KissMeData/335870/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	161218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-16	5	-1.03	115348015	74605	406.68	1560	1575	1524	2025	1092	1560	1546.09	13.39	0	-749	1582	1571	1549	1538	1516	1576	1543	17	465	100	1060	1	1	16681422	258	7.72	0.86	12	0.45	200.00	1793.00	2440	20230424	-36.72	1294	20231020	19.32	1700	-9.18	20240102	1423	8.50	20240125	2345	-34.16	20230509	1294	19.32	20231020	0.35	N	335870	100	16 억		2232828	N	N	0	N	00	N
3	20240430	151229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-28	5	-1.79	110949800	71748	391.10	1560	1575	1524	2025	1092	1560	1546.35	13.39	0	-587	1582	1571	1549	1538	1516	1576	1543	17	465	100	1060	1	1	16681422	256	7.66	0.85	12	0.43	200.00	1793.00	2440	20230424	-37.21	1294	20231020	18.39	1700	-9.88	20240102	1423	7.66	20240125	2345	-34.67	20230509	1294	18.39	20231020	0.35	N	335870	100	16 억		2232828	N	N	0	N	00	N
4	20240430	141237	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-32	5	-2.05	100308735	64776	353.10	1560	1575	1524	2025	1092	1560	1548.52	13.39	0	-587	1582	1571	1549	1538	1516	1576	1543	17	465	100	1060	1	1	16681422	255	7.64	0.85	12	0.39	200.00	1793.00	2440	20230424	-37.38	1294	20231020	18.08	1700	-10.12	20240102	1423	7.38	20240125	2345	-34.84	20230509	1294	18.08	20231020	0.35	N	335870	100	16 억		2232828	N	N	0	N	00	N
5	20240430	131231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-30	5	-1.92	94094596	60710	330.93	1560	1575	1524	2025	1092	1560	1549.88	13.39	0	-587	1582	1571	1549	1538	1516	1576	1543	17	465	100	1060	1	1	16681422	255	7.65	0.85	12	0.36	200.00	1793.00	2440	20230424	-37.30	1294	20231020	18.24	1700	-10.00	20240102	1423	7.52	20240125	2345	-34.75	20230509	1294	18.24	20231020	0.35	N	335870	100	16 억		2232828	N	N	0	N	00	N
6	20240430	121229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-31	5	-1.99	84120479	54179	295.33	1560	1575	1524	2025	1092	1560	1552.62	13.39	0	-584	1582	1571	1549	1538	1516	1576	1543	17	465	100	1060	1	1	16681422	255	7.64	0.85	12	0.32	200.00	1793.00	2440	20230424	-37.34	1294	20231020	18.16	1700	-10.06	20240102	1423	7.45	20240125	2345	-34.80	20230509	1294	18.16	20231020	0.35	N	335870	100	16 억		2232828	N	N	0	N	00	N
7	20240430	111223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-25	5	-1.60	82474645	53103	289.47	1560	1575	1524	2025	1092	1560	1553.09	13.39	0	-584	1582	1571	1549	1538	1516	1576	1543	17	465	100	1060	1	1	16681422	256	7.67	0.86	12	0.32	200.00	1793.00	2440	20230424	-37.09	1294	20231020	18.62	1700	-9.71	20240102	1423	7.87	20240125	2345	-34.54	20230509	1294	18.62	20231020	0.35	N	335870	100	16 억		2232828	N	N	0	N	00	N
8	20240430	101225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-20	5	-1.28	66559299	42707	232.80	1560	1575	1540	2025	1092	1560	1558.50	13.39	0	-843	1582	1571	1549	1538	1516	1576	1543	17	465	100	1060	1	1	16681422	257	7.70	0.86	12	0.26	200.00	1793.00	2440	20230424	-36.89	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	2345	-34.33	20230509	1294	19.01	20231020	0.35	N	335870	100	16 억		2232828	N	N	0	N	00	N
9	20240430	091234	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	1	2	0.06	6358104	4072	22.20	1560	1575	1560	2025	1092	1560	1561.48	13.39	0	17	1582	1571	1549	1538	1516	1576	1543	17	465	100	1060	1	1	16681422	260	7.80	0.87	12	0.02	200.00	1793.00	2440	20230424	-36.02	1294	20231020	20.63	1700	-8.18	20240102	1423	9.70	20240125	2345	-33.43	20230509	1294	20.63	20231020	0.35	N	335870	100	16 억		2232828	N	N	0	N	00	N
10	20240429	161213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	10	2	0.65	28243860	18345	96.47	1531	1560	1527	2015	1085	1550	1539.02	13.37	0	1855	1570	1559	1540	1529	1510	1565	1535	17	465	100	1050	1	1	16681422	260	7.80	0.87	12	0.11	200.00	1793.00	2520	20230421	-38.10	1294	20231020	20.56	1700	-8.24	20240102	1423	9.63	20240125	2345	-33.48	20230509	1294	20.56	20231020	0.35	N	335870	100	16 억		2230773	N	N	0	N	00	N
11	20240429	151224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-10	5	-0.65	23662748	15407	81.02	1531	1550	1527	2015	1085	1550	1535.62	13.37	0	1855	1570	1559	1540	1529	1510	1565	1535	17	465	100	1050	1	1	16681422	257	7.70	0.86	12	0.09	200.00	1793.00	2520	20230421	-38.89	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	2345	-34.33	20230509	1294	19.01	20231020	0.35	N	335870	100	16 억		2230773	N	N	0	N	00	N
12	20240429	141139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-10	5	-0.65	22509933	14658	77.08	1531	1550	1527	2015	1085	1550	1535.44	13.37	0	1766	1570	1559	1540	1529	1510	1565	1535	17	465	100	1050	1	1	16681422	257	7.70	0.86	12	0.09	200.00	1793.00	2520	20230421	-38.89	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	2345	-34.33	20230509	1294	19.01	20231020	0.35	N	335870	100	16 억		2230773	N	N	0	N	00	N
13	20240429	131223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-15	5	-0.97	21479303	13988	73.56	1531	1550	1527	2015	1085	1550	1535.30	13.37	0	1638	1570	1559	1540	1529	1510	1565	1535	17	465	100	1050	1	1	16681422	256	7.67	0.86	12	0.08	200.00	1793.00	2520	20230421	-39.09	1294	20231020	18.62	1700	-9.71	20240102	1423	7.87	20240125	2345	-34.54	20230509	1294	18.62	20231020	0.35	N	335870	100	16 억		2230773	N	N	0	N	00	N
14	20240429	121222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-10	5	-0.65	19703868	12834	67.49	1531	1550	1527	2015	1085	1550	1535.01	13.37	0	1500	1570	1559	1540	1529	1510	1565	1535	17	465	100	1050	1	1	16681422	257	7.70	0.86	12	0.08	200.00	1793.00	2520	20230421	-38.89	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	2345	-34.33	20230509	1294	19.01	20231020	0.35	N	335870	100	16 억		2230773	N	N	0	N	00	N
15	20240429	111157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-10	5	-0.65	17408740	11344	59.66	1531	1550	1527	2015	1085	1550	1534.29	13.37	0	1428	1570	1559	1540	1529	1510	1565	1535	17	465	100	1050	1	1	16681422	257	7.70	0.86	12	0.07	200.00	1793.00	2520	20230421	-38.89	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	2345	-34.33	20230509	1294	19.01	20231020	0.35	N	335870	100	16 억		2230773	N	N	0	N	00	N
16	20240429	101222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-11	5	-0.71	12700200	8295	43.62	1531	1550	1527	2015	1085	1550	1530.50	13.37	0	1390	1570	1559	1540	1529	1510	1565	1535	17	465	100	1050	1	1	16681422	257	7.70	0.86	12	0.05	200.00	1793.00	2520	20230421	-38.93	1294	20231020	18.93	1700	-9.47	20240102	1423	8.15	20240125	2345	-34.37	20230509	1294	18.93	20231020	0.35	N	335870	100	16 억		2230773	N	N	0	N	00	N
17	20240429	091222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-2	5	-0.13	1672461	1088	5.72	1531	1550	1531	2015	1085	1550	1533.56	13.37	0	-296	1570	1559	1540	1529	1510	1565	1535	17	465	100	1050	1	1	16681422	258	7.74	0.86	12	0.01	200.00	1793.00	2520	20230421	-38.57	1294	20231020	19.63	1700	-8.94	20240102	1423	8.78	20240125	2345	-33.99	20230509	1294	19.63	20231020	0.35	N	335870	100	16 억		2230773	N	N	0	N	00	N
18	20240426	161217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	0	3	0.00	29269630	19014	35.88	1550	1551	1521	2015	1085	1550	1539.36	13.38	0	-1336	1591	1570	1548	1527	1505	1559	1516	17	465	100	1050	1	1	16681422	259	7.75	0.86	12	0.11	200.00	1793.00	2545	20230420	-39.10	1294	20231020	19.78	1700	-8.82	20240102	1423	8.92	20240125	2370	-34.60	20230426	1294	19.78	20231020	0.36	N	335870	100	16 억		2232130	N	N	0	N	00	N
19	20240426	151219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-8	5	-0.52	25591857	16634	31.39	1550	1551	1521	2015	1085	1550	1538.53	13.38	0	-1486	1591	1570	1548	1527	1505	1559	1516	17	465	100	1050	1	1	16681422	257	7.71	0.86	12	0.10	200.00	1793.00	2545	20230420	-39.41	1294	20231020	19.17	1700	-9.29	20240102	1423	8.36	20240125	2370	-34.94	20230426	1294	19.17	20231020	0.36	N	335870	100	16 억		2232130	N	N	0	N	00	N
20	20240426	141217	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-27	5	-1.74	19973633	12984	24.50	1550	1551	1521	2015	1085	1550	1538.33	13.38	0	-1501	1591	1570	1548	1527	1505	1559	1516	17	465	100	1050	1	1	16681422	254	7.62	0.85	12	0.08	200.00	1793.00	2545	20230420	-40.16	1294	20231020	17.70	1700	-10.41	20240102	1423	7.03	20240125	2370	-35.74	20230426	1294	17.70	20231020	0.36	N	335870	100	16 억		2232130	N	N	0	N	00	N
21	20240426	131218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-12	5	-0.77	10573363	6834	12.90	1550	1551	1535	2015	1085	1550	1547.17	13.38	0	-2276	1591	1570	1548	1527	1505	1559	1516	17	465	100	1050	1	1	16681422	257	7.69	0.86	12	0.04	200.00	1793.00	2545	20230420	-39.57	1294	20231020	18.86	1700	-9.53	20240102	1423	8.08	20240125	2370	-35.11	20230426	1294	18.86	20231020	0.36	N	335870	100	16 억		2232130	N	N	0	N	00	N
22	20240426	121215	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-6	5	-0.39	10164155	6568	12.39	1550	1551	1535	2015	1085	1550	1547.53	13.38	0	-2276	1591	1570	1548	1527	1505	1559	1516	17	465	100	1050	1	1	16681422	258	7.72	0.86	12	0.04	200.00	1793.00	2545	20230420	-39.33	1294	20231020	19.32	1700	-9.18	20240102	1423	8.50	20240125	2370	-34.85	20230426	1294	19.32	20231020	0.36	N	335870	100	16 억		2232130	N	N	0	N	00	N
23	20240426	111210	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-10	5	-0.65	9734435	6289	11.87	1550	1551	1535	2015	1085	1550	1547.85	13.38	0	-2276	1591	1570	1548	1527	1505	1559	1516	17	465	100	1050	1	1	16681422	257	7.70	0.86	12	0.04	200.00	1793.00	2545	20230420	-39.49	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	2370	-35.02	20230426	1294	19.01	20231020	0.36	N	335870	100	16 억		2232130	N	N	0	N	00	N
24	20240426	101214	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	0	3	0.00	8113819	5239	9.89	1550	1551	1535	2015	1085	1550	1548.73	13.38	0	-2276	1591	1570	1548	1527	1505	1559	1516	17	465	100	1050	1	1	16681422	259	7.75	0.86	12	0.03	200.00	1793.00	2545	20230420	-39.10	1294	20231020	19.78	1700	-8.82	20240102	1423	8.92	20240125	2370	-34.60	20230426	1294	19.78	20231020	0.36	N	335870	100	16 억		2232130	N	N	0	N	00	N
25	20240426	091219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	0	3	0.00	6679358	4309	8.13	1550	1551	1550	2015	1085	1550	1550.09	13.38	0	-2044	1591	1570	1548	1527	1505	1559	1516	17	465	100	1050	1	1	16681422	259	7.75	0.86	12	0.03	200.00	1793.00	2545	20230420	-39.10	1294	20231020	19.78	1700	-8.82	20240102	1423	8.92	20240125	2370	-34.60	20230426	1294	19.78	20231020	0.36	N	335870	100	16 억		2232130	N	N	0	N	00	N
26	20240425	161209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-5	5	-0.32	81761850	52990	118.91	1555	1569	1526	2020	1089	1555	1542.67	13.39	0	-1912	1585	1570	1554	1539	1523	1562	1531	17	465	100	1050	1	1	16681422	259	7.75	0.86	12	0.32	200.00	1793.00	2605	20230419	-40.50	1294	20231020	19.78	1700	-8.82	20240102	1423	8.92	20240125	2370	-34.60	20230426	1294	19.78	20231020	0.36	N	335870	100	16 억		2234077	N	N	0	N	00	N
27	20240425	151214	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-25	5	-1.61	79047950	51224	114.94	1555	1569	1526	2020	1089	1555	1542.88	13.39	0	-1577	1585	1570	1554	1539	1523	1562	1531	17	465	100	1050	1	1	16681422	255	7.65	0.85	12	0.31	200.00	1793.00	2605	20230419	-41.27	1294	20231020	18.24	1700	-10.00	20240102	1423	7.52	20240125	2370	-35.44	20230426	1294	18.24	20231020	0.36	N	335870	100	16 억		2234077	N	N	0	N	00	N
28	20240425	141211	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	-28	5	-1.80	78550305	50899	114.22	1555	1569	1526	2020	1089	1555	1542.96	13.39	0	-1575	1585	1570	1554	1539	1523	1562	1531	17	465	100	1050	1	1	16681422	255	7.63	0.85	12	0.31	200.00	1793.00	2605	20230419	-41.38	1294	20231020	18.01	1700	-10.18	20240102	1423	7.31	20240125	2370	-35.57	20230426	1294	18.01	20231020	0.36	N	335870	100	16 억		2234077	N	N	0	N	00	N
29	20240425	131212	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-22	5	-1.41	67109865	43414	97.42	1555	1569	1528	2020	1089	1555	1545.54	13.39	0	-2960	1585	1570	1554	1539	1523	1562	1531	17	465	100	1050	1	1	16681422	256	7.67	0.85	12	0.26	200.00	1793.00	2605	20230419	-41.15	1294	20231020	18.47	1700	-9.82	20240102	1423	7.73	20240125	2370	-35.32	20230426	1294	18.47	20231020	0.36	N	335870	100	16 억		2234077	N	N	0	N	00	N
30	20240425	121208	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-27	5	-1.74	53475929	34624	77.69	1555	1569	1528	2020	1089	1555	1544.08	13.39	0	-654	1585	1570	1554	1539	1523	1562	1531	17	465	100	1050	1	1	16681422	255	7.64	0.85	12	0.21	200.00	1793.00	2605	20230419	-41.34	1294	20231020	18.08	1700	-10.12	20240102	1423	7.38	20240125	2370	-35.53	20230426	1294	18.08	20231020	0.36	N	335870	100	16 억		2234077	N	N	0	N	00	N
31	20240425	111210	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-16	5	-1.03	35528904	22910	51.41	1555	1569	1539	2020	1089	1555	1550.56	13.39	0	-550	1585	1570	1554	1539	1523	1562	1531	17	465	100	1050	1	1	16681422	257	7.70	0.86	12	0.14	200.00	1793.00	2605	20230419	-40.92	1294	20231020	18.93	1700	-9.47	20240102	1423	8.15	20240125	2370	-35.06	20230426	1294	18.93	20231020	0.36	N	335870	100	16 억		2234077	N	N	0	N	00	N
32	20240425	101209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-15	5	-0.96	30153685	19421	43.58	1555	1569	1540	2020	1089	1555	1552.47	13.39	0	-550	1585	1570	1554	1539	1523	1562	1531	17	465	100	1050	1	1	16681422	257	7.70	0.86	12	0.12	200.00	1793.00	2605	20230419	-40.88	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	2370	-35.02	20230426	1294	19.01	20231020	0.36	N	335870	100	16 억		2234077	N	N	0	N	00	N
33	20240425	091214	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	-6	5	-0.39	20345688	13081	29.35	1555	1569	1549	2020	1089	1555	1555.40	13.39	0	-572	1585	1570	1554	1539	1523	1562	1531	17	465	100	1050	1	1	16681422	258	7.75	0.86	12	0.08	200.00	1793.00	2605	20230419	-40.54	1294	20231020	19.71	1700	-8.88	20240102	1423	8.85	20240125	2370	-34.64	20230426	1294	19.71	20231020	0.36	N	335870	100	16 억		2234077	N	N	0	N	00	N
34	20240424	161151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-14	5	-0.89	68967728	44564	124.90	1569	1569	1538	2035	1099	1569	1547.60	13.37	0	3107	1596	1582	1566	1552	1536	1574	1544	17	466	100	1060	1	1	16681422	259	7.78	0.87	12	0.27	200.00	1793.00	2675	20230418	-41.87	1294	20231020	20.17	1700	-8.53	20240102	1423	9.28	20240125	2440	-36.27	20230424	1294	20.17	20231020	0.36	N	335870	100	16 억		2230989	N	N	0	N	00	N
35	20240424	151207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-18	5	-1.15	66272913	42831	120.05	1569	1569	1538	2035	1099	1569	1547.30	13.37	0	3078	1596	1582	1566	1552	1536	1574	1544	17	466	100	1060	1	1	16681422	259	7.75	0.87	12	0.26	200.00	1793.00	2675	20230418	-42.02	1294	20231020	19.86	1700	-8.76	20240102	1423	9.00	20240125	2440	-36.43	20230424	1294	19.86	20231020	0.36	N	335870	100	16 억		2230989	N	N	0	N	00	N
36	20240424	141209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-31	5	-1.98	65332040	42223	118.34	1569	1569	1538	2035	1099	1569	1547.29	13.37	0	3049	1596	1582	1566	1552	1536	1574	1544	17	466	100	1060	1	1	16681422	257	7.69	0.86	12	0.25	200.00	1793.00	2675	20230418	-42.50	1294	20231020	18.86	1700	-9.53	20240102	1423	8.08	20240125	2440	-36.97	20230424	1294	18.86	20231020	0.36	N	335870	100	16 억		2230989	N	N	0	N	00	N
37	20240424	131212	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-15	5	-0.96	60070888	38812	108.78	1569	1569	1540	2035	1099	1569	1547.72	13.37	0	2897	1596	1582	1566	1552	1536	1574	1544	17	466	100	1060	1	1	16681422	259	7.77	0.87	12	0.23	200.00	1793.00	2675	20230418	-41.91	1294	20231020	20.09	1700	-8.59	20240102	1423	9.21	20240125	2440	-36.31	20230424	1294	20.09	20231020	0.36	N	335870	100	16 억		2230989	N	N	0	N	00	N
38	20240424	121206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-29	5	-1.85	58824911	38008	106.53	1569	1569	1540	2035	1099	1569	1547.68	13.37	0	2809	1596	1582	1566	1552	1536	1574	1544	17	466	100	1060	1	1	16681422	257	7.70	0.86	12	0.23	200.00	1793.00	2675	20230418	-42.43	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	2440	-36.89	20230424	1294	19.01	20231020	0.36	N	335870	100	16 억		2230989	N	N	0	N	00	N
39	20240424	111203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-1	5	-0.06	50025558	32314	90.57	1569	1569	1540	2035	1099	1569	1548.09	13.37	0	2532	1596	1582	1566	1552	1536	1574	1544	17	466	100	1060	1	1	16681422	262	7.84	0.87	12	0.19	200.00	1793.00	2675	20230418	-41.38	1294	20231020	21.17	1700	-7.76	20240102	1423	10.19	20240125	2440	-35.74	20230424	1294	21.17	20231020	0.36	N	335870	100	16 억		2230989	N	N	0	N	00	N
40	20240424	101202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	-13	5	-0.83	43898100	28370	79.51	1569	1569	1540	2035	1099	1569	1547.32	13.37	0	2767	1596	1582	1566	1552	1536	1574	1544	17	466	100	1060	1	1	16681422	260	7.78	0.87	12	0.17	200.00	1793.00	2675	20230418	-41.83	1294	20231020	20.25	1700	-8.47	20240102	1423	9.35	20240125	2440	-36.23	20230424	1294	20.25	20231020	0.36	N	335870	100	16 억		2230989	N	N	0	N	00	N
41	20240424	091206	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	-4	5	-0.25	1313078	837	2.35	1569	1569	1564	2035	1099	1569	1568.78	13.37	0	-122	1596	1582	1566	1552	1536	1574	1544	17	466	100	1060	1	1	16681422	261	7.83	0.87	12	0.01	200.00	1793.00	2675	20230418	-41.50	1294	20231020	20.94	1700	-7.94	20240102	1423	9.98	20240125	2440	-35.86	20230424	1294	20.94	20231020	0.36	N	335870	100	16 억		2230989	N	N	0	N	00	N
42	20240423	161132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-8	5	-0.51	55822224	35679	102.05	1577	1580	1550	2050	1104	1577	1564.56	13.37	0	-101	1601	1588	1565	1552	1529	1595	1559	17	473	100	1070	1	1	16681422	262	7.84	0.88	12	0.21	200.00	1793.00	2725	20230417	-42.42	1294	20231020	21.25	1700	-7.71	20240102	1423	10.26	20240125	2440	-35.70	20230424	1294	21.25	20231020	0.36	N	335870	100	16 억		2230570	N	N	0	N	00	N
43	20240423	151201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-7	5	-0.44	54730200	34983	100.06	1577	1580	1550	2050	1104	1577	1564.48	13.37	0	40	1601	1588	1565	1552	1529	1595	1559	17	473	100	1070	1	1	16681422	262	7.85	0.88	12	0.21	200.00	1793.00	2725	20230417	-42.39	1294	20231020	21.33	1700	-7.65	20240102	1423	10.33	20240125	2440	-35.66	20230424	1294	21.33	20231020	0.36	N	335870	100	16 억		2230570	N	N	0	N	00	N
44	20240423	141159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-6	5	-0.38	52605470	33623	96.17	1577	1580	1550	2050	1104	1577	1564.56	13.37	0	304	1601	1588	1565	1552	1529	1595	1559	17	473	100	1070	1	1	16681422	262	7.86	0.88	12	0.20	200.00	1793.00	2725	20230417	-42.35	1294	20231020	21.41	1700	-7.59	20240102	1423	10.40	20240125	2440	-35.61	20230424	1294	21.41	20231020	0.36	N	335870	100	16 억		2230570	N	N	0	N	00	N
45	20240423	131158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	-18	5	-1.14	43417853	27714	79.27	1577	1580	1552	2050	1104	1577	1566.64	13.37	0	121	1601	1588	1565	1552	1529	1595	1559	17	473	100	1070	1	1	16681422	260	7.79	0.87	12	0.17	200.00	1793.00	2725	20230417	-42.79	1294	20231020	20.48	1700	-8.29	20240102	1423	9.56	20240125	2440	-36.11	20230424	1294	20.48	20231020	0.36	N	335870	100	16 억		2230570	N	N	0	N	00	N
46	20240423	121157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-9	5	-0.57	38756097	24741	70.77	1577	1580	1552	2050	1104	1577	1566.47	13.37	0	530	1601	1588	1565	1552	1529	1595	1559	17	473	100	1070	1	1	16681422	262	7.84	0.87	12	0.15	200.00	1793.00	2725	20230417	-42.46	1294	20231020	21.17	1700	-7.76	20240102	1423	10.19	20240125	2440	-35.74	20230424	1294	21.17	20231020	0.36	N	335870	100	16 억		2230570	N	N	0	N	00	N
47	20240423	111158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-1	5	-0.06	30727485	19575	55.99	1577	1580	1552	2050	1104	1577	1569.73	13.37	0	326	1601	1588	1565	1552	1529	1595	1559	17	473	100	1070	1	1	16681422	263	7.88	0.88	12	0.12	200.00	1793.00	2725	20230417	-42.17	1294	20231020	21.79	1700	-7.29	20240102	1423	10.75	20240125	2440	-35.41	20230424	1294	21.79	20231020	0.36	N	335870	100	16 억		2230570	N	N	0	N	00	N
48	20240423	101155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	-3	5	-0.19	12940153	8240	23.57	1577	1578	1552	2050	1104	1577	1570.40	13.37	0	-724	1601	1588	1565	1552	1529	1595	1559	17	473	100	1070	1	1	16681422	263	7.87	0.88	12	0.05	200.00	1793.00	2725	20230417	-42.24	1294	20231020	21.64	1700	-7.41	20240102	1423	10.61	20240125	2440	-35.49	20230424	1294	21.64	20231020	0.36	N	335870	100	16 억		2230570	N	N	0	N	00	N
49	20240423	091159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	-3	5	-0.19	7549747	4803	13.74	1577	1577	1562	2050	1104	1577	1571.87	13.37	0	-461	1601	1588	1565	1552	1529	1595	1559	17	473	100	1070	1	1	16681422	263	7.87	0.88	12	0.03	200.00	1793.00	2725	20230417	-42.24	1294	20231020	21.64	1700	-7.41	20240102	1423	10.61	20240125	2440	-35.49	20230424	1294	21.64	20231020	0.36	N	335870	100	16 억		2230570	N	N	0	N	00	N
50	20240422	161154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-8	5	-0.50	54575747	34962	111.96	1556	1578	1542	2060	1110	1585	1561.00	13.37	0	494	1615	1600	1578	1563	1541	1607	1570	17	475	100	1070	1	1	16681422	263	7.88	0.88	12	0.21	200.00	1793.00	2725	20230417	-42.13	1294	20231020	21.87	1700	-7.24	20240102	1423	10.82	20240125	2440	-35.37	20230424	1294	21.87	20231020	0.34	N	335870	100	16 억		2230116	N	N	0	N	00	N
51	20240422	151151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-35	5	-2.21	52150567	33417	107.01	1556	1578	1542	2060	1110	1585	1560.60	13.37	0	483	1615	1600	1578	1563	1541	1607	1570	17	475	100	1070	1	1	16681422	259	7.75	0.86	12	0.20	200.00	1793.00	2725	20230417	-43.12	1294	20231020	19.78	1700	-8.82	20240102	1423	8.92	20240125	2440	-36.48	20230424	1294	19.78	20231020	0.34	N	335870	100	16 억		2230116	N	N	0	N	00	N
52	20240422	141153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	-32	5	-2.02	46966132	30076	96.31	1556	1578	1542	2060	1110	1585	1561.58	13.37	0	655	1615	1600	1578	1563	1541	1607	1570	17	475	100	1070	1	1	16681422	259	7.76	0.87	12	0.18	200.00	1793.00	2725	20230417	-43.01	1294	20231020	20.02	1700	-8.65	20240102	1423	9.14	20240125	2440	-36.35	20230424	1294	20.02	20231020	0.34	N	335870	100	16 억		2230116	N	N	0	N	00	N
53	20240422	131149	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-35	5	-2.21	31863057	20417	65.38	1556	1573	1550	2060	1110	1585	1560.61	13.37	0	807	1615	1600	1578	1563	1541	1607	1570	17	475	100	1070	1	1	16681422	259	7.75	0.86	12	0.12	200.00	1793.00	2725	20230417	-43.12	1294	20231020	19.78	1700	-8.82	20240102	1423	8.92	20240125	2440	-36.48	20230424	1294	19.78	20231020	0.34	N	335870	100	16 억		2230116	N	N	0	N	00	N
54	20240422	121149	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-15	5	-0.95	22391980	14340	45.92	1556	1573	1554	2060	1110	1585	1561.50	13.37	0	881	1615	1600	1578	1563	1541	1607	1570	17	475	100	1070	1	1	16681422	262	7.85	0.88	12	0.09	200.00	1793.00	2725	20230417	-42.39	1294	20231020	21.33	1700	-7.65	20240102	1423	10.33	20240125	2440	-35.66	20230424	1294	21.33	20231020	0.34	N	335870	100	16 억		2230116	N	N	0	N	00	N
55	20240422	111151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	-28	5	-1.77	21677153	13882	44.46	1556	1573	1554	2060	1110	1585	1561.53	13.37	0	874	1615	1600	1578	1563	1541	1607	1570	17	475	100	1070	1	1	16681422	260	7.79	0.87	12	0.08	200.00	1793.00	2725	20230417	-42.86	1294	20231020	20.32	1700	-8.41	20240102	1423	9.42	20240125	2440	-36.19	20230424	1294	20.32	20231020	0.34	N	335870	100	16 억		2230116	N	N	0	N	00	N
56	20240422	101151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	-23	5	-1.45	15537289	9950	31.86	1556	1573	1554	2060	1110	1585	1561.54	13.37	0	864	1615	1600	1578	1563	1541	1607	1570	17	475	100	1070	1	1	16681422	261	7.81	0.87	12	0.06	200.00	1793.00	2725	20230417	-42.68	1294	20231020	20.71	1700	-8.12	20240102	1423	9.77	20240125	2440	-35.98	20230424	1294	20.71	20231020	0.34	N	335870	100	16 억		2230116	N	N	0	N	00	N
57	20240422	091152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	-18	5	-1.14	6058721	3883	12.43	1556	1573	1554	2060	1110	1585	1560.32	13.37	0	650	1615	1600	1578	1563	1541	1607	1570	17	475	100	1070	1	1	16681422	261	7.83	0.87	12	0.02	200.00	1793.00	2725	20230417	-42.50	1294	20231020	21.10	1700	-7.82	20240102	1423	10.12	20240125	2440	-35.78	20230424	1294	21.10	20231020	0.34	N	335870	100	16 억		2230116	N	N	0	N	00	N
58	20240419	161056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-15	5	-0.94	49223403	31227	108.90	1584	1593	1556	2080	1120	1600	1576.29	13.37	0	-946	1632	1615	1583	1566	1534	1624	1575	17	480	100	1080	1	1	16681422	264	7.92	0.88	12	0.19	200.00	1793.00	2725	20230417	-41.83	1294	20231020	22.49	1700	-6.76	20240102	1423	11.38	20240125	2605	-39.16	20230419	1294	22.49	20231020	0.31	N	335870	100	16 억		2231098	N	N	0	N	00	N
59	20240419	151105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-28	5	-1.75	46363964	29411	102.57	1584	1593	1556	2080	1120	1600	1576.39	13.37	0	-945	1632	1615	1583	1566	1534	1624	1575	17	480	100	1080	1	1	16681422	262	7.86	0.88	12	0.18	200.00	1793.00	2725	20230417	-42.31	1294	20231020	21.48	1700	-7.53	20240102	1423	10.47	20240125	2605	-39.65	20230419	1294	21.48	20231020	0.31	N	335870	100	16 억		2231098	N	N	0	N	00	N
60	20240419	141056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-17	5	-1.06	43712169	27730	96.70	1584	1593	1556	2080	1120	1600	1576.33	13.37	0	-684	1632	1615	1583	1566	1534	1624	1575	17	480	100	1080	1	1	16681422	264	7.92	0.88	12	0.17	200.00	1793.00	2725	20230417	-41.91	1294	20231020	22.33	1700	-6.88	20240102	1423	11.24	20240125	2605	-39.23	20230419	1294	22.33	20231020	0.31	N	335870	100	16 억		2231098	N	N	0	N	00	N
61	20240419	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-16	5	-1.00	42986841	27272	95.11	1584	1593	1556	2080	1120	1600	1576.20	13.37	0	-544	1632	1615	1583	1566	1534	1624	1575	17	480	100	1080	1	1	16681422	264	7.92	0.88	12	0.16	200.00	1793.00	2725	20230417	-41.87	1294	20231020	22.41	1700	-6.82	20240102	1423	11.31	20240125	2605	-39.19	20230419	1294	22.41	20231020	0.31	N	335870	100	16 억		2231098	N	N	0	N	00	N
62	20240419	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-22	5	-1.38	35839696	22748	79.33	1584	1593	1556	2080	1120	1600	1575.48	13.37	0	-87	1632	1615	1583	1566	1534	1624	1575	17	480	100	1080	1	1	16681422	263	7.89	0.88	12	0.14	200.00	1793.00	2725	20230417	-42.09	1294	20231020	21.95	1700	-7.18	20240102	1423	10.89	20240125	2605	-39.42	20230419	1294	21.95	20231020	0.31	N	335870	100	16 억		2231098	N	N	0	N	00	N
63	20240419	111107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-25	5	-1.56	32212955	20443	71.29	1584	1593	1556	2080	1120	1600	1575.71	13.37	0	810	1632	1615	1583	1566	1534	1624	1575	17	480	100	1080	1	1	16681422	263	7.88	0.88	12	0.12	200.00	1793.00	2725	20230417	-42.20	1294	20231020	21.72	1700	-7.35	20240102	1423	10.68	20240125	2605	-39.54	20230419	1294	21.72	20231020	0.31	N	335870	100	16 억		2231098	N	N	0	N	00	N
64	20240419	101101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-27	5	-1.69	27550221	17463	60.90	1584	1593	1556	2080	1120	1600	1577.60	13.37	0	813	1632	1615	1583	1566	1534	1624	1575	17	480	100	1080	1	1	16681422	262	7.87	0.88	12	0.10	200.00	1793.00	2725	20230417	-42.28	1294	20231020	21.56	1700	-7.47	20240102	1423	10.54	20240125	2605	-39.62	20230419	1294	21.56	20231020	0.31	N	335870	100	16 억		2231098	N	N	0	N	00	N
65	20240419	091052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-7	5	-0.44	14683026	9275	32.35	1584	1593	1576	2080	1120	1600	1583.02	13.37	0	700	1632	1615	1583	1566	1534	1624	1575	17	480	100	1080	1	1	16681422	266	7.96	0.89	12	0.06	200.00	1793.00	2725	20230417	-41.54	1294	20231020	23.11	1700	-6.29	20240102	1423	11.95	20240125	2605	-38.85	20230419	1294	23.11	20231020	0.31	N	335870	100	16 억		2231098	N	N	0	N	00	N
66	20240418	161053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	18	2	1.14	45372733	28675	81.26	1552	1600	1551	2055	1108	1582	1582.31	13.38	0	-234	1604	1593	1572	1561	1540	1598	1566	17	473	100	1070	1	1	16681422	267	8.00	0.89	12	0.17	200.00	1793.00	2725	20230417	-41.28	1294	20231020	23.65	1700	-5.88	20240102	1423	12.44	20240125	2675	-40.19	20230418	1294	23.65	20231020	0.32	N	335870	100	16 억		2231360	N	N	0	N	00	N
67	20240418	151052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	13	2	0.82	35476737	22490	63.74	1552	1600	1551	2055	1108	1582	1577.44	13.38	0	-262	1604	1593	1572	1561	1540	1598	1566	17	473	100	1070	1	1	16681422	266	7.97	0.89	12	0.13	200.00	1793.00	2725	20230417	-41.47	1294	20231020	23.26	1700	-6.18	20240102	1423	12.09	20240125	2675	-40.37	20230418	1294	23.26	20231020	0.32	N	335870	100	16 억		2231360	N	N	0	N	00	N
68	20240418	141059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	5	2	0.32	31352325	19909	56.42	1552	1599	1551	2055	1108	1582	1574.78	13.38	0	-545	1604	1593	1572	1561	1540	1598	1566	17	473	100	1070	1	1	16681422	265	7.93	0.89	12	0.12	200.00	1793.00	2725	20230417	-41.76	1294	20231020	22.64	1700	-6.65	20240102	1423	11.52	20240125	2675	-40.67	20230418	1294	22.64	20231020	0.32	N	335870	100	16 억		2231360	N	N	0	N	00	N
69	20240418	131049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-2	5	-0.13	20389341	12981	36.79	1552	1582	1551	2055	1108	1582	1570.71	13.38	0	-220	1604	1593	1572	1561	1540	1598	1566	17	473	100	1070	1	1	16681422	264	7.90	0.88	12	0.08	200.00	1793.00	2725	20230417	-42.02	1294	20231020	22.10	1700	-7.06	20240102	1423	11.03	20240125	2675	-40.93	20230418	1294	22.10	20231020	0.32	N	335870	100	16 억		2231360	N	N	0	N	00	N
70	20240418	121050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	0	3	0.00	18106387	11533	32.68	1552	1582	1551	2055	1108	1582	1569.96	13.38	0	-177	1604	1593	1572	1561	1540	1598	1566	17	473	100	1070	1	1	16681422	264	7.91	0.88	12	0.07	200.00	1793.00	2725	20230417	-41.94	1294	20231020	22.26	1700	-6.94	20240102	1423	11.17	20240125	2675	-40.86	20230418	1294	22.26	20231020	0.32	N	335870	100	16 억		2231360	N	N	0	N	00	N
71	20240418	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-1	5	-0.06	12883626	8228	23.32	1552	1582	1551	2055	1108	1582	1565.83	13.38	0	125	1604	1593	1572	1561	1540	1598	1566	17	473	100	1070	1	1	16681422	264	7.91	0.88	12	0.05	200.00	1793.00	2725	20230417	-41.98	1294	20231020	22.18	1700	-7.00	20240102	1423	11.10	20240125	2675	-40.90	20230418	1294	22.18	20231020	0.32	N	335870	100	16 억		2231360	N	N	0	N	00	N
72	20240418	101052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-11	5	-0.70	8917819	5701	16.16	1552	1582	1551	2055	1108	1582	1564.26	13.38	0	125	1604	1593	1572	1561	1540	1598	1566	17	473	100	1070	1	1	16681422	262	7.86	0.88	12	0.03	200.00	1793.00	2725	20230417	-42.35	1294	20231020	21.41	1700	-7.59	20240102	1423	10.40	20240125	2675	-41.27	20230418	1294	21.41	20231020	0.32	N	335870	100	16 억		2231360	N	N	0	N	00	N
73	20240418	091049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	0	3	0.00	5195067	3336	9.45	1552	1582	1551	2055	1108	1582	1557.27	13.38	0	148	1604	1593	1572	1561	1540	1598	1566	17	473	100	1070	1	1	16681422	264	7.91	0.88	12	0.02	200.00	1793.00	2725	20230417	-41.94	1294	20231020	22.26	1700	-6.94	20240102	1423	11.17	20240125	2675	-40.86	20230418	1294	22.26	20231020	0.32	N	335870	100	16 억		2231360	N	N	0	N	00	N
74	20240417	161041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-18	5	-1.12	55456433	35286	117.39	1576	1583	1551	2080	1120	1600	1571.63	13.38	0	-511	1653	1626	1589	1562	1525	1640	1576	17	480	100	1080	1	1	16681422	264	7.91	0.88	12	0.21	200.00	1793.00	2725	20230417	-41.94	1294	20231020	22.26	1700	-6.94	20240102	1423	11.17	20240125	2725	-41.94	20230417	1294	22.26	20231020	0.32	N	335870	100	16 억		2231914	N	N	0	N	00	N
75	20240417	151057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-49	5	-3.06	45890093	29159	97.00	1576	1583	1551	2080	1120	1600	1573.79	13.38	0	-1030	1653	1626	1589	1562	1525	1640	1576	17	480	100	1080	1	1	16681422	259	7.75	0.87	12	0.17	200.00	1793.00	2725	20230417	-43.08	1294	20231020	19.86	1700	-8.76	20240102	1423	9.00	20240125	2725	-43.08	20230417	1294	19.86	20231020	0.32	N	335870	100	16 억		2231914	N	N	0	N	00	N
76	20240417	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	-26	5	-1.62	40751877	25879	86.09	1576	1583	1557	2080	1120	1600	1574.71	13.38	0	-579	1653	1626	1589	1562	1525	1640	1576	17	480	100	1080	1	1	16681422	263	7.87	0.88	12	0.16	200.00	1793.00	2725	20230417	-42.24	1294	20231020	21.64	1700	-7.41	20240102	1423	10.61	20240125	2725	-42.24	20230417	1294	21.64	20231020	0.32	N	335870	100	16 억		2231914	N	N	0	N	00	N
77	20240417	131055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-19	5	-1.19	28280839	17965	59.76	1576	1583	1560	2080	1120	1600	1574.22	13.38	0	-1000	1653	1626	1589	1562	1525	1640	1576	17	480	100	1080	1	1	16681422	264	7.91	0.88	12	0.11	200.00	1793.00	2725	20230417	-41.98	1294	20231020	22.18	1700	-7.00	20240102	1423	11.10	20240125	2725	-41.98	20230417	1294	22.18	20231020	0.32	N	335870	100	16 억		2231914	N	N	0	N	00	N
78	20240417	121056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-22	5	-1.38	19483454	12385	41.20	1576	1583	1567	2080	1120	1600	1573.15	13.38	0	-137	1653	1626	1589	1562	1525	1640	1576	17	480	100	1080	1	1	16681422	263	7.89	0.88	12	0.07	200.00	1793.00	2725	20230417	-42.09	1294	20231020	21.95	1700	-7.18	20240102	1423	10.89	20240125	2725	-42.09	20230417	1294	21.95	20231020	0.32	N	335870	100	16 억		2231914	N	N	0	N	00	N
79	20240417	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-18	5	-1.12	16403891	10427	34.69	1576	1583	1568	2080	1120	1600	1573.21	13.38	0	245	1653	1626	1589	1562	1525	1640	1576	17	480	100	1080	1	1	16681422	264	7.91	0.88	12	0.06	200.00	1793.00	2725	20230417	-41.94	1294	20231020	22.26	1700	-6.94	20240102	1423	11.17	20240125	2725	-41.94	20230417	1294	22.26	20231020	0.32	N	335870	100	16 억		2231914	N	N	0	N	00	N
80	20240417	101049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-19	5	-1.19	11512536	7320	24.35	1576	1583	1568	2080	1120	1600	1572.75	13.38	0	771	1653	1626	1589	1562	1525	1640	1576	17	480	100	1080	1	1	16681422	264	7.91	0.88	12	0.04	200.00	1793.00	2725	20230417	-41.98	1294	20231020	22.18	1700	-7.00	20240102	1423	11.10	20240125	2725	-41.98	20230417	1294	22.18	20231020	0.32	N	335870	100	16 억		2231914	N	N	0	N	00	N
81	20240417	091046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-17	5	-1.06	7369344	4694	15.62	1576	1583	1568	2080	1120	1600	1569.95	13.38	0	188	1653	1626	1589	1562	1525	1640	1576	17	480	100	1080	1	1	16681422	264	7.92	0.88	12	0.03	200.00	1793.00	2725	20230417	-41.91	1294	20231020	22.33	1700	-6.88	20240102	1423	11.24	20240125	2725	-41.91	20230417	1294	22.33	20231020	0.32	N	335870	100	16 억		2231914	N	N	0	N	00	N
82	20240416	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	0	3	0.00	47560429	30042	66.81	1586	1616	1552	2080	1120	1600	1583.11	13.40	0	-2845	1705	1652	1622	1569	1539	1637	1554	17	480	100	1080	1	1	16681422	267	8.00	0.89	12	0.18	200.00	1793.00	2725	20230417	-41.28	1294	20231020	23.65	1700	-5.88	20240102	1423	12.44	20240125	2725	-41.28	20230417	1294	23.65	20231020	0.32	N	335870	100	16 억		2235271	N	N	0	N	00	N
83	20240416	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-17	5	-1.06	43308627	27372	60.87	1586	1616	1552	2080	1120	1600	1582.20	13.40	0	-2743	1705	1652	1622	1569	1539	1637	1554	17	480	100	1080	1	1	16681422	264	7.92	0.88	12	0.16	200.00	1793.00	2725	20230417	-41.91	1294	20231020	22.33	1700	-6.88	20240102	1423	11.24	20240125	2725	-41.91	20230417	1294	22.33	20231020	0.32	N	335870	100	16 억		2235271	N	N	0	N	00	N
84	20240416	141051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	-38	5	-2.38	35873372	22613	50.29	1586	1616	1562	2080	1120	1600	1586.39	13.40	0	-2800	1705	1652	1622	1569	1539	1637	1554	17	480	100	1080	1	1	16681422	261	7.81	0.87	12	0.14	200.00	1793.00	2725	20230417	-42.68	1294	20231020	20.71	1700	-8.12	20240102	1423	9.77	20240125	2725	-42.68	20230417	1294	20.71	20231020	0.32	N	335870	100	16 억		2235271	N	N	0	N	00	N
85	20240416	131047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	15	2	0.94	23494390	14785	32.88	1586	1616	1569	2080	1120	1600	1589.05	13.40	0	-2788	1705	1652	1622	1569	1539	1637	1554	17	480	100	1080	1	1	16681422	269	8.07	0.90	12	0.09	200.00	1793.00	2725	20230417	-40.73	1294	20231020	24.81	1700	-5.00	20240102	1423	13.49	20240125	2725	-40.73	20230417	1294	24.81	20231020	0.32	N	335870	100	16 억		2235271	N	N	0	N	00	N
86	20240416	121051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	0	3	0.00	23000902	14478	32.20	1586	1600	1569	2080	1120	1600	1588.66	13.40	0	-2726	1705	1652	1622	1569	1539	1637	1554	17	480	100	1080	1	1	16681422	267	8.00	0.89	12	0.09	200.00	1793.00	2725	20230417	-41.28	1294	20231020	23.65	1700	-5.88	20240102	1423	12.44	20240125	2725	-41.28	20230417	1294	23.65	20231020	0.32	N	335870	100	16 억		2235271	N	N	0	N	00	N
87	20240416	111046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-1	5	-0.06	15193684	9569	21.28	1586	1599	1569	2080	1120	1600	1587.76	13.40	0	-2552	1705	1652	1622	1569	1539	1637	1554	17	480	100	1080	1	1	16681422	267	8.00	0.89	12	0.06	200.00	1793.00	2725	20230417	-41.32	1294	20231020	23.57	1700	-5.94	20240102	1423	12.37	20240125	2725	-41.32	20230417	1294	23.57	20231020	0.32	N	335870	100	16 억		2235271	N	N	0	N	00	N
88	20240416	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-14	5	-0.88	10642259	6712	14.93	1586	1598	1569	2080	1120	1600	1585.49	13.40	0	-2228	1705	1652	1622	1569	1539	1637	1554	17	480	100	1080	1	1	16681422	265	7.93	0.88	12	0.04	200.00	1793.00	2725	20230417	-41.80	1294	20231020	22.57	1700	-6.71	20240102	1423	11.45	20240125	2725	-41.80	20230417	1294	22.57	20231020	0.32	N	335870	100	16 억		2235271	N	N	0	N	00	N
89	20240416	091037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-8	5	-0.50	1457288	919	2.04	1586	1596	1578	2080	1120	1600	1585.23	13.40	0	-227	1705	1652	1622	1569	1539	1637	1554	17	480	100	1080	1	1	16681422	266	7.96	0.89	12	0.01	200.00	1793.00	2725	20230417	-41.58	1294	20231020	23.03	1700	-6.35	20240102	1423	11.88	20240125	2725	-41.58	20230417	1294	23.03	20231020	0.32	N	335870	100	16 억		2235271	N	N	0	N	00	N
90	20240415	161036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-17	5	-1.05	72233636	44968	206.32	1617	1675	1592	2100	1132	1617	1606.33	13.41	0	-1741	1650	1633	1606	1589	1562	1642	1598	17	483	100	1090	1	1	16681422	267	8.00	0.89	12	0.27	200.00	1793.00	2755	20230407	-41.92	1294	20231020	23.65	1700	-5.88	20240102	1423	12.44	20240125	2725	-41.28	20230417	1294	23.65	20231020	0.32	N	335870	100	16 억		2237503	N	N	0	N	00	N
91	20240415	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-20	5	-1.24	70403261	43823	201.07	1617	1675	1592	2100	1132	1617	1606.54	13.41	0	-1717	1650	1633	1606	1589	1562	1642	1598	17	483	100	1090	1	1	16681422	266	7.99	0.89	12	0.26	200.00	1793.00	2755	20230407	-42.03	1294	20231020	23.42	1700	-6.06	20240102	1423	12.23	20240125	2725	-41.39	20230417	1294	23.42	20231020	0.32	N	335870	100	16 억		2237503	N	N	0	N	00	N
92	20240415	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-17	5	-1.05	67739465	42158	193.43	1617	1675	1592	2100	1132	1617	1606.80	13.41	0	-1603	1650	1633	1606	1589	1562	1642	1598	17	483	100	1090	1	1	16681422	267	8.00	0.89	12	0.25	200.00	1793.00	2755	20230407	-41.92	1294	20231020	23.65	1700	-5.88	20240102	1423	12.44	20240125	2725	-41.28	20230417	1294	23.65	20231020	0.32	N	335870	100	16 억		2237503	N	N	0	N	00	N
93	20240415	131021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-25	5	-1.55	64201256	39945	183.28	1617	1675	1592	2100	1132	1617	1607.24	13.41	0	-1532	1650	1633	1606	1589	1562	1642	1598	17	483	100	1090	1	1	16681422	266	7.96	0.89	12	0.24	200.00	1793.00	2755	20230407	-42.21	1294	20231020	23.03	1700	-6.35	20240102	1423	11.88	20240125	2725	-41.58	20230417	1294	23.03	20231020	0.32	N	335870	100	16 억		2237503	N	N	0	N	00	N
94	20240415	121038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-25	5	-1.55	45791278	28389	130.25	1617	1675	1592	2100	1132	1617	1612.99	13.41	0	-2102	1650	1633	1606	1589	1562	1642	1598	17	483	100	1090	1	1	16681422	266	7.96	0.89	12	0.17	200.00	1793.00	2755	20230407	-42.21	1294	20231020	23.03	1700	-6.35	20240102	1423	11.88	20240125	2725	-41.58	20230417	1294	23.03	20231020	0.32	N	335870	100	16 억		2237503	N	N	0	N	00	N
95	20240415	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-10	5	-0.62	41122749	25489	116.95	1617	1675	1598	2100	1132	1617	1613.35	13.41	0	-1781	1650	1633	1606	1589	1562	1642	1598	17	483	100	1090	1	1	16681422	268	8.04	0.90	12	0.15	200.00	1793.00	2755	20230407	-41.67	1294	20231020	24.19	1700	-5.47	20240102	1423	12.93	20240125	2725	-41.03	20230417	1294	24.19	20231020	0.32	N	335870	100	16 억		2237503	N	N	0	N	00	N
96	20240415	101031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-2	5	-0.12	31469622	19484	89.40	1617	1675	1601	2100	1132	1617	1615.15	13.41	0	-2599	1650	1633	1606	1589	1562	1642	1598	17	483	100	1090	1	1	16681422	269	8.07	0.90	12	0.12	200.00	1793.00	2755	20230407	-41.38	1294	20231020	24.81	1700	-5.00	20240102	1423	13.49	20240125	2725	-40.73	20230417	1294	24.81	20231020	0.32	N	335870	100	16 억		2237503	N	N	0	N	00	N
97	20240415	091040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	12	2	0.74	8033806	4934	22.64	1617	1675	1617	2100	1132	1617	1628.26	13.41	0	-1055	1650	1633	1606	1589	1562	1642	1598	17	483	100	1090	1	1	16681422	272	8.14	0.91	12	0.03	200.00	1793.00	2755	20230407	-40.87	1294	20231020	25.89	1700	-4.18	20240102	1423	14.48	20240125	2725	-40.22	20230417	1294	25.89	20231020	0.32	N	335870	100	16 억		2237503	N	N	0	N	00	N
98	20240412	161030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	28	2	1.76	34949514	21795	72.04	1589	1623	1579	2065	1113	1589	1603.56	13.42	0	-378	1615	1601	1589	1575	1563	1596	1570	17	476	100	1080	1	1	16681422	270	8.09	0.90	12	0.13	200.00	1793.00	2865	20230406	-43.56	1294	20231020	24.96	1700	-4.88	20240102	1423	13.63	20240125	2725	-40.66	20230417	1294	24.96	20231020	0.32	N	335870	100	16 억		2237909	N	N	0	N	00	N
99	20240412	151034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	17	2	1.07	29200491	18224	60.24	1589	1623	1579	2065	1113	1589	1602.31	13.42	0	-332	1615	1601	1589	1575	1563	1596	1570	17	476	100	1080	1	1	16681422	268	8.03	0.90	12	0.11	200.00	1793.00	2865	20230406	-43.94	1294	20231020	24.11	1700	-5.53	20240102	1423	12.86	20240125	2725	-41.06	20230417	1294	24.11	20231020	0.32	N	335870	100	16 억		2237909	N	N	0	N	00	N
100	20240412	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	26	2	1.64	24893071	15553	51.41	1589	1623	1579	2065	1113	1589	1600.53	13.42	0	-260	1615	1601	1589	1575	1563	1596	1570	17	476	100	1080	1	1	16681422	269	8.07	0.90	12	0.09	200.00	1793.00	2865	20230406	-43.63	1294	20231020	24.81	1700	-5.00	20240102	1423	13.49	20240125	2725	-40.73	20230417	1294	24.81	20231020	0.32	N	335870	100	16 억		2237909	N	N	0	N	00	N
101	20240412	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	28	2	1.76	23585310	14744	48.74	1589	1623	1579	2065	1113	1589	1599.65	13.42	0	-216	1615	1601	1589	1575	1563	1596	1570	17	476	100	1080	1	1	16681422	270	8.09	0.90	12	0.09	200.00	1793.00	2865	20230406	-43.56	1294	20231020	24.96	1700	-4.88	20240102	1423	13.63	20240125	2725	-40.66	20230417	1294	24.96	20231020	0.32	N	335870	100	16 억		2237909	N	N	0	N	00	N
102	20240412	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	22	2	1.38	22611140	14141	46.74	1589	1623	1579	2065	1113	1589	1598.98	13.42	0	196	1615	1601	1589	1575	1563	1596	1570	17	476	100	1080	1	1	16681422	269	8.05	0.90	12	0.08	200.00	1793.00	2865	20230406	-43.77	1294	20231020	24.50	1700	-5.24	20240102	1423	13.21	20240125	2725	-40.88	20230417	1294	24.50	20231020	0.32	N	335870	100	16 억		2237909	N	N	0	N	00	N
103	20240412	111025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	30	2	1.89	18638215	11667	38.57	1589	1623	1579	2065	1113	1589	1597.52	13.42	0	-487	1615	1601	1589	1575	1563	1596	1570	17	476	100	1080	1	1	16681422	270	8.10	0.90	12	0.07	200.00	1793.00	2865	20230406	-43.49	1294	20231020	25.12	1700	-4.76	20240102	1423	13.77	20240125	2725	-40.59	20230417	1294	25.12	20231020	0.32	N	335870	100	16 억		2237909	N	N	0	N	00	N
104	20240412	101026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	10	2	0.63	17290442	10833	35.81	1589	1623	1579	2065	1113	1589	1596.09	13.42	0	-188	1615	1601	1589	1575	1563	1596	1570	17	476	100	1080	1	1	16681422	267	8.00	0.89	12	0.06	200.00	1793.00	2865	20230406	-44.19	1294	20231020	23.57	1700	-5.94	20240102	1423	12.37	20240125	2725	-41.32	20230417	1294	23.57	20231020	0.32	N	335870	100	16 억		2237909	N	N	0	N	00	N
105	20240412	091027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	21	2	1.32	1318788	828	2.74	1589	1613	1589	2065	1113	1589	1592.74	13.42	0	-238	1615	1601	1589	1575	1563	1596	1570	17	476	100	1080	1	1	16681422	269	8.05	0.90	12	0.00	200.00	1793.00	2865	20230406	-43.80	1294	20231020	24.42	1700	-5.29	20240102	1423	13.14	20240125	2725	-40.92	20230417	1294	24.42	20231020	0.32	N	335870	100	16 억		2237909	N	N	0	N	00	N
106	20240411	161023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-6	5	-0.38	48171662	30252	101.67	1595	1603	1577	2070	1117	1595	1592.35	13.44	0	-4518	1663	1628	1590	1555	1517	1610	1537	17	475	100	1080	1	1	16681422	265	7.95	0.89	12	0.18	200.00	1793.00	2895	20230405	-45.11	1294	20231020	22.80	1700	-6.53	20240102	1423	11.67	20240125	2725	-41.69	20230417	1294	22.80	20231020	0.32	N	335870	100	16 억		2242455	N	N	0	N	00	N
107	20240411	151026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-6	5	-0.38	45564175	28611	96.15	1595	1603	1577	2070	1117	1595	1592.54	13.44	0	-4272	1663	1628	1590	1555	1517	1610	1537	17	475	100	1080	1	1	16681422	265	7.95	0.89	12	0.17	200.00	1793.00	2895	20230405	-45.11	1294	20231020	22.80	1700	-6.53	20240102	1423	11.67	20240125	2725	-41.69	20230417	1294	22.80	20231020	0.32	N	335870	100	16 억		2242455	N	N	0	N	00	N
108	20240411	141024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-10	5	-0.63	43816023	27509	92.45	1595	1603	1577	2070	1117	1595	1592.79	13.44	0	-3467	1663	1628	1590	1555	1517	1610	1537	17	475	100	1080	1	1	16681422	264	7.92	0.88	12	0.16	200.00	1793.00	2895	20230405	-45.25	1294	20231020	22.49	1700	-6.76	20240102	1423	11.38	20240125	2725	-41.83	20230417	1294	22.49	20231020	0.32	N	335870	100	16 억		2242455	N	N	0	N	00	N
109	20240411	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	3	2	0.19	37870308	23778	79.91	1595	1603	1577	2070	1117	1595	1592.66	13.44	0	-3087	1663	1628	1590	1555	1517	1610	1537	17	475	100	1080	1	1	16681422	267	7.99	0.89	12	0.14	200.00	1793.00	2895	20230405	-44.80	1294	20231020	23.49	1700	-6.00	20240102	1423	12.30	20240125	2725	-41.36	20230417	1294	23.49	20231020	0.32	N	335870	100	16 억		2242455	N	N	0	N	00	N
110	20240411	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	5	2	0.31	37081469	23284	78.25	1595	1603	1577	2070	1117	1595	1592.57	13.44	0	-2896	1663	1628	1590	1555	1517	1610	1537	17	475	100	1080	1	1	16681422	267	8.00	0.89	12	0.14	200.00	1793.00	2895	20230405	-44.73	1294	20231020	23.65	1700	-5.88	20240102	1423	12.44	20240125	2725	-41.28	20230417	1294	23.65	20231020	0.32	N	335870	100	16 억		2242455	N	N	0	N	00	N
111	20240411	111015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-5	5	-0.31	35674564	22402	75.29	1595	1603	1577	2070	1117	1595	1592.47	13.44	0	-2603	1663	1628	1590	1555	1517	1610	1537	17	475	100	1080	1	1	16681422	265	7.95	0.89	12	0.13	200.00	1793.00	2895	20230405	-45.08	1294	20231020	22.87	1700	-6.47	20240102	1423	11.74	20240125	2725	-41.65	20230417	1294	22.87	20231020	0.32	N	335870	100	16 억		2242455	N	N	0	N	00	N
112	20240411	101021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	5	2	0.31	34563743	21704	72.94	1595	1603	1577	2070	1117	1595	1592.51	13.44	0	-2603	1663	1628	1590	1555	1517	1610	1537	17	475	100	1080	1	1	16681422	267	8.00	0.89	12	0.13	200.00	1793.00	2895	20230405	-44.73	1294	20231020	23.65	1700	-5.88	20240102	1423	12.44	20240125	2725	-41.28	20230417	1294	23.65	20231020	0.32	N	335870	100	16 억		2242455	N	N	0	N	00	N
113	20240411	091022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-15	5	-0.94	9553312	6012	20.20	1595	1603	1580	2070	1117	1595	1589.04	13.44	0	-828	1663	1628	1590	1555	1517	1610	1537	17	475	100	1080	1	1	16681422	264	7.90	0.88	12	0.04	200.00	1793.00	2895	20230405	-45.42	1294	20231020	22.10	1700	-7.06	20240102	1423	11.03	20240125	2725	-42.02	20230417	1294	22.10	20231020	0.32	N	335870	100	16 억		2242455	N	N	0	N	00	N
114	20240409	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-8	5	-0.50	46865204	29756	157.64	1603	1625	1552	2080	1123	1603	1574.98	13.45	0	-1487	1644	1623	1603	1582	1562	1613	1572	17	477	100	1090	1	1	16681422	266	7.97	0.89	12	0.18	200.00	1793.00	2895	20230405	-44.91	1294	20231020	23.26	1700	-6.18	20240102	1423	12.09	20240125	2725	-41.47	20230417	1294	23.26	20231020	0.32	N	335870	100	16 억		2243965	N	N	0	N	00	N
115	20240409	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-19	5	-1.19	45321153	28786	152.50	1603	1625	1552	2080	1123	1603	1574.41	13.45	0	-1290	1644	1623	1603	1582	1562	1613	1572	17	477	100	1090	1	1	16681422	264	7.92	0.88	12	0.17	200.00	1793.00	2895	20230405	-45.28	1294	20231020	22.41	1700	-6.82	20240102	1423	11.31	20240125	2725	-41.87	20230417	1294	22.41	20231020	0.32	N	335870	100	16 억		2243965	N	N	0	N	00	N
116	20240409	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-25	5	-1.56	44710642	28400	150.46	1603	1625	1552	2080	1123	1603	1574.31	13.45	0	-1040	1644	1623	1603	1582	1562	1613	1572	17	477	100	1090	1	1	16681422	263	7.89	0.88	12	0.17	200.00	1793.00	2895	20230405	-45.49	1294	20231020	21.95	1700	-7.18	20240102	1423	10.89	20240125	2725	-42.09	20230417	1294	21.95	20231020	0.32	N	335870	100	16 억		2243965	N	N	0	N	00	N
117	20240409	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-20	5	-1.25	35846809	22710	120.31	1603	1625	1557	2080	1123	1603	1578.45	13.45	0	-1012	1644	1623	1603	1582	1562	1613	1572	17	477	100	1090	1	1	16681422	264	7.92	0.88	12	0.14	200.00	1793.00	2895	20230405	-45.32	1294	20231020	22.33	1700	-6.88	20240102	1423	11.24	20240125	2725	-41.91	20230417	1294	22.33	20231020	0.32	N	335870	100	16 억		2243965	N	N	0	N	00	N
118	20240409	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	-46	5	-2.87	21129627	13292	70.42	1603	1625	1557	2080	1123	1603	1589.64	13.45	0	-728	1644	1623	1603	1582	1562	1613	1572	17	477	100	1090	1	1	16681422	260	7.79	0.87	12	0.08	200.00	1793.00	2895	20230405	-46.22	1294	20231020	20.32	1700	-8.41	20240102	1423	9.42	20240125	2725	-42.86	20230417	1294	20.32	20231020	0.32	N	335870	100	16 억		2243965	N	N	0	N	00	N
119	20240409	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-18	5	-1.12	12894622	8064	42.72	1603	1625	1585	2080	1123	1603	1599.03	13.45	0	-520	1644	1623	1603	1582	1562	1613	1572	17	477	100	1090	1	1	16681422	264	7.92	0.88	12	0.05	200.00	1793.00	2895	20230405	-45.25	1294	20231020	22.49	1700	-6.76	20240102	1423	11.38	20240125	2725	-41.83	20230417	1294	22.49	20231020	0.32	N	335870	100	16 억		2243965	N	N	0	N	00	N
120	20240409	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	4	2	0.25	6601893	4124	21.85	1603	1625	1593	2080	1123	1603	1600.84	13.45	0	-473	1644	1623	1603	1582	1562	1613	1572	17	477	100	1090	1	1	16681422	268	8.04	0.90	12	0.02	200.00	1793.00	2895	20230405	-44.49	1294	20231020	24.19	1700	-5.47	20240102	1423	12.93	20240125	2725	-41.03	20230417	1294	24.19	20231020	0.32	N	335870	100	16 억		2243965	N	N	0	N	00	N
121	20240409	091022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	0	3	0.00	3314866	2068	10.96	1603	1625	1594	2080	1123	1603	1602.93	13.45	0	-27	1644	1623	1603	1582	1562	1613	1572	17	477	100	1090	1	1	16681422	267	8.02	0.89	12	0.01	200.00	1793.00	2895	20230405	-44.63	1294	20231020	23.88	1700	-5.71	20240102	1423	12.65	20240125	2725	-41.17	20230417	1294	23.88	20231020	0.32	N	335870	100	16 억		2243965	N	N	0	N	00	N
122	20240408	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-21	5	-1.29	30182247	18876	80.23	1624	1624	1583	2110	1137	1624	1598.97	13.48	0	-4749	1684	1653	1624	1593	1564	1669	1609	17	486	100	1100	1	1	16681422	267	8.02	0.89	12	0.11	200.00	1793.00	2895	20230405	-44.63	1294	20231020	23.88	1700	-5.71	20240102	1423	12.65	20240125	2725	-41.17	20230417	1294	23.88	20231020	0.32	N	335870	100	16 억		2248774	N	N	0	N	00	N
123	20240408	151010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-24	5	-1.48	27331116	17097	72.67	1624	1624	1583	2110	1137	1624	1598.59	13.48	0	-4517	1684	1653	1624	1593	1564	1669	1609	17	486	100	1100	1	1	16681422	267	8.00	0.89	12	0.10	200.00	1793.00	2895	20230405	-44.73	1294	20231020	23.65	1700	-5.88	20240102	1423	12.44	20240125	2725	-41.28	20230417	1294	23.65	20231020	0.32	N	335870	100	16 억		2248774	N	N	0	N	00	N
124	20240408	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-21	5	-1.29	22365012	13974	59.40	1624	1624	1584	2110	1137	1624	1600.47	13.48	0	-3795	1684	1653	1624	1593	1564	1669	1609	17	486	100	1100	1	1	16681422	267	8.02	0.89	12	0.08	200.00	1793.00	2895	20230405	-44.63	1294	20231020	23.88	1700	-5.71	20240102	1423	12.65	20240125	2725	-41.17	20230417	1294	23.88	20231020	0.32	N	335870	100	16 억		2248774	N	N	0	N	00	N
125	20240408	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-39	5	-2.40	20938862	13081	55.60	1624	1624	1584	2110	1137	1624	1600.71	13.48	0	-2960	1684	1653	1624	1593	1564	1669	1609	17	486	100	1100	1	1	16681422	264	7.92	0.88	12	0.08	200.00	1793.00	2895	20230405	-45.25	1294	20231020	22.49	1700	-6.76	20240102	1423	11.38	20240125	2725	-41.83	20230417	1294	22.49	20231020	0.32	N	335870	100	16 억		2248774	N	N	0	N	00	N
126	20240408	121010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-31	5	-1.91	18869829	11779	50.07	1624	1624	1584	2110	1137	1624	1601.99	13.48	0	-2491	1684	1653	1624	1593	1564	1669	1609	17	486	100	1100	1	1	16681422	266	7.96	0.89	12	0.07	200.00	1793.00	2895	20230405	-44.97	1294	20231020	23.11	1700	-6.29	20240102	1423	11.95	20240125	2725	-41.54	20230417	1294	23.11	20231020	0.32	N	335870	100	16 억		2248774	N	N	0	N	00	N
127	20240408	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-35	5	-2.16	16161534	10074	42.82	1624	1624	1587	2110	1137	1624	1604.28	13.48	0	-1895	1684	1653	1624	1593	1564	1669	1609	17	486	100	1100	1	1	16681422	265	7.95	0.89	12	0.06	200.00	1793.00	2895	20230405	-45.11	1294	20231020	22.80	1700	-6.53	20240102	1423	11.67	20240125	2725	-41.69	20230417	1294	22.80	20231020	0.32	N	335870	100	16 억		2248774	N	N	0	N	00	N
128	20240408	100959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-13	5	-0.80	9113284	5668	24.09	1624	1624	1598	2110	1137	1624	1607.85	13.48	0	-1638	1684	1653	1624	1593	1564	1669	1609	17	486	100	1100	1	1	16681422	269	8.05	0.90	12	0.03	200.00	1793.00	2895	20230405	-44.35	1294	20231020	24.50	1700	-5.24	20240102	1423	13.21	20240125	2725	-40.88	20230417	1294	24.50	20231020	0.32	N	335870	100	16 억		2248774	N	N	0	N	00	N
129	20240408	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-2	5	-0.12	2516956	1553	6.60	1624	1624	1599	2110	1137	1624	1620.71	13.48	0	-815	1684	1653	1624	1593	1564	1669	1609	17	486	100	1100	1	1	16681422	271	8.11	0.90	12	0.01	200.00	1793.00	2895	20230405	-43.97	1294	20231020	25.35	1700	-4.59	20240102	1423	13.98	20240125	2725	-40.48	20230417	1294	25.35	20231020	0.32	N	335870	100	16 억		2248774	N	N	0	N	00	N
130	20240405	161005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	9	2	0.56	37902178	23465	58.68	1615	1655	1595	2095	1131	1615	1615.26	13.53	0	-9022	1720	1667	1620	1567	1520	1644	1544	17	480	100	1090	1	1	16681422	271	8.12	0.91	12	0.14	200.00	1793.00	3115	20230331	-47.87	1294	20231020	25.50	1700	-4.47	20240102	1423	14.13	20240125	2895	-43.90	20230405	1294	25.50	20231020	0.32	N	335870	100	16 억		2257796	N	N	0	N	00	N
131	20240405	151002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	9	2	0.56	36803071	22788	56.99	1615	1655	1595	2095	1131	1615	1615.02	13.53	0	-8690	1720	1667	1620	1567	1520	1644	1544	17	480	100	1090	1	1	16681422	271	8.12	0.91	12	0.14	200.00	1793.00	3115	20230331	-47.87	1294	20231020	25.50	1700	-4.47	20240102	1423	14.13	20240125	2895	-43.90	20230405	1294	25.50	20231020	0.32	N	335870	100	16 억		2257796	N	N	0	N	00	N
132	20240405	141000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1628	13	2	0.80	32780062	20313	50.80	1615	1655	1595	2095	1131	1615	1613.75	13.53	0	-7606	1720	1667	1620	1567	1520	1644	1544	17	480	100	1090	1	1	16681422	272	8.14	0.91	12	0.12	200.00	1793.00	3115	20230331	-47.74	1294	20231020	25.81	1700	-4.24	20240102	1423	14.41	20240125	2895	-43.77	20230405	1294	25.81	20231020	0.32	N	335870	100	16 억		2257796	N	N	0	N	00	N
133	20240405	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	4	2	0.25	28218519	17500	43.76	1615	1655	1595	2095	1131	1615	1612.49	13.53	0	-7366	1720	1667	1620	1567	1520	1644	1544	17	480	100	1090	1	1	16681422	270	8.10	0.90	12	0.10	200.00	1793.00	3115	20230331	-48.03	1294	20231020	25.12	1700	-4.76	20240102	1423	13.77	20240125	2895	-44.08	20230405	1294	25.12	20231020	0.32	N	335870	100	16 억		2257796	N	N	0	N	00	N
134	20240405	121001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-13	5	-0.80	25238094	15649	39.14	1615	1655	1595	2095	1131	1615	1612.76	13.53	0	-6434	1720	1667	1620	1567	1520	1644	1544	17	480	100	1090	1	1	16681422	267	8.01	0.89	12	0.09	200.00	1793.00	3115	20230331	-48.57	1294	20231020	23.80	1700	-5.76	20240102	1423	12.58	20240125	2895	-44.66	20230405	1294	23.80	20231020	0.32	N	335870	100	16 억		2257796	N	N	0	N	00	N
135	20240405	111008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-12	5	-0.74	20358219	12600	31.51	1615	1655	1595	2095	1131	1615	1615.73	13.53	0	-5181	1720	1667	1620	1567	1520	1644	1544	17	480	100	1090	1	1	16681422	267	8.02	0.89	12	0.08	200.00	1793.00	3115	20230331	-48.54	1294	20231020	23.88	1700	-5.71	20240102	1423	12.65	20240125	2895	-44.63	20230405	1294	23.88	20231020	0.32	N	335870	100	16 억		2257796	N	N	0	N	00	N
136	20240405	100839	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-10	5	-0.62	13509873	8326	20.82	1615	1655	1603	2095	1131	1615	1622.61	13.53	0	-4261	1720	1667	1620	1567	1520	1644	1544	17	480	100	1090	1	1	16681422	268	8.03	0.90	12	0.05	200.00	1793.00	3115	20230331	-48.48	1294	20231020	24.03	1700	-5.59	20240102	1423	12.79	20240125	2895	-44.56	20230405	1294	24.03	20231020	0.32	N	335870	100	16 억		2257796	N	N	0	N	00	N
137	20240405	090949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1642	27	2	1.67	5226244	3220	8.05	1615	1655	1604	2095	1131	1615	1623.06	13.53	0	-785	1720	1667	1620	1567	1520	1644	1544	17	480	100	1090	1	1	16681422	274	8.21	0.92	12	0.02	200.00	1793.00	3115	20230331	-47.29	1294	20231020	26.89	1700	-3.41	20240102	1423	15.39	20240125	2895	-43.28	20230405	1294	26.89	20231020	0.32	N	335870	100	16 억		2257796	N	N	0	N	00	N
138	20240404	160946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	14	2	0.87	64833971	39987	84.38	1673	1673	1573	2080	1121	1601	1621.41	13.56	0	-4717	1651	1625	1609	1583	1567	1618	1576	17	479	100	1080	1	1	16681422	269	8.07	0.90	12	0.24	200.00	1793.00	3115	20230331	-48.15	1294	20231020	24.81	1700	-5.00	20240102	1423	13.49	20240125	2895	-44.21	20230405	1294	24.81	20231020	0.28	N	335870	100	16 억		2262537	N	N	0	N	00	N
139	20240404	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	2	2	0.12	58753338	36161	76.31	1673	1673	1573	2080	1121	1601	1624.81	13.56	0	-5172	1651	1625	1609	1583	1567	1618	1576	17	479	100	1080	1	1	16681422	267	8.02	0.89	12	0.22	200.00	1793.00	3115	20230331	-48.54	1294	20231020	23.88	1700	-5.71	20240102	1423	12.65	20240125	2895	-44.63	20230405	1294	23.88	20231020	0.28	N	335870	100	16 억		2262537	N	N	0	N	00	N
140	20240404	140951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-8	5	-0.50	49003407	30079	63.47	1673	1673	1573	2080	1121	1601	1629.21	13.56	0	-4524	1651	1625	1609	1583	1567	1618	1576	17	479	100	1080	1	1	16681422	266	7.96	0.89	12	0.18	200.00	1793.00	3115	20230331	-48.86	1294	20231020	23.11	1700	-6.29	20240102	1423	11.95	20240125	2895	-44.97	20230405	1294	23.11	20231020	0.28	N	335870	100	16 억		2262537	N	N	0	N	00	N
141	20240404	130939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-1	5	-0.06	47614000	29210	61.64	1673	1673	1573	2080	1121	1601	1630.12	13.56	0	-4110	1651	1625	1609	1583	1567	1618	1576	17	479	100	1080	1	1	16681422	267	8.00	0.89	12	0.18	200.00	1793.00	3115	20230331	-48.64	1294	20231020	23.65	1700	-5.88	20240102	1423	12.44	20240125	2895	-44.73	20230405	1294	23.65	20231020	0.28	N	335870	100	16 억		2262537	N	N	0	N	00	N
142	20240404	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	11	2	0.69	45761781	28055	59.20	1673	1673	1573	2080	1121	1601	1631.21	13.56	0	-3858	1651	1625	1609	1583	1567	1618	1576	17	479	100	1080	1	1	16681422	269	8.06	0.90	12	0.17	200.00	1793.00	3115	20230331	-48.25	1294	20231020	24.57	1700	-5.18	20240102	1423	13.28	20240125	2895	-44.32	20230405	1294	24.57	20231020	0.28	N	335870	100	16 억		2262537	N	N	0	N	00	N
143	20240404	110948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-3	5	-0.19	36545980	22327	47.12	1673	1673	1573	2080	1121	1601	1636.94	13.56	0	-904	1651	1625	1609	1583	1567	1618	1576	17	479	100	1080	1	1	16681422	267	7.99	0.89	12	0.13	200.00	1793.00	3115	20230331	-48.70	1294	20231020	23.49	1700	-6.00	20240102	1423	12.30	20240125	2895	-44.80	20230405	1294	23.49	20231020	0.28	N	335870	100	16 억		2262537	N	N	0	N	00	N
144	20240404	100945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-3	5	-0.19	29544027	17949	37.88	1673	1673	1573	2080	1121	1601	1646.14	13.56	0	-1079	1651	1625	1609	1583	1567	1618	1576	17	479	100	1080	1	1	16681422	267	7.99	0.89	12	0.11	200.00	1793.00	3115	20230331	-48.70	1294	20231020	23.49	1700	-6.00	20240102	1423	12.30	20240125	2895	-44.80	20230405	1294	23.49	20231020	0.28	N	335870	100	16 억		2262537	N	N	0	N	00	N
145	20240404	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-4	5	-0.25	27526226	16685	35.21	1673	1673	1573	2080	1121	1601	1649.93	13.56	0	-931	1651	1625	1609	1583	1567	1618	1576	17	479	100	1080	1	1	16681422	266	7.99	0.89	12	0.10	200.00	1793.00	3115	20230331	-48.73	1294	20231020	23.42	1700	-6.06	20240102	1423	12.23	20240125	2895	-44.84	20230405	1294	23.42	20231020	0.28	N	335870	100	16 억		2262537	N	N	0	N	00	N
146	20240403	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-34	5	-2.08	76438537	47388	44.10	1618	1635	1593	2125	1145	1635	1613.03	13.60	0	-6505	1713	1673	1635	1595	1557	1655	1577	17	490	100	1110	1	1	16681422	267	8.01	0.89	12	0.28	200.00	1793.00	3115	20230331	-48.60	1294	20231020	23.72	1700	-5.82	20240102	1423	12.51	20240125	2895	-44.70	20230405	1294	23.72	20231020	0.24	N	335870	100	16 억		2269071	N	N	0	N	00	N
147	20240403	150943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-40	5	-2.45	70029345	43384	40.38	1618	1635	1595	2125	1145	1635	1614.16	13.60	0	-3761	1713	1673	1635	1595	1557	1655	1577	17	490	100	1110	1	1	16681422	266	7.97	0.89	12	0.26	200.00	1793.00	3115	20230331	-48.80	1294	20231020	23.26	1700	-6.18	20240102	1423	12.09	20240125	2895	-44.91	20230405	1294	23.26	20231020	0.24	N	335870	100	16 억		2269071	N	N	0	N	00	N
148	20240403	140932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-26	5	-1.59	63343374	39211	36.49	1618	1635	1609	2125	1145	1635	1615.44	13.60	0	-1437	1713	1673	1635	1595	1557	1655	1577	17	490	100	1110	1	1	16681422	268	8.04	0.90	12	0.24	200.00	1793.00	3115	20230331	-48.35	1294	20231020	24.34	1700	-5.35	20240102	1423	13.07	20240125	2895	-44.42	20230405	1294	24.34	20231020	0.24	N	335870	100	16 억		2269071	N	N	0	N	00	N
149	20240403	130939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-21	5	-1.28	59887963	37068	34.50	1618	1635	1609	2125	1145	1635	1615.61	13.60	0	-1236	1713	1673	1635	1595	1557	1655	1577	17	490	100	1110	1	1	16681422	269	8.07	0.90	12	0.22	200.00	1793.00	3115	20230331	-48.19	1294	20231020	24.73	1700	-5.06	20240102	1423	13.42	20240125	2895	-44.25	20230405	1294	24.73	20231020	0.24	N	335870	100	16 억		2269071	N	N	0	N	00	N
150	20240403	120933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-25	5	-1.53	51778655	32047	29.83	1618	1635	1609	2125	1145	1635	1615.70	13.60	0	-2118	1713	1673	1635	1595	1557	1655	1577	17	490	100	1110	1	1	16681422	269	8.05	0.90	12	0.19	200.00	1793.00	3115	20230331	-48.31	1294	20231020	24.42	1700	-5.29	20240102	1423	13.14	20240125	2895	-44.39	20230405	1294	24.42	20231020	0.24	N	335870	100	16 억		2269071	N	N	0	N	00	N
151	20240403	110939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	-12	5	-0.73	44970453	27843	25.91	1618	1635	1609	2125	1145	1635	1615.13	13.60	0	-1873	1713	1673	1635	1595	1557	1655	1577	17	490	100	1110	1	1	16681422	271	8.12	0.91	12	0.17	200.00	1793.00	3115	20230331	-47.90	1294	20231020	25.43	1700	-4.53	20240102	1423	14.05	20240125	2895	-43.94	20230405	1294	25.43	20231020	0.24	N	335870	100	16 억		2269071	N	N	0	N	00	N
152	20240403	100938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	-11	5	-0.67	39038338	24177	22.50	1618	1635	1609	2125	1145	1635	1614.67	13.60	0	948	1713	1673	1635	1595	1557	1655	1577	17	490	100	1110	1	1	16681422	271	8.12	0.91	12	0.14	200.00	1793.00	3115	20230331	-47.87	1294	20231020	25.50	1700	-4.47	20240102	1423	14.13	20240125	2895	-43.90	20230405	1294	25.50	20231020	0.24	N	335870	100	16 억		2269071	N	N	0	N	00	N
153	20240403	090940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-25	5	-1.53	2304640	1428	1.33	1618	1618	1610	2125	1145	1635	1613.56	13.60	0	-86	1713	1673	1635	1595	1557	1655	1577	17	490	100	1110	1	1	16681422	269	8.05	0.90	12	0.01	200.00	1793.00	3115	20230331	-48.31	1294	20231020	24.42	1700	-5.29	20240102	1423	13.14	20240125	2895	-44.39	20230405	1294	24.42	20231020	0.24	N	335870	100	16 억		2269071	N	N	0	N	00	N
154	20240402	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	-1	5	-0.06	175607037	107446	117.57	1671	1675	1597	2125	1146	1636	1634.37	13.65	0	-8728	1698	1666	1613	1581	1528	1683	1598	17	489	100	1110	1	1	16681422	273	8.18	0.91	12	0.64	200.00	1793.00	3115	20230331	-47.51	1294	20231020	26.35	1700	-3.82	20240102	1423	14.90	20240125	2895	-43.52	20230405	1294	26.35	20231020	0.24	N	335870	100	16 억		2277827	N	N	0	N	00	N
155	20240402	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	-2	5	-0.12	171605917	104991	114.88	1671	1675	1597	2125	1146	1636	1634.48	13.65	0	-8404	1698	1666	1613	1581	1528	1683	1598	17	489	100	1110	1	1	16681422	273	8.17	0.91	12	0.63	200.00	1793.00	3115	20230331	-47.54	1294	20231020	26.28	1700	-3.88	20240102	1423	14.83	20240125	2895	-43.56	20230405	1294	26.28	20231020	0.24	N	335870	100	16 억		2277827	N	N	0	N	00	N
156	20240402	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	-7	5	-0.43	163223943	99835	109.24	1671	1675	1597	2125	1146	1636	1634.94	13.65	0	-8509	1698	1666	1613	1581	1528	1683	1598	17	489	100	1110	1	1	16681422	272	8.14	0.91	12	0.60	200.00	1793.00	3115	20230331	-47.70	1294	20231020	25.89	1700	-4.18	20240102	1423	14.48	20240125	2895	-43.73	20230405	1294	25.89	20231020	0.24	N	335870	100	16 억		2277827	N	N	0	N	00	N
157	20240402	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	13	2	0.79	131995699	80773	88.38	1671	1675	1597	2125	1146	1636	1634.15	13.65	0	-2809	1698	1666	1613	1581	1528	1683	1598	17	489	100	1110	1	1	16681422	275	8.24	0.92	12	0.48	200.00	1793.00	3115	20230331	-47.06	1294	20231020	27.43	1700	-3.00	20240102	1423	15.88	20240125	2895	-43.04	20230405	1294	27.43	20231020	0.24	N	335870	100	16 억		2277827	N	N	0	N	00	N
158	20240402	120920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1639	3	2	0.18	101027933	61898	67.73	1671	1675	1597	2125	1146	1636	1632.16	13.65	0	-1622	1698	1666	1613	1581	1528	1683	1598	17	489	100	1110	1	1	16681422	273	8.20	0.91	12	0.37	200.00	1793.00	3115	20230331	-47.38	1294	20231020	26.66	1700	-3.59	20240102	1423	15.18	20240125	2895	-43.39	20230405	1294	26.66	20231020	0.24	N	335870	100	16 억		2277827	N	N	0	N	00	N
159	20240402	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-22	5	-1.34	88930390	54464	59.60	1671	1675	1597	2125	1146	1636	1632.82	13.65	0	-1162	1698	1666	1613	1581	1528	1683	1598	17	489	100	1110	1	1	16681422	269	8.07	0.90	12	0.33	200.00	1793.00	3115	20230331	-48.19	1294	20231020	24.73	1700	-5.06	20240102	1423	13.42	20240125	2895	-44.25	20230405	1294	24.73	20231020	0.24	N	335870	100	16 억		2277827	N	N	0	N	00	N
160	20240402	100925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-16	5	-0.98	61054399	37122	40.62	1671	1675	1620	2125	1146	1636	1644.73	13.65	0	-3154	1698	1666	1613	1581	1528	1683	1598	17	489	100	1110	1	1	16681422	270	8.10	0.90	12	0.22	200.00	1793.00	3115	20230331	-47.99	1294	20231020	25.19	1700	-4.71	20240102	1423	13.84	20240125	2895	-44.04	20230405	1294	25.19	20231020	0.24	N	335870	100	16 억		2277827	N	N	0	N	00	N
161	20240402	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1664	28	2	1.71	9984073	6020	6.59	1671	1671	1636	2125	1146	1636	1659.10	13.65	0	-48	1698	1666	1613	1581	1528	1683	1598	17	489	100	1110	1	1	16681422	278	8.32	0.93	12	0.04	200.00	1793.00	3115	20230331	-46.58	1294	20231020	28.59	1700	-2.12	20240102	1423	16.94	20240125	2895	-42.52	20230405	1294	28.59	20231020	0.24	N	335870	100	16 억		2277827	N	N	0	N	00	N
162	20240401	160922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	47	2	2.96	146210124	90589	371.24	1560	1645	1560	2065	1113	1589	1614.02	13.66	0	6278	1630	1609	1579	1558	1528	1620	1569	17	476	100	1080	1	1	16681422	273	8.18	0.91	12	0.54	200.00	1793.00	3115	20230331	-47.48	1294	20231020	26.43	1700	-3.76	20240102	1423	14.97	20240125	2895	-43.49	20230405	1294	26.43	20231020	0.24	N	335870	100	16 억		2278893	N	N	0	N	00	N
163	20240401	150924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1639	50	2	3.15	130646978	81085	332.29	1560	1645	1560	2065	1113	1589	1611.26	13.66	0	8595	1630	1609	1579	1558	1528	1620	1569	17	476	100	1080	1	1	16681422	273	8.20	0.91	12	0.49	200.00	1793.00	3115	20230331	-47.38	1294	20231020	26.66	1700	-3.59	20240102	1423	15.18	20240125	2895	-43.39	20230405	1294	26.66	20231020	0.24	N	335870	100	16 억		2278893	N	N	0	N	00	N
164	20240401	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1645	56	2	3.52	110504138	68745	281.72	1560	1645	1560	2065	1113	1589	1607.47	13.66	0	5305	1630	1609	1579	1558	1528	1620	1569	17	476	100	1080	1	1	16681422	274	8.22	0.92	12	0.41	200.00	1793.00	3115	20230331	-47.19	1294	20231020	27.13	1700	-3.24	20240102	1423	15.60	20240125	2895	-43.18	20230405	1294	27.13	20231020	0.24	N	335870	100	16 억		2278893	N	N	0	N	00	N
165	20240401	130916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1642	53	2	3.34	93398607	58329	239.03	1560	1645	1560	2065	1113	1589	1601.26	13.66	0	3820	1630	1609	1579	1558	1528	1620	1569	17	476	100	1080	1	1	16681422	274	8.21	0.92	12	0.35	200.00	1793.00	3115	20230331	-47.29	1294	20231020	26.89	1700	-3.41	20240102	1423	15.39	20240125	2895	-43.28	20230405	1294	26.89	20231020	0.24	N	335870	100	16 억		2278893	N	N	0	N	00	N
166	20240401	120923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1641	52	2	3.27	79659675	49961	204.74	1560	1641	1560	2065	1113	1589	1594.45	13.66	0	2706	1630	1609	1579	1558	1528	1620	1569	17	476	100	1080	1	1	16681422	274	8.21	0.92	12	0.30	200.00	1793.00	3115	20230331	-47.32	1294	20231020	26.82	1700	-3.47	20240102	1423	15.32	20240125	2895	-43.32	20230405	1294	26.82	20231020	0.24	N	335870	100	16 억		2278893	N	N	0	N	00	N
167	20240401	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	21	2	1.32	74964405	47085	192.96	1560	1628	1560	2065	1113	1589	1592.11	13.66	0	1452	1630	1609	1579	1558	1528	1620	1569	17	476	100	1080	1	1	16681422	269	8.05	0.90	12	0.28	200.00	1793.00	3115	20230331	-48.31	1294	20231020	24.42	1700	-5.29	20240102	1423	13.14	20240125	2895	-44.39	20230405	1294	24.42	20231020	0.24	N	335870	100	16 억		2278893	N	N	0	N	00	N
168	20240401	100918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	30	2	1.89	55882469	35278	144.57	1560	1628	1560	2065	1113	1589	1584.05	13.66	0	134	1630	1609	1579	1558	1528	1620	1569	17	476	100	1080	1	1	16681422	270	8.10	0.90	12	0.21	200.00	1793.00	3115	20230331	-48.03	1294	20231020	25.12	1700	-4.76	20240102	1423	13.77	20240125	2895	-44.08	20230405	1294	25.12	20231020	0.24	N	335870	100	16 억		2278893	N	N	0	N	00	N
169	20240401	090917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-8	5	-0.50	3647546	2318	9.50	1560	1582	1560	2065	1113	1589	1573.00	13.66	0	-985	1630	1609	1579	1558	1528	1620	1569	17	476	100	1080	1	1	16681422	264	7.91	0.88	12	0.01	200.00	1793.00	3115	20230331	-49.25	1294	20231020	22.18	1700	-7.00	20240102	1423	11.10	20240125	2895	-45.39	20230405	1294	22.18	20231020	0.24	N	335870	100	16 억		2278893	N	N	0	N	00	N