KissMeData/154030/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160914	57	100.00	KOSDAQ			N	N	N	N		N	2550	-30	5	-1.16	33208835	12945	59.20	2580	2605	2535	3350	1810	2580	2565.38	0.35	0	-696	2650	2615	2555	2520	2460	2632	2537	56	770	500	1800	5	1	11120839	284	-12.38	1.36	09	0.12	-206.00	1877.00	4160	20230710	-38.70	2420	20240419	5.37	3070	-16.94	20240103	2420	5.37	20240419	4160	-38.70	20230710	2420	5.37	20240419	0.06	N	154030	500	55 억		38741	N	N	0	N	00	N
3	20240430	150926	57	100.00	KOSDAQ			N	N	N	N		N	2560	-20	5	-0.78	31431110	12248	56.01	2580	2605	2535	3350	1810	2580	2566.22	0.35	0	-239	2650	2615	2555	2520	2460	2632	2537	56	770	500	1800	5	1	11120839	285	-12.43	1.36	09	0.11	-206.00	1877.00	4160	20230710	-38.46	2420	20240419	5.79	3070	-16.61	20240103	2420	5.79	20240419	4160	-38.46	20230710	2420	5.79	20240419	0.06	N	154030	500	55 억		38741	N	N	0	N	00	N
4	20240430	140925	57	100.00	KOSDAQ			N	N	N	N		N	2580	0	3	0.00	26372095	10266	46.95	2580	2605	2545	3350	1810	2580	2568.88	0.35	0	-537	2650	2615	2555	2520	2460	2632	2537	56	770	500	1800	5	1	11120839	287	-12.52	1.37	09	0.09	-206.00	1877.00	4160	20230710	-37.98	2420	20240419	6.61	3070	-15.96	20240103	2420	6.61	20240419	4160	-37.98	20230710	2420	6.61	20240419	0.06	N	154030	500	55 억		38741	N	N	0	N	00	N
5	20240430	130923	57	100.00	KOSDAQ			N	N	N	N		N	2545	-35	5	-1.36	21910420	8524	38.98	2580	2605	2545	3350	1810	2580	2570.44	0.35	0	-512	2650	2615	2555	2520	2460	2632	2537	56	770	500	1800	5	1	11120839	283	-12.35	1.36	09	0.08	-206.00	1877.00	4160	20230710	-38.82	2420	20240419	5.17	3070	-17.10	20240103	2420	5.17	20240419	4160	-38.82	20230710	2420	5.17	20240419	0.06	N	154030	500	55 억		38741	N	N	0	N	00	N
6	20240430	120924	57	100.00	KOSDAQ			N	N	N	N		N	2555	-25	5	-0.97	20936655	8143	37.24	2580	2605	2550	3350	1810	2580	2571.12	0.35	0	-512	2650	2615	2555	2520	2460	2632	2537	56	770	500	1800	5	1	11120839	284	-12.40	1.36	09	0.07	-206.00	1877.00	4160	20230710	-38.58	2420	20240419	5.58	3070	-16.78	20240103	2420	5.58	20240419	4160	-38.58	20230710	2420	5.58	20240419	0.06	N	154030	500	55 억		38741	N	N	0	N	00	N
7	20240430	110920	57	100.00	KOSDAQ			N	N	N	N		N	2550	-30	5	-1.16	20714355	8056	36.84	2580	2605	2550	3350	1810	2580	2571.30	0.35	0	-512	2650	2615	2555	2520	2460	2632	2537	56	770	500	1800	5	1	11120839	284	-12.38	1.36	09	0.07	-206.00	1877.00	4160	20230710	-38.70	2420	20240419	5.37	3070	-16.94	20240103	2420	5.37	20240419	4160	-38.70	20230710	2420	5.37	20240419	0.06	N	154030	500	55 억		38741	N	N	0	N	00	N
8	20240430	100922	57	100.00	KOSDAQ			N	N	N	N		N	2585	5	2	0.19	13549205	5251	24.01	2580	2605	2550	3350	1810	2580	2580.31	0.35	0	-510	2650	2615	2555	2520	2460	2632	2537	56	770	500	1800	5	1	11120839	287	-12.55	1.38	09	0.05	-206.00	1877.00	4160	20230710	-37.86	2420	20240419	6.82	3070	-15.80	20240103	2420	6.82	20240419	4160	-37.86	20230710	2420	6.82	20240419	0.06	N	154030	500	55 억		38741	N	N	0	N	00	N
9	20240430	090931	57	100.00	KOSDAQ			N	N	N	N		N	2600	20	2	0.78	1848420	720	3.29	2580	2605	2555	3350	1810	2580	2567.25	0.35	0	47	2650	2615	2555	2520	2460	2632	2537	56	770	500	1800	5	1	11120839	289	-12.62	1.39	09	0.01	-206.00	1877.00	4160	20230710	-37.50	2420	20240419	7.44	3070	-15.31	20240103	2420	7.44	20240419	4160	-37.50	20230710	2420	7.44	20240419	0.06	N	154030	500	55 억		38741	N	N	0	N	00	N
10	20240429	160910	57	100.00	KOSDAQ			N	N	N	N		N	2580	45	2	1.78	55586390	21868	162.03	2505	2590	2495	3295	1775	2535	2541.78	0.35	0	144	2598	2566	2508	2476	2418	2582	2492	56	760	500	1770	5	1	11120839	287	-12.52	1.37	09	0.20	-206.00	1877.00	4160	20230710	-37.98	2420	20240419	6.61	3070	-15.96	20240103	2420	6.61	20240419	4160	-37.98	20230710	2420	6.61	20240419	0.06	N	154030	500	55 억		38605	N	N	0	N	00	N
11	20240429	150921	57	100.00	KOSDAQ			N	N	N	N		N	2550	15	2	0.59	54483815	21441	158.87	2505	2590	2495	3295	1775	2535	2541.10	0.35	0	144	2598	2566	2508	2476	2418	2582	2492	56	760	500	1770	5	1	11120839	284	-12.38	1.36	09	0.19	-206.00	1877.00	4160	20230710	-38.70	2420	20240419	5.37	3070	-16.94	20240103	2420	5.37	20240419	4160	-38.70	20230710	2420	5.37	20240419	0.06	N	154030	500	55 억		38605	N	N	0	N	00	N
12	20240429	140846	57	100.00	KOSDAQ			N	N	N	N		N	2560	25	2	0.99	41489415	16391	121.45	2505	2560	2495	3295	1775	2535	2531.23	0.35	0	-212	2598	2566	2508	2476	2418	2582	2492	56	760	500	1770	5	1	11120839	285	-12.43	1.36	09	0.15	-206.00	1877.00	4160	20230710	-38.46	2420	20240419	5.79	3070	-16.61	20240103	2420	5.79	20240419	4160	-38.46	20230710	2420	5.79	20240419	0.06	N	154030	500	55 억		38605	N	N	0	N	00	N
13	20240429	130920	57	100.00	KOSDAQ			N	N	N	N		N	2550	15	2	0.59	33979985	13455	99.70	2505	2560	2495	3295	1775	2535	2525.45	0.35	0	-47	2598	2566	2508	2476	2418	2582	2492	56	760	500	1770	5	1	11120839	284	-12.38	1.36	09	0.12	-206.00	1877.00	4160	20230710	-38.70	2420	20240419	5.37	3070	-16.94	20240103	2420	5.37	20240419	4160	-38.70	20230710	2420	5.37	20240419	0.06	N	154030	500	55 억		38605	N	N	0	N	00	N
14	20240429	120920	57	100.00	KOSDAQ			N	N	N	N		N	2550	15	2	0.59	25955440	10298	76.30	2505	2560	2495	3295	1775	2535	2520.44	0.35	0	-47	2598	2566	2508	2476	2418	2582	2492	56	760	500	1770	5	1	11120839	284	-12.38	1.36	09	0.09	-206.00	1877.00	4160	20230710	-38.70	2420	20240419	5.37	3070	-16.94	20240103	2420	5.37	20240419	4160	-38.70	20230710	2420	5.37	20240419	0.06	N	154030	500	55 억		38605	N	N	0	N	00	N
15	20240429	110854	57	100.00	KOSDAQ			N	N	N	N		N	2530	-5	5	-0.20	21423245	8517	63.11	2505	2535	2495	3295	1775	2535	2515.35	0.35	0	22	2598	2566	2508	2476	2418	2582	2492	56	760	500	1770	5	1	11120839	281	-12.28	1.35	09	0.08	-206.00	1877.00	4160	20230710	-39.18	2420	20240419	4.55	3070	-17.59	20240103	2420	4.55	20240419	4160	-39.18	20230710	2420	4.55	20240419	0.06	N	154030	500	55 억		38605	N	N	0	N	00	N
16	20240429	100919	57	100.00	KOSDAQ			N	N	N	N		N	2510	-25	5	-0.99	5405810	2161	16.01	2505	2515	2495	3295	1775	2535	2501.53	0.35	0	21	2598	2566	2508	2476	2418	2582	2492	56	760	500	1770	5	1	11120839	279	-12.18	1.34	09	0.02	-206.00	1877.00	4160	20230710	-39.66	2420	20240419	3.72	3070	-18.24	20240103	2420	3.72	20240419	4160	-39.66	20230710	2420	3.72	20240419	0.06	N	154030	500	55 억		38605	N	N	0	N	00	N
17	20240429	090919	57	100.00	KOSDAQ			N	N	N	N		N	2505	-30	5	-1.18	513525	205	1.52	2505	2505	2505	3295	1775	2535	2505.00	0.35	0	-36	2598	2566	2508	2476	2418	2582	2492	56	760	500	1770	5	1	11120839	279	-12.16	1.33	09	0.00	-206.00	1877.00	4160	20230710	-39.78	2420	20240419	3.51	3070	-18.40	20240103	2420	3.51	20240419	4160	-39.78	20230710	2420	3.51	20240419	0.06	N	154030	500	55 억		38605	N	N	0	N	00	N
18	20240426	160916	57	100.00	KOSDAQ			N	N	N	N		N	2535	0	3	0.00	33908065	13496	176.63	2525	2540	2450	3295	1775	2535	2512.45	0.35	0	-454	2611	2572	2521	2482	2431	2592	2502	56	760	500	1770	5	1	11120839	282	-12.31	1.35	09	0.12	-206.00	1877.00	4160	20230710	-39.06	2420	20240419	4.75	3070	-17.43	20240103	2420	4.75	20240419	4160	-39.06	20230710	2420	4.75	20240419	0.07	N	154030	500	55 억		39059	N	N	0	N	00	N
19	20240426	150916	57	100.00	KOSDAQ			N	N	N	N		N	2535	0	3	0.00	32521420	12949	169.47	2525	2540	2450	3295	1775	2535	2511.50	0.35	0	-455	2611	2572	2521	2482	2431	2592	2502	56	760	500	1770	5	1	11120839	282	-12.31	1.35	09	0.12	-206.00	1877.00	4160	20230710	-39.06	2420	20240419	4.75	3070	-17.43	20240103	2420	4.75	20240419	4160	-39.06	20230710	2420	4.75	20240419	0.07	N	154030	500	55 억		39059	N	N	0	N	00	N
20	20240426	140914	57	100.00	KOSDAQ			N	N	N	N		N	2530	-5	5	-0.20	29159805	11620	152.07	2525	2540	2450	3295	1775	2535	2509.45	0.35	0	-360	2611	2572	2521	2482	2431	2592	2502	56	760	500	1770	5	1	11120839	281	-12.28	1.35	09	0.10	-206.00	1877.00	4160	20230710	-39.18	2420	20240419	4.55	3070	-17.59	20240103	2420	4.55	20240419	4160	-39.18	20230710	2420	4.55	20240419	0.07	N	154030	500	55 억		39059	N	N	0	N	00	N
21	20240426	130917	57	100.00	KOSDAQ			N	N	N	N		N	2530	-5	5	-0.20	13568940	5372	70.30	2525	2540	2515	3295	1775	2535	2525.86	0.35	0	-701	2611	2572	2521	2482	2431	2592	2502	56	760	500	1770	5	1	11120839	281	-12.28	1.35	09	0.05	-206.00	1877.00	4160	20230710	-39.18	2420	20240419	4.55	3070	-17.59	20240103	2420	4.55	20240419	4160	-39.18	20230710	2420	4.55	20240419	0.07	N	154030	500	55 억		39059	N	N	0	N	00	N
22	20240426	120914	57	100.00	KOSDAQ			N	N	N	N		N	2530	-5	5	-0.20	11707290	4633	60.63	2525	2540	2515	3295	1775	2535	2526.94	0.35	0	-527	2611	2572	2521	2482	2431	2592	2502	56	760	500	1770	5	1	11120839	281	-12.28	1.35	09	0.04	-206.00	1877.00	4160	20230710	-39.18	2420	20240419	4.55	3070	-17.59	20240103	2420	4.55	20240419	4160	-39.18	20230710	2420	4.55	20240419	0.07	N	154030	500	55 억		39059	N	N	0	N	00	N
23	20240426	110913	57	100.00	KOSDAQ			N	N	N	N		N	2525	-10	5	-0.39	10682950	4227	55.32	2525	2540	2515	3295	1775	2535	2527.31	0.35	0	-449	2611	2572	2521	2482	2431	2592	2502	56	760	500	1770	5	1	11120839	281	-12.26	1.35	09	0.04	-206.00	1877.00	4160	20230710	-39.30	2420	20240419	4.34	3070	-17.75	20240103	2420	4.34	20240419	4160	-39.30	20230710	2420	4.34	20240419	0.07	N	154030	500	55 억		39059	N	N	0	N	00	N
24	20240426	100913	57	100.00	KOSDAQ			N	N	N	N		N	2535	0	3	0.00	6546890	2586	33.84	2525	2540	2515	3295	1775	2535	2531.67	0.35	0	-341	2611	2572	2521	2482	2431	2592	2502	56	760	500	1770	5	1	11120839	282	-12.31	1.35	09	0.02	-206.00	1877.00	4160	20230710	-39.06	2420	20240419	4.75	3070	-17.43	20240103	2420	4.75	20240419	4160	-39.06	20230710	2420	4.75	20240419	0.07	N	154030	500	55 억		39059	N	N	0	N	00	N
25	20240426	090918	57	100.00	KOSDAQ			N	N	N	N		N	2540	5	2	0.20	1908900	755	9.88	2525	2540	2525	3295	1775	2535	2528.34	0.35	0	-60	2611	2572	2521	2482	2431	2592	2502	56	760	500	1770	5	1	11120839	282	-12.33	1.35	09	0.01	-206.00	1877.00	4160	20230710	-38.94	2420	20240419	4.96	3070	-17.26	20240103	2420	4.96	20240419	4160	-38.94	20230710	2420	4.96	20240419	0.07	N	154030	500	55 억		39059	N	N	0	N	00	N
26	20240425	160909	57	100.00	KOSDAQ			N	N	N	N		N	2535	25	2	1.00	19261820	7641	63.27	2510	2560	2470	3260	1760	2510	2520.85	0.36	0	-739	2543	2526	2493	2476	2443	2535	2485	56	750	500	1750	5	1	11120839	282	-12.31	1.35	09	0.07	-206.00	1877.00	4160	20230710	-39.06	2420	20240419	4.75	3070	-17.43	20240103	2420	4.75	20240419	4160	-39.06	20230710	2420	4.75	20240419	0.07	N	154030	500	55 억		39798	N	N	0	N	00	N
27	20240425	150914	57	100.00	KOSDAQ			N	N	N	N		N	2535	25	2	1.00	15910070	6315	52.29	2510	2560	2470	3260	1760	2510	2519.41	0.36	0	-783	2543	2526	2493	2476	2443	2535	2485	56	750	500	1750	5	1	11120839	282	-12.31	1.35	09	0.06	-206.00	1877.00	4160	20230710	-39.06	2420	20240419	4.75	3070	-17.43	20240103	2420	4.75	20240419	4160	-39.06	20230710	2420	4.75	20240419	0.07	N	154030	500	55 억		39798	N	N	0	N	00	N
28	20240425	140911	57	100.00	KOSDAQ			N	N	N	N		N	2515	5	2	0.20	14995810	5954	49.30	2510	2560	2470	3260	1760	2510	2518.61	0.36	0	-760	2543	2526	2493	2476	2443	2535	2485	56	750	500	1750	5	1	11120839	280	-12.21	1.34	09	0.05	-206.00	1877.00	4160	20230710	-39.54	2420	20240419	3.93	3070	-18.08	20240103	2420	3.93	20240419	4160	-39.54	20230710	2420	3.93	20240419	0.07	N	154030	500	55 억		39798	N	N	0	N	00	N
29	20240425	130913	57	100.00	KOSDAQ			N	N	N	N		N	2510	0	3	0.00	11948655	4742	39.26	2510	2560	2470	3260	1760	2510	2519.75	0.36	0	-766	2543	2526	2493	2476	2443	2535	2485	56	750	500	1750	5	1	11120839	279	-12.18	1.34	09	0.04	-206.00	1877.00	4160	20230710	-39.66	2420	20240419	3.72	3070	-18.24	20240103	2420	3.72	20240419	4160	-39.66	20230710	2420	3.72	20240419	0.07	N	154030	500	55 억		39798	N	N	0	N	00	N
30	20240425	120909	57	100.00	KOSDAQ			N	N	N	N		N	2505	-5	5	-0.20	11936105	4737	39.22	2510	2560	2470	3260	1760	2510	2519.76	0.36	0	-766	2543	2526	2493	2476	2443	2535	2485	56	750	500	1750	5	1	11120839	279	-12.16	1.33	09	0.04	-206.00	1877.00	4160	20230710	-39.78	2420	20240419	3.51	3070	-18.40	20240103	2420	3.51	20240419	4160	-39.78	20230710	2420	3.51	20240419	0.07	N	154030	500	55 억		39798	N	N	0	N	00	N
31	20240425	110911	57	100.00	KOSDAQ			N	N	N	N		N	2535	25	2	1.00	8108200	3201	26.50	2510	2560	2500	3260	1760	2510	2533.02	0.36	0	-836	2543	2526	2493	2476	2443	2535	2485	56	750	500	1750	5	1	11120839	282	-12.31	1.35	09	0.03	-206.00	1877.00	4160	20230710	-39.06	2420	20240419	4.75	3070	-17.43	20240103	2420	4.75	20240419	4160	-39.06	20230710	2420	4.75	20240419	0.07	N	154030	500	55 억		39798	N	N	0	N	00	N
32	20240425	100910	57	100.00	KOSDAQ			N	N	N	N		N	2545	35	2	1.39	5745840	2268	18.78	2510	2560	2500	3260	1760	2510	2533.44	0.36	0	-644	2543	2526	2493	2476	2443	2535	2485	56	750	500	1750	5	1	11120839	283	-12.35	1.36	09	0.02	-206.00	1877.00	4160	20230710	-38.82	2420	20240419	5.17	3070	-17.10	20240103	2420	5.17	20240419	4160	-38.82	20230710	2420	5.17	20240419	0.07	N	154030	500	55 억		39798	N	N	0	N	00	N
33	20240425	090913	57	100.00	KOSDAQ			N	N	N	N		N	2510	0	3	0.00	1093195	435	3.60	2510	2520	2510	3260	1760	2510	2513.09	0.36	0	43	2543	2526	2493	2476	2443	2535	2485	56	750	500	1750	5	1	11120839	279	-12.18	1.34	09	0.00	-206.00	1877.00	4160	20230710	-39.66	2420	20240419	3.72	3070	-18.24	20240103	2420	3.72	20240419	4160	-39.66	20230710	2420	3.72	20240419	0.07	N	154030	500	55 억		39798	N	N	0	N	00	N
34	20240424	160853	57	100.00	KOSDAQ			N	N	N	N		N	2510	50	2	2.03	30114930	12077	72.95	2485	2510	2460	3195	1725	2460	2493.58	0.34	0	1542	2516	2487	2466	2437	2416	2502	2452	56	735	500	1720	5	1	11120839	279	-12.18	1.34	09	0.11	-206.00	1877.00	4160	20230710	-39.66	2420	20240419	3.72	3070	-18.24	20240103	2420	3.72	20240419	4160	-39.66	20230710	2420	3.72	20240419	0.21	N	154030	500	55 억		38256	N	N	0	N	00	N
35	20240424	150909	57	100.00	KOSDAQ			N	N	N	N		N	2510	50	2	2.03	28844930	11571	69.89	2485	2510	2460	3195	1725	2460	2492.86	0.34	0	1529	2516	2487	2466	2437	2416	2502	2452	56	735	500	1720	5	1	11120839	279	-12.18	1.34	09	0.10	-206.00	1877.00	4160	20230710	-39.66	2420	20240419	3.72	3070	-18.24	20240103	2420	3.72	20240419	4160	-39.66	20230710	2420	3.72	20240419	0.21	N	154030	500	55 억		38256	N	N	0	N	00	N
36	20240424	140908	57	100.00	KOSDAQ			N	N	N	N		N	2495	35	2	1.42	21216740	8522	51.47	2485	2510	2460	3195	1725	2460	2489.64	0.34	0	974	2516	2487	2466	2437	2416	2502	2452	56	735	500	1720	5	1	11120839	277	-12.11	1.33	09	0.08	-206.00	1877.00	4160	20230710	-40.02	2420	20240419	3.10	3070	-18.73	20240103	2420	3.10	20240419	4160	-40.02	20230710	2420	3.10	20240419	0.21	N	154030	500	55 억		38256	N	N	0	N	00	N
37	20240424	130912	57	100.00	KOSDAQ			N	N	N	N		N	2495	35	2	1.42	20143465	8091	48.87	2485	2510	2460	3195	1725	2460	2489.61	0.34	0	818	2516	2487	2466	2437	2416	2502	2452	56	735	500	1720	5	1	11120839	277	-12.11	1.33	09	0.07	-206.00	1877.00	4160	20230710	-40.02	2420	20240419	3.10	3070	-18.73	20240103	2420	3.10	20240419	4160	-40.02	20230710	2420	3.10	20240419	0.21	N	154030	500	55 억		38256	N	N	0	N	00	N
38	20240424	120908	57	100.00	KOSDAQ			N	N	N	N		N	2490	30	2	1.22	17084875	6862	41.45	2485	2510	2460	3195	1725	2460	2489.78	0.34	0	758	2516	2487	2466	2437	2416	2502	2452	56	735	500	1720	5	1	11120839	277	-12.09	1.33	09	0.06	-206.00	1877.00	4160	20230710	-40.14	2420	20240419	2.89	3070	-18.89	20240103	2420	2.89	20240419	4160	-40.14	20230710	2420	2.89	20240419	0.21	N	154030	500	55 억		38256	N	N	0	N	00	N
39	20240424	110906	57	100.00	KOSDAQ			N	N	N	N		N	2485	25	2	1.02	14966870	6007	36.28	2485	2510	2460	3195	1725	2460	2491.57	0.34	0	529	2516	2487	2466	2437	2416	2502	2452	56	735	500	1720	5	1	11120839	276	-12.06	1.32	09	0.05	-206.00	1877.00	4160	20230710	-40.26	2420	20240419	2.69	3070	-19.06	20240103	2420	2.69	20240419	4160	-40.26	20230710	2420	2.69	20240419	0.21	N	154030	500	55 억		38256	N	N	0	N	00	N
40	20240424	100904	57	100.00	KOSDAQ			N	N	N	N		N	2500	40	2	1.63	7966070	3204	19.35	2485	2510	2460	3195	1725	2460	2486.29	0.34	0	686	2516	2487	2466	2437	2416	2502	2452	56	735	500	1720	5	1	11120839	278	-12.14	1.33	09	0.03	-206.00	1877.00	4160	20230710	-39.90	2420	20240419	3.31	3070	-18.57	20240103	2420	3.31	20240419	4160	-39.90	20230710	2420	3.31	20240419	0.21	N	154030	500	55 억		38256	N	N	0	N	00	N
41	20240424	090907	57	100.00	KOSDAQ			N	N	N	N		N	2485	25	2	1.02	183890	74	0.45	2485	2485	2485	3195	1725	2460	2485.00	0.34	0	-9	2516	2487	2466	2437	2416	2502	2452	56	735	500	1720	5	1	11120839	276	-12.06	1.32	09	0.00	-206.00	1877.00	4160	20230710	-40.26	2420	20240419	2.69	3070	-19.06	20240103	2420	2.69	20240419	4160	-40.26	20230710	2420	2.69	20240419	0.21	N	154030	500	55 억		38256	N	N	0	N	00	N
42	20240423	160842	57	100.00	KOSDAQ			N	N	N	N		N	2460	15	2	0.61	40863780	16547	59.59	2445	2495	2445	3175	1715	2445	2469.56	0.33	0	1673	2558	2501	2473	2416	2388	2487	2402	56	730	500	1710	5	1	11120839	274	-11.94	1.31	09	0.15	-206.00	1877.00	4160	20230710	-40.87	2420	20240419	1.65	3070	-19.87	20240103	2420	1.65	20240419	4160	-40.87	20230710	2420	1.65	20240419	0.21	N	154030	500	55 억		36583	N	N	0	N	00	N
43	20240423	150903	57	100.00	KOSDAQ			N	N	N	N		N	2470	25	2	1.02	35159385	14229	51.24	2445	2495	2445	3175	1715	2445	2470.97	0.33	0	1655	2558	2501	2473	2416	2388	2487	2402	56	730	500	1710	5	1	11120839	275	-11.99	1.32	09	0.13	-206.00	1877.00	4160	20230710	-40.62	2420	20240419	2.07	3070	-19.54	20240103	2420	2.07	20240419	4160	-40.62	20230710	2420	2.07	20240419	0.21	N	154030	500	55 억		36583	N	N	0	N	00	N
44	20240423	140903	57	100.00	KOSDAQ			N	N	N	N		N	2465	20	2	0.82	33537950	13571	48.87	2445	2495	2445	3175	1715	2445	2471.30	0.33	0	1766	2558	2501	2473	2416	2388	2487	2402	56	730	500	1710	5	1	11120839	274	-11.97	1.31	09	0.12	-206.00	1877.00	4160	20230710	-40.75	2420	20240419	1.86	3070	-19.71	20240103	2420	1.86	20240419	4160	-40.75	20230710	2420	1.86	20240419	0.21	N	154030	500	55 억		36583	N	N	0	N	00	N
45	20240423	130900	57	100.00	KOSDAQ			N	N	N	N		N	2460	15	2	0.61	32869935	13300	47.90	2445	2495	2445	3175	1715	2445	2471.42	0.33	0	1500	2558	2501	2473	2416	2388	2487	2402	56	730	500	1710	5	1	11120839	274	-11.94	1.31	09	0.12	-206.00	1877.00	4160	20230710	-40.87	2420	20240419	1.65	3070	-19.87	20240103	2420	1.65	20240419	4160	-40.87	20230710	2420	1.65	20240419	0.21	N	154030	500	55 억		36583	N	N	0	N	00	N
46	20240423	120901	57	100.00	KOSDAQ			N	N	N	N		N	2460	15	2	0.61	30420745	12307	44.32	2445	2495	2445	3175	1715	2445	2471.82	0.33	0	1498	2558	2501	2473	2416	2388	2487	2402	56	730	500	1710	5	1	11120839	274	-11.94	1.31	09	0.11	-206.00	1877.00	4160	20230710	-40.87	2420	20240419	1.65	3070	-19.87	20240103	2420	1.65	20240419	4160	-40.87	20230710	2420	1.65	20240419	0.21	N	154030	500	55 억		36583	N	N	0	N	00	N
47	20240423	110903	57	100.00	KOSDAQ			N	N	N	N		N	2460	15	2	0.61	30081260	12169	43.82	2445	2495	2445	3175	1715	2445	2471.96	0.33	0	1498	2558	2501	2473	2416	2388	2487	2402	56	730	500	1710	5	1	11120839	274	-11.94	1.31	09	0.11	-206.00	1877.00	4160	20230710	-40.87	2420	20240419	1.65	3070	-19.87	20240103	2420	1.65	20240419	4160	-40.87	20230710	2420	1.65	20240419	0.21	N	154030	500	55 억		36583	N	N	0	N	00	N
48	20240423	100901	57	100.00	KOSDAQ			N	N	N	N		N	2470	25	2	1.02	26821585	10845	39.06	2445	2495	2445	3175	1715	2445	2473.18	0.33	0	1500	2558	2501	2473	2416	2388	2487	2402	56	730	500	1710	5	1	11120839	275	-11.99	1.32	09	0.10	-206.00	1877.00	4160	20230710	-40.62	2420	20240419	2.07	3070	-19.54	20240103	2420	2.07	20240419	4160	-40.62	20230710	2420	2.07	20240419	0.21	N	154030	500	55 억		36583	N	N	0	N	00	N
49	20240423	090902	57	100.00	KOSDAQ			N	N	N	N		N	2460	15	2	0.61	797670	326	1.17	2445	2460	2445	3175	1715	2445	2446.84	0.33	0	10	2558	2501	2473	2416	2388	2487	2402	56	730	500	1710	5	1	11120839	274	-11.94	1.31	09	0.00	-206.00	1877.00	4160	20230710	-40.87	2420	20240419	1.65	3070	-19.87	20240103	2420	1.65	20240419	4160	-40.87	20230710	2420	1.65	20240419	0.21	N	154030	500	55 억		36583	N	N	0	N	00	N
50	20240422	160858	57	100.00	KOSDAQ			N	N	N	N		N	2445	-10	5	-0.41	68737705	27768	71.68	2455	2530	2445	3190	1720	2455	2475.45	0.31	0	2529	2625	2540	2480	2395	2335	2510	2365	56	735	500	1710	5	1	11120839	272	-11.87	1.30	09	0.25	-206.00	1877.00	4160	20230710	-41.23	2420	20240419	1.03	3070	-20.36	20240103	2420	1.03	20240419	4160	-41.23	20230710	2420	1.03	20240419	0.21	N	154030	500	55 억		34038	N	N	0	N	00	N
51	20240422	150857	57	100.00	KOSDAQ			N	N	N	N		N	2460	5	2	0.20	63586435	25670	66.26	2455	2530	2450	3190	1720	2455	2477.07	0.31	0	4511	2625	2540	2480	2395	2335	2510	2365	56	735	500	1710	5	1	11120839	274	-11.94	1.31	09	0.23	-206.00	1877.00	4160	20230710	-40.87	2420	20240419	1.65	3070	-19.87	20240103	2420	1.65	20240419	4160	-40.87	20230710	2420	1.65	20240419	0.21	N	154030	500	55 억		34038	N	N	0	N	00	N
52	20240422	140858	57	100.00	KOSDAQ			N	N	N	N		N	2465	10	2	0.41	57765510	23299	60.14	2455	2530	2450	3190	1720	2455	2479.31	0.31	0	4159	2625	2540	2480	2395	2335	2510	2365	56	735	500	1710	5	1	11120839	274	-11.97	1.31	09	0.21	-206.00	1877.00	4160	20230710	-40.75	2420	20240419	1.86	3070	-19.71	20240103	2420	1.86	20240419	4160	-40.75	20230710	2420	1.86	20240419	0.21	N	154030	500	55 억		34038	N	N	0	N	00	N
53	20240422	130855	57	100.00	KOSDAQ			N	N	N	N		N	2465	10	2	0.41	38632435	15533	40.10	2455	2530	2455	3190	1720	2455	2487.12	0.31	0	3908	2625	2540	2480	2395	2335	2510	2365	56	735	500	1710	5	1	11120839	274	-11.97	1.31	09	0.14	-206.00	1877.00	4160	20230710	-40.75	2420	20240419	1.86	3070	-19.71	20240103	2420	1.86	20240419	4160	-40.75	20230710	2420	1.86	20240419	0.21	N	154030	500	55 억		34038	N	N	0	N	00	N
54	20240422	120855	57	100.00	KOSDAQ			N	N	N	N		N	2530	75	2	3.05	25798890	10335	26.68	2455	2530	2455	3190	1720	2455	2496.26	0.31	0	1332	2625	2540	2480	2395	2335	2510	2365	56	735	500	1710	5	1	11120839	281	-12.28	1.35	09	0.09	-206.00	1877.00	4160	20230710	-39.18	2420	20240419	4.55	3070	-17.59	20240103	2420	4.55	20240419	4160	-39.18	20230710	2420	4.55	20240419	0.21	N	154030	500	55 억		34038	N	N	0	N	00	N
55	20240422	110856	57	100.00	KOSDAQ			N	N	N	N		N	2525	70	2	2.85	23398980	9375	24.20	2455	2530	2455	3190	1720	2455	2495.89	0.31	0	1263	2625	2540	2480	2395	2335	2510	2365	56	735	500	1710	5	1	11120839	281	-12.26	1.35	09	0.08	-206.00	1877.00	4160	20230710	-39.30	2420	20240419	4.34	3070	-17.75	20240103	2420	4.34	20240419	4160	-39.30	20230710	2420	4.34	20240419	0.21	N	154030	500	55 억		34038	N	N	0	N	00	N
56	20240422	100856	57	100.00	KOSDAQ			N	N	N	N		N	2520	65	2	2.65	19193005	7706	19.89	2455	2530	2455	3190	1720	2455	2490.66	0.31	0	1065	2625	2540	2480	2395	2335	2510	2365	56	735	500	1710	5	1	11120839	280	-12.23	1.34	09	0.07	-206.00	1877.00	4160	20230710	-39.42	2420	20240419	4.13	3070	-17.92	20240103	2420	4.13	20240419	4160	-39.42	20230710	2420	4.13	20240419	0.21	N	154030	500	55 억		34038	N	N	0	N	00	N
57	20240422	090856	57	100.00	KOSDAQ			N	N	N	N		N	2485	30	2	1.22	2508220	1016	2.62	2455	2495	2455	3190	1720	2455	2468.72	0.31	0	29	2625	2540	2480	2395	2335	2510	2365	56	735	500	1710	5	1	11120839	276	-12.06	1.32	09	0.01	-206.00	1877.00	4160	20230710	-40.26	2420	20240419	2.69	3070	-19.06	20240103	2420	2.69	20240419	4160	-40.26	20230710	2420	2.69	20240419	0.21	N	154030	500	55 억		34038	N	N	0	N	00	N
58	20240419	160816	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2455	-70	5	-2.77	96210610	38739	237.11	2520	2565	2420	3280	1770	2525	2483.56	0.32	0	-1066	2608	2566	2523	2481	2438	2587	2502	56	755	500	1760	5	1	11120839	273	-11.92	1.31	09	0.35	-206.00	1877.00	4160	20230710	-40.99	2420	20240419	1.45	3070	-20.03	20240103	2420	1.45	20240419	4160	-40.99	20230710	2420	1.45	20240419	0.21	N	154030	500	55 억		35104	N	N	0	N	00	N
59	20240419	150823	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2500	-25	5	-0.99	85852015	34542	211.42	2520	2565	2420	3280	1770	2525	2485.44	0.32	0	-674	2608	2566	2523	2481	2438	2587	2502	56	755	500	1760	5	1	11120839	278	-12.14	1.33	09	0.31	-206.00	1877.00	4160	20230710	-39.90	2420	20240419	3.31	3070	-18.57	20240103	2420	3.31	20240419	4160	-39.90	20230710	2420	3.31	20240419	0.21	N	154030	500	55 억		35104	N	N	0	N	00	N
60	20240419	140816	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2515	-10	5	-0.40	79448580	31973	195.70	2520	2565	2420	3280	1770	2525	2484.86	0.32	0	395	2608	2566	2523	2481	2438	2587	2502	56	755	500	1760	5	1	11120839	280	-12.21	1.34	09	0.29	-206.00	1877.00	4160	20230710	-39.54	2420	20240419	3.93	3070	-18.08	20240103	2420	3.93	20240419	4160	-39.54	20230710	2420	3.93	20240419	0.21	N	154030	500	55 억		35104	N	N	0	N	00	N
61	20240419	130817	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2500	-25	5	-0.99	77705695	31270	191.39	2520	2565	2420	3280	1770	2525	2484.99	0.32	0	482	2608	2566	2523	2481	2438	2587	2502	56	755	500	1760	5	1	11120839	278	-12.14	1.33	09	0.28	-206.00	1877.00	4160	20230710	-39.90	2420	20240419	3.31	3070	-18.57	20240103	2420	3.31	20240419	4160	-39.90	20230710	2420	3.31	20240419	0.21	N	154030	500	55 억		35104	N	N	0	N	00	N
62	20240419	120814	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2460	-65	5	-2.57	47368320	19049	116.59	2520	2565	2420	3280	1770	2525	2486.66	0.32	0	418	2608	2566	2523	2481	2438	2587	2502	56	755	500	1760	5	1	11120839	274	-11.94	1.31	09	0.17	-206.00	1877.00	4160	20230710	-40.87	2420	20240419	1.65	3070	-19.87	20240103	2420	1.65	20240419	4160	-40.87	20230710	2420	1.65	20240419	0.21	N	154030	500	55 억		35104	N	N	0	N	00	N
63	20240419	110824	57	100.00	KOSDAQ			N	N	N	N		N	2510	-15	5	-0.59	23044915	9099	55.69	2520	2565	2505	3280	1770	2525	2532.69	0.32	0	-128	2608	2566	2523	2481	2438	2587	2502	56	755	500	1760	5	1	11120839	279	-12.18	1.34	09	0.08	-206.00	1877.00	4160	20230710	-39.66	2440	20240415	2.87	3070	-18.24	20240103	2440	2.87	20240415	4160	-39.66	20230710	2440	2.87	20240415	0.21	N	154030	500	55 억		35104	N	N	0	N	00	N
64	20240419	100821	57	100.00	KOSDAQ			N	N	N	N		N	2540	15	2	0.59	21092690	8325	50.95	2520	2565	2505	3280	1770	2525	2533.66	0.32	0	140	2608	2566	2523	2481	2438	2587	2502	56	755	500	1760	5	1	11120839	282	-12.33	1.35	09	0.07	-206.00	1877.00	4160	20230710	-38.94	2440	20240415	4.10	3070	-17.26	20240103	2440	4.10	20240415	4160	-38.94	20230710	2440	4.10	20240415	0.21	N	154030	500	55 억		35104	N	N	0	N	00	N
65	20240419	090813	57	100.00	KOSDAQ			N	N	N	N		N	2540	15	2	0.59	6881885	2730	16.71	2520	2540	2510	3280	1770	2525	2520.84	0.32	0	-255	2608	2566	2523	2481	2438	2587	2502	56	755	500	1760	5	1	11120839	282	-12.33	1.35	09	0.02	-206.00	1877.00	4160	20230710	-38.94	2440	20240415	4.10	3070	-17.26	20240103	2440	4.10	20240415	4160	-38.94	20230710	2440	4.10	20240415	0.21	N	154030	500	55 억		35104	N	N	0	N	00	N
66	20240418	160814	57	100.00	KOSDAQ			N	N	N	N		N	2525	25	2	1.00	41191930	16338	99.40	2480	2565	2480	3250	1750	2500	2521.23	0.31	0	1115	2586	2542	2496	2452	2406	2565	2475	56	750	500	1750	5	1	11120839	281	-12.26	1.35	09	0.15	-206.00	1877.00	4160	20230710	-39.30	2440	20240415	3.48	3070	-17.75	20240103	2440	3.48	20240415	4160	-39.30	20230710	2440	3.48	20240415	0.24	N	154030	500	55 억		33989	N	N	0	N	00	N
67	20240418	150813	57	100.00	KOSDAQ			N	N	N	N		N	2525	25	2	1.00	35747925	14176	86.25	2480	2565	2480	3250	1750	2500	2521.72	0.31	0	1539	2586	2542	2496	2452	2406	2565	2475	56	750	500	1750	5	1	11120839	281	-12.26	1.35	09	0.13	-206.00	1877.00	4160	20230710	-39.30	2440	20240415	3.48	3070	-17.75	20240103	2440	3.48	20240415	4160	-39.30	20230710	2440	3.48	20240415	0.24	N	154030	500	55 억		33989	N	N	0	N	00	N
68	20240418	140819	57	100.00	KOSDAQ			N	N	N	N		N	2500	0	3	0.00	33094400	13118	79.81	2480	2565	2480	3250	1750	2500	2522.82	0.31	0	1287	2586	2542	2496	2452	2406	2565	2475	56	750	500	1750	5	1	11120839	278	-12.14	1.33	09	0.12	-206.00	1877.00	4160	20230710	-39.90	2440	20240415	2.46	3070	-18.57	20240103	2440	2.46	20240415	4160	-39.90	20230710	2440	2.46	20240415	0.24	N	154030	500	55 억		33989	N	N	0	N	00	N
69	20240418	130813	57	100.00	KOSDAQ			N	N	N	N		N	2500	0	3	0.00	29093480	11526	70.13	2480	2565	2480	3250	1750	2500	2524.16	0.31	0	1280	2586	2542	2496	2452	2406	2565	2475	56	750	500	1750	5	1	11120839	278	-12.14	1.33	09	0.10	-206.00	1877.00	4160	20230710	-39.90	2440	20240415	2.46	3070	-18.57	20240103	2440	2.46	20240415	4160	-39.90	20230710	2440	2.46	20240415	0.24	N	154030	500	55 억		33989	N	N	0	N	00	N
70	20240418	120811	57	100.00	KOSDAQ			N	N	N	N		N	2560	60	2	2.40	18125065	7149	43.50	2480	2565	2480	3250	1750	2500	2535.33	0.31	0	-63	2586	2542	2496	2452	2406	2565	2475	56	750	500	1750	5	1	11120839	285	-12.43	1.36	09	0.06	-206.00	1877.00	4160	20230710	-38.46	2440	20240415	4.92	3070	-16.61	20240103	2440	4.92	20240415	4160	-38.46	20230710	2440	4.92	20240415	0.24	N	154030	500	55 억		33989	N	N	0	N	00	N
71	20240418	110814	57	100.00	KOSDAQ			N	N	N	N		N	2550	50	2	2.00	9649875	3829	23.30	2480	2550	2480	3250	1750	2500	2520.21	0.31	0	-63	2586	2542	2496	2452	2406	2565	2475	56	750	500	1750	5	1	11120839	284	-12.38	1.36	09	0.03	-206.00	1877.00	4160	20230710	-38.70	2440	20240415	4.51	3070	-16.94	20240103	2440	4.51	20240415	4160	-38.70	20230710	2440	4.51	20240415	0.24	N	154030	500	55 억		33989	N	N	0	N	00	N
72	20240418	100815	57	100.00	KOSDAQ			N	N	N	N		N	2525	25	2	1.00	4354675	1734	10.55	2480	2525	2480	3250	1750	2500	2511.35	0.31	0	-63	2586	2542	2496	2452	2406	2565	2475	56	750	500	1750	5	1	11120839	281	-12.26	1.35	09	0.02	-206.00	1877.00	4160	20230710	-39.30	2440	20240415	3.48	3070	-17.75	20240103	2440	3.48	20240415	4160	-39.30	20230710	2440	3.48	20240415	0.24	N	154030	500	55 억		33989	N	N	0	N	00	N
73	20240418	090812	57	100.00	KOSDAQ			N	N	N	N		N	2500	0	3	0.00	183880	74	0.45	2480	2500	2480	3250	1750	2500	2484.86	0.31	0	0	2586	2542	2496	2452	2406	2565	2475	56	750	500	1750	5	1	11120839	278	-12.14	1.33	09	0.00	-206.00	1877.00	4160	20230710	-39.90	2440	20240415	2.46	3070	-18.57	20240103	2440	2.46	20240415	4160	-39.90	20230710	2440	2.46	20240415	0.24	N	154030	500	55 억		33989	N	N	0	N	00	N
74	20240417	160806	57	100.00	KOSDAQ			N	N	N	N		N	2500	0	3	0.00	41031815	16436	73.26	2450	2540	2450	3250	1750	2500	2496.46	0.31	0	-864	2546	2522	2481	2457	2416	2532	2467	56	750	500	1750	5	1	11120839	278	-12.14	1.33	09	0.15	-206.00	1877.00	4160	20230710	-39.90	2440	20240415	2.46	3070	-18.57	20240103	2440	2.46	20240415	4160	-39.90	20230710	2440	2.46	20240415	0.27	N	154030	500	55 억		34863	N	N	0	N	00	N
75	20240417	150820	57	100.00	KOSDAQ			N	N	N	N		N	2505	5	2	0.20	35689355	14299	63.74	2450	2540	2450	3250	1750	2500	2495.93	0.31	0	-750	2546	2522	2481	2457	2416	2532	2467	56	750	500	1750	5	1	11120839	279	-12.16	1.33	09	0.13	-206.00	1877.00	4160	20230710	-39.78	2440	20240415	2.66	3070	-18.40	20240103	2440	2.66	20240415	4160	-39.78	20230710	2440	2.66	20240415	0.27	N	154030	500	55 억		34863	N	N	0	N	00	N
76	20240417	140813	57	100.00	KOSDAQ			N	N	N	N		N	2510	10	2	0.40	34887265	13978	62.30	2450	2540	2450	3250	1750	2500	2495.87	0.31	0	-750	2546	2522	2481	2457	2416	2532	2467	56	750	500	1750	5	1	11120839	279	-12.18	1.34	09	0.13	-206.00	1877.00	4160	20230710	-39.66	2440	20240415	2.87	3070	-18.24	20240103	2440	2.87	20240415	4160	-39.66	20230710	2440	2.87	20240415	0.27	N	154030	500	55 억		34863	N	N	0	N	00	N
77	20240417	130815	57	100.00	KOSDAQ			N	N	N	N		N	2510	10	2	0.40	33457065	13407	59.76	2450	2540	2450	3250	1750	2500	2495.49	0.31	0	-690	2546	2522	2481	2457	2416	2532	2467	56	750	500	1750	5	1	11120839	279	-12.18	1.34	09	0.12	-206.00	1877.00	4160	20230710	-39.66	2440	20240415	2.87	3070	-18.24	20240103	2440	2.87	20240415	4160	-39.66	20230710	2440	2.87	20240415	0.27	N	154030	500	55 억		34863	N	N	0	N	00	N
78	20240417	120817	57	100.00	KOSDAQ			N	N	N	N		N	2485	-15	5	-0.60	32035215	12837	57.22	2450	2540	2450	3250	1750	2500	2495.54	0.31	0	-656	2546	2522	2481	2457	2416	2532	2467	56	750	500	1750	5	1	11120839	276	-12.06	1.32	09	0.12	-206.00	1877.00	4160	20230710	-40.26	2440	20240415	1.84	3070	-19.06	20240103	2440	1.84	20240415	4160	-40.26	20230710	2440	1.84	20240415	0.27	N	154030	500	55 억		34863	N	N	0	N	00	N
79	20240417	110819	57	100.00	KOSDAQ			N	N	N	N		N	2500	0	3	0.00	28210115	11290	50.32	2450	2540	2450	3250	1750	2500	2498.68	0.31	0	-656	2546	2522	2481	2457	2416	2532	2467	56	750	500	1750	5	1	11120839	278	-12.14	1.33	09	0.10	-206.00	1877.00	4160	20230710	-39.90	2440	20240415	2.46	3070	-18.57	20240103	2440	2.46	20240415	4160	-39.90	20230710	2440	2.46	20240415	0.27	N	154030	500	55 억		34863	N	N	0	N	00	N
80	20240417	100811	57	100.00	KOSDAQ			N	N	N	N		N	2525	25	2	1.00	15780745	6336	28.24	2450	2540	2450	3250	1750	2500	2490.65	0.31	0	-4	2546	2522	2481	2457	2416	2532	2467	56	750	500	1750	5	1	11120839	281	-12.26	1.35	09	0.06	-206.00	1877.00	4160	20230710	-39.30	2440	20240415	3.48	3070	-17.75	20240103	2440	3.48	20240415	4160	-39.30	20230710	2440	3.48	20240415	0.27	N	154030	500	55 억		34863	N	N	0	N	00	N
81	20240417	090809	57	100.00	KOSDAQ			N	N	N	N		N	2500	0	3	0.00	7246735	2933	13.07	2450	2500	2450	3250	1750	2500	2470.76	0.31	0	0	2546	2522	2481	2457	2416	2532	2467	56	750	500	1750	5	1	11120839	278	-12.14	1.33	09	0.03	-206.00	1877.00	4160	20230710	-39.90	2440	20240415	2.46	3070	-18.57	20240103	2440	2.46	20240415	4160	-39.90	20230710	2440	2.46	20240415	0.27	N	154030	500	55 억		34863	N	N	0	N	00	N
82	20240416	160813	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2500	-5	5	-0.20	55211295	22434	40.90	2500	2505	2440	3255	1755	2505	2461.05	0.33	0	-1319	2628	2566	2503	2441	2378	2535	2410	56	750	500	1750	5	1	11120839	278	-12.14	1.33	09	0.20	-206.00	1877.00	4160	20230710	-39.90	2440	20240416	2.46	3070	-18.57	20240103	2440	2.46	20240416	4160	-39.90	20230710	2440	2.46	20240416	0.28	N	154030	500	55 억		36158	N	N	0	N	00	N
83	20240416	150812	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2455	-50	5	-2.00	42195095	17192	31.34	2500	2505	2440	3255	1755	2505	2454.34	0.33	0	-706	2628	2566	2503	2441	2378	2535	2410	56	750	500	1750	5	1	11120839	273	-11.92	1.31	09	0.15	-206.00	1877.00	4160	20230710	-40.99	2440	20240416	0.61	3070	-20.03	20240103	2440	0.61	20240416	4160	-40.99	20230710	2440	0.61	20240416	0.28	N	154030	500	55 억		36158	N	N	0	N	00	N
84	20240416	140812	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2445	-60	5	-2.40	38518420	15692	28.61	2500	2505	2440	3255	1755	2505	2454.65	0.33	0	-535	2628	2566	2503	2441	2378	2535	2410	56	750	500	1750	5	1	11120839	272	-11.87	1.30	09	0.14	-206.00	1877.00	4160	20230710	-41.23	2440	20240416	0.20	3070	-20.36	20240103	2440	0.20	20240416	4160	-41.23	20230710	2440	0.20	20240416	0.28	N	154030	500	55 억		36158	N	N	0	N	00	N
85	20240416	130811	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2445	-60	5	-2.40	25935665	10574	19.28	2500	2505	2440	3255	1755	2505	2452.78	0.33	0	-7	2628	2566	2503	2441	2378	2535	2410	56	750	500	1750	5	1	11120839	272	-11.87	1.30	09	0.10	-206.00	1877.00	4160	20230710	-41.23	2440	20240416	0.20	3070	-20.36	20240103	2440	0.20	20240416	4160	-41.23	20230710	2440	0.20	20240416	0.28	N	154030	500	55 억		36158	N	N	0	N	00	N
86	20240416	120813	57	100.00	KOSDAQ			N	N	N	N		N	2460	-45	5	-1.80	18955580	7722	14.08	2500	2505	2445	3255	1755	2505	2454.75	0.33	0	-2	2628	2566	2503	2441	2378	2535	2410	56	750	500	1750	5	1	11120839	274	-11.94	1.31	09	0.07	-206.00	1877.00	4160	20230710	-40.87	2440	20240415	0.82	3070	-19.87	20240103	2440	0.82	20240415	4160	-40.87	20230710	2440	0.82	20240415	0.28	N	154030	500	55 억		36158	N	N	0	N	00	N
87	20240416	110809	57	100.00	KOSDAQ			N	N	N	N		N	2450	-55	5	-2.20	15556120	6335	11.55	2500	2505	2445	3255	1755	2505	2455.58	0.33	0	-1	2628	2566	2503	2441	2378	2535	2410	56	750	500	1750	5	1	11120839	272	-11.89	1.31	09	0.06	-206.00	1877.00	4160	20230710	-41.11	2440	20240415	0.41	3070	-20.20	20240103	2440	0.41	20240415	4160	-41.11	20230710	2440	0.41	20240415	0.28	N	154030	500	55 억		36158	N	N	0	N	00	N
88	20240416	100802	57	100.00	KOSDAQ			N	N	N	N		N	2450	-55	5	-2.20	13473210	5485	10.00	2500	2505	2445	3255	1755	2505	2456.37	0.33	0	50	2628	2566	2503	2441	2378	2535	2410	56	750	500	1750	5	1	11120839	272	-11.89	1.31	09	0.05	-206.00	1877.00	4160	20230710	-41.11	2440	20240415	0.41	3070	-20.20	20240103	2440	0.41	20240415	4160	-41.11	20230710	2440	0.41	20240415	0.28	N	154030	500	55 억		36158	N	N	0	N	00	N
89	20240416	090802	57	100.00	KOSDAQ			N	N	N	N		N	2495	-10	5	-0.40	853395	345	0.63	2500	2505	2450	3255	1755	2505	2473.61	0.33	0	35	2628	2566	2503	2441	2378	2535	2410	56	750	500	1750	5	1	11120839	277	-12.11	1.33	09	0.00	-206.00	1877.00	4160	20230710	-40.02	2440	20240415	2.25	3070	-18.73	20240103	2440	2.25	20240415	4160	-40.02	20230710	2440	2.25	20240415	0.28	N	154030	500	55 억		36158	N	N	0	N	00	N
90	20240415	160800	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2505	-60	5	-2.34	135506105	54854	352.15	2565	2565	2440	3330	1800	2565	2470.30	0.33	0	-1028	2628	2596	2563	2531	2498	2580	2515	56	765	500	1790	5	1	11120839	279	-12.16	1.33	09	0.49	-206.00	1877.00	4160	20230710	-39.78	2440	20240415	2.66	3070	-18.40	20240103	2440	2.66	20240415	4160	-39.78	20230710	2440	2.66	20240415	0.31	N	154030	500	55 억		37186	N	N	0	N	00	N
91	20240415	150805	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2475	-90	5	-3.51	123152395	49914	320.43	2565	2565	2440	3330	1800	2565	2467.29	0.33	0	-808	2628	2596	2563	2531	2498	2580	2515	56	765	500	1790	5	1	11120839	275	-12.01	1.32	09	0.45	-206.00	1877.00	4160	20230710	-40.50	2440	20240415	1.43	3070	-19.38	20240103	2440	1.43	20240415	4160	-40.50	20230710	2440	1.43	20240415	0.31	N	154030	500	55 억		37186	N	N	0	N	00	N
92	20240415	140758	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2465	-100	5	-3.90	117205985	47506	304.98	2565	2565	2440	3330	1800	2565	2467.18	0.33	0	-511	2628	2596	2563	2531	2498	2580	2515	56	765	500	1790	5	1	11120839	274	-11.97	1.31	09	0.43	-206.00	1877.00	4160	20230710	-40.75	2440	20240415	1.02	3070	-19.71	20240103	2440	1.02	20240415	4160	-40.75	20230710	2440	1.02	20240415	0.31	N	154030	500	55 억		37186	N	N	0	N	00	N
93	20240415	130750	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2490	-75	5	-2.92	89192640	36126	231.92	2565	2565	2440	3330	1800	2565	2468.93	0.33	0	-519	2628	2596	2563	2531	2498	2580	2515	56	765	500	1790	5	1	11120839	277	-12.09	1.33	09	0.32	-206.00	1877.00	4160	20230710	-40.14	2440	20240415	2.05	3070	-18.89	20240103	2440	2.05	20240415	4160	-40.14	20230710	2440	2.05	20240415	0.31	N	154030	500	55 억		37186	N	N	0	N	00	N
94	20240415	120803	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2480	-85	5	-3.31	87236795	35339	226.87	2565	2565	2440	3330	1800	2565	2468.57	0.33	0	-457	2628	2596	2563	2531	2498	2580	2515	56	765	500	1790	5	1	11120839	276	-12.04	1.32	09	0.32	-206.00	1877.00	4160	20230710	-40.38	2440	20240415	1.64	3070	-19.22	20240103	2440	1.64	20240415	4160	-40.38	20230710	2440	1.64	20240415	0.31	N	154030	500	55 억		37186	N	N	0	N	00	N
95	20240415	110803	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2460	-105	5	-4.09	77023075	31203	200.31	2565	2565	2440	3330	1800	2565	2468.45	0.33	0	-485	2628	2596	2563	2531	2498	2580	2515	56	765	500	1790	5	1	11120839	274	-11.94	1.31	09	0.28	-206.00	1877.00	4160	20230710	-40.87	2440	20240415	0.82	3070	-19.87	20240103	2440	0.82	20240415	4160	-40.87	20230710	2440	0.82	20240415	0.31	N	154030	500	55 억		37186	N	N	0	N	00	N
96	20240415	100758	57	100.00	KOSDAQ	신저가		N	N	N	N		N	2465	-100	5	-3.90	59830695	24205	155.39	2565	2565	2440	3330	1800	2565	2471.83	0.33	0	-489	2628	2596	2563	2531	2498	2580	2515	56	765	500	1790	5	1	11120839	274	-11.97	1.31	09	0.22	-206.00	1877.00	4160	20230710	-40.75	2440	20240415	1.02	3070	-19.71	20240103	2440	1.02	20240415	4160	-40.75	20230710	2440	1.02	20240415	0.31	N	154030	500	55 억		37186	N	N	0	N	00	N
97	20240415	090804	57	100.00	KOSDAQ			N	N	N	N		N	2515	-50	5	-1.95	2252735	885	5.68	2565	2565	2515	3330	1800	2565	2545.46	0.33	0	-649	2628	2596	2563	2531	2498	2580	2515	56	765	500	1790	5	1	11120839	280	-12.21	1.34	09	0.01	-206.00	1877.00	4160	20230710	-39.54	2500	20240312	0.60	3070	-18.08	20240103	2500	0.60	20240312	4160	-39.54	20230710	2500	0.60	20240312	0.31	N	154030	500	55 억		37186	N	N	0	N	00	N
98	20240412	160758	57	100.00	KOSDAQ			N	N	N	N		N	2565	-15	5	-0.58	39915545	15576	68.74	2595	2595	2530	3350	1810	2580	2562.63	0.35	0	-1447	2650	2615	2580	2545	2510	2597	2527	56	770	500	1800	5	1	11120839	285	-12.45	1.37	09	0.14	-206.00	1877.00	4160	20230710	-38.34	2500	20240312	2.60	3070	-16.45	20240103	2500	2.60	20240312	4160	-38.34	20230710	2500	2.60	20240312	0.34	N	154030	500	55 억		38633	N	N	0	N	00	N
99	20240412	150801	57	100.00	KOSDAQ			N	N	N	N		N	2560	-20	5	-0.78	36443495	14221	62.76	2595	2595	2530	3350	1810	2580	2562.65	0.35	0	-1315	2650	2615	2580	2545	2510	2597	2527	56	770	500	1800	5	1	11120839	285	-12.43	1.36	09	0.13	-206.00	1877.00	4160	20230710	-38.46	2500	20240312	2.40	3070	-16.61	20240103	2500	2.40	20240312	4160	-38.46	20230710	2500	2.40	20240312	0.34	N	154030	500	55 억		38633	N	N	0	N	00	N
100	20240412	140757	57	100.00	KOSDAQ			N	N	N	N		N	2560	-20	5	-0.78	25177940	9810	43.29	2595	2595	2530	3350	1810	2580	2566.56	0.35	0	-698	2650	2615	2580	2545	2510	2597	2527	56	770	500	1800	5	1	11120839	285	-12.43	1.36	09	0.09	-206.00	1877.00	4160	20230710	-38.46	2500	20240312	2.40	3070	-16.61	20240103	2500	2.40	20240312	4160	-38.46	20230710	2500	2.40	20240312	0.34	N	154030	500	55 억		38633	N	N	0	N	00	N
101	20240412	130749	57	100.00	KOSDAQ			N	N	N	N		N	2545	-35	5	-1.36	21305240	8295	36.61	2595	2595	2530	3350	1810	2580	2568.44	0.35	0	-527	2650	2615	2580	2545	2510	2597	2527	56	770	500	1800	5	1	11120839	283	-12.35	1.36	09	0.07	-206.00	1877.00	4160	20230710	-38.82	2500	20240312	1.80	3070	-17.10	20240103	2500	1.80	20240312	4160	-38.82	20230710	2500	1.80	20240312	0.34	N	154030	500	55 억		38633	N	N	0	N	00	N
102	20240412	120756	57	100.00	KOSDAQ			N	N	N	N		N	2545	-35	5	-1.36	16830585	6536	28.85	2595	2595	2530	3350	1810	2580	2575.06	0.35	0	-234	2650	2615	2580	2545	2510	2597	2527	56	770	500	1800	5	1	11120839	283	-12.35	1.36	09	0.06	-206.00	1877.00	4160	20230710	-38.82	2500	20240312	1.80	3070	-17.10	20240103	2500	1.80	20240312	4160	-38.82	20230710	2500	1.80	20240312	0.34	N	154030	500	55 억		38633	N	N	0	N	00	N
103	20240412	110753	57	100.00	KOSDAQ			N	N	N	N		N	2570	-10	5	-0.39	10613445	4103	18.11	2595	2595	2570	3350	1810	2580	2586.75	0.35	0	-195	2650	2615	2580	2545	2510	2597	2527	56	770	500	1800	5	1	11120839	286	-12.48	1.37	09	0.04	-206.00	1877.00	4160	20230710	-38.22	2500	20240312	2.80	3070	-16.29	20240103	2500	2.80	20240312	4160	-38.22	20230710	2500	2.80	20240312	0.34	N	154030	500	55 억		38633	N	N	0	N	00	N
104	20240412	100754	57	100.00	KOSDAQ			N	N	N	N		N	2590	10	2	0.39	6819870	2633	11.62	2595	2595	2580	3350	1810	2580	2590.15	0.35	0	-40	2650	2615	2580	2545	2510	2597	2527	56	770	500	1800	5	1	11120839	288	-12.57	1.38	09	0.02	-206.00	1877.00	4160	20230710	-37.74	2500	20240312	3.60	3070	-15.64	20240103	2500	3.60	20240312	4160	-37.74	20230710	2500	3.60	20240312	0.34	N	154030	500	55 억		38633	N	N	0	N	00	N
105	20240412	090754	57	100.00	KOSDAQ			N	N	N	N		N	2595	15	2	0.58	269870	104	0.46	2595	2595	2590	3350	1810	2580	2594.90	0.35	0	-8	2650	2615	2580	2545	2510	2597	2527	56	770	500	1800	5	1	11120839	289	-12.60	1.38	09	0.00	-206.00	1877.00	4160	20230710	-37.62	2500	20240312	3.80	3070	-15.47	20240103	2500	3.80	20240312	4160	-37.62	20230710	2500	3.80	20240312	0.34	N	154030	500	55 억		38633	N	N	0	N	00	N
106	20240411	160749	57	100.00	KOSDAQ			N	N	N	N		N	2580	-20	5	-0.77	58029135	22659	71.50	2600	2615	2545	3380	1820	2600	2560.98	0.36	0	-1260	2673	2636	2598	2561	2523	2655	2580	56	780	500	1820	5	1	11120839	287	-12.52	1.37	09	0.20	-206.00	1877.00	4160	20230710	-37.98	2500	20240312	3.20	3070	-15.96	20240103	2500	3.20	20240312	4160	-37.98	20230710	2500	3.20	20240312	0.34	N	154030	500	55 억		39893	N	N	0	N	00	N
107	20240411	150756	57	100.00	KOSDAQ			N	N	N	N		N	2575	-25	5	-0.96	49143365	19188	60.55	2600	2615	2545	3380	1820	2600	2561.15	0.36	0	-431	2673	2636	2598	2561	2523	2655	2580	56	780	500	1820	5	1	11120839	286	-12.50	1.37	09	0.17	-206.00	1877.00	4160	20230710	-38.10	2500	20240312	3.00	3070	-16.12	20240103	2500	3.00	20240312	4160	-38.10	20230710	2500	3.00	20240312	0.34	N	154030	500	55 억		39893	N	N	0	N	00	N
108	20240411	140751	57	100.00	KOSDAQ			N	N	N	N		N	2565	-35	5	-1.35	40983030	15998	50.48	2600	2615	2545	3380	1820	2600	2561.76	0.36	0	-337	2673	2636	2598	2561	2523	2655	2580	56	780	500	1820	5	1	11120839	285	-12.45	1.37	09	0.14	-206.00	1877.00	4160	20230710	-38.34	2500	20240312	2.60	3070	-16.45	20240103	2500	2.60	20240312	4160	-38.34	20230710	2500	2.60	20240312	0.34	N	154030	500	55 억		39893	N	N	0	N	00	N
109	20240411	130743	57	100.00	KOSDAQ			N	N	N	N		N	2565	-35	5	-1.35	40770065	15915	50.22	2600	2615	2545	3380	1820	2600	2561.74	0.36	0	-337	2673	2636	2598	2561	2523	2655	2580	56	780	500	1820	5	1	11120839	285	-12.45	1.37	09	0.14	-206.00	1877.00	4160	20230710	-38.34	2500	20240312	2.60	3070	-16.45	20240103	2500	2.60	20240312	4160	-38.34	20230710	2500	2.60	20240312	0.34	N	154030	500	55 억		39893	N	N	0	N	00	N
110	20240411	120754	57	100.00	KOSDAQ			N	N	N	N		N	2560	-40	5	-1.54	34440000	13438	42.40	2600	2615	2545	3380	1820	2600	2562.88	0.36	0	-335	2673	2636	2598	2561	2523	2655	2580	56	780	500	1820	5	1	11120839	285	-12.43	1.36	09	0.12	-206.00	1877.00	4160	20230710	-38.46	2500	20240312	2.40	3070	-16.61	20240103	2500	2.40	20240312	4160	-38.46	20230710	2500	2.40	20240312	0.34	N	154030	500	55 억		39893	N	N	0	N	00	N
111	20240411	110747	57	100.00	KOSDAQ			N	N	N	N		N	2575	-25	5	-0.96	23360545	9102	28.72	2600	2615	2550	3380	1820	2600	2566.53	0.36	0	-190	2673	2636	2598	2561	2523	2655	2580	56	780	500	1820	5	1	11120839	286	-12.50	1.37	09	0.08	-206.00	1877.00	4160	20230710	-38.10	2500	20240312	3.00	3070	-16.12	20240103	2500	3.00	20240312	4160	-38.10	20230710	2500	3.00	20240312	0.34	N	154030	500	55 억		39893	N	N	0	N	00	N
112	20240411	100753	57	100.00	KOSDAQ			N	N	N	N		N	2585	-15	5	-0.58	13218960	5137	16.21	2600	2615	2560	3380	1820	2600	2573.28	0.36	0	-350	2673	2636	2598	2561	2523	2655	2580	56	780	500	1820	5	1	11120839	287	-12.55	1.38	09	0.05	-206.00	1877.00	4160	20230710	-37.86	2500	20240312	3.40	3070	-15.80	20240103	2500	3.40	20240312	4160	-37.86	20230710	2500	3.40	20240312	0.34	N	154030	500	55 억		39893	N	N	0	N	00	N
113	20240411	090750	57	100.00	KOSDAQ			N	N	N	N		N	2600	0	3	0.00	444625	171	0.54	2600	2615	2595	3380	1820	2600	2600.15	0.36	0	-69	2673	2636	2598	2561	2523	2655	2580	56	780	500	1820	5	1	11120839	289	-12.62	1.39	09	0.00	-206.00	1877.00	4160	20230710	-37.50	2500	20240312	4.00	3070	-15.31	20240103	2500	4.00	20240312	4160	-37.50	20230710	2500	4.00	20240312	0.34	N	154030	500	55 억		39893	N	N	0	N	00	N
114	20240409	160738	57	100.00	KOSDAQ			N	N	N	N		N	2600	-35	5	-1.33	81860380	31662	248.99	2560	2635	2560	3425	1845	2635	2585.45	0.35	0	567	2758	2696	2648	2586	2538	2672	2562	56	790	500	1840	5	1	11120839	289	-12.62	1.39	09	0.28	-206.00	1877.00	4160	20230710	-37.50	2500	20240312	4.00	3070	-15.31	20240103	2500	4.00	20240312	4160	-37.50	20230710	2500	4.00	20240312	0.34	N	154030	500	55 억		39272	N	N	0	N	00	N
115	20240409	150743	57	100.00	KOSDAQ			N	N	N	N		N	2600	-35	5	-1.33	80172845	31013	243.89	2560	2635	2560	3425	1845	2635	2585.14	0.35	0	582	2758	2696	2648	2586	2538	2672	2562	56	790	500	1840	5	1	11120839	289	-12.62	1.39	09	0.28	-206.00	1877.00	4160	20230710	-37.50	2500	20240312	4.00	3070	-15.31	20240103	2500	4.00	20240312	4160	-37.50	20230710	2500	4.00	20240312	0.34	N	154030	500	55 억		39272	N	N	0	N	00	N
116	20240409	140748	57	100.00	KOSDAQ			N	N	N	N		N	2600	-35	5	-1.33	75892300	29366	230.94	2560	2635	2560	3425	1845	2635	2584.36	0.35	0	1170	2758	2696	2648	2586	2538	2672	2562	56	790	500	1840	5	1	11120839	289	-12.62	1.39	09	0.26	-206.00	1877.00	4160	20230710	-37.50	2500	20240312	4.00	3070	-15.31	20240103	2500	4.00	20240312	4160	-37.50	20230710	2500	4.00	20240312	0.34	N	154030	500	55 억		39272	N	N	0	N	00	N
117	20240409	130741	57	100.00	KOSDAQ			N	N	N	N		N	2590	-45	5	-1.71	74668290	28895	227.23	2560	2635	2560	3425	1845	2635	2584.12	0.35	0	1129	2758	2696	2648	2586	2538	2672	2562	56	790	500	1840	5	1	11120839	288	-12.57	1.38	09	0.26	-206.00	1877.00	4160	20230710	-37.74	2500	20240312	3.60	3070	-15.64	20240103	2500	3.60	20240312	4160	-37.74	20230710	2500	3.60	20240312	0.34	N	154030	500	55 억		39272	N	N	0	N	00	N
118	20240409	120743	57	100.00	KOSDAQ			N	N	N	N		N	2585	-50	5	-1.90	64123320	24816	195.16	2560	2635	2560	3425	1845	2635	2583.95	0.35	0	1086	2758	2696	2648	2586	2538	2672	2562	56	790	500	1840	5	1	11120839	287	-12.55	1.38	09	0.22	-206.00	1877.00	4160	20230710	-37.86	2500	20240312	3.40	3070	-15.80	20240103	2500	3.40	20240312	4160	-37.86	20230710	2500	3.40	20240312	0.34	N	154030	500	55 억		39272	N	N	0	N	00	N
119	20240409	110742	57	100.00	KOSDAQ			N	N	N	N		N	2610	-25	5	-0.95	54322885	21037	165.44	2560	2635	2560	3425	1845	2635	2582.25	0.35	0	935	2758	2696	2648	2586	2538	2672	2562	56	790	500	1840	5	1	11120839	290	-12.67	1.39	09	0.19	-206.00	1877.00	4160	20230710	-37.26	2500	20240312	4.40	3070	-14.98	20240103	2500	4.40	20240312	4160	-37.26	20230710	2500	4.40	20240312	0.34	N	154030	500	55 억		39272	N	N	0	N	00	N
120	20240409	100736	57	100.00	KOSDAQ			N	N	N	N		N	2615	-20	5	-0.76	52305945	20263	159.35	2560	2635	2560	3425	1845	2635	2581.35	0.35	0	847	2758	2696	2648	2586	2538	2672	2562	56	790	500	1840	5	1	11120839	291	-12.69	1.39	09	0.18	-206.00	1877.00	4160	20230710	-37.14	2500	20240312	4.60	3070	-14.82	20240103	2500	4.60	20240312	4160	-37.14	20230710	2500	4.60	20240312	0.34	N	154030	500	55 억		39272	N	N	0	N	00	N
121	20240409	090751	57	100.00	KOSDAQ			N	N	N	N		N	2575	-60	5	-2.28	11132445	4343	34.15	2560	2605	2560	3425	1845	2635	2563.31	0.35	0	437	2758	2696	2648	2586	2538	2672	2562	56	790	500	1840	5	1	11120839	286	-12.50	1.37	09	0.04	-206.00	1877.00	4160	20230710	-38.10	2500	20240312	3.00	3070	-16.12	20240103	2500	3.00	20240312	4160	-38.10	20230710	2500	3.00	20240312	0.34	N	154030	500	55 억		39272	N	N	0	N	00	N
122	20240408	160736	57	100.00	KOSDAQ			N	N	N	N		N	2635	-80	5	-2.95	33505875	12716	77.54	2700	2710	2600	3525	1905	2715	2634.94	0.36	0	-783	2791	2752	2726	2687	2661	2772	2707	56	810	500	1900	5	1	11120839	293	-12.79	1.40	09	0.11	-206.00	1877.00	4160	20230710	-36.66	2500	20240312	5.40	3070	-14.17	20240103	2500	5.40	20240312	4160	-36.66	20230710	2500	5.40	20240312	0.34	N	154030	500	55 억		40055	N	N	0	N	00	N
123	20240408	150742	57	100.00	KOSDAQ			N	N	N	N		N	2630	-85	5	-3.13	29690995	11268	68.71	2700	2710	2600	3525	1905	2715	2634.98	0.36	0	-763	2791	2752	2726	2687	2661	2772	2707	56	810	500	1900	5	1	11120839	292	-12.77	1.40	09	0.10	-206.00	1877.00	4160	20230710	-36.78	2500	20240312	5.20	3070	-14.33	20240103	2500	5.20	20240312	4160	-36.78	20230710	2500	5.20	20240312	0.34	N	154030	500	55 억		40055	N	N	0	N	00	N
124	20240408	140742	57	100.00	KOSDAQ			N	N	N	N		N	2640	-75	5	-2.76	25444560	9656	58.88	2700	2710	2600	3525	1905	2715	2635.10	0.36	0	-249	2791	2752	2726	2687	2661	2772	2707	56	810	500	1900	5	1	11120839	294	-12.82	1.41	09	0.09	-206.00	1877.00	4160	20230710	-36.54	2500	20240312	5.60	3070	-14.01	20240103	2500	5.60	20240312	4160	-36.54	20230710	2500	5.60	20240312	0.34	N	154030	500	55 억		40055	N	N	0	N	00	N
125	20240408	130738	57	100.00	KOSDAQ			N	N	N	N		N	2640	-75	5	-2.76	24730585	9386	57.23	2700	2710	2600	3525	1905	2715	2634.84	0.36	0	-248	2791	2752	2726	2687	2661	2772	2707	56	810	500	1900	5	1	11120839	294	-12.82	1.41	09	0.08	-206.00	1877.00	4160	20230710	-36.54	2500	20240312	5.60	3070	-14.01	20240103	2500	5.60	20240312	4160	-36.54	20230710	2500	5.60	20240312	0.34	N	154030	500	55 억		40055	N	N	0	N	00	N
126	20240408	120743	57	100.00	KOSDAQ			N	N	N	N		N	2645	-70	5	-2.58	23963920	9096	55.46	2700	2710	2600	3525	1905	2715	2634.56	0.36	0	-232	2791	2752	2726	2687	2661	2772	2707	56	810	500	1900	5	1	11120839	294	-12.84	1.41	09	0.08	-206.00	1877.00	4160	20230710	-36.42	2500	20240312	5.80	3070	-13.84	20240103	2500	5.80	20240312	4160	-36.42	20230710	2500	5.80	20240312	0.34	N	154030	500	55 억		40055	N	N	0	N	00	N
127	20240408	110744	57	100.00	KOSDAQ			N	N	N	N		N	2645	-70	5	-2.58	22879980	8686	52.96	2700	2710	2600	3525	1905	2715	2634.12	0.36	0	-227	2791	2752	2726	2687	2661	2772	2707	56	810	500	1900	5	1	11120839	294	-12.84	1.41	09	0.08	-206.00	1877.00	4160	20230710	-36.42	2500	20240312	5.80	3070	-13.84	20240103	2500	5.80	20240312	4160	-36.42	20230710	2500	5.80	20240312	0.34	N	154030	500	55 억		40055	N	N	0	N	00	N
128	20240408	100734	57	100.00	KOSDAQ			N	N	N	N		N	2645	-70	5	-2.58	15357415	5824	35.51	2700	2710	2600	3525	1905	2715	2636.92	0.36	0	-383	2791	2752	2726	2687	2661	2772	2707	56	810	500	1900	5	1	11120839	294	-12.84	1.41	09	0.05	-206.00	1877.00	4160	20230710	-36.42	2500	20240312	5.80	3070	-13.84	20240103	2500	5.80	20240312	4160	-36.42	20230710	2500	5.80	20240312	0.34	N	154030	500	55 억		40055	N	N	0	N	00	N
129	20240408	090743	57	100.00	KOSDAQ			N	N	N	N		N	2645	-70	5	-2.58	5828860	2200	13.41	2700	2710	2600	3525	1905	2715	2649.48	0.36	0	-441	2791	2752	2726	2687	2661	2772	2707	56	810	500	1900	5	1	11120839	294	-12.84	1.41	09	0.02	-206.00	1877.00	4160	20230710	-36.42	2500	20240312	5.80	3070	-13.84	20240103	2500	5.80	20240312	4160	-36.42	20230710	2500	5.80	20240312	0.34	N	154030	500	55 억		40055	N	N	0	N	00	N
130	20240405	160742	57	100.00	KOSDAQ			N	N	N	N		N	2715	10	2	0.37	44556315	16400	101.75	2705	2765	2700	3515	1895	2705	2716.91	0.37	0	-795	2801	2752	2691	2642	2581	2777	2667	56	810	500	1890	5	1	11120839	302	-13.18	1.45	09	0.15	-206.00	1877.00	4160	20230710	-34.74	2500	20240312	8.60	3070	-11.56	20240103	2500	8.60	20240312	4160	-34.74	20230710	2500	8.60	20240312	0.34	N	154030	500	55 억		40850	N	N	0	N	00	N
131	20240405	150737	57	100.00	KOSDAQ			N	N	N	N		N	2710	5	2	0.18	40560595	14928	92.62	2705	2765	2700	3515	1895	2705	2717.08	0.37	0	-669	2801	2752	2691	2642	2581	2777	2667	56	810	500	1890	5	1	11120839	301	-13.16	1.44	09	0.13	-206.00	1877.00	4160	20230710	-34.86	2500	20240312	8.40	3070	-11.73	20240103	2500	8.40	20240312	4160	-34.86	20230710	2500	8.40	20240312	0.34	N	154030	500	55 억		40850	N	N	0	N	00	N
132	20240405	140736	57	100.00	KOSDAQ			N	N	N	N		N	2710	5	2	0.18	35233230	12960	80.41	2705	2765	2705	3515	1895	2705	2718.61	0.37	0	-660	2801	2752	2691	2642	2581	2777	2667	56	810	500	1890	5	1	11120839	301	-13.16	1.44	09	0.12	-206.00	1877.00	4160	20230710	-34.86	2500	20240312	8.40	3070	-11.73	20240103	2500	8.40	20240312	4160	-34.86	20230710	2500	8.40	20240312	0.34	N	154030	500	55 억		40850	N	N	0	N	00	N
133	20240405	130735	57	100.00	KOSDAQ			N	N	N	N		N	2705	0	3	0.00	28967505	10647	66.06	2705	2765	2705	3515	1895	2705	2720.72	0.37	0	-657	2801	2752	2691	2642	2581	2777	2667	56	810	500	1890	5	1	11120839	301	-13.13	1.44	09	0.10	-206.00	1877.00	4160	20230710	-34.98	2500	20240312	8.20	3070	-11.89	20240103	2500	8.20	20240312	4160	-34.98	20230710	2500	8.20	20240312	0.34	N	154030	500	55 억		40850	N	N	0	N	00	N
134	20240405	120735	57	100.00	KOSDAQ			N	N	N	N		N	2710	5	2	0.18	23251800	8536	52.96	2705	2765	2705	3515	1895	2705	2723.97	0.37	0	-657	2801	2752	2691	2642	2581	2777	2667	56	810	500	1890	5	1	11120839	301	-13.16	1.44	09	0.08	-206.00	1877.00	4160	20230710	-34.86	2500	20240312	8.40	3070	-11.73	20240103	2500	8.40	20240312	4160	-34.86	20230710	2500	8.40	20240312	0.34	N	154030	500	55 억		40850	N	N	0	N	00	N
135	20240405	110741	57	100.00	KOSDAQ			N	N	N	N		N	2705	0	3	0.00	22419920	8229	51.05	2705	2765	2705	3515	1895	2705	2724.50	0.37	0	-657	2801	2752	2691	2642	2581	2777	2667	56	810	500	1890	5	1	11120839	301	-13.13	1.44	09	0.07	-206.00	1877.00	4160	20230710	-34.98	2500	20240312	8.20	3070	-11.89	20240103	2500	8.20	20240312	4160	-34.98	20230710	2500	8.20	20240312	0.34	N	154030	500	55 억		40850	N	N	0	N	00	N
136	20240405	100637	57	100.00	KOSDAQ			N	N	N	N		N	2715	10	2	0.37	20404015	7485	46.44	2705	2765	2705	3515	1895	2705	2725.99	0.37	0	-442	2801	2752	2691	2642	2581	2777	2667	56	810	500	1890	5	1	11120839	302	-13.18	1.45	09	0.07	-206.00	1877.00	4160	20230710	-34.74	2500	20240312	8.60	3070	-11.56	20240103	2500	8.60	20240312	4160	-34.74	20230710	2500	8.60	20240312	0.34	N	154030	500	55 억		40850	N	N	0	N	00	N
137	20240405	090727	57	100.00	KOSDAQ			N	N	N	N		N	2745	40	2	1.48	10886780	3979	24.69	2705	2765	2705	3515	1895	2705	2736.06	0.37	0	-183	2801	2752	2691	2642	2581	2777	2667	56	810	500	1890	5	1	11120839	305	-13.33	1.46	09	0.04	-206.00	1877.00	4160	20230710	-34.01	2500	20240312	9.80	3070	-10.59	20240103	2500	9.80	20240312	4160	-34.01	20230710	2500	9.80	20240312	0.34	N	154030	500	55 억		40850	N	N	0	N	00	N
138	20240404	160726	57	100.00	KOSDAQ			N	N	N	N		N	2705	75	2	2.85	42887680	16091	38.05	2630	2740	2630	3415	1845	2630	2665.31	0.37	0	-698	2730	2680	2640	2590	2550	2675	2585	56	785	500	1840	5	1	11120839	301	-13.13	1.44	09	0.14	-206.00	1877.00	4160	20230710	-34.98	2500	20240312	8.20	3070	-11.89	20240103	2500	8.20	20240312	4160	-34.98	20230710	2500	8.20	20240312	0.34	N	154030	500	55 억		41548	N	N	0	N	00	N
139	20240404	150723	57	100.00	KOSDAQ			N	N	N	N		N	2725	95	2	3.61	41160320	15452	36.54	2630	2740	2630	3415	1845	2630	2663.75	0.37	0	-643	2730	2680	2640	2590	2550	2675	2585	56	785	500	1840	5	1	11120839	303	-13.23	1.45	09	0.14	-206.00	1877.00	4160	20230710	-34.50	2500	20240312	9.00	3070	-11.24	20240103	2500	9.00	20240312	4160	-34.50	20230710	2500	9.00	20240312	0.34	N	154030	500	55 억		41548	N	N	0	N	00	N
140	20240404	140727	57	100.00	KOSDAQ			N	N	N	N		N	2640	10	2	0.38	25741705	9733	23.02	2630	2660	2630	3415	1845	2630	2644.79	0.37	0	39	2730	2680	2640	2590	2550	2675	2585	56	785	500	1840	5	1	11120839	294	-12.82	1.41	09	0.09	-206.00	1877.00	4160	20230710	-36.54	2500	20240312	5.60	3070	-14.01	20240103	2500	5.60	20240312	4160	-36.54	20230710	2500	5.60	20240312	0.34	N	154030	500	55 억		41548	N	N	0	N	00	N
141	20240404	130718	57	100.00	KOSDAQ			N	N	N	N		N	2640	10	2	0.38	21131350	7989	18.89	2630	2660	2630	3415	1845	2630	2645.06	0.37	0	-14	2730	2680	2640	2590	2550	2675	2585	56	785	500	1840	5	1	11120839	294	-12.82	1.41	09	0.07	-206.00	1877.00	4160	20230710	-36.54	2500	20240312	5.60	3070	-14.01	20240103	2500	5.60	20240312	4160	-36.54	20230710	2500	5.60	20240312	0.34	N	154030	500	55 억		41548	N	N	0	N	00	N
142	20240404	120724	57	100.00	KOSDAQ			N	N	N	N		N	2645	15	2	0.57	20553190	7770	18.37	2630	2660	2630	3415	1845	2630	2645.20	0.37	0	-14	2730	2680	2640	2590	2550	2675	2585	56	785	500	1840	5	1	11120839	294	-12.84	1.41	09	0.07	-206.00	1877.00	4160	20230710	-36.42	2500	20240312	5.80	3070	-13.84	20240103	2500	5.80	20240312	4160	-36.42	20230710	2500	5.80	20240312	0.34	N	154030	500	55 억		41548	N	N	0	N	00	N
143	20240404	110726	57	100.00	KOSDAQ			N	N	N	N		N	2640	10	2	0.38	16421040	6205	14.67	2630	2660	2630	3415	1845	2630	2646.42	0.37	0	-13	2730	2680	2640	2590	2550	2675	2585	56	785	500	1840	5	1	11120839	294	-12.82	1.41	09	0.06	-206.00	1877.00	4160	20230710	-36.54	2500	20240312	5.60	3070	-14.01	20240103	2500	5.60	20240312	4160	-36.54	20230710	2500	5.60	20240312	0.34	N	154030	500	55 억		41548	N	N	0	N	00	N
144	20240404	100726	57	100.00	KOSDAQ			N	N	N	N		N	2645	15	2	0.57	7333520	2765	6.54	2630	2660	2630	3415	1845	2630	2652.27	0.37	0	-14	2730	2680	2640	2590	2550	2675	2585	56	785	500	1840	5	1	11120839	294	-12.84	1.41	09	0.02	-206.00	1877.00	4160	20230710	-36.42	2500	20240312	5.80	3070	-13.84	20240103	2500	5.80	20240312	4160	-36.42	20230710	2500	5.80	20240312	0.34	N	154030	500	55 억		41548	N	N	0	N	00	N
145	20240404	090725	57	100.00	KOSDAQ			N	N	N	N		N	2660	30	2	1.14	894445	340	0.80	2630	2660	2630	3415	1845	2630	2630.72	0.37	0	-44	2730	2680	2640	2590	2550	2675	2585	56	785	500	1840	5	1	11120839	296	-12.91	1.42	09	0.00	-206.00	1877.00	4160	20230710	-36.06	2500	20240312	6.40	3070	-13.36	20240103	2500	6.40	20240312	4160	-36.06	20230710	2500	6.40	20240312	0.34	N	154030	500	55 억		41548	N	N	0	N	00	N
146	20240403	160724	57	100.00	KOSDAQ			N	N	N	N		N	2630	15	2	0.57	111835280	42286	234.87	2630	2690	2600	3395	1835	2615	2644.74	0.36	0	1582	2781	2697	2656	2572	2531	2677	2552	56	780	500	1830	5	1	11120839	292	-12.77	1.40	09	0.38	-206.00	1877.00	4160	20230710	-36.78	2500	20240312	5.20	3070	-14.33	20240103	2500	5.20	20240312	4160	-36.78	20230710	2500	5.20	20240312	0.34	N	154030	500	55 억		39966	N	N	0	N	00	N
147	20240403	150723	57	100.00	KOSDAQ			N	N	N	N		N	2640	25	2	0.96	93193750	35191	195.46	2630	2690	2600	3395	1835	2615	2648.23	0.36	0	2342	2781	2697	2656	2572	2531	2677	2552	56	780	500	1830	5	1	11120839	294	-12.82	1.41	09	0.32	-206.00	1877.00	4160	20230710	-36.54	2500	20240312	5.60	3070	-14.01	20240103	2500	5.60	20240312	4160	-36.54	20230710	2500	5.60	20240312	0.34	N	154030	500	55 억		39966	N	N	0	N	00	N
148	20240403	140717	57	100.00	KOSDAQ			N	N	N	N		N	2685	70	2	2.68	82910535	31303	173.87	2630	2690	2600	3395	1835	2615	2648.65	0.36	0	938	2781	2697	2656	2572	2531	2677	2552	56	780	500	1830	5	1	11120839	299	-13.03	1.43	09	0.28	-206.00	1877.00	4160	20230710	-35.46	2500	20240312	7.40	3070	-12.54	20240103	2500	7.40	20240312	4160	-35.46	20230710	2500	7.40	20240312	0.34	N	154030	500	55 억		39966	N	N	0	N	00	N
149	20240403	130717	57	100.00	KOSDAQ			N	N	N	N		N	2645	30	2	1.15	54059585	20494	113.83	2630	2690	2600	3395	1835	2615	2637.82	0.36	0	2808	2781	2697	2656	2572	2531	2677	2552	56	780	500	1830	5	1	11120839	294	-12.84	1.41	09	0.18	-206.00	1877.00	4160	20230710	-36.42	2500	20240312	5.80	3070	-13.84	20240103	2500	5.80	20240312	4160	-36.42	20230710	2500	5.80	20240312	0.34	N	154030	500	55 억		39966	N	N	0	N	00	N
150	20240403	120716	57	100.00	KOSDAQ			N	N	N	N		N	2625	10	2	0.38	46261100	17511	97.26	2630	2690	2600	3395	1835	2615	2641.83	0.36	0	2868	2781	2697	2656	2572	2531	2677	2552	56	780	500	1830	5	1	11120839	292	-12.74	1.40	09	0.16	-206.00	1877.00	4160	20230710	-36.90	2500	20240312	5.00	3070	-14.50	20240103	2500	5.00	20240312	4160	-36.90	20230710	2500	5.00	20240312	0.34	N	154030	500	55 억		39966	N	N	0	N	00	N
151	20240403	110720	57	100.00	KOSDAQ			N	N	N	N		N	2660	45	2	1.72	23580265	8872	49.28	2630	2690	2620	3395	1835	2615	2657.83	0.36	0	242	2781	2697	2656	2572	2531	2677	2552	56	780	500	1830	5	1	11120839	296	-12.91	1.42	09	0.08	-206.00	1877.00	4160	20230710	-36.06	2500	20240312	6.40	3070	-13.36	20240103	2500	6.40	20240312	4160	-36.06	20230710	2500	6.40	20240312	0.34	N	154030	500	55 억		39966	N	N	0	N	00	N
152	20240403	100719	57	100.00	KOSDAQ			N	N	N	N		N	2670	55	2	2.10	19212415	7236	40.19	2630	2690	2620	3395	1835	2615	2655.12	0.36	0	283	2781	2697	2656	2572	2531	2677	2552	56	780	500	1830	5	1	11120839	297	-12.96	1.42	09	0.07	-206.00	1877.00	4160	20230710	-35.82	2500	20240312	6.80	3070	-13.03	20240103	2500	6.80	20240312	4160	-35.82	20230710	2500	6.80	20240312	0.34	N	154030	500	55 억		39966	N	N	0	N	00	N
153	20240403	090719	57	100.00	KOSDAQ			N	N	N	N		N	2630	15	2	0.57	770590	293	1.63	2630	2630	2630	3395	1835	2615	2630.00	0.36	0	-35	2781	2697	2656	2572	2531	2677	2552	56	780	500	1830	5	1	11120839	292	-12.77	1.40	09	0.00	-206.00	1877.00	4160	20230710	-36.78	2500	20240312	5.20	3070	-14.33	20240103	2500	5.20	20240312	4160	-36.78	20230710	2500	5.20	20240312	0.34	N	154030	500	55 억		39966	N	N	0	N	00	N
154	20240402	160708	57	100.00	KOSDAQ			N	N	N	N		N	2615	-90	5	-3.33	47930610	17820	103.20	2735	2740	2615	3515	1895	2705	2689.71	0.37	0	-993	2768	2736	2688	2656	2608	2752	2672	56	810	500	1890	5	1	11120839	291	-12.69	1.39	09	0.16	-206.00	1877.00	4160	20230710	-37.14	2500	20240312	4.60	3070	-14.82	20240103	2500	4.60	20240312	4160	-37.14	20230710	2500	4.60	20240312	0.34	N	154030	500	55 억		40959	N	N	0	N	00	N
155	20240402	150715	57	100.00	KOSDAQ			N	N	N	N		N	2695	-10	5	-0.37	37358375	13803	79.94	2735	2740	2665	3515	1895	2705	2706.54	0.37	0	460	2768	2736	2688	2656	2608	2752	2672	56	810	500	1890	5	1	11120839	300	-13.08	1.44	09	0.12	-206.00	1877.00	4160	20230710	-35.22	2500	20240312	7.80	3070	-12.21	20240103	2500	7.80	20240312	4160	-35.22	20230710	2500	7.80	20240312	0.34	N	154030	500	55 억		40959	N	N	0	N	00	N
156	20240402	140718	57	100.00	KOSDAQ			N	N	N	N		N	2715	10	2	0.37	24907720	9170	53.11	2735	2740	2705	3515	1895	2705	2716.22	0.37	0	-1001	2768	2736	2688	2656	2608	2752	2672	56	810	500	1890	5	1	11120839	302	-13.18	1.45	09	0.08	-206.00	1877.00	4160	20230710	-34.74	2500	20240312	8.60	3070	-11.56	20240103	2500	8.60	20240312	4160	-34.74	20230710	2500	8.60	20240312	0.34	N	154030	500	55 억		40959	N	N	0	N	00	N
157	20240402	130707	57	100.00	KOSDAQ			N	N	N	N		N	2725	20	2	0.74	21069845	7754	44.91	2735	2740	2705	3515	1895	2705	2717.29	0.37	0	-853	2768	2736	2688	2656	2608	2752	2672	56	810	500	1890	5	1	11120839	303	-13.23	1.45	09	0.07	-206.00	1877.00	4160	20230710	-34.50	2500	20240312	9.00	3070	-11.24	20240103	2500	9.00	20240312	4160	-34.50	20230710	2500	9.00	20240312	0.34	N	154030	500	55 억		40959	N	N	0	N	00	N
158	20240402	120704	57	100.00	KOSDAQ			N	N	N	N		N	2725	20	2	0.74	19032130	7005	40.57	2735	2740	2705	3515	1895	2705	2716.94	0.37	0	-853	2768	2736	2688	2656	2608	2752	2672	56	810	500	1890	5	1	11120839	303	-13.23	1.45	09	0.06	-206.00	1877.00	4160	20230710	-34.50	2500	20240312	9.00	3070	-11.24	20240103	2500	9.00	20240312	4160	-34.50	20230710	2500	9.00	20240312	0.34	N	154030	500	55 억		40959	N	N	0	N	00	N
159	20240402	110708	57	100.00	KOSDAQ			N	N	N	N		N	2725	20	2	0.74	15568930	5734	33.21	2735	2740	2705	3515	1895	2705	2715.20	0.37	0	-852	2768	2736	2688	2656	2608	2752	2672	56	810	500	1890	5	1	11120839	303	-13.23	1.45	09	0.05	-206.00	1877.00	4160	20230710	-34.50	2500	20240312	9.00	3070	-11.24	20240103	2500	9.00	20240312	4160	-34.50	20230710	2500	9.00	20240312	0.34	N	154030	500	55 억		40959	N	N	0	N	00	N
160	20240402	100710	57	100.00	KOSDAQ			N	N	N	N		N	2720	15	2	0.55	5568505	2050	11.87	2735	2740	2705	3515	1895	2705	2716.34	0.37	0	-521	2768	2736	2688	2656	2608	2752	2672	56	810	500	1890	5	1	11120839	302	-13.20	1.45	09	0.02	-206.00	1877.00	4160	20230710	-34.62	2500	20240312	8.80	3070	-11.40	20240103	2500	8.80	20240312	4160	-34.62	20230710	2500	8.80	20240312	0.34	N	154030	500	55 억		40959	N	N	0	N	00	N
161	20240402	090710	57	100.00	KOSDAQ			N	N	N	N		N	2740	35	2	1.29	1502580	553	3.20	2735	2740	2705	3515	1895	2705	2717.14	0.37	0	-72	2768	2736	2688	2656	2608	2752	2672	56	810	500	1890	5	1	11120839	305	-13.30	1.46	09	0.00	-206.00	1877.00	4160	20230710	-34.13	2500	20240312	9.60	3070	-10.75	20240103	2500	9.60	20240312	4160	-34.13	20230710	2500	9.60	20240312	0.34	N	154030	500	55 억		40959	N	N	0	N	00	N
162	20240401	160707	57	100.00	KOSDAQ			N	N	N	N		N	2705	40	2	1.50	46445625	17267	151.62	2640	2720	2640	3460	1870	2665	2689.85	0.36	0	855	2698	2681	2648	2631	2598	2690	2640	56	795	500	1860	5	1	11120839	301	-13.13	1.44	09	0.16	-206.00	1877.00	4160	20230710	-34.98	2500	20240312	8.20	3070	-11.89	20240103	2500	8.20	20240312	4160	-34.98	20230710	2500	8.20	20240312	0.34	N	154030	500	55 억		40104	N	N	0	N	00	N
163	20240401	150708	57	100.00	KOSDAQ			N	N	N	N		N	2715	50	2	1.88	41508945	15446	135.63	2640	2715	2640	3460	1870	2665	2687.36	0.36	0	585	2698	2681	2648	2631	2598	2690	2640	56	795	500	1860	5	1	11120839	302	-13.18	1.45	09	0.14	-206.00	1877.00	4160	20230710	-34.74	2500	20240312	8.60	3070	-11.56	20240103	2500	8.60	20240312	4160	-34.74	20230710	2500	8.60	20240312	0.34	N	154030	500	55 억		40104	N	N	0	N	00	N
164	20240401	140704	57	100.00	KOSDAQ			N	N	N	N		N	2710	45	2	1.69	32625315	12169	106.86	2640	2710	2640	3460	1870	2665	2681.02	0.36	0	483	2698	2681	2648	2631	2598	2690	2640	56	795	500	1860	5	1	11120839	301	-13.16	1.44	09	0.11	-206.00	1877.00	4160	20230710	-34.86	2500	20240312	8.40	3070	-11.73	20240103	2500	8.40	20240312	4160	-34.86	20230710	2500	8.40	20240312	0.34	N	154030	500	55 억		40104	N	N	0	N	00	N
165	20240401	130701	57	100.00	KOSDAQ			N	N	N	N		N	2700	35	2	1.31	28576345	10670	93.70	2640	2700	2640	3460	1870	2665	2678.20	0.36	0	502	2698	2681	2648	2631	2598	2690	2640	56	795	500	1860	5	1	11120839	300	-13.11	1.44	09	0.10	-206.00	1877.00	4160	20230710	-35.10	2500	20240312	8.00	3070	-12.05	20240103	2500	8.00	20240312	4160	-35.10	20230710	2500	8.00	20240312	0.34	N	154030	500	55 억		40104	N	N	0	N	00	N
166	20240401	120708	57	100.00	KOSDAQ			N	N	N	N		N	2690	25	2	0.94	25553240	9547	83.83	2640	2700	2640	3460	1870	2665	2676.57	0.36	0	323	2698	2681	2648	2631	2598	2690	2640	56	795	500	1860	5	1	11120839	299	-13.06	1.43	09	0.09	-206.00	1877.00	4160	20230710	-35.34	2500	20240312	7.60	3070	-12.38	20240103	2500	7.60	20240312	4160	-35.34	20230710	2500	7.60	20240312	0.34	N	154030	500	55 억		40104	N	N	0	N	00	N
167	20240401	110707	57	100.00	KOSDAQ			N	N	N	N		N	2680	15	2	0.56	20974930	7849	68.92	2640	2700	2640	3460	1870	2665	2672.31	0.36	0	-105	2698	2681	2648	2631	2598	2690	2640	56	795	500	1860	5	1	11120839	298	-13.01	1.43	09	0.07	-206.00	1877.00	4160	20230710	-35.58	2500	20240312	7.20	3070	-12.70	20240103	2500	7.20	20240312	4160	-35.58	20230710	2500	7.20	20240312	0.34	N	154030	500	55 억		40104	N	N	0	N	00	N
168	20240401	100704	57	100.00	KOSDAQ			N	N	N	N		N	2675	10	2	0.38	6176500	2325	20.42	2640	2680	2640	3460	1870	2665	2656.56	0.36	0	-98	2698	2681	2648	2631	2598	2690	2640	56	795	500	1860	5	1	11120839	297	-12.99	1.43	09	0.02	-206.00	1877.00	4160	20230710	-35.70	2500	20240312	7.00	3070	-12.87	20240103	2500	7.00	20240312	4160	-35.70	20230710	2500	7.00	20240312	0.34	N	154030	500	55 억		40104	N	N	0	N	00	N
169	20240401	090703	57	100.00	KOSDAQ			N	N	N	N		N	2655	-10	5	-0.38	574455	217	1.91	2640	2660	2640	3460	1870	2665	2647.26	0.36	0	-103	2698	2681	2648	2631	2598	2690	2640	56	795	500	1860	5	1	11120839	295	-12.89	1.41	09	0.00	-206.00	1877.00	4160	20230710	-36.18	2500	20240312	6.20	3070	-13.52	20240103	2500	6.20	20240312	4160	-36.18	20230710	2500	6.20	20240312	0.34	N	154030	500	55 억		40104	N	N	0	N	00	N