KissMeData/064090/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	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	110	2	3.93	222710655	76193	56.96	2755	3030	2755	3640	1960	2800	2922.98	0.40	0	25595	3336	3067	2916	2647	2496	2992	2572	153	840	500	1960	5	1	30547639	889	-11.11	2.45	12	0.25	-262.00	1188.00	3750	20240403	-22.40	1561	20230728	86.42	3750	-22.40	20240403	1880	54.79	20240104	3750	-22.40	20240403	1561	86.42	20230728	0.00	N	064090	500	152 억		121821	N	N	0	N	00	N
3	20240430	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	125	2	4.46	201771150	69002	51.58	2755	3030	2755	3640	1960	2800	2924.13	0.40	0	24845	3336	3067	2916	2647	2496	2992	2572	153	840	500	1960	5	1	30547639	894	-11.16	2.46	12	0.23	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.00	N	064090	500	152 억		121821	N	N	0	N	00	N
4	20240430	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	125	2	4.46	165472755	56676	42.37	2755	3030	2755	3640	1960	2800	2919.63	0.40	0	18156	3336	3067	2916	2647	2496	2992	2572	153	840	500	1960	5	1	30547639	894	-11.16	2.46	12	0.19	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.00	N	064090	500	152 억		121821	N	N	0	N	00	N
5	20240430	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	100	2	3.57	137134595	47012	35.15	2755	3030	2755	3640	1960	2800	2917.01	0.40	0	15831	3336	3067	2916	2647	2496	2992	2572	153	840	500	1960	5	1	30547639	886	-11.07	2.44	12	0.15	-262.00	1188.00	3750	20240403	-22.67	1561	20230728	85.78	3750	-22.67	20240403	1880	54.26	20240104	3750	-22.67	20240403	1561	85.78	20230728	0.00	N	064090	500	152 억		121821	N	N	0	N	00	N
6	20240430	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	125	2	4.46	115650590	39663	29.65	2755	3030	2755	3640	1960	2800	2915.83	0.40	0	11463	3336	3067	2916	2647	2496	2992	2572	153	840	500	1960	5	1	30547639	894	-11.16	2.46	12	0.13	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.00	N	064090	500	152 억		121821	N	N	0	N	00	N
7	20240430	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	105	2	3.75	113375570	38879	29.07	2755	3030	2755	3640	1960	2800	2916.11	0.40	0	10767	3336	3067	2916	2647	2496	2992	2572	153	840	500	1960	5	1	30547639	887	-11.09	2.45	12	0.13	-262.00	1188.00	3750	20240403	-22.53	1561	20230728	86.10	3750	-22.53	20240403	1880	54.52	20240104	3750	-22.53	20240403	1561	86.10	20230728	0.00	N	064090	500	152 억		121821	N	N	0	N	00	N
8	20240430	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	130	2	4.64	85678435	29348	21.94	2755	3030	2755	3640	1960	2800	2919.40	0.40	0	5913	3336	3067	2916	2647	2496	2992	2572	153	840	500	1960	5	1	30547639	895	-11.18	2.47	12	0.10	-262.00	1188.00	3750	20240403	-21.87	1561	20230728	87.70	3750	-21.87	20240403	1880	55.85	20240104	3750	-21.87	20240403	1561	87.70	20230728	0.00	N	064090	500	152 억		121821	N	N	0	N	00	N
9	20240430	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	80	2	2.86	1250340	444	0.33	2755	2880	2755	3640	1960	2800	2816.08	0.40	0	98	3336	3067	2916	2647	2496	2992	2572	153	840	500	1960	5	1	30547639	880	-10.99	2.42	12	0.00	-262.00	1188.00	3750	20240403	-23.20	1561	20230728	84.50	3750	-23.20	20240403	1880	53.19	20240104	3750	-23.20	20240403	1561	84.50	20230728	0.00	N	064090	500	152 억		121821	N	N	0	N	00	N
10	20240429	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-300	5	-9.68	383315965	133765	236.23	3100	3185	2765	4030	2170	3100	2865.67	0.41	0	-3267	3313	3206	3123	3016	2933	3165	2975	153	930	500	2170	5	1	30547639	855	-10.69	2.36	12	0.44	-262.00	1188.00	3750	20240403	-25.33	1561	20230728	79.37	3750	-25.33	20240403	1880	48.94	20240104	3750	-25.33	20240403	1561	79.37	20230728	0.00	N	064090	500	152 억		126380	N	N	0	N	00	N
11	20240429	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-285	5	-9.19	366380770	127779	225.65	3100	3185	2765	4030	2170	3100	2867.30	0.41	0	-2331	3313	3206	3123	3016	2933	3165	2975	153	930	500	2170	5	1	30547639	860	-10.74	2.37	12	0.42	-262.00	1188.00	3750	20240403	-24.93	1561	20230728	80.33	3750	-24.93	20240403	1880	49.73	20240104	3750	-24.93	20240403	1561	80.33	20230728	0.00	N	064090	500	152 억		126380	N	N	0	N	00	N
12	20240429	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	-280	5	-9.03	288479290	100068	176.72	3100	3185	2765	4030	2170	3100	2882.83	0.41	0	-1819	3313	3206	3123	3016	2933	3165	2975	153	930	500	2170	5	1	30547639	861	-10.76	2.37	12	0.33	-262.00	1188.00	3750	20240403	-24.80	1561	20230728	80.65	3750	-24.80	20240403	1880	50.00	20240104	3750	-24.80	20240403	1561	80.65	20230728	0.00	N	064090	500	152 억		126380	N	N	0	N	00	N
13	20240429	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-270	5	-8.71	249233705	86264	152.34	3100	3185	2765	4030	2170	3100	2889.20	0.41	0	-3467	3313	3206	3123	3016	2933	3165	2975	153	930	500	2170	5	1	30547639	864	-10.80	2.38	12	0.28	-262.00	1188.00	3750	20240403	-24.53	1561	20230728	81.29	3750	-24.53	20240403	1880	50.53	20240104	3750	-24.53	20240403	1561	81.29	20230728	0.00	N	064090	500	152 억		126380	N	N	0	N	00	N
14	20240429	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-270	5	-8.71	163788615	55736	98.43	3100	3185	2795	4030	2170	3100	2938.65	0.41	0	1184	3313	3206	3123	3016	2933	3165	2975	153	930	500	2170	5	1	30547639	864	-10.80	2.38	12	0.18	-262.00	1188.00	3750	20240403	-24.53	1561	20230728	81.29	3750	-24.53	20240403	1880	50.53	20240104	3750	-24.53	20240403	1561	81.29	20230728	0.00	N	064090	500	152 억		126380	N	N	0	N	00	N
15	20240429	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-250	5	-8.06	126054930	42361	74.81	3100	3185	2830	4030	2170	3100	2975.73	0.41	0	2025	3313	3206	3123	3016	2933	3165	2975	153	930	500	2170	5	1	30547639	871	-10.88	2.40	12	0.14	-262.00	1188.00	3750	20240403	-24.00	1561	20230728	82.58	3750	-24.00	20240403	1880	51.60	20240104	3750	-24.00	20240403	1561	82.58	20230728	0.00	N	064090	500	152 억		126380	N	N	0	N	00	N
16	20240429	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-10	5	-0.32	50059600	16332	28.84	3100	3185	3010	4030	2170	3100	3065.12	0.41	0	-2128	3313	3206	3123	3016	2933	3165	2975	153	930	500	2170	5	1	30547639	944	-11.79	2.60	12	0.05	-262.00	1188.00	3750	20240403	-17.60	1561	20230728	97.95	3750	-17.60	20240403	1880	64.36	20240104	3750	-17.60	20240403	1561	97.95	20230728	0.00	N	064090	500	152 억		126380	N	N	0	N	00	N
17	20240429	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	85	2	2.74	13987830	4527	7.99	3100	3185	3075	4030	2170	3100	3089.87	0.41	0	2124	3313	3206	3123	3016	2933	3165	2975	153	930	500	2170	5	1	30547639	973	-12.16	2.68	12	0.01	-262.00	1188.00	3750	20240403	-15.07	1561	20230728	104.04	3750	-15.07	20240403	1880	69.41	20240104	3750	-15.07	20240403	1561	104.04	20230728	0.00	N	064090	500	152 억		126380	N	N	0	N	00	N
18	20240426	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	-90	5	-2.82	176125480	56626	177.23	3150	3230	3040	4145	2235	3190	3110.33	0.39	0	8584	3323	3256	3168	3101	3013	3212	3057	153	955	500	2230	5	1	30547639	947	-11.83	2.61	12	0.19	-262.00	1188.00	3750	20240403	-17.33	1561	20230728	98.59	3750	-17.33	20240403	1880	64.89	20240104	3750	-17.33	20240403	1561	98.59	20230728	0.00	N	064090	500	152 억		118902	N	N	0	N	00	N
19	20240426	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	-55	5	-1.72	174847655	56214	175.94	3150	3230	3040	4145	2235	3190	3110.39	0.39	0	8671	3323	3256	3168	3101	3013	3212	3057	153	955	500	2230	5	1	30547639	958	-11.97	2.64	12	0.18	-262.00	1188.00	3750	20240403	-16.40	1561	20230728	100.83	3750	-16.40	20240403	1880	66.76	20240104	3750	-16.40	20240403	1561	100.83	20230728	0.00	N	064090	500	152 억		118902	N	N	0	N	00	N
20	20240426	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	-55	5	-1.72	172397895	55427	173.48	3150	3230	3040	4145	2235	3190	3110.36	0.39	0	8845	3323	3256	3168	3101	3013	3212	3057	153	955	500	2230	5	1	30547639	958	-11.97	2.64	12	0.18	-262.00	1188.00	3750	20240403	-16.40	1561	20230728	100.83	3750	-16.40	20240403	1880	66.76	20240104	3750	-16.40	20240403	1561	100.83	20230728	0.00	N	064090	500	152 억		118902	N	N	0	N	00	N
21	20240426	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-130	5	-4.08	155093675	49836	155.98	3150	3230	3040	4145	2235	3190	3112.08	0.39	0	8508	3323	3256	3168	3101	3013	3212	3057	153	955	500	2230	5	1	30547639	935	-11.68	2.58	12	0.16	-262.00	1188.00	3750	20240403	-18.40	1561	20230728	96.03	3750	-18.40	20240403	1880	62.77	20240104	3750	-18.40	20240403	1561	96.03	20230728	0.00	N	064090	500	152 억		118902	N	N	0	N	00	N
22	20240426	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	-5	5	-0.16	71837160	23004	72.00	3150	3195	3050	4145	2235	3190	3122.81	0.39	0	2238	3323	3256	3168	3101	3013	3212	3057	153	955	500	2230	5	1	30547639	973	-12.16	2.68	12	0.08	-262.00	1188.00	3750	20240403	-15.07	1561	20230728	104.04	3750	-15.07	20240403	1880	69.41	20240104	3750	-15.07	20240403	1561	104.04	20230728	0.00	N	064090	500	152 억		118902	N	N	0	N	00	N
23	20240426	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-30	5	-0.94	67143390	21521	67.36	3150	3195	3050	4145	2235	3190	3119.90	0.39	0	2248	3323	3256	3168	3101	3013	3212	3057	153	955	500	2230	5	1	30547639	965	-12.06	2.66	12	0.07	-262.00	1188.00	3750	20240403	-15.73	1561	20230728	102.43	3750	-15.73	20240403	1880	68.09	20240104	3750	-15.73	20240403	1561	102.43	20230728	0.00	N	064090	500	152 억		118902	N	N	0	N	00	N
24	20240426	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-30	5	-0.94	53022560	17042	53.34	3150	3195	3050	4145	2235	3190	3111.29	0.39	0	1673	3323	3256	3168	3101	3013	3212	3057	153	955	500	2230	5	1	30547639	965	-12.06	2.66	12	0.06	-262.00	1188.00	3750	20240403	-15.73	1561	20230728	102.43	3750	-15.73	20240403	1880	68.09	20240104	3750	-15.73	20240403	1561	102.43	20230728	0.00	N	064090	500	152 억		118902	N	N	0	N	00	N
25	20240426	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-25	5	-0.78	4030605	1274	3.99	3150	3195	3145	4145	2235	3190	3163.74	0.39	0	-19	3323	3256	3168	3101	3013	3212	3057	153	955	500	2230	5	1	30547639	967	-12.08	2.66	12	0.00	-262.00	1188.00	3750	20240403	-15.60	1561	20230728	102.75	3750	-15.60	20240403	1880	68.35	20240104	3750	-15.60	20240403	1561	102.75	20230728	0.00	N	064090	500	152 억		118902	N	N	0	N	00	N
26	20240425	160610	54	100.00	KOSDAQ		유통	N	N	N	N		N	3190	0	3	0.00	100095790	31950	65.86	3235	3235	3080	4145	2235	3190	3132.89	0.42	0	-6334	3343	3266	3138	3061	2933	3305	3100	153	955	500	2230	5	1	30547639	974	-12.18	2.69	12	0.10	-262.00	1188.00	3750	20240403	-14.93	1561	20230728	104.36	3750	-14.93	20240403	1880	69.68	20240104	3750	-14.93	20240403	1561	104.36	20230728	0.00	N	064090	500	152 억		127548	N	N	0	N	01	N
27	20240425	150614	54	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-50	5	-1.57	91454310	29200	60.19	3235	3235	3080	4145	2235	3190	3132.00	0.42	0	-5640	3343	3266	3138	3061	2933	3305	3100	153	955	500	2230	5	1	30547639	959	-11.98	2.64	12	0.10	-262.00	1188.00	3750	20240403	-16.27	1561	20230728	101.15	3750	-16.27	20240403	1880	67.02	20240104	3750	-16.27	20240403	1561	101.15	20230728	0.00	N	064090	500	152 억		127548	N	N	0	N	01	N
28	20240425	140611	54	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-65	5	-2.04	76340305	24340	50.17	3235	3235	3080	4145	2235	3190	3136.41	0.42	0	-4746	3343	3266	3138	3061	2933	3305	3100	153	955	500	2230	5	1	30547639	955	-11.93	2.63	12	0.08	-262.00	1188.00	3750	20240403	-16.67	1561	20230728	100.19	3750	-16.67	20240403	1880	66.22	20240104	3750	-16.67	20240403	1561	100.19	20230728	0.00	N	064090	500	152 억		127548	N	N	0	N	01	N
29	20240425	130614	54	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-70	5	-2.19	61937490	19682	40.57	3235	3235	3100	4145	2235	3190	3146.91	0.42	0	-5100	3343	3266	3138	3061	2933	3305	3100	153	955	500	2230	5	1	30547639	953	-11.91	2.63	12	0.06	-262.00	1188.00	3750	20240403	-16.80	1561	20230728	99.87	3750	-16.80	20240403	1880	65.96	20240104	3750	-16.80	20240403	1561	99.87	20230728	0.00	N	064090	500	152 억		127548	N	N	0	N	01	N
30	20240425	120610	54	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-50	5	-1.57	33066970	10439	21.52	3235	3235	3120	4145	2235	3190	3167.64	0.42	0	-4004	3343	3266	3138	3061	2933	3305	3100	153	955	500	2230	5	1	30547639	959	-11.98	2.64	12	0.03	-262.00	1188.00	3750	20240403	-16.27	1561	20230728	101.15	3750	-16.27	20240403	1880	67.02	20240104	3750	-16.27	20240403	1561	101.15	20230728	0.00	N	064090	500	152 억		127548	N	N	0	N	01	N
31	20240425	110612	54	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-30	5	-0.94	30168625	9517	19.62	3235	3235	3120	4145	2235	3190	3169.97	0.42	0	-3535	3343	3266	3138	3061	2933	3305	3100	153	955	500	2230	5	1	30547639	965	-12.06	2.66	12	0.03	-262.00	1188.00	3750	20240403	-15.73	1561	20230728	102.43	3750	-15.73	20240403	1880	68.09	20240104	3750	-15.73	20240403	1561	102.43	20230728	0.00	N	064090	500	152 억		127548	N	N	0	N	01	N
32	20240425	100611	54	100.00	KOSDAQ		유통	N	N	N	N		N	3150	-40	5	-1.25	24654850	7769	16.01	3235	3235	3120	4145	2235	3190	3173.49	0.42	0	-2857	3343	3266	3138	3061	2933	3305	3100	153	955	500	2230	5	1	30547639	962	-12.02	2.65	12	0.03	-262.00	1188.00	3750	20240403	-16.00	1561	20230728	101.79	3750	-16.00	20240403	1880	67.55	20240104	3750	-16.00	20240403	1561	101.79	20230728	0.00	N	064090	500	152 억		127548	N	N	0	N	01	N
33	20240425	090614	54	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-30	5	-0.94	12396220	3883	8.00	3235	3235	3150	4145	2235	3190	3192.43	0.42	0	-1980	3343	3266	3138	3061	2933	3305	3100	153	955	500	2230	5	1	30547639	965	-12.06	2.66	12	0.01	-262.00	1188.00	3750	20240403	-15.73	1561	20230728	102.43	3750	-15.73	20240403	1880	68.09	20240104	3750	-15.73	20240403	1561	102.43	20230728	0.00	N	064090	500	152 억		127548	N	N	0	N	01	N
34	20240424	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	90	2	2.90	150910665	48514	58.07	3095	3215	3010	4030	2170	3100	3110.66	0.40	0	4506	3383	3241	3018	2876	2653	3312	2947	153	930	500	2170	5	1	30547639	974	-12.18	2.69	12	0.16	-262.00	1188.00	3750	20240403	-14.93	1561	20230728	104.36	3750	-14.93	20240403	1880	69.68	20240104	3750	-14.93	20240403	1561	104.36	20230728	0.00	N	064090	500	152 억		121831	N	N	0	N	00	N
35	20240424	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	3215	115	2	3.71	142339005	45826	54.85	3095	3215	3010	4030	2170	3100	3106.08	0.40	0	4965	3383	3241	3018	2876	2653	3312	2947	153	930	500	2170	5	1	30547639	982	-12.27	2.71	12	0.15	-262.00	1188.00	3750	20240403	-14.27	1561	20230728	105.96	3750	-14.27	20240403	1880	71.01	20240104	3750	-14.27	20240403	1561	105.96	20230728	0.00	N	064090	500	152 억		121831	N	N	0	N	00	N
36	20240424	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	75	2	2.42	115591235	37412	44.78	3095	3200	3010	4030	2170	3100	3089.68	0.40	0	2244	3383	3241	3018	2876	2653	3312	2947	153	930	500	2170	5	1	30547639	970	-12.12	2.67	12	0.12	-262.00	1188.00	3750	20240403	-15.33	1561	20230728	103.40	3750	-15.33	20240403	1880	68.88	20240104	3750	-15.33	20240403	1561	103.40	20230728	0.00	N	064090	500	152 억		121831	N	N	0	N	00	N
37	20240424	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	95	2	3.06	109974525	35638	42.66	3095	3200	3010	4030	2170	3100	3085.88	0.40	0	3968	3383	3241	3018	2876	2653	3312	2947	153	930	500	2170	5	1	30547639	976	-12.19	2.69	12	0.12	-262.00	1188.00	3750	20240403	-14.80	1561	20230728	104.68	3750	-14.80	20240403	1880	69.95	20240104	3750	-14.80	20240403	1561	104.68	20230728	0.00	N	064090	500	152 억		121831	N	N	0	N	00	N
38	20240424	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	50	2	1.61	82451560	26904	32.20	3095	3150	3010	4030	2170	3100	3064.66	0.40	0	5871	3383	3241	3018	2876	2653	3312	2947	153	930	500	2170	5	1	30547639	962	-12.02	2.65	12	0.09	-262.00	1188.00	3750	20240403	-16.00	1561	20230728	101.79	3750	-16.00	20240403	1880	67.55	20240104	3750	-16.00	20240403	1561	101.79	20230728	0.00	N	064090	500	152 억		121831	N	N	0	N	00	N
39	20240424	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	25	2	0.81	76677075	25063	30.00	3095	3145	3010	4030	2170	3100	3059.37	0.40	0	5378	3383	3241	3018	2876	2653	3312	2947	153	930	500	2170	5	1	30547639	955	-11.93	2.63	12	0.08	-262.00	1188.00	3750	20240403	-16.67	1561	20230728	100.19	3750	-16.67	20240403	1880	66.22	20240104	3750	-16.67	20240403	1561	100.19	20230728	0.00	N	064090	500	152 억		121831	N	N	0	N	00	N
40	20240424	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	0	3	0.00	64013150	20990	25.13	3095	3105	3010	4030	2170	3100	3049.70	0.40	0	6772	3383	3241	3018	2876	2653	3312	2947	153	930	500	2170	5	1	30547639	947	-11.83	2.61	12	0.07	-262.00	1188.00	3750	20240403	-17.33	1561	20230728	98.59	3750	-17.33	20240403	1880	64.89	20240104	3750	-17.33	20240403	1561	98.59	20230728	0.00	N	064090	500	152 억		121831	N	N	0	N	00	N
41	20240424	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-85	5	-2.74	34027175	11182	13.39	3095	3095	3015	4030	2170	3100	3043.03	0.40	0	9055	3383	3241	3018	2876	2653	3312	2947	153	930	500	2170	5	1	30547639	921	-11.51	2.54	12	0.04	-262.00	1188.00	3750	20240403	-19.60	1561	20230728	93.15	3750	-19.60	20240403	1880	60.37	20240104	3750	-19.60	20240403	1561	93.15	20230728	0.00	N	064090	500	152 억		121831	N	N	0	N	00	N
42	20240423	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	300	2	10.71	251447630	83506	280.48	2800	3160	2795	3640	1960	2800	3011.13	0.33	0	20433	2896	2847	2776	2727	2656	2872	2752	153	840	500	1960	5	1	30547639	947	-11.83	2.61	12	0.27	-262.00	1188.00	3750	20240403	-17.33	1561	20230728	98.59	3750	-17.33	20240403	1880	64.89	20240104	3750	-17.33	20240403	1561	98.59	20230728	0.00	N	064090	500	152 억		100407	N	N	0	N	00	N
43	20240423	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	295	2	10.54	235225825	78259	262.85	2800	3160	2795	3640	1960	2800	3005.74	0.33	0	20158	2896	2847	2776	2727	2656	2872	2752	153	840	500	1960	5	1	30547639	945	-11.81	2.61	12	0.26	-262.00	1188.00	3750	20240403	-17.47	1561	20230728	98.27	3750	-17.47	20240403	1880	64.63	20240104	3750	-17.47	20240403	1561	98.27	20230728	0.00	N	064090	500	152 억		100407	N	N	0	N	00	N
44	20240423	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	210	2	7.50	154336710	51810	174.02	2800	3075	2795	3640	1960	2800	2978.90	0.33	0	7359	2896	2847	2776	2727	2656	2872	2752	153	840	500	1960	5	1	30547639	919	-11.49	2.53	12	0.17	-262.00	1188.00	3750	20240403	-19.73	1561	20230728	92.83	3750	-19.73	20240403	1880	60.11	20240104	3750	-19.73	20240403	1561	92.83	20230728	0.00	N	064090	500	152 억		100407	N	N	0	N	00	N
45	20240423	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	195	2	6.96	146851740	49320	165.65	2800	3075	2795	3640	1960	2800	2977.53	0.33	0	6885	2896	2847	2776	2727	2656	2872	2752	153	840	500	1960	5	1	30547639	915	-11.43	2.52	12	0.16	-262.00	1188.00	3750	20240403	-20.13	1561	20230728	91.86	3750	-20.13	20240403	1880	59.31	20240104	3750	-20.13	20240403	1561	91.86	20230728	0.00	N	064090	500	152 억		100407	N	N	0	N	00	N
46	20240423	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	175	2	6.25	116265650	39151	131.50	2800	3075	2795	3640	1960	2800	2969.67	0.33	0	4704	2896	2847	2776	2727	2656	2872	2752	153	840	500	1960	5	1	30547639	909	-11.35	2.50	12	0.13	-262.00	1188.00	3750	20240403	-20.67	1561	20230728	90.58	3750	-20.67	20240403	1880	58.24	20240104	3750	-20.67	20240403	1561	90.58	20230728	0.00	N	064090	500	152 억		100407	N	N	0	N	00	N
47	20240423	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	165	2	5.89	114143235	38438	129.10	2800	3075	2795	3640	1960	2800	2969.54	0.33	0	4773	2896	2847	2776	2727	2656	2872	2752	153	840	500	1960	5	1	30547639	906	-11.32	2.50	12	0.13	-262.00	1188.00	3750	20240403	-20.93	1561	20230728	89.94	3750	-20.93	20240403	1880	57.71	20240104	3750	-20.93	20240403	1561	89.94	20230728	0.00	N	064090	500	152 억		100407	N	N	0	N	00	N
48	20240423	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	200	2	7.14	91871460	31044	104.27	2800	3075	2795	3640	1960	2800	2959.40	0.33	0	4498	2896	2847	2776	2727	2656	2872	2752	153	840	500	1960	5	1	30547639	916	-11.45	2.53	12	0.10	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.00	N	064090	500	152 억		100407	N	N	0	N	00	N
49	20240423	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	110	2	3.93	8630800	2984	10.02	2800	2910	2795	3640	1960	2800	2892.36	0.33	0	117	2896	2847	2776	2727	2656	2872	2752	153	840	500	1960	5	1	30547639	889	-11.11	2.45	12	0.01	-262.00	1188.00	3750	20240403	-22.40	1561	20230728	86.42	3750	-22.40	20240403	1880	54.79	20240104	3750	-22.40	20240403	1561	86.42	20230728	0.00	N	064090	500	152 억		100407	N	N	0	N	00	N
50	20240422	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	45	2	1.63	82202635	29773	108.59	2755	2825	2705	3580	1930	2755	2760.98	0.33	0	776	2851	2802	2756	2707	2661	2780	2685	153	825	500	1920	5	1	30547639	855	-10.69	2.36	12	0.10	-262.00	1188.00	3750	20240403	-25.33	1561	20230728	79.37	3750	-25.33	20240403	1880	48.94	20240104	3750	-25.33	20240403	1561	79.37	20230728	0.00	N	064090	500	152 억		99631	N	N	0	N	00	N
51	20240422	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	45	2	1.63	76055020	27578	100.59	2755	2825	2705	3580	1930	2755	2757.81	0.33	0	431	2851	2802	2756	2707	2661	2780	2685	153	825	500	1920	5	1	30547639	855	-10.69	2.36	12	0.09	-262.00	1188.00	3750	20240403	-25.33	1561	20230728	79.37	3750	-25.33	20240403	1880	48.94	20240104	3750	-25.33	20240403	1561	79.37	20230728	0.00	N	064090	500	152 억		99631	N	N	0	N	00	N
52	20240422	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-5	5	-0.18	40721200	14872	54.24	2755	2825	2705	3580	1930	2755	2738.11	0.33	0	-357	2851	2802	2756	2707	2661	2780	2685	153	825	500	1920	5	1	30547639	840	-10.50	2.31	12	0.05	-262.00	1188.00	3750	20240403	-26.67	1561	20230728	76.17	3750	-26.67	20240403	1880	46.28	20240104	3750	-26.67	20240403	1561	76.17	20230728	0.00	N	064090	500	152 억		99631	N	N	0	N	00	N
53	20240422	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-10	5	-0.36	40715700	14870	54.24	2755	2825	2705	3580	1930	2755	2738.11	0.33	0	-357	2851	2802	2756	2707	2661	2780	2685	153	825	500	1920	5	1	30547639	839	-10.48	2.31	12	0.05	-262.00	1188.00	3750	20240403	-26.80	1561	20230728	75.85	3750	-26.80	20240403	1880	46.01	20240104	3750	-26.80	20240403	1561	75.85	20230728	0.00	N	064090	500	152 억		99631	N	N	0	N	00	N
54	20240422	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-10	5	-0.36	40715700	14870	54.24	2755	2825	2705	3580	1930	2755	2738.11	0.33	0	-357	2851	2802	2756	2707	2661	2780	2685	153	825	500	1920	5	1	30547639	839	-10.48	2.31	12	0.05	-262.00	1188.00	3750	20240403	-26.80	1561	20230728	75.85	3750	-26.80	20240403	1880	46.01	20240104	3750	-26.80	20240403	1561	75.85	20230728	0.00	N	064090	500	152 억		99631	N	N	0	N	00	N
55	20240422	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	10	2	0.36	14877200	5377	19.61	2755	2825	2745	3580	1930	2755	2766.82	0.33	0	-294	2851	2802	2756	2707	2661	2780	2685	153	825	500	1920	5	1	30547639	845	-10.55	2.33	12	0.02	-262.00	1188.00	3750	20240403	-26.27	1561	20230728	77.13	3750	-26.27	20240403	1880	47.07	20240104	3750	-26.27	20240403	1561	77.13	20230728	0.00	N	064090	500	152 억		99631	N	N	0	N	00	N
56	20240422	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	50	2	1.81	3197190	1140	4.16	2755	2825	2755	3580	1930	2755	2804.55	0.33	0	-5	2851	2802	2756	2707	2661	2780	2685	153	825	500	1920	5	1	30547639	857	-10.71	2.36	12	0.00	-262.00	1188.00	3750	20240403	-25.20	1561	20230728	79.69	3750	-25.20	20240403	1880	49.20	20240104	3750	-25.20	20240403	1561	79.69	20230728	0.00	N	064090	500	152 억		99631	N	N	0	N	00	N
57	20240422	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	0	3	0.00	60610	22	0.08	2755	2755	2755	3580	1930	2755	2755.00	0.33	0	-3	2851	2802	2756	2707	2661	2780	2685	153	825	500	1920	5	1	30547639	842	-10.52	2.32	12	0.00	-262.00	1188.00	3750	20240403	-26.53	1561	20230728	76.49	3750	-26.53	20240403	1880	46.54	20240104	3750	-26.53	20240403	1561	76.49	20230728	0.00	N	064090	500	152 억		99631	N	N	0	N	00	N
58	20240419	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-70	5	-2.48	75711490	27417	132.25	2765	2805	2710	3670	1980	2825	2761.48	0.34	0	-5257	2905	2865	2785	2745	2665	2885	2765	153	845	500	1970	5	1	30547639	842	-10.52	2.32	12	0.09	-262.00	1188.00	3750	20240403	-26.53	1561	20230728	76.49	3750	-26.53	20240403	1880	46.54	20240104	3750	-26.53	20240403	1561	76.49	20230728	0.00	N	064090	500	152 억		104888	N	N	0	N	00	N
59	20240419	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-60	5	-2.12	69275935	25082	120.99	2765	2805	2710	3670	1980	2825	2761.98	0.34	0	-4686	2905	2865	2785	2745	2665	2885	2765	153	845	500	1970	5	1	30547639	845	-10.55	2.33	12	0.08	-262.00	1188.00	3750	20240403	-26.27	1561	20230728	77.13	3750	-26.27	20240403	1880	47.07	20240104	3750	-26.27	20240403	1561	77.13	20230728	0.00	N	064090	500	152 억		104888	N	N	0	N	00	N
60	20240419	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-60	5	-2.12	63689995	23063	111.25	2765	2805	2710	3670	1980	2825	2761.57	0.34	0	-4711	2905	2865	2785	2745	2665	2885	2765	153	845	500	1970	5	1	30547639	845	-10.55	2.33	12	0.08	-262.00	1188.00	3750	20240403	-26.27	1561	20230728	77.13	3750	-26.27	20240403	1880	47.07	20240104	3750	-26.27	20240403	1561	77.13	20230728	0.00	N	064090	500	152 억		104888	N	N	0	N	00	N
61	20240419	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-60	5	-2.12	60598510	21946	105.86	2765	2805	2710	3670	1980	2825	2761.26	0.34	0	-4632	2905	2865	2785	2745	2665	2885	2765	153	845	500	1970	5	1	30547639	845	-10.55	2.33	12	0.07	-262.00	1188.00	3750	20240403	-26.27	1561	20230728	77.13	3750	-26.27	20240403	1880	47.07	20240104	3750	-26.27	20240403	1561	77.13	20230728	0.00	N	064090	500	152 억		104888	N	N	0	N	00	N
62	20240419	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-45	5	-1.59	54966325	19910	96.04	2765	2805	2710	3670	1980	2825	2760.74	0.34	0	-4847	2905	2865	2785	2745	2665	2885	2765	153	845	500	1970	5	1	30547639	849	-10.61	2.34	12	0.07	-262.00	1188.00	3750	20240403	-25.87	1561	20230728	78.09	3750	-25.87	20240403	1880	47.87	20240104	3750	-25.87	20240403	1561	78.09	20230728	0.00	N	064090	500	152 억		104888	N	N	0	N	00	N
63	20240419	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-85	5	-3.01	28527880	10363	49.99	2765	2805	2710	3670	1980	2825	2752.86	0.34	0	-3168	2905	2865	2785	2745	2665	2885	2765	153	845	500	1970	5	1	30547639	837	-10.46	2.31	12	0.03	-262.00	1188.00	3750	20240403	-26.93	1561	20230728	75.53	3750	-26.93	20240403	1880	45.74	20240104	3750	-26.93	20240403	1561	75.53	20230728	0.00	N	064090	500	152 억		104888	N	N	0	N	00	N
64	20240419	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-20	5	-0.71	4965190	1782	8.60	2765	2805	2765	3670	1980	2825	2786.30	0.34	0	-673	2905	2865	2785	2745	2665	2885	2765	153	845	500	1970	5	1	30547639	857	-10.71	2.36	12	0.01	-262.00	1188.00	3750	20240403	-25.20	1561	20230728	79.69	3750	-25.20	20240403	1880	49.20	20240104	3750	-25.20	20240403	1561	79.69	20230728	0.00	N	064090	500	152 억		104888	N	N	0	N	00	N
65	20240419	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-40	5	-1.42	262695	95	0.46	2765	2785	2765	3670	1980	2825	2765.21	0.34	0	0	2905	2865	2785	2745	2665	2885	2765	153	845	500	1970	5	1	30547639	851	-10.63	2.34	12	0.00	-262.00	1188.00	3750	20240403	-25.73	1561	20230728	78.41	3750	-25.73	20240403	1880	48.14	20240104	3750	-25.73	20240403	1561	78.41	20230728	0.00	N	064090	500	152 억		104888	N	N	0	N	00	N
66	20240418	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	55	2	1.99	56873635	20731	38.88	2770	2825	2705	3600	1940	2770	2743.40	0.36	0	-4372	2926	2847	2746	2667	2566	2887	2707	153	830	500	1930	5	1	30547639	863	-10.78	2.38	12	0.07	-262.00	1188.00	3750	20240403	-24.67	1561	20230728	80.97	3750	-24.67	20240403	1880	50.27	20240104	3750	-24.67	20240403	1561	80.97	20230728	0.00	N	064090	500	152 억		108596	N	N	0	N	00	N
67	20240418	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-15	5	-0.54	51700615	18887	35.42	2770	2775	2705	3600	1940	2770	2737.37	0.36	0	-4493	2926	2847	2746	2667	2566	2887	2707	153	830	500	1930	5	1	30547639	842	-10.52	2.32	12	0.06	-262.00	1188.00	3750	20240403	-26.53	1561	20230728	76.49	3750	-26.53	20240403	1880	46.54	20240104	3750	-26.53	20240403	1561	76.49	20230728	0.00	N	064090	500	152 억		108596	N	N	0	N	00	N
68	20240418	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-10	5	-0.36	47313255	17292	32.43	2770	2775	2705	3600	1940	2770	2736.14	0.36	0	-3677	2926	2847	2746	2667	2566	2887	2707	153	830	500	1930	5	1	30547639	843	-10.53	2.32	12	0.06	-262.00	1188.00	3750	20240403	-26.40	1561	20230728	76.81	3750	-26.40	20240403	1880	46.81	20240104	3750	-26.40	20240403	1561	76.81	20230728	0.00	N	064090	500	152 억		108596	N	N	0	N	00	N
69	20240418	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-10	5	-0.36	33354740	12196	22.87	2770	2775	2705	3600	1940	2770	2734.89	0.36	0	-3591	2926	2847	2746	2667	2566	2887	2707	153	830	500	1930	5	1	30547639	843	-10.53	2.32	12	0.04	-262.00	1188.00	3750	20240403	-26.40	1561	20230728	76.81	3750	-26.40	20240403	1880	46.81	20240104	3750	-26.40	20240403	1561	76.81	20230728	0.00	N	064090	500	152 억		108596	N	N	0	N	00	N
70	20240418	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-30	5	-1.08	33219895	12147	22.78	2770	2775	2705	3600	1940	2770	2734.82	0.36	0	-3566	2926	2847	2746	2667	2566	2887	2707	153	830	500	1930	5	1	30547639	837	-10.46	2.31	12	0.04	-262.00	1188.00	3750	20240403	-26.93	1561	20230728	75.53	3750	-26.93	20240403	1880	45.74	20240104	3750	-26.93	20240403	1561	75.53	20230728	0.00	N	064090	500	152 억		108596	N	N	0	N	00	N
71	20240418	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-20	5	-0.72	29194330	10679	20.03	2770	2775	2705	3600	1940	2770	2733.81	0.36	0	-3647	2926	2847	2746	2667	2566	2887	2707	153	830	500	1930	5	1	30547639	840	-10.50	2.31	12	0.03	-262.00	1188.00	3750	20240403	-26.67	1561	20230728	76.17	3750	-26.67	20240403	1880	46.28	20240104	3750	-26.67	20240403	1561	76.17	20230728	0.00	N	064090	500	152 억		108596	N	N	0	N	00	N
72	20240418	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-45	5	-1.62	27138550	9930	18.62	2770	2775	2705	3600	1940	2770	2732.99	0.36	0	-3476	2926	2847	2746	2667	2566	2887	2707	153	830	500	1930	5	1	30547639	832	-10.40	2.29	12	0.03	-262.00	1188.00	3750	20240403	-27.33	1561	20230728	74.57	3750	-27.33	20240403	1880	44.95	20240104	3750	-27.33	20240403	1561	74.57	20230728	0.00	N	064090	500	152 억		108596	N	N	0	N	00	N
73	20240418	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-5	5	-0.18	1240185	448	0.84	2770	2770	2745	3600	1940	2770	2768.27	0.36	0	-174	2926	2847	2746	2667	2566	2887	2707	153	830	500	1930	5	1	30547639	845	-10.55	2.33	12	0.00	-262.00	1188.00	3750	20240403	-26.27	1561	20230728	77.13	3750	-26.27	20240403	1880	47.07	20240104	3750	-26.27	20240403	1561	77.13	20230728	0.00	N	064090	500	152 억		108596	N	N	0	N	00	N
74	20240417	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	125	2	4.73	147825325	53323	42.42	2645	2825	2645	3435	1855	2645	2772.26	0.31	0	14575	2938	2791	2703	2556	2468	2747	2512	153	790	500	1850	5	1	30547639	846	-10.57	2.33	12	0.17	-262.00	1188.00	3750	20240403	-26.13	1561	20230728	77.45	3750	-26.13	20240403	1880	47.34	20240104	3750	-26.13	20240403	1561	77.45	20230728	0.00	N	064090	500	152 억		93768	N	N	0	N	00	N
75	20240417	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	95	2	3.59	124292220	44773	35.61	2645	2825	2645	3435	1855	2645	2776.05	0.31	0	11627	2938	2791	2703	2556	2468	2747	2512	153	790	500	1850	5	1	30547639	837	-10.46	2.31	12	0.15	-262.00	1188.00	3750	20240403	-26.93	1561	20230728	75.53	3750	-26.93	20240403	1880	45.74	20240104	3750	-26.93	20240403	1561	75.53	20230728	0.00	N	064090	500	152 억		93768	N	N	0	N	00	N
76	20240417	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	135	2	5.10	112042230	40320	32.07	2645	2825	2645	3435	1855	2645	2778.83	0.31	0	10013	2938	2791	2703	2556	2468	2747	2512	153	790	500	1850	5	1	30547639	849	-10.61	2.34	12	0.13	-262.00	1188.00	3750	20240403	-25.87	1561	20230728	78.09	3750	-25.87	20240403	1880	47.87	20240104	3750	-25.87	20240403	1561	78.09	20230728	0.00	N	064090	500	152 억		93768	N	N	0	N	00	N
77	20240417	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	170	2	6.43	98646080	35522	28.26	2645	2825	2645	3435	1855	2645	2777.04	0.31	0	7871	2938	2791	2703	2556	2468	2747	2512	153	790	500	1850	5	1	30547639	860	-10.74	2.37	12	0.12	-262.00	1188.00	3750	20240403	-24.93	1561	20230728	80.33	3750	-24.93	20240403	1880	49.73	20240104	3750	-24.93	20240403	1561	80.33	20230728	0.00	N	064090	500	152 억		93768	N	N	0	N	00	N
78	20240417	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	170	2	6.43	89614980	32288	25.68	2645	2825	2645	3435	1855	2645	2775.49	0.31	0	5698	2938	2791	2703	2556	2468	2747	2512	153	790	500	1850	5	1	30547639	860	-10.74	2.37	12	0.11	-262.00	1188.00	3750	20240403	-24.93	1561	20230728	80.33	3750	-24.93	20240403	1880	49.73	20240104	3750	-24.93	20240403	1561	80.33	20230728	0.00	N	064090	500	152 억		93768	N	N	0	N	00	N
79	20240417	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	135	2	5.10	84450480	30446	24.22	2645	2825	2645	3435	1855	2645	2773.78	0.31	0	6297	2938	2791	2703	2556	2468	2747	2512	153	790	500	1850	5	1	30547639	849	-10.61	2.34	12	0.10	-262.00	1188.00	3750	20240403	-25.87	1561	20230728	78.09	3750	-25.87	20240403	1880	47.87	20240104	3750	-25.87	20240403	1561	78.09	20230728	0.00	N	064090	500	152 억		93768	N	N	0	N	00	N
80	20240417	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	155	2	5.86	71357045	25774	20.50	2645	2825	2645	3435	1855	2645	2768.57	0.31	0	5464	2938	2791	2703	2556	2468	2747	2512	153	790	500	1850	5	1	30547639	855	-10.69	2.36	12	0.08	-262.00	1188.00	3750	20240403	-25.33	1561	20230728	79.37	3750	-25.33	20240403	1880	48.94	20240104	3750	-25.33	20240403	1561	79.37	20230728	0.00	N	064090	500	152 억		93768	N	N	0	N	00	N
81	20240417	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	0	3	0.00	4448900	1682	1.34	2645	2650	2645	3435	1855	2645	2645.01	0.31	0	351	2938	2791	2703	2556	2468	2747	2512	153	790	500	1850	5	1	30547639	808	-10.10	2.23	12	0.01	-262.00	1188.00	3750	20240403	-29.47	1561	20230728	69.44	3750	-29.47	20240403	1880	40.69	20240104	3750	-29.47	20240403	1561	69.44	20230728	0.00	N	064090	500	152 억		93768	N	N	0	N	00	N
82	20240416	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-210	5	-7.36	336442695	125224	139.40	2850	2850	2615	3710	2000	2855	2687.43	0.24	0	21318	3061	2957	2886	2782	2711	2922	2747	153	855	500	1990	5	1	30547639	808	-10.10	2.23	12	0.41	-262.00	1188.00	3750	20240403	-29.47	1561	20230728	69.44	3750	-29.47	20240403	1880	40.69	20240104	3750	-29.47	20240403	1561	69.44	20230728	0.00	N	064090	500	152 억		73367	N	N	0	N	00	N
83	20240416	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-205	5	-7.18	290954560	108010	120.24	2850	2850	2615	3710	2000	2855	2693.77	0.24	0	19017	3061	2957	2886	2782	2711	2922	2747	153	855	500	1990	5	1	30547639	810	-10.11	2.23	12	0.35	-262.00	1188.00	3750	20240403	-29.33	1561	20230728	69.76	3750	-29.33	20240403	1880	40.96	20240104	3750	-29.33	20240403	1561	69.76	20230728	0.00	N	064090	500	152 억		73367	N	N	0	N	00	N
84	20240416	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-225	5	-7.88	232708860	85849	95.57	2850	2850	2630	3710	2000	2855	2710.68	0.24	0	17990	3061	2957	2886	2782	2711	2922	2747	153	855	500	1990	5	1	30547639	803	-10.04	2.21	12	0.28	-262.00	1188.00	3750	20240403	-29.87	1561	20230728	68.48	3750	-29.87	20240403	1880	39.89	20240104	3750	-29.87	20240403	1561	68.48	20230728	0.00	N	064090	500	152 억		73367	N	N	0	N	00	N
85	20240416	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-200	5	-7.01	200953670	73839	82.20	2850	2850	2655	3710	2000	2855	2721.51	0.24	0	17587	3061	2957	2886	2782	2711	2922	2747	153	855	500	1990	5	1	30547639	811	-10.13	2.23	12	0.24	-262.00	1188.00	3750	20240403	-29.20	1561	20230728	70.08	3750	-29.20	20240403	1880	41.22	20240104	3750	-29.20	20240403	1561	70.08	20230728	0.00	N	064090	500	152 억		73367	N	N	0	N	00	N
86	20240416	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-140	5	-4.90	141287665	51561	57.40	2850	2850	2670	3710	2000	2855	2740.20	0.24	0	18577	3061	2957	2886	2782	2711	2922	2747	153	855	500	1990	5	1	30547639	829	-10.36	2.29	12	0.17	-262.00	1188.00	3750	20240403	-27.60	1561	20230728	73.93	3750	-27.60	20240403	1880	44.41	20240104	3750	-27.60	20240403	1561	73.93	20230728	0.00	N	064090	500	152 억		73367	N	N	0	N	00	N
87	20240416	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-170	5	-5.95	120884905	43988	48.97	2850	2850	2670	3710	2000	2855	2748.13	0.24	0	11860	3061	2957	2886	2782	2711	2922	2747	153	855	500	1990	5	1	30547639	820	-10.25	2.26	12	0.14	-262.00	1188.00	3750	20240403	-28.40	1561	20230728	72.01	3750	-28.40	20240403	1880	42.82	20240104	3750	-28.40	20240403	1561	72.01	20230728	0.00	N	064090	500	152 억		73367	N	N	0	N	00	N
88	20240416	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-65	5	-2.28	47325660	16961	18.88	2850	2850	2770	3710	2000	2855	2790.26	0.24	0	4585	3061	2957	2886	2782	2711	2922	2747	153	855	500	1990	5	1	30547639	852	-10.65	2.35	12	0.06	-262.00	1188.00	3750	20240403	-25.60	1561	20230728	78.73	3750	-25.60	20240403	1880	48.40	20240104	3750	-25.60	20240403	1561	78.73	20230728	0.00	N	064090	500	152 억		73367	N	N	0	N	00	N
89	20240416	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-55	5	-1.93	12509875	4459	4.96	2850	2850	2800	3710	2000	2855	2805.53	0.24	0	1585	3061	2957	2886	2782	2711	2922	2747	153	855	500	1990	5	1	30547639	855	-10.69	2.36	12	0.01	-262.00	1188.00	3750	20240403	-25.33	1561	20230728	79.37	3750	-25.33	20240403	1880	48.94	20240104	3750	-25.33	20240403	1561	79.37	20230728	0.00	N	064090	500	152 억		73367	N	N	0	N	00	N
90	20240415	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-140	5	-4.67	257854710	89828	294.06	2990	2990	2815	3890	2100	2995	2870.54	0.17	0	22109	3165	3080	3015	2930	2865	3047	2897	153	895	500	2090	5	1	30547639	872	-10.90	2.40	12	0.29	-262.00	1188.00	3750	20240403	-23.87	1561	20230728	82.90	3750	-23.87	20240403	1880	51.86	20240104	3750	-23.87	20240403	1561	82.90	20230728	0.00	N	064090	500	152 억		50852	N	N	0	N	00	N
91	20240415	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-125	5	-4.17	244394430	85127	278.68	2990	2990	2815	3890	2100	2995	2870.94	0.17	0	22260	3165	3080	3015	2930	2865	3047	2897	153	895	500	2090	5	1	30547639	877	-10.95	2.42	12	0.28	-262.00	1188.00	3750	20240403	-23.47	1561	20230728	83.86	3750	-23.47	20240403	1880	52.66	20240104	3750	-23.47	20240403	1561	83.86	20230728	0.00	N	064090	500	152 억		50852	N	N	0	N	00	N
92	20240415	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-100	5	-3.34	112072055	38519	126.10	2990	2990	2875	3890	2100	2995	2909.53	0.17	0	6102	3165	3080	3015	2930	2865	3047	2897	153	895	500	2090	5	1	30547639	884	-11.05	2.44	12	0.13	-262.00	1188.00	3750	20240403	-22.80	1561	20230728	85.46	3750	-22.80	20240403	1880	53.99	20240104	3750	-22.80	20240403	1561	85.46	20230728	0.00	N	064090	500	152 억		50852	N	N	0	N	00	N
93	20240415	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-70	5	-2.34	85771360	29460	96.44	2990	2990	2875	3890	2100	2995	2911.45	0.17	0	3853	3165	3080	3015	2930	2865	3047	2897	153	895	500	2090	5	1	30547639	894	-11.16	2.46	12	0.10	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.00	N	064090	500	152 억		50852	N	N	0	N	00	N
94	20240415	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-85	5	-2.84	77005885	26455	86.60	2990	2990	2875	3890	2100	2995	2910.83	0.17	0	3018	3165	3080	3015	2930	2865	3047	2897	153	895	500	2090	5	1	30547639	889	-11.11	2.45	12	0.09	-262.00	1188.00	3750	20240403	-22.40	1561	20230728	86.42	3750	-22.40	20240403	1880	54.79	20240104	3750	-22.40	20240403	1561	86.42	20230728	0.00	N	064090	500	152 억		50852	N	N	0	N	00	N
95	20240415	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	-80	5	-2.67	70988315	24395	79.86	2990	2990	2875	3890	2100	2995	2909.95	0.17	0	1746	3165	3080	3015	2930	2865	3047	2897	153	895	500	2090	5	1	30547639	890	-11.13	2.45	12	0.08	-262.00	1188.00	3750	20240403	-22.27	1561	20230728	86.74	3750	-22.27	20240403	1880	55.05	20240104	3750	-22.27	20240403	1561	86.74	20230728	0.00	N	064090	500	152 억		50852	N	N	0	N	00	N
96	20240415	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-50	5	-1.67	24554540	8379	27.43	2990	2990	2900	3890	2100	2995	2930.49	0.17	0	-1148	3165	3080	3015	2930	2865	3047	2897	153	895	500	2090	5	1	30547639	900	-11.24	2.48	12	0.03	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.00	N	064090	500	152 억		50852	N	N	0	N	00	N
97	20240415	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-10	5	-0.33	1060950	355	1.16	2990	2990	2985	3890	2100	2995	2988.59	0.17	0	-111	3165	3080	3015	2930	2865	3047	2897	153	895	500	2090	5	1	30547639	912	-11.39	2.51	12	0.00	-262.00	1188.00	3750	20240403	-20.40	1561	20230728	91.22	3750	-20.40	20240403	1880	58.78	20240104	3750	-20.40	20240403	1561	91.22	20230728	0.00	N	064090	500	152 억		50852	N	N	0	N	00	N
98	20240412	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-5	5	-0.17	92054060	30547	121.03	3000	3100	2950	3900	2100	3000	3013.52	0.15	0	5363	3083	3041	3013	2971	2943	3027	2957	153	900	500	2100	5	1	30547639	915	-11.43	2.52	12	0.10	-262.00	1188.00	3750	20240403	-20.13	1561	20230728	91.86	3750	-20.13	20240403	1880	59.31	20240104	3750	-20.13	20240403	1561	91.86	20230728	0.00	N	064090	500	152 억		45489	N	N	0	N	00	N
99	20240412	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-20	5	-0.67	78152610	25860	102.46	3000	3100	2980	3900	2100	3000	3022.14	0.15	0	4172	3083	3041	3013	2971	2943	3027	2957	153	900	500	2100	5	1	30547639	910	-11.37	2.51	12	0.08	-262.00	1188.00	3750	20240403	-20.53	1561	20230728	90.90	3750	-20.53	20240403	1880	58.51	20240104	3750	-20.53	20240403	1561	90.90	20230728	0.00	N	064090	500	152 억		45489	N	N	0	N	00	N
100	20240412	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	15	2	0.50	62509595	20635	81.76	3000	3100	2980	3900	2100	3000	3029.30	0.15	0	3336	3083	3041	3013	2971	2943	3027	2957	153	900	500	2100	5	1	30547639	921	-11.51	2.54	12	0.07	-262.00	1188.00	3750	20240403	-19.60	1561	20230728	93.15	3750	-19.60	20240403	1880	60.37	20240104	3750	-19.60	20240403	1561	93.15	20230728	0.00	N	064090	500	152 억		45489	N	N	0	N	00	N
101	20240412	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	45	2	1.50	44343235	14595	57.83	3000	3100	2980	3900	2100	3000	3038.25	0.15	0	872	3083	3041	3013	2971	2943	3027	2957	153	900	500	2100	5	1	30547639	930	-11.62	2.56	12	0.05	-262.00	1188.00	3750	20240403	-18.80	1561	20230728	95.07	3750	-18.80	20240403	1880	61.97	20240104	3750	-18.80	20240403	1561	95.07	20230728	0.00	N	064090	500	152 억		45489	N	N	0	N	00	N
102	20240412	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	55	2	1.83	26410525	8734	34.61	3000	3100	2980	3900	2100	3000	3023.88	0.15	0	386	3083	3041	3013	2971	2943	3027	2957	153	900	500	2100	5	1	30547639	933	-11.66	2.57	12	0.03	-262.00	1188.00	3750	20240403	-18.53	1561	20230728	95.71	3750	-18.53	20240403	1880	62.50	20240104	3750	-18.53	20240403	1561	95.71	20230728	0.00	N	064090	500	152 억		45489	N	N	0	N	00	N
103	20240412	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	50	2	1.67	23692790	7853	31.11	3000	3100	2980	3900	2100	3000	3017.04	0.15	0	389	3083	3041	3013	2971	2943	3027	2957	153	900	500	2100	5	1	30547639	932	-11.64	2.57	12	0.03	-262.00	1188.00	3750	20240403	-18.67	1561	20230728	95.39	3750	-18.67	20240403	1880	62.23	20240104	3750	-18.67	20240403	1561	95.39	20230728	0.00	N	064090	500	152 억		45489	N	N	0	N	00	N
104	20240412	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	45	2	1.50	22626790	7503	29.73	3000	3100	2980	3900	2100	3000	3015.70	0.15	0	378	3083	3041	3013	2971	2943	3027	2957	153	900	500	2100	5	1	30547639	930	-11.62	2.56	12	0.02	-262.00	1188.00	3750	20240403	-18.80	1561	20230728	95.07	3750	-18.80	20240403	1880	61.97	20240104	3750	-18.80	20240403	1561	95.07	20230728	0.00	N	064090	500	152 억		45489	N	N	0	N	00	N
105	20240412	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	5	2	0.17	2637125	879	3.48	3000	3005	3000	3900	2100	3000	3000.14	0.15	0	-854	3083	3041	3013	2971	2943	3027	2957	153	900	500	2100	5	1	30547639	918	-11.47	2.53	12	0.00	-262.00	1188.00	3750	20240403	-19.87	1561	20230728	92.50	3750	-19.87	20240403	1880	59.84	20240104	3750	-19.87	20240403	1561	92.50	20230728	0.00	N	064090	500	152 억		45489	N	N	0	N	00	N
106	20240411	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-15	5	-0.50	75869315	25239	20.25	3015	3055	2985	3915	2115	3015	3006.03	0.13	0	6158	3558	3286	3138	2866	2718	3212	2792	153	900	500	2110	5	1	30547639	916	-11.45	2.53	12	0.08	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.00	N	064090	500	152 억		39331	N	N	0	N	00	N
107	20240411	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-15	5	-0.50	70369665	23406	18.78	3015	3055	2985	3915	2115	3015	3006.48	0.13	0	5554	3558	3286	3138	2866	2718	3212	2792	153	900	500	2110	5	1	30547639	916	-11.45	2.53	12	0.08	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.00	N	064090	500	152 억		39331	N	N	0	N	00	N
108	20240411	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-5	5	-0.17	53499705	17788	14.27	3015	3055	2985	3915	2115	3015	3007.63	0.13	0	3368	3558	3286	3138	2866	2718	3212	2792	153	900	500	2110	5	1	30547639	919	-11.49	2.53	12	0.06	-262.00	1188.00	3750	20240403	-19.73	1561	20230728	92.83	3750	-19.73	20240403	1880	60.11	20240104	3750	-19.73	20240403	1561	92.83	20230728	0.00	N	064090	500	152 억		39331	N	N	0	N	00	N
109	20240411	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	10	2	0.33	46256780	15393	12.35	3015	3055	2985	3915	2115	3015	3005.05	0.13	0	2924	3558	3286	3138	2866	2718	3212	2792	153	900	500	2110	5	1	30547639	924	-11.55	2.55	12	0.05	-262.00	1188.00	3750	20240403	-19.33	1561	20230728	93.79	3750	-19.33	20240403	1880	60.90	20240104	3750	-19.33	20240403	1561	93.79	20230728	0.00	N	064090	500	152 억		39331	N	N	0	N	00	N
110	20240411	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-30	5	-1.00	44183915	14704	11.80	3015	3055	2985	3915	2115	3015	3004.89	0.13	0	2694	3558	3286	3138	2866	2718	3212	2792	153	900	500	2110	5	1	30547639	912	-11.39	2.51	12	0.05	-262.00	1188.00	3750	20240403	-20.40	1561	20230728	91.22	3750	-20.40	20240403	1880	58.78	20240104	3750	-20.40	20240403	1561	91.22	20230728	0.00	N	064090	500	152 억		39331	N	N	0	N	00	N
111	20240411	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-15	5	-0.50	28002700	9292	7.45	3015	3055	3000	3915	2115	3015	3013.64	0.13	0	1995	3558	3286	3138	2866	2718	3212	2792	153	900	500	2110	5	1	30547639	916	-11.45	2.53	12	0.03	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.00	N	064090	500	152 억		39331	N	N	0	N	00	N
112	20240411	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	0	3	0.00	24237535	8041	6.45	3015	3055	3000	3915	2115	3015	3014.24	0.13	0	1859	3558	3286	3138	2866	2718	3212	2792	153	900	500	2110	5	1	30547639	921	-11.51	2.54	12	0.03	-262.00	1188.00	3750	20240403	-19.60	1561	20230728	93.15	3750	-19.60	20240403	1880	60.37	20240104	3750	-19.60	20240403	1561	93.15	20230728	0.00	N	064090	500	152 억		39331	N	N	0	N	00	N
113	20240411	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	0	3	0.00	6502480	2161	1.73	3015	3015	3000	3915	2115	3015	3009.01	0.13	0	-27	3558	3286	3138	2866	2718	3212	2792	153	900	500	2110	5	1	30547639	921	-11.51	2.54	12	0.01	-262.00	1188.00	3750	20240403	-19.60	1561	20230728	93.15	3750	-19.60	20240403	1880	60.37	20240104	3750	-19.60	20240403	1561	93.15	20230728	0.00	N	064090	500	152 억		39331	N	N	0	N	00	N
114	20240409	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	-415	5	-12.10	389316050	124655	229.60	3365	3410	2990	4455	2405	3430	3123.15	0.10	0	8978	3596	3512	3406	3322	3216	3460	3270	153	1025	500	2400	5	1	30547639	921	-11.51	2.54	12	0.41	-262.00	1188.00	3750	20240403	-19.60	1561	20230728	93.15	3750	-19.60	20240403	1880	60.37	20240104	3750	-19.60	20240403	1561	93.15	20230728	0.00	N	064090	500	152 억		30354	N	N	0	N	00	N
115	20240409	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-380	5	-11.08	373562400	119464	220.04	3365	3410	2990	4455	2405	3430	3126.99	0.10	0	8919	3596	3512	3406	3322	3216	3460	3270	153	1025	500	2400	5	1	30547639	932	-11.64	2.57	12	0.39	-262.00	1188.00	3750	20240403	-18.67	1561	20230728	95.39	3750	-18.67	20240403	1880	62.23	20240104	3750	-18.67	20240403	1561	95.39	20230728	0.00	N	064090	500	152 억		30354	N	N	0	N	00	N
116	20240409	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	-395	5	-11.52	294717640	93390	172.01	3365	3410	3035	4455	2405	3430	3155.77	0.10	0	6289	3596	3512	3406	3322	3216	3460	3270	153	1025	500	2400	5	1	30547639	927	-11.58	2.55	12	0.31	-262.00	1188.00	3750	20240403	-19.07	1561	20230728	94.43	3750	-19.07	20240403	1880	61.44	20240104	3750	-19.07	20240403	1561	94.43	20230728	0.00	N	064090	500	152 억		30354	N	N	0	N	00	N
117	20240409	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	-345	5	-10.06	232923955	73201	134.83	3365	3410	3085	4455	2405	3430	3181.98	0.10	0	9272	3596	3512	3406	3322	3216	3460	3270	153	1025	500	2400	5	1	30547639	942	-11.77	2.60	12	0.24	-262.00	1188.00	3750	20240403	-17.73	1561	20230728	97.63	3750	-17.73	20240403	1880	64.10	20240104	3750	-17.73	20240403	1561	97.63	20230728	0.00	N	064090	500	152 억		30354	N	N	0	N	00	N
118	20240409	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-310	5	-9.04	199669630	62512	115.14	3365	3410	3095	4455	2405	3430	3194.10	0.10	0	8945	3596	3512	3406	3322	3216	3460	3270	153	1025	500	2400	5	1	30547639	953	-11.91	2.63	12	0.20	-262.00	1188.00	3750	20240403	-16.80	1561	20230728	99.87	3750	-16.80	20240403	1880	65.96	20240104	3750	-16.80	20240403	1561	99.87	20230728	0.00	N	064090	500	152 억		30354	N	N	0	N	00	N
119	20240409	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-310	5	-9.04	193764805	60619	111.65	3365	3410	3095	4455	2405	3430	3196.44	0.10	0	9213	3596	3512	3406	3322	3216	3460	3270	153	1025	500	2400	5	1	30547639	953	-11.91	2.63	12	0.20	-262.00	1188.00	3750	20240403	-16.80	1561	20230728	99.87	3750	-16.80	20240403	1880	65.96	20240104	3750	-16.80	20240403	1561	99.87	20230728	0.00	N	064090	500	152 억		30354	N	N	0	N	00	N
120	20240409	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3220	-210	5	-6.12	75768430	23210	42.75	3365	3410	3190	4455	2405	3430	3264.47	0.10	0	3345	3596	3512	3406	3322	3216	3460	3270	153	1025	500	2400	5	1	30547639	984	-12.29	2.71	12	0.08	-262.00	1188.00	3750	20240403	-14.13	1561	20230728	106.28	3750	-14.13	20240403	1880	71.28	20240104	3750	-14.13	20240403	1561	106.28	20230728	0.00	N	064090	500	152 억		30354	N	N	0	N	00	N
121	20240409	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-25	5	-0.73	846185	249	0.46	3365	3405	3365	4455	2405	3430	3398.33	0.10	0	-166	3596	3512	3406	3322	3216	3460	3270	153	1025	500	2400	5	1	30547639	1040	-13.00	2.87	12	0.00	-262.00	1188.00	3750	20240403	-9.20	1561	20230728	118.13	3750	-9.20	20240403	1880	81.12	20240104	3750	-9.20	20240403	1561	118.13	20230728	0.00	N	064090	500	152 억		30354	N	N	0	N	00	N
122	20240408	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-80	5	-2.28	183475785	54292	180.23	3475	3490	3300	4560	2460	3510	3379.40	0.08	0	5879	3696	3602	3556	3462	3416	3580	3440	153	1050	500	2450	5	1	30547639	1048	-13.09	2.89	12	0.18	-262.00	1188.00	3750	20240403	-8.53	1561	20230728	119.73	3750	-8.53	20240403	1880	82.45	20240104	3750	-8.53	20240403	1561	119.73	20230728	0.00	N	064090	500	152 억		24475	N	N	0	N	00	N
123	20240408	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-165	5	-4.70	178992140	52983	175.88	3475	3490	3300	4560	2460	3510	3378.29	0.08	0	6292	3696	3602	3556	3462	3416	3580	3440	153	1050	500	2450	5	1	30547639	1022	-12.77	2.82	12	0.17	-262.00	1188.00	3750	20240403	-10.80	1561	20230728	114.29	3750	-10.80	20240403	1880	77.93	20240104	3750	-10.80	20240403	1561	114.29	20230728	0.00	N	064090	500	152 억		24475	N	N	0	N	00	N
124	20240408	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-140	5	-3.99	172475680	51057	169.49	3475	3490	3300	4560	2460	3510	3378.10	0.08	0	6214	3696	3602	3556	3462	3416	3580	3440	153	1050	500	2450	5	1	30547639	1029	-12.86	2.84	12	0.17	-262.00	1188.00	3750	20240403	-10.13	1561	20230728	115.89	3750	-10.13	20240403	1880	79.26	20240104	3750	-10.13	20240403	1561	115.89	20230728	0.00	N	064090	500	152 억		24475	N	N	0	N	00	N
125	20240408	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	-85	5	-2.42	147304175	43662	144.94	3475	3490	3300	4560	2460	3510	3373.74	0.08	0	5735	3696	3602	3556	3462	3416	3580	3440	153	1050	500	2450	5	1	30547639	1046	-13.07	2.88	12	0.14	-262.00	1188.00	3750	20240403	-8.67	1561	20230728	119.41	3750	-8.67	20240403	1880	82.18	20240104	3750	-8.67	20240403	1561	119.41	20230728	0.00	N	064090	500	152 억		24475	N	N	0	N	00	N
126	20240408	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3385	-125	5	-3.56	83389770	24475	81.25	3475	3490	3315	4560	2460	3510	3407.14	0.08	0	5397	3696	3602	3556	3462	3416	3580	3440	153	1050	500	2450	5	1	30547639	1034	-12.92	2.85	12	0.08	-262.00	1188.00	3750	20240403	-9.73	1561	20230728	116.85	3750	-9.73	20240403	1880	80.05	20240104	3750	-9.73	20240403	1561	116.85	20230728	0.00	N	064090	500	152 억		24475	N	N	0	N	00	N
127	20240408	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-115	5	-3.28	78084990	22913	76.06	3475	3490	3315	4560	2460	3510	3407.89	0.08	0	5332	3696	3602	3556	3462	3416	3580	3440	153	1050	500	2450	5	1	30547639	1037	-12.96	2.86	12	0.08	-262.00	1188.00	3750	20240403	-9.47	1561	20230728	117.49	3750	-9.47	20240403	1880	80.59	20240104	3750	-9.47	20240403	1561	117.49	20230728	0.00	N	064090	500	152 억		24475	N	N	0	N	00	N
128	20240408	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-20	5	-0.57	58292620	17077	56.69	3475	3490	3315	4560	2460	3510	3413.52	0.08	0	4384	3696	3602	3556	3462	3416	3580	3440	153	1050	500	2450	5	1	30547639	1066	-13.32	2.94	12	0.06	-262.00	1188.00	3750	20240403	-6.93	1561	20230728	123.57	3750	-6.93	20240403	1880	85.64	20240104	3750	-6.93	20240403	1561	123.57	20230728	0.00	N	064090	500	152 억		24475	N	N	0	N	00	N
129	20240408	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	-50	5	-1.42	3642380	1050	3.49	3475	3480	3460	4560	2460	3510	3468.93	0.08	0	380	3696	3602	3556	3462	3416	3580	3440	153	1050	500	2450	5	1	30547639	1057	-13.21	2.91	12	0.00	-262.00	1188.00	3750	20240403	-7.73	1561	20230728	121.65	3750	-7.73	20240403	1880	84.04	20240104	3750	-7.73	20240403	1561	121.65	20230728	0.00	N	064090	500	152 억		24475	N	N	0	N	00	N
130	20240405	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	-120	5	-3.31	107693805	30124	127.26	3550	3650	3510	4715	2545	3630	3575.02	0.09	0	-2009	3753	3691	3628	3566	3503	3722	3597	153	1085	500	2540	5	1	30547639	1072	-13.40	2.95	12	0.10	-262.00	1188.00	3750	20240403	-6.40	1561	20230728	124.86	3750	-6.40	20240403	1880	86.70	20240104	3750	-6.40	20240403	1561	124.86	20230728	0.00	N	064090	500	152 억		26484	N	N	0	N	00	N
131	20240405	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-75	5	-2.07	95435605	26665	112.65	3550	3650	3515	4715	2545	3630	3579.06	0.09	0	-1489	3753	3691	3628	3566	3503	3722	3597	153	1085	500	2540	5	1	30547639	1086	-13.57	2.99	12	0.09	-262.00	1188.00	3750	20240403	-5.20	1561	20230728	127.74	3750	-5.20	20240403	1880	89.10	20240104	3750	-5.20	20240403	1561	127.74	20230728	0.00	N	064090	500	152 억		26484	N	N	0	N	00	N
132	20240405	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-40	5	-1.10	77361170	21601	91.26	3550	3650	3515	4715	2545	3630	3581.37	0.09	0	-1590	3753	3691	3628	3566	3503	3722	3597	153	1085	500	2540	5	1	30547639	1097	-13.70	3.02	12	0.07	-262.00	1188.00	3750	20240403	-4.27	1561	20230728	129.98	3750	-4.27	20240403	1880	90.96	20240104	3750	-4.27	20240403	1561	129.98	20230728	0.00	N	064090	500	152 억		26484	N	N	0	N	00	N
133	20240405	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-45	5	-1.24	71947820	20090	84.87	3550	3650	3515	4715	2545	3630	3581.28	0.09	0	-1462	3753	3691	3628	3566	3503	3722	3597	153	1085	500	2540	5	1	30547639	1095	-13.68	3.02	12	0.07	-262.00	1188.00	3750	20240403	-4.40	1561	20230728	129.66	3750	-4.40	20240403	1880	90.69	20240104	3750	-4.40	20240403	1561	129.66	20230728	0.00	N	064090	500	152 억		26484	N	N	0	N	00	N
134	20240405	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-55	5	-1.52	65671570	18340	77.48	3550	3650	3515	4715	2545	3630	3580.78	0.09	0	-1028	3753	3691	3628	3566	3503	3722	3597	153	1085	500	2540	5	1	30547639	1092	-13.65	3.01	12	0.06	-262.00	1188.00	3750	20240403	-4.67	1561	20230728	129.02	3750	-4.67	20240403	1880	90.16	20240104	3750	-4.67	20240403	1561	129.02	20230728	0.00	N	064090	500	152 억		26484	N	N	0	N	00	N
135	20240405	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-25	5	-0.69	58199550	16255	68.67	3550	3650	3515	4715	2545	3630	3580.41	0.09	0	-1023	3753	3691	3628	3566	3503	3722	3597	153	1085	500	2540	5	1	30547639	1101	-13.76	3.03	12	0.05	-262.00	1188.00	3750	20240403	-3.87	1561	20230728	130.94	3750	-3.87	20240403	1880	91.76	20240104	3750	-3.87	20240403	1561	130.94	20230728	0.00	N	064090	500	152 억		26484	N	N	0	N	00	N
136	20240405	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	10	2	0.28	40754000	11411	48.21	3550	3650	3515	4715	2545	3630	3571.47	0.09	0	-564	3753	3691	3628	3566	3503	3722	3597	153	1085	500	2540	5	1	30547639	1112	-13.89	3.06	12	0.04	-262.00	1188.00	3750	20240403	-2.93	1561	20230728	133.18	3750	-2.93	20240403	1880	93.62	20240104	3750	-2.93	20240403	1561	133.18	20230728	0.00	N	064090	500	152 억		26484	N	N	0	N	00	N
137	20240405	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-110	5	-3.03	11873700	3361	14.20	3550	3560	3515	4715	2545	3630	3532.79	0.09	0	538	3753	3691	3628	3566	3503	3722	3597	153	1085	500	2540	5	1	30547639	1075	-13.44	2.96	12	0.01	-262.00	1188.00	3750	20240403	-6.13	1561	20230728	125.50	3750	-6.13	20240403	1880	87.23	20240104	3750	-6.13	20240403	1561	125.50	20230728	0.00	N	064090	500	152 억		26484	N	N	0	N	00	N
138	20240404	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-10	5	-0.27	85915805	23671	146.42	3565	3690	3565	4730	2550	3640	3629.58	0.10	0	-3286	3843	3741	3648	3546	3453	3695	3500	153	1090	500	2540	5	1	30547639	1109	-13.85	3.06	12	0.08	-262.00	1188.00	3750	20240403	-3.20	1561	20230728	132.54	3750	-3.20	20240403	1880	93.09	20240104	3750	-3.20	20240403	1561	132.54	20230728	0.00	N	064090	500	152 억		29808	N	N	0	N	00	N
139	20240404	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-60	5	-1.65	77695125	21380	132.24	3565	3690	3565	4730	2550	3640	3634.01	0.10	0	-2763	3843	3741	3648	3546	3453	3695	3500	153	1090	500	2540	5	1	30547639	1094	-13.66	3.01	12	0.07	-262.00	1188.00	3750	20240403	-4.53	1561	20230728	129.34	3750	-4.53	20240403	1880	90.43	20240104	3750	-4.53	20240403	1561	129.34	20230728	0.00	N	064090	500	152 억		29808	N	N	0	N	00	N
140	20240404	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-55	5	-1.51	67650560	18610	115.11	3565	3690	3565	4730	2550	3640	3635.17	0.10	0	-2284	3843	3741	3648	3546	3453	3695	3500	153	1090	500	2540	5	1	30547639	1095	-13.68	3.02	12	0.06	-262.00	1188.00	3750	20240403	-4.40	1561	20230728	129.66	3750	-4.40	20240403	1880	90.69	20240104	3750	-4.40	20240403	1561	129.66	20230728	0.00	N	064090	500	152 억		29808	N	N	0	N	00	N
141	20240404	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	20	2	0.55	61734025	16970	104.97	3565	3690	3565	4730	2550	3640	3637.83	0.10	0	-2273	3843	3741	3648	3546	3453	3695	3500	153	1090	500	2540	5	1	30547639	1118	-13.97	3.08	12	0.06	-262.00	1188.00	3750	20240403	-2.40	1561	20230728	134.47	3750	-2.40	20240403	1880	94.68	20240104	3750	-2.40	20240403	1561	134.47	20230728	0.00	N	064090	500	152 억		29808	N	N	0	N	00	N
142	20240404	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	15	2	0.41	36725285	10123	62.62	3565	3690	3565	4730	2550	3640	3627.91	0.10	0	-810	3843	3741	3648	3546	3453	3695	3500	153	1090	500	2540	5	1	30547639	1117	-13.95	3.08	12	0.03	-262.00	1188.00	3750	20240403	-2.53	1561	20230728	134.14	3750	-2.53	20240403	1880	94.41	20240104	3750	-2.53	20240403	1561	134.14	20230728	0.00	N	064090	500	152 억		29808	N	N	0	N	00	N
143	20240404	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-20	5	-0.55	31871710	8787	54.35	3565	3690	3565	4730	2550	3640	3627.14	0.10	0	-105	3843	3741	3648	3546	3453	3695	3500	153	1090	500	2540	5	1	30547639	1106	-13.82	3.05	12	0.03	-262.00	1188.00	3750	20240403	-3.47	1561	20230728	131.90	3750	-3.47	20240403	1880	92.55	20240104	3750	-3.47	20240403	1561	131.90	20230728	0.00	N	064090	500	152 억		29808	N	N	0	N	00	N
144	20240404	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-15	5	-0.41	20542400	5642	34.90	3565	3690	3565	4730	2550	3640	3640.98	0.10	0	-195	3843	3741	3648	3546	3453	3695	3500	153	1090	500	2540	5	1	30547639	1107	-13.84	3.05	12	0.02	-262.00	1188.00	3750	20240403	-3.33	1561	20230728	132.22	3750	-3.33	20240403	1880	92.82	20240104	3750	-3.33	20240403	1561	132.22	20230728	0.00	N	064090	500	152 억		29808	N	N	0	N	00	N
145	20240404	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	35	2	0.96	2232825	611	3.78	3565	3690	3565	4730	2550	3640	3654.38	0.10	0	-46	3843	3741	3648	3546	3453	3695	3500	153	1090	500	2540	5	1	30547639	1123	-14.03	3.09	12	0.00	-262.00	1188.00	3750	20240403	-2.00	1561	20230728	135.43	3750	-2.00	20240403	1880	95.48	20240104	3750	-2.00	20240403	1561	135.43	20230728	0.00	N	064090	500	152 억		29808	N	N	0	N	00	N
146	20240403	160505	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3640	45	2	1.25	59209765	16167	80.31	3750	3750	3555	4670	2520	3595	3662.38	0.11	0	-2774	3651	3622	3571	3542	3491	3637	3557	153	1075	500	2510	5	1	30547639	1112	-13.89	3.06	12	0.05	-262.00	1188.00	3750	20240403	-2.93	1561	20230728	133.18	3750	-2.93	20240403	1880	93.62	20240104	3750	-2.93	20240403	1561	133.18	20230728	0.00	N	064090	500	152 억		32624	N	N	0	N	00	N
147	20240403	150503	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3605	10	2	0.28	57250770	15628	77.64	3750	3750	3555	4670	2520	3595	3663.35	0.11	0	-2636	3651	3622	3571	3542	3491	3637	3557	153	1075	500	2510	5	1	30547639	1101	-13.76	3.03	12	0.05	-262.00	1188.00	3750	20240403	-3.87	1561	20230728	130.94	3750	-3.87	20240403	1880	91.76	20240104	3750	-3.87	20240403	1561	130.94	20230728	0.00	N	064090	500	152 억		32624	N	N	0	N	00	N
148	20240403	140459	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3605	10	2	0.28	56778515	15497	76.98	3750	3750	3555	4670	2520	3595	3663.84	0.11	0	-2634	3651	3622	3571	3542	3491	3637	3557	153	1075	500	2510	5	1	30547639	1101	-13.76	3.03	12	0.05	-262.00	1188.00	3750	20240403	-3.87	1561	20230728	130.94	3750	-3.87	20240403	1880	91.76	20240104	3750	-3.87	20240403	1561	130.94	20230728	0.00	N	064090	500	152 억		32624	N	N	0	N	00	N
149	20240403	130500	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3590	-5	5	-0.14	54733710	14929	74.16	3750	3750	3555	4670	2520	3595	3666.27	0.11	0	-2628	3651	3622	3571	3542	3491	3637	3557	153	1075	500	2510	5	1	30547639	1097	-13.70	3.02	12	0.05	-262.00	1188.00	3750	20240403	-4.27	1561	20230728	129.98	3750	-4.27	20240403	1880	90.96	20240104	3750	-4.27	20240403	1561	129.98	20230728	0.00	N	064090	500	152 억		32624	N	N	0	N	00	N
150	20240403	120501	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3600	5	2	0.14	50220390	13675	67.93	3750	3750	3555	4670	2520	3595	3672.42	0.11	0	-2628	3651	3622	3571	3542	3491	3637	3557	153	1075	500	2510	5	1	30547639	1100	-13.74	3.03	12	0.04	-262.00	1188.00	3750	20240403	-4.00	1561	20230728	130.62	3750	-4.00	20240403	1880	91.49	20240104	3750	-4.00	20240403	1561	130.62	20230728	0.00	N	064090	500	152 억		32624	N	N	0	N	00	N
151	20240403	110459	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3635	40	2	1.11	46588595	12669	62.94	3750	3750	3555	4670	2520	3595	3677.37	0.11	0	-2413	3651	3622	3571	3542	3491	3637	3557	153	1075	500	2510	5	1	30547639	1110	-13.87	3.06	12	0.04	-262.00	1188.00	3750	20240403	-3.07	1561	20230728	132.86	3750	-3.07	20240403	1880	93.35	20240104	3750	-3.07	20240403	1561	132.86	20230728	0.00	N	064090	500	152 억		32624	N	N	0	N	00	N
152	20240403	100502	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3615	20	2	0.56	40719330	11038	54.83	3750	3750	3555	4670	2520	3595	3689.01	0.11	0	-2363	3651	3622	3571	3542	3491	3637	3557	153	1075	500	2510	5	1	30547639	1104	-13.80	3.04	12	0.04	-262.00	1188.00	3750	20240403	-3.60	1561	20230728	131.58	3750	-3.60	20240403	1880	92.29	20240104	3750	-3.60	20240403	1561	131.58	20230728	0.00	N	064090	500	152 억		32624	N	N	0	N	00	N
153	20240403	090502	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3685	90	2	2.50	22237680	5946	29.54	3750	3750	3555	4670	2520	3595	3739.94	0.11	0	-1233	3651	3622	3571	3542	3491	3637	3557	153	1075	500	2510	5	1	30547639	1126	-14.06	3.10	12	0.02	-262.00	1188.00	3750	20240403	-1.73	1561	20230728	136.07	3750	-1.73	20240403	1880	96.01	20240104	3750	-1.73	20240403	1561	136.07	20230728	0.00	N	064090	500	152 억		32624	N	N	0	N	00	N
154	20240402	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-25	5	-0.69	71386740	20058	56.70	3545	3600	3520	4705	2535	3620	3559.02	0.11	0	-2115	3740	3680	3590	3530	3440	3635	3485	153	1085	500	2530	5	1	30547639	1098	-13.72	3.03	12	0.07	-262.00	1188.00	3705	20240329	-2.97	1561	20230728	130.30	3705	-2.97	20240329	1880	91.22	20240104	3705	-2.97	20240329	1561	130.30	20230728	0.00	N	064090	500	152 억		34699	N	N	0	N	00	N
155	20240402	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-60	5	-1.66	60332325	16965	47.96	3545	3600	3520	4705	2535	3620	3556.28	0.11	0	-1654	3740	3680	3590	3530	3440	3635	3485	153	1085	500	2530	5	1	30547639	1087	-13.59	3.00	12	0.06	-262.00	1188.00	3705	20240329	-3.91	1561	20230728	128.06	3705	-3.91	20240329	1880	89.36	20240104	3705	-3.91	20240329	1561	128.06	20230728	0.00	N	064090	500	152 억		34699	N	N	0	N	00	N
156	20240402	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-30	5	-0.83	45356805	12773	36.11	3545	3600	3520	4705	2535	3620	3550.99	0.11	0	-2129	3740	3680	3590	3530	3440	3635	3485	153	1085	500	2530	5	1	30547639	1097	-13.70	3.02	12	0.04	-262.00	1188.00	3705	20240329	-3.10	1561	20230728	129.98	3705	-3.10	20240329	1880	90.96	20240104	3705	-3.10	20240329	1561	129.98	20230728	0.00	N	064090	500	152 억		34699	N	N	0	N	00	N
157	20240402	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-35	5	-0.97	39879580	11250	31.80	3545	3600	3520	4705	2535	3620	3544.85	0.11	0	-2026	3740	3680	3590	3530	3440	3635	3485	153	1085	500	2530	5	1	30547639	1095	-13.68	3.02	12	0.04	-262.00	1188.00	3705	20240329	-3.24	1561	20230728	129.66	3705	-3.24	20240329	1880	90.69	20240104	3705	-3.24	20240329	1561	129.66	20230728	0.00	N	064090	500	152 억		34699	N	N	0	N	00	N
158	20240402	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-55	5	-1.52	31693945	8945	25.29	3545	3600	3520	4705	2535	3620	3543.20	0.11	0	-2419	3740	3680	3590	3530	3440	3635	3485	153	1085	500	2530	5	1	30547639	1089	-13.61	3.00	12	0.03	-262.00	1188.00	3705	20240329	-3.78	1561	20230728	128.38	3705	-3.78	20240329	1880	89.63	20240104	3705	-3.78	20240329	1561	128.38	20230728	0.00	N	064090	500	152 억		34699	N	N	0	N	00	N
159	20240402	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-75	5	-2.07	25717595	7261	20.53	3545	3600	3520	4705	2535	3620	3541.88	0.11	0	-1639	3740	3680	3590	3530	3440	3635	3485	153	1085	500	2530	5	1	30547639	1083	-13.53	2.98	12	0.02	-262.00	1188.00	3705	20240329	-4.32	1561	20230728	127.10	3705	-4.32	20240329	1880	88.56	20240104	3705	-4.32	20240329	1561	127.10	20230728	0.00	N	064090	500	152 억		34699	N	N	0	N	00	N
160	20240402	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-80	5	-2.21	13730695	3877	10.96	3545	3585	3520	4705	2535	3620	3541.58	0.11	0	-566	3740	3680	3590	3530	3440	3635	3485	153	1085	500	2530	5	1	30547639	1081	-13.51	2.98	12	0.01	-262.00	1188.00	3705	20240329	-4.45	1561	20230728	126.78	3705	-4.45	20240329	1880	88.30	20240104	3705	-4.45	20240329	1561	126.78	20230728	0.00	N	064090	500	152 억		34699	N	N	0	N	00	N
161	20240402	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-80	5	-2.21	24785	7	0.02	3545	3545	3540	4705	2535	3620	3540.71	0.11	0	0	3740	3680	3590	3530	3440	3635	3485	153	1085	500	2530	5	1	30547639	1081	-13.51	2.98	12	0.00	-262.00	1188.00	3705	20240329	-4.45	1561	20230728	126.78	3705	-4.45	20240329	1880	88.30	20240104	3705	-4.45	20240329	1561	126.78	20230728	0.00	N	064090	500	152 억		34699	N	N	0	N	00	N
162	20240401	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	10	2	0.28	127162025	35376	23.65	3650	3650	3500	4690	2530	3610	3594.58	0.13	0	-5419	3776	3692	3621	3537	3466	3657	3502	153	1080	500	2520	5	1	30547639	1106	-13.82	3.05	12	0.12	-262.00	1188.00	3705	20240329	-2.29	1561	20230728	131.90	3705	-2.29	20240329	1880	92.55	20240104	3705	-2.29	20240329	1561	131.90	20230728	0.00	N	064090	500	152 억		40078	N	N	0	N	00	N
163	20240401	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	0	3	0.00	124128120	34537	23.09	3650	3650	3500	4690	2530	3610	3594.06	0.13	0	-5115	3776	3692	3621	3537	3466	3657	3502	153	1080	500	2520	5	1	30547639	1103	-13.78	3.04	12	0.11	-262.00	1188.00	3705	20240329	-2.56	1561	20230728	131.26	3705	-2.56	20240329	1880	92.02	20240104	3705	-2.56	20240329	1561	131.26	20230728	0.00	N	064090	500	152 억		40078	N	N	0	N	00	N
164	20240401	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	10	2	0.28	100496060	27991	18.71	3650	3650	3500	4690	2530	3610	3590.30	0.13	0	-3001	3776	3692	3621	3537	3466	3657	3502	153	1080	500	2520	5	1	30547639	1106	-13.82	3.05	12	0.09	-262.00	1188.00	3705	20240329	-2.29	1561	20230728	131.90	3705	-2.29	20240329	1880	92.55	20240104	3705	-2.29	20240329	1561	131.90	20230728	0.00	N	064090	500	152 억		40078	N	N	0	N	00	N
165	20240401	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	0	3	0.00	90360100	25187	16.84	3650	3650	3500	4690	2530	3610	3587.57	0.13	0	-2993	3776	3692	3621	3537	3466	3657	3502	153	1080	500	2520	5	1	30547639	1103	-13.78	3.04	12	0.08	-262.00	1188.00	3705	20240329	-2.56	1561	20230728	131.26	3705	-2.56	20240329	1880	92.02	20240104	3705	-2.56	20240329	1561	131.26	20230728	0.00	N	064090	500	152 억		40078	N	N	0	N	00	N
166	20240401	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-25	5	-0.69	74117265	20678	13.82	3650	3650	3500	4690	2530	3610	3584.35	0.13	0	-3378	3776	3692	3621	3537	3466	3657	3502	153	1080	500	2520	5	1	30547639	1095	-13.68	3.02	12	0.07	-262.00	1188.00	3705	20240329	-3.24	1561	20230728	129.66	3705	-3.24	20240329	1880	90.69	20240104	3705	-3.24	20240329	1561	129.66	20230728	0.00	N	064090	500	152 억		40078	N	N	0	N	00	N
167	20240401	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-50	5	-1.39	46912455	13147	8.79	3650	3650	3500	4690	2530	3610	3568.30	0.13	0	-2500	3776	3692	3621	3537	3466	3657	3502	153	1080	500	2520	5	1	30547639	1087	-13.59	3.00	12	0.04	-262.00	1188.00	3705	20240329	-3.91	1561	20230728	128.06	3705	-3.91	20240329	1880	89.36	20240104	3705	-3.91	20240329	1561	128.06	20230728	0.00	N	064090	500	152 억		40078	N	N	0	N	00	N
168	20240401	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-80	5	-2.22	41902955	11743	7.85	3650	3650	3500	4690	2530	3610	3568.33	0.13	0	-2408	3776	3692	3621	3537	3466	3657	3502	153	1080	500	2520	5	1	30547639	1078	-13.47	2.97	12	0.04	-262.00	1188.00	3705	20240329	-4.72	1561	20230728	126.14	3705	-4.72	20240329	1880	87.77	20240104	3705	-4.72	20240329	1561	126.14	20230728	0.00	N	064090	500	152 억		40078	N	N	0	N	00	N
169	20240401	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	0	3	0.00	6587645	1824	1.22	3650	3650	3610	4690	2530	3610	3611.65	0.13	0	-423	3776	3692	3621	3537	3466	3657	3502	153	1080	500	2520	5	1	30547639	1103	-13.78	3.04	12	0.01	-262.00	1188.00	3705	20240329	-2.56	1561	20230728	131.26	3705	-2.56	20240329	1880	92.02	20240104	3705	-2.56	20240329	1561	131.26	20230728	0.00	N	064090	500	152 억		40078	N	N	0	N	00	N