KissMeData/086060/price/prices-20240301.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	20240329	160655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-75	5	-1.79	184053220	44425	118.71	4180	4200	4120	5460	2940	4200	4143.07	4.47	0	-12151	4243	4221	4183	4161	4123	4232	4172	43	1260	500	3020	5	1	8610587	355	13.70	0.74	12	0.52	301.00	5610.00	5430	20230724	-24.03	3905	20231010	5.63	4745	-13.07	20240201	4050	1.85	20240313	5430	-24.03	20230724	3905	5.63	20231010	3.04	N	086060	500	43 억		385167	N	N	0	N	00	N
3	20240329	150659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-75	5	-1.79	166009915	40057	107.04	4180	4200	4120	5460	2940	4200	4144.34	4.47	0	-11245	4243	4221	4183	4161	4123	4232	4172	43	1260	500	3020	5	1	8610587	355	13.70	0.74	12	0.47	301.00	5610.00	5430	20230724	-24.03	3905	20231010	5.63	4745	-13.07	20240201	4050	1.85	20240313	5430	-24.03	20230724	3905	5.63	20231010	3.04	N	086060	500	43 억		385167	N	N	0	N	00	N
4	20240329	140654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-65	5	-1.55	152204840	36716	98.11	4180	4200	4120	5460	2940	4200	4145.46	4.47	0	-10568	4243	4221	4183	4161	4123	4232	4172	43	1260	500	3020	5	1	8610587	356	13.74	0.74	12	0.43	301.00	5610.00	5430	20230724	-23.85	3905	20231010	5.89	4745	-12.86	20240201	4050	2.10	20240313	5430	-23.85	20230724	3905	5.89	20231010	3.04	N	086060	500	43 억		385167	N	N	0	N	00	N
5	20240329	130644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-60	5	-1.43	120821195	29117	77.81	4180	4200	4125	5460	2940	4200	4149.51	4.47	0	-7550	4243	4221	4183	4161	4123	4232	4172	43	1260	500	3020	5	1	8610587	356	13.75	0.74	12	0.34	301.00	5610.00	5430	20230724	-23.76	3905	20231010	6.02	4745	-12.75	20240201	4050	2.22	20240313	5430	-23.76	20230724	3905	6.02	20231010	3.04	N	086060	500	43 억		385167	N	N	0	N	00	N
6	20240329	120652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-45	5	-1.07	82943330	19967	53.36	4180	4200	4140	5460	2940	4200	4154.02	4.47	0	-4419	4243	4221	4183	4161	4123	4232	4172	43	1260	500	3020	5	1	8610587	358	13.80	0.74	12	0.23	301.00	5610.00	5430	20230724	-23.48	3905	20231010	6.40	4745	-12.43	20240201	4050	2.59	20240313	5430	-23.48	20230724	3905	6.40	20231010	3.04	N	086060	500	43 억		385167	N	N	0	N	00	N
7	20240329	110642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-55	5	-1.31	67499655	16241	43.40	4180	4200	4140	5460	2940	4200	4156.12	4.47	0	-2098	4243	4221	4183	4161	4123	4232	4172	43	1260	500	3020	5	1	8610587	357	13.77	0.74	12	0.19	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.04	N	086060	500	43 억		385167	N	N	0	N	00	N
8	20240329	100643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-45	5	-1.07	35234315	8462	22.61	4180	4200	4145	5460	2940	4200	4163.82	4.47	0	-1639	4243	4221	4183	4161	4123	4232	4172	43	1260	500	3020	5	1	8610587	358	13.80	0.74	12	0.10	301.00	5610.00	5430	20230724	-23.48	3905	20231010	6.40	4745	-12.43	20240201	4050	2.59	20240313	5430	-23.48	20230724	3905	6.40	20231010	3.04	N	086060	500	43 억		385167	N	N	0	N	00	N
9	20240329	090642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-40	5	-0.95	7730530	1851	4.95	4180	4200	4160	5460	2940	4200	4176.39	4.47	0	-53	4243	4221	4183	4161	4123	4232	4172	43	1260	500	3020	5	1	8610587	358	13.82	0.74	12	0.02	301.00	5610.00	5430	20230724	-23.39	3905	20231010	6.53	4745	-12.33	20240201	4050	2.72	20240313	5430	-23.39	20230724	3905	6.53	20231010	3.04	N	086060	500	43 억		385167	N	N	0	N	00	N
10	20240328	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	45	2	1.08	156229470	37412	24.37	4155	4205	4145	5400	2910	4155	4175.74	4.53	0	-4354	4311	4232	4181	4102	4051	4272	4142	43	1245	500	2990	5	1	8610587	362	13.95	0.75	12	0.43	301.00	5610.00	5430	20230724	-22.65	3905	20231010	7.55	4745	-11.49	20240201	4050	3.70	20240313	5430	-22.65	20230724	3905	7.55	20231010	3.05	N	086060	500	43 억		390090	N	N	0	N	00	N
11	20240328	150649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	45	2	1.08	142867440	34225	22.30	4155	4205	4145	5400	2910	4155	4174.36	4.53	0	-4352	4311	4232	4181	4102	4051	4272	4142	43	1245	500	2990	5	1	8610587	362	13.95	0.75	12	0.40	301.00	5610.00	5430	20230724	-22.65	3905	20231010	7.55	4745	-11.49	20240201	4050	3.70	20240313	5430	-22.65	20230724	3905	7.55	20231010	3.05	N	086060	500	43 억		390090	N	N	0	N	00	N
12	20240328	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	45	2	1.08	113290665	27180	17.71	4155	4205	4145	5400	2910	4155	4168.16	4.53	0	-2992	4311	4232	4181	4102	4051	4272	4142	43	1245	500	2990	5	1	8610587	362	13.95	0.75	12	0.32	301.00	5610.00	5430	20230724	-22.65	3905	20231010	7.55	4745	-11.49	20240201	4050	3.70	20240313	5430	-22.65	20230724	3905	7.55	20231010	3.05	N	086060	500	43 억		390090	N	N	0	N	00	N
13	20240328	130639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	20	2	0.48	105945515	25426	16.56	4155	4205	4145	5400	2910	4155	4166.82	4.53	0	-2561	4311	4232	4181	4102	4051	4272	4142	43	1245	500	2990	5	1	8610587	359	13.87	0.74	12	0.30	301.00	5610.00	5430	20230724	-23.11	3905	20231010	6.91	4745	-12.01	20240201	4050	3.09	20240313	5430	-23.11	20230724	3905	6.91	20231010	3.05	N	086060	500	43 억		390090	N	N	0	N	00	N
14	20240328	120644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	25	2	0.60	97828625	23488	15.30	4155	4205	4145	5400	2910	4155	4165.05	4.53	0	-1548	4311	4232	4181	4102	4051	4272	4142	43	1245	500	2990	5	1	8610587	360	13.89	0.75	12	0.27	301.00	5610.00	5430	20230724	-23.02	3905	20231010	7.04	4745	-11.91	20240201	4050	3.21	20240313	5430	-23.02	20230724	3905	7.04	20231010	3.05	N	086060	500	43 억		390090	N	N	0	N	00	N
15	20240328	110644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	20	2	0.48	72914465	17523	11.42	4155	4185	4145	5400	2910	4155	4161.07	4.53	0	-1229	4311	4232	4181	4102	4051	4272	4142	43	1245	500	2990	5	1	8610587	359	13.87	0.74	12	0.20	301.00	5610.00	5430	20230724	-23.11	3905	20231010	6.91	4745	-12.01	20240201	4050	3.09	20240313	5430	-23.11	20230724	3905	6.91	20231010	3.05	N	086060	500	43 억		390090	N	N	0	N	00	N
16	20240328	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	10	2	0.24	37397740	9001	5.86	4155	4185	4145	5400	2910	4155	4154.84	4.53	0	-952	4311	4232	4181	4102	4051	4272	4142	43	1245	500	2990	5	1	8610587	359	13.84	0.74	12	0.10	301.00	5610.00	5430	20230724	-23.30	3905	20231010	6.66	4745	-12.22	20240201	4050	2.84	20240313	5430	-23.30	20230724	3905	6.66	20231010	3.05	N	086060	500	43 억		390090	N	N	0	N	00	N
17	20240328	090654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-5	5	-0.12	14761875	3551	2.31	4155	4185	4150	5400	2910	4155	4157.10	4.53	0	-39	4311	4232	4181	4102	4051	4272	4142	43	1245	500	2990	5	1	8610587	357	13.79	0.74	12	0.04	301.00	5610.00	5430	20230724	-23.57	3905	20231010	6.27	4745	-12.54	20240201	4050	2.47	20240313	5430	-23.57	20230724	3905	6.27	20231010	3.05	N	086060	500	43 억		390090	N	N	0	N	00	N
18	20240327	160651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-5	5	-0.12	516718905	124088	422.04	4150	4260	4130	5400	2915	4160	4164.13	4.32	0	17686	4196	4177	4141	4122	4086	4187	4132	43	1240	500	2990	5	1	8610587	358	13.80	0.74	12	1.44	301.00	5610.00	5430	20230724	-23.48	3905	20231010	6.40	4745	-12.43	20240201	4050	2.59	20240313	5430	-23.48	20230724	3905	6.40	20231010	3.05	N	086060	500	43 억		372281	N	N	0	N	00	N
19	20240327	150653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-5	5	-0.12	503471690	120900	411.20	4150	4260	4130	5400	2915	4160	4164.36	4.32	0	17814	4196	4177	4141	4122	4086	4187	4132	43	1240	500	2990	5	1	8610587	358	13.80	0.74	12	1.40	301.00	5610.00	5430	20230724	-23.48	3905	20231010	6.40	4745	-12.43	20240201	4050	2.59	20240313	5430	-23.48	20230724	3905	6.40	20231010	3.05	N	086060	500	43 억		372281	N	N	0	N	00	N
20	20240327	140652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	0	3	0.00	486666310	116859	397.45	4150	4260	4130	5400	2915	4160	4164.56	4.32	0	17862	4196	4177	4141	4122	4086	4187	4132	43	1240	500	2990	5	1	8610587	358	13.82	0.74	12	1.36	301.00	5610.00	5430	20230724	-23.39	3905	20231010	6.53	4745	-12.33	20240201	4050	2.72	20240313	5430	-23.39	20230724	3905	6.53	20231010	3.05	N	086060	500	43 억		372281	N	N	0	N	00	N
21	20240327	130653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	10	2	0.24	479341305	115098	391.46	4150	4260	4130	5400	2915	4160	4164.64	4.32	0	17862	4196	4177	4141	4122	4086	4187	4132	43	1240	500	2990	5	1	8610587	359	13.85	0.74	12	1.34	301.00	5610.00	5430	20230724	-23.20	3905	20231010	6.79	4745	-12.12	20240201	4050	2.96	20240313	5430	-23.20	20230724	3905	6.79	20231010	3.05	N	086060	500	43 억		372281	N	N	0	N	00	N
22	20240327	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-5	5	-0.12	467005715	112137	381.39	4150	4260	4130	5400	2915	4160	4164.60	4.32	0	18411	4196	4177	4141	4122	4086	4187	4132	43	1240	500	2990	5	1	8610587	358	13.80	0.74	12	1.30	301.00	5610.00	5430	20230724	-23.48	3905	20231010	6.40	4745	-12.43	20240201	4050	2.59	20240313	5430	-23.48	20230724	3905	6.40	20231010	3.05	N	086060	500	43 억		372281	N	N	0	N	00	N
23	20240327	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-5	5	-0.12	460267315	110515	375.88	4150	4260	4130	5400	2915	4160	4164.75	4.32	0	18411	4196	4177	4141	4122	4086	4187	4132	43	1240	500	2990	5	1	8610587	358	13.80	0.74	12	1.28	301.00	5610.00	5430	20230724	-23.48	3905	20231010	6.40	4745	-12.43	20240201	4050	2.59	20240313	5430	-23.48	20230724	3905	6.40	20231010	3.05	N	086060	500	43 억		372281	N	N	0	N	00	N
24	20240327	100648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-10	5	-0.24	454330440	109088	371.02	4150	4260	4130	5400	2915	4160	4164.81	4.32	0	18507	4196	4177	4141	4122	4086	4187	4132	43	1240	500	2990	5	1	8610587	357	13.79	0.74	12	1.27	301.00	5610.00	5430	20230724	-23.57	3905	20231010	6.27	4745	-12.54	20240201	4050	2.47	20240313	5430	-23.57	20230724	3905	6.27	20231010	3.05	N	086060	500	43 억		372281	N	N	0	N	00	N
25	20240327	090652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	25	2	0.60	259343340	62050	211.04	4150	4260	4150	5400	2915	4160	4179.59	4.32	0	3110	4196	4177	4141	4122	4086	4187	4132	43	1240	500	2990	5	1	8610587	360	13.90	0.75	12	0.72	301.00	5610.00	5430	20230724	-22.93	3905	20231010	7.17	4745	-11.80	20240201	4050	3.33	20240313	5430	-22.93	20230724	3905	7.17	20231010	3.05	N	086060	500	43 억		372281	N	N	0	N	00	N
26	20240326	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-5	5	-0.12	120923765	29292	236.04	4140	4160	4105	5410	2920	4165	4128.19	4.30	0	1775	4201	4182	4146	4127	4091	4192	4137	43	1245	500	2990	5	1	8610587	358	13.82	0.74	12	0.34	301.00	5610.00	5430	20230724	-23.39	3905	20231010	6.53	4745	-12.33	20240201	4050	2.72	20240313	5430	-23.39	20230724	3905	6.53	20231010	3.16	N	086060	500	43 억		370506	N	N	0	N	00	N
27	20240326	150644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-20	5	-0.48	105143090	25486	205.37	4140	4150	4105	5410	2920	4165	4125.51	4.30	0	1783	4201	4182	4146	4127	4091	4192	4137	43	1245	500	2990	5	1	8610587	357	13.77	0.74	12	0.30	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.16	N	086060	500	43 억		370506	N	N	0	N	00	N
28	20240326	140640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-30	5	-0.72	94768730	22978	185.16	4140	4150	4105	5410	2920	4165	4124.31	4.30	0	1788	4201	4182	4146	4127	4091	4192	4137	43	1245	500	2990	5	1	8610587	356	13.74	0.74	12	0.27	301.00	5610.00	5430	20230724	-23.85	3905	20231010	5.89	4745	-12.86	20240201	4050	2.10	20240313	5430	-23.85	20230724	3905	5.89	20231010	3.16	N	086060	500	43 억		370506	N	N	0	N	00	N
29	20240326	130638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-30	5	-0.72	92733115	22486	181.19	4140	4150	4105	5410	2920	4165	4124.02	4.30	0	1839	4201	4182	4146	4127	4091	4192	4137	43	1245	500	2990	5	1	8610587	356	13.74	0.74	12	0.26	301.00	5610.00	5430	20230724	-23.85	3905	20231010	5.89	4745	-12.86	20240201	4050	2.10	20240313	5430	-23.85	20230724	3905	5.89	20231010	3.16	N	086060	500	43 억		370506	N	N	0	N	00	N
30	20240326	120640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-25	5	-0.60	89076410	21602	174.07	4140	4150	4105	5410	2920	4165	4123.51	4.30	0	1840	4201	4182	4146	4127	4091	4192	4137	43	1245	500	2990	5	1	8610587	356	13.75	0.74	12	0.25	301.00	5610.00	5430	20230724	-23.76	3905	20231010	6.02	4745	-12.75	20240201	4050	2.22	20240313	5430	-23.76	20230724	3905	6.02	20231010	3.16	N	086060	500	43 억		370506	N	N	0	N	00	N
31	20240326	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-20	5	-0.48	81446445	19759	159.22	4140	4150	4105	5410	2920	4165	4121.97	4.30	0	1843	4201	4182	4146	4127	4091	4192	4137	43	1245	500	2990	5	1	8610587	357	13.77	0.74	12	0.23	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.16	N	086060	500	43 억		370506	N	N	0	N	00	N
32	20240326	100643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-20	5	-0.48	73885730	17932	144.50	4140	4145	4105	5410	2920	4165	4120.30	4.30	0	1846	4201	4182	4146	4127	4091	4192	4137	43	1245	500	2990	5	1	8610587	357	13.77	0.74	12	0.21	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.16	N	086060	500	43 억		370506	N	N	0	N	00	N
33	20240326	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-25	5	-0.60	1383760	334	2.69	4140	4145	4140	5410	2920	4165	4142.31	4.30	0	-150	4201	4182	4146	4127	4091	4192	4137	43	1245	500	2990	5	1	8610587	356	13.75	0.74	12	0.00	301.00	5610.00	5430	20230724	-23.76	3905	20231010	6.02	4745	-12.75	20240201	4050	2.22	20240313	5430	-23.76	20230724	3905	6.02	20231010	3.16	N	086060	500	43 억		370506	N	N	0	N	00	N
34	20240325	160703	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	25	2	0.60	51373485	12385	39.57	4145	4165	4110	5380	2900	4140	4147.92	4.30	0	281	4233	4186	4148	4101	4063	4167	4082	43	1240	500	2980	5	1	8610587	359	13.84	0.74	12	0.14	301.00	5610.00	5430	20230724	-23.30	3905	20231010	6.66	4745	-12.22	20240201	4050	2.84	20240313	5430	-23.30	20230724	3905	6.66	20231010	3.22	N	086060	500	43 억		370225	N	N	0	N	00	N
35	20240325	150707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	5	2	0.12	47836270	11535	36.86	4145	4165	4110	5380	2900	4140	4147.12	4.30	0	247	4233	4186	4148	4101	4063	4167	4082	43	1240	500	2980	5	1	8610587	357	13.77	0.74	12	0.13	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.22	N	086060	500	43 억		370225	N	N	0	N	00	N
36	20240325	140705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	20	2	0.48	44752075	10792	34.48	4145	4165	4110	5380	2900	4140	4146.85	4.30	0	257	4233	4186	4148	4101	4063	4167	4082	43	1240	500	2980	5	1	8610587	358	13.82	0.74	12	0.13	301.00	5610.00	5430	20230724	-23.39	3905	20231010	6.53	4745	-12.33	20240201	4050	2.72	20240313	5430	-23.39	20230724	3905	6.53	20231010	3.22	N	086060	500	43 억		370225	N	N	0	N	00	N
37	20240325	130707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	5	2	0.12	31676685	7640	24.41	4145	4160	4110	5380	2900	4140	4146.25	4.30	0	276	4233	4186	4148	4101	4063	4167	4082	43	1240	500	2980	5	1	8610587	357	13.77	0.74	12	0.09	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.22	N	086060	500	43 억		370225	N	N	0	N	00	N
38	20240325	120708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	15	2	0.36	23964350	5783	18.48	4145	4160	4110	5380	2900	4140	4144.00	4.30	0	193	4233	4186	4148	4101	4063	4167	4082	43	1240	500	2980	5	1	8610587	358	13.80	0.74	12	0.07	301.00	5610.00	5430	20230724	-23.48	3905	20231010	6.40	4745	-12.43	20240201	4050	2.59	20240313	5430	-23.48	20230724	3905	6.40	20231010	3.22	N	086060	500	43 억		370225	N	N	0	N	00	N
39	20240325	110706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	5	2	0.12	12990240	3137	10.02	4145	4155	4110	5380	2900	4140	4141.01	4.30	0	-404	4233	4186	4148	4101	4063	4167	4082	43	1240	500	2980	5	1	8610587	357	13.77	0.74	12	0.04	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.22	N	086060	500	43 억		370225	N	N	0	N	00	N
40	20240325	100706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	5	2	0.12	9715665	2346	7.50	4145	4155	4110	5380	2900	4140	4141.44	4.30	0	-404	4233	4186	4148	4101	4063	4167	4082	43	1240	500	2980	5	1	8610587	357	13.77	0.74	12	0.03	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.22	N	086060	500	43 억		370225	N	N	0	N	00	N
41	20240325	090708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-20	5	-0.48	5088005	1228	3.92	4145	4155	4110	5380	2900	4140	4143.64	4.30	0	-755	4233	4186	4148	4101	4063	4167	4082	43	1240	500	2980	5	1	8610587	355	13.69	0.73	12	0.01	301.00	5610.00	5430	20230724	-24.13	3905	20231010	5.51	4745	-13.17	20240201	4050	1.73	20240313	5430	-24.13	20230724	3905	5.51	20231010	3.22	N	086060	500	43 억		370225	N	N	0	N	00	N
42	20240322	160705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-30	5	-0.72	129393535	31298	144.52	4170	4195	4110	5420	2920	4170	4134.00	4.30	0	384	4223	4196	4173	4146	4123	4195	4145	43	1250	500	3000	5	1	8610587	356	13.75	0.74	12	0.36	301.00	5610.00	5430	20230724	-23.76	3905	20231010	6.02	4745	-12.75	20240201	4050	2.22	20240313	5430	-23.76	20230724	3905	6.02	20231010	3.24	N	086060	500	43 억		370225	N	N	0	N	00	N
43	20240322	150708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-25	5	-0.60	122674265	29675	137.03	4170	4195	4110	5420	2920	4170	4133.67	4.30	0	455	4223	4196	4173	4146	4123	4195	4145	43	1250	500	3000	5	1	8610587	357	13.77	0.74	12	0.34	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.24	N	086060	500	43 억		370225	N	N	0	N	00	N
44	20240322	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-20	5	-0.48	118054310	28561	131.88	4170	4195	4110	5420	2920	4170	4133.14	4.30	0	517	4223	4196	4173	4146	4123	4195	4145	43	1250	500	3000	5	1	8610587	357	13.79	0.74	12	0.33	301.00	5610.00	5430	20230724	-23.57	3905	20231010	6.27	4745	-12.54	20240201	4050	2.47	20240313	5430	-23.57	20230724	3905	6.27	20231010	3.24	N	086060	500	43 억		370225	N	N	0	N	00	N
45	20240322	130704	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-20	5	-0.48	113061990	27357	126.33	4170	4195	4110	5420	2920	4170	4132.55	4.30	0	402	4223	4196	4173	4146	4123	4195	4145	43	1250	500	3000	5	1	8610587	357	13.79	0.74	12	0.32	301.00	5610.00	5430	20230724	-23.57	3905	20231010	6.27	4745	-12.54	20240201	4050	2.47	20240313	5430	-23.57	20230724	3905	6.27	20231010	3.24	N	086060	500	43 억		370225	N	N	0	N	00	N
46	20240322	120659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-30	5	-0.72	78339500	18928	87.40	4170	4195	4120	5420	2920	4170	4138.47	4.30	0	402	4223	4196	4173	4146	4123	4195	4145	43	1250	500	3000	5	1	8610587	356	13.75	0.74	12	0.22	301.00	5610.00	5430	20230724	-23.76	3905	20231010	6.02	4745	-12.75	20240201	4050	2.22	20240313	5430	-23.76	20230724	3905	6.02	20231010	3.24	N	086060	500	43 억		370225	N	N	0	N	00	N
47	20240322	110707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-25	5	-0.60	25344435	6102	28.18	4170	4195	4145	5420	2920	4170	4152.88	4.30	0	-1	4223	4196	4173	4146	4123	4195	4145	43	1250	500	3000	5	1	8610587	357	13.77	0.74	12	0.07	301.00	5610.00	5430	20230724	-23.66	3905	20231010	6.15	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.24	N	086060	500	43 억		370225	N	N	0	N	00	N
48	20240322	100701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-20	5	-0.48	12148760	2921	13.49	4170	4195	4150	5420	2920	4170	4158.27	4.30	0	59	4223	4196	4173	4146	4123	4195	4145	43	1250	500	3000	5	1	8610587	357	13.79	0.74	12	0.03	301.00	5610.00	5430	20230724	-23.57	3905	20231010	6.27	4745	-12.54	20240201	4050	2.47	20240313	5430	-23.57	20230724	3905	6.27	20231010	3.24	N	086060	500	43 억		370225	N	N	0	N	00	N
49	20240322	090658	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-10	5	-0.24	2348305	563	2.60	4170	4195	4160	5420	2920	4170	4171.68	4.30	0	123	4223	4196	4173	4146	4123	4195	4145	43	1250	500	3000	5	1	8610587	358	13.82	0.74	12	0.01	301.00	5610.00	5430	20230724	-23.39	3905	20231010	6.53	4745	-12.33	20240201	4050	2.72	20240313	5430	-23.39	20230724	3905	6.53	20231010	3.24	N	086060	500	43 억		370225	N	N	0	N	00	N
50	20240321	160706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	10	2	0.24	90506735	21656	71.42	4170	4200	4150	5400	2915	4160	4179.30	4.30	0	114	4203	4181	4143	4121	4083	4192	4132	43	1240	500	2990	5	1	8610587	359	13.85	0.74	12	0.25	301.00	5610.00	5430	20230724	-23.20	3900	20230316	6.92	4745	-12.12	20240201	4050	2.96	20240313	5430	-23.20	20230724	3905	6.79	20231010	3.25	N	086060	500	43 억		370111	N	N	0	N	00	N
51	20240321	150701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	30	2	0.72	84771720	20282	66.89	4170	4200	4150	5400	2915	4160	4179.65	4.30	0	186	4203	4181	4143	4121	4083	4192	4132	43	1240	500	2990	5	1	8610587	361	13.92	0.75	12	0.24	301.00	5610.00	5430	20230724	-22.84	3900	20230316	7.44	4745	-11.70	20240201	4050	3.46	20240313	5430	-22.84	20230724	3905	7.30	20231010	3.25	N	086060	500	43 억		370111	N	N	0	N	00	N
52	20240321	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	30	2	0.72	83012320	19862	65.50	4170	4200	4150	5400	2915	4160	4179.45	4.30	0	356	4203	4181	4143	4121	4083	4192	4132	43	1240	500	2990	5	1	8610587	361	13.92	0.75	12	0.23	301.00	5610.00	5430	20230724	-22.84	3900	20230316	7.44	4745	-11.70	20240201	4050	3.46	20240313	5430	-22.84	20230724	3905	7.30	20231010	3.25	N	086060	500	43 억		370111	N	N	0	N	00	N
53	20240321	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	35	2	0.84	79105130	18928	62.42	4170	4200	4150	5400	2915	4160	4179.27	4.30	0	356	4203	4181	4143	4121	4083	4192	4132	43	1240	500	2990	5	1	8610587	361	13.94	0.75	12	0.22	301.00	5610.00	5430	20230724	-22.74	3900	20230316	7.56	4745	-11.59	20240201	4050	3.58	20240313	5430	-22.74	20230724	3905	7.43	20231010	3.25	N	086060	500	43 억		370111	N	N	0	N	00	N
54	20240321	120700	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	40	2	0.96	73779470	17658	58.23	4170	4200	4150	5400	2915	4160	4178.25	4.30	0	526	4203	4181	4143	4121	4083	4192	4132	43	1240	500	2990	5	1	8610587	362	13.95	0.75	12	0.21	301.00	5610.00	5430	20230724	-22.65	3900	20230316	7.69	4745	-11.49	20240201	4050	3.70	20240313	5430	-22.65	20230724	3905	7.55	20231010	3.25	N	086060	500	43 억		370111	N	N	0	N	00	N
55	20240321	110659	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	35	2	0.84	54835575	13130	43.30	4170	4200	4150	5400	2915	4160	4176.36	4.30	0	962	4203	4181	4143	4121	4083	4192	4132	43	1240	500	2990	5	1	8610587	361	13.94	0.75	12	0.15	301.00	5610.00	5430	20230724	-22.74	3900	20230316	7.56	4745	-11.59	20240201	4050	3.58	20240313	5430	-22.74	20230724	3905	7.43	20231010	3.25	N	086060	500	43 억		370111	N	N	0	N	00	N
56	20240321	100703	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	25	2	0.60	33877250	8127	26.80	4170	4185	4150	5400	2915	4160	4168.48	4.30	0	1252	4203	4181	4143	4121	4083	4192	4132	43	1240	500	2990	5	1	8610587	360	13.90	0.75	12	0.09	301.00	5610.00	5430	20230724	-22.93	3900	20230316	7.31	4745	-11.80	20240201	4050	3.33	20240313	5430	-22.93	20230724	3905	7.17	20231010	3.25	N	086060	500	43 억		370111	N	N	0	N	00	N
57	20240321	090705	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	10	2	0.24	12458385	2989	9.86	4170	4180	4160	5400	2915	4160	4168.08	4.30	0	56	4203	4181	4143	4121	4083	4192	4132	43	1240	500	2990	5	1	8610587	359	13.85	0.74	12	0.03	301.00	5610.00	5430	20230724	-23.20	3900	20230316	6.92	4745	-12.12	20240201	4050	2.96	20240313	5430	-23.20	20230724	3905	6.79	20231010	3.25	N	086060	500	43 억		370111	N	N	0	N	00	N
58	20240320	160654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	60	2	1.46	124200595	30026	100.57	4105	4165	4105	5330	2870	4100	4136.20	4.28	0	1422	4163	4131	4103	4071	4043	4147	4087	43	1230	500	2950	5	1	8610587	358	23.50	0.78	12	0.35	177.00	5310.00	5430	20230724	-23.39	3900	20230316	6.67	4745	-12.33	20240201	4050	2.72	20240313	5430	-23.39	20230724	3905	6.53	20231010	3.24	N	086060	500	43 억		368677	N	N	0	N	00	N
59	20240320	150656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	45	2	1.10	115224265	27866	93.33	4105	4160	4105	5330	2870	4100	4135.12	4.28	0	1624	4163	4131	4103	4071	4043	4147	4087	43	1230	500	2950	5	1	8610587	357	23.42	0.78	12	0.32	177.00	5310.00	5430	20230724	-23.66	3900	20230316	6.28	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.24	N	086060	500	43 억		368677	N	N	0	N	00	N
60	20240320	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	50	2	1.22	98889135	23930	80.15	4105	4155	4105	5330	2870	4100	4132.63	4.28	0	1836	4163	4131	4103	4071	4043	4147	4087	43	1230	500	2950	5	1	8610587	357	23.45	0.78	12	0.28	177.00	5310.00	5430	20230724	-23.57	3900	20230316	6.41	4745	-12.54	20240201	4050	2.47	20240313	5430	-23.57	20230724	3905	6.27	20231010	3.24	N	086060	500	43 억		368677	N	N	0	N	00	N
61	20240320	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	40	2	0.98	74293450	17983	60.23	4105	4150	4105	5330	2870	4100	4131.57	4.28	0	1577	4163	4131	4103	4071	4043	4147	4087	43	1230	500	2950	5	1	8610587	356	23.39	0.78	12	0.21	177.00	5310.00	5430	20230724	-23.76	3900	20230316	6.15	4745	-12.75	20240201	4050	2.22	20240313	5430	-23.76	20230724	3905	6.02	20231010	3.24	N	086060	500	43 억		368677	N	N	0	N	00	N
62	20240320	120654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	45	2	1.10	71527200	17315	58.00	4105	4150	4105	5330	2870	4100	4131.20	4.28	0	1587	4163	4131	4103	4071	4043	4147	4087	43	1230	500	2950	5	1	8610587	357	23.42	0.78	12	0.20	177.00	5310.00	5430	20230724	-23.66	3900	20230316	6.28	4745	-12.64	20240201	4050	2.35	20240313	5430	-23.66	20230724	3905	6.15	20231010	3.24	N	086060	500	43 억		368677	N	N	0	N	00	N
63	20240320	110656	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	40	2	0.98	64956815	15728	52.68	4105	4150	4105	5330	2870	4100	4130.29	4.28	0	2019	4163	4131	4103	4071	4043	4147	4087	43	1230	500	2950	5	1	8610587	356	23.39	0.78	12	0.18	177.00	5310.00	5430	20230724	-23.76	3900	20230316	6.15	4745	-12.75	20240201	4050	2.22	20240313	5430	-23.76	20230724	3905	6.02	20231010	3.24	N	086060	500	43 억		368677	N	N	0	N	00	N
64	20240320	100654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	35	2	0.85	34335855	8318	27.86	4105	4150	4105	5330	2870	4100	4128.40	4.28	0	562	4163	4131	4103	4071	4043	4147	4087	43	1230	500	2950	5	1	8610587	356	23.36	0.78	12	0.10	177.00	5310.00	5430	20230724	-23.85	3900	20230316	6.03	4745	-12.86	20240201	4050	2.10	20240313	5430	-23.85	20230724	3905	5.89	20231010	3.24	N	086060	500	43 억		368677	N	N	0	N	00	N
65	20240320	090654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	40	2	0.98	13225680	3210	10.75	4105	4140	4105	5330	2870	4100	4121.11	4.28	0	838	4163	4131	4103	4071	4043	4147	4087	43	1230	500	2950	5	1	8610587	356	23.39	0.78	12	0.04	177.00	5310.00	5430	20230724	-23.76	3900	20230316	6.15	4745	-12.75	20240201	4050	2.22	20240313	5430	-23.76	20230724	3905	6.02	20231010	3.24	N	086060	500	43 억		368677	N	N	0	N	00	N
66	20240319	160646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	10	2	0.24	110069115	26801	123.88	4090	4135	4075	5310	2865	4090	4106.90	4.31	0	-3404	4143	4116	4103	4076	4063	4110	4070	43	1220	500	2940	5	1	8610587	353	23.16	0.77	12	0.31	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4050	1.23	20240313	5430	-24.49	20230724	3905	4.99	20231010	3.30	N	086060	500	43 억		371463	N	N	0	N	00	N
67	20240319	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	10	2	0.24	105825320	25766	119.09	4090	4135	4075	5310	2865	4090	4107.17	4.31	0	-3290	4143	4116	4103	4076	4063	4110	4070	43	1220	500	2940	5	1	8610587	353	23.16	0.77	12	0.30	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4050	1.23	20240313	5430	-24.49	20230724	3905	4.99	20231010	3.30	N	086060	500	43 억		371463	N	N	0	N	00	N
68	20240319	140657	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	10	2	0.24	94862795	23089	106.72	4090	4135	4075	5310	2865	4090	4108.57	4.31	0	-2352	4143	4116	4103	4076	4063	4110	4070	43	1220	500	2940	5	1	8610587	353	23.16	0.77	12	0.27	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4050	1.23	20240313	5430	-24.49	20230724	3905	4.99	20231010	3.30	N	086060	500	43 억		371463	N	N	0	N	00	N
69	20240319	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	25	2	0.61	89253570	21722	100.40	4090	4135	4075	5310	2865	4090	4108.90	4.31	0	-1647	4143	4116	4103	4076	4063	4110	4070	43	1220	500	2940	5	1	8610587	354	23.25	0.77	12	0.25	177.00	5310.00	5430	20230724	-24.22	3900	20230316	5.51	4745	-13.28	20240201	4050	1.60	20240313	5430	-24.22	20230724	3905	5.38	20231010	3.30	N	086060	500	43 억		371463	N	N	0	N	00	N
70	20240319	120652	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	35	2	0.86	84994035	20685	95.61	4090	4135	4075	5310	2865	4090	4108.97	4.31	0	-979	4143	4116	4103	4076	4063	4110	4070	43	1220	500	2940	5	1	8610587	355	23.31	0.78	12	0.24	177.00	5310.00	5430	20230724	-24.03	3900	20230316	5.77	4745	-13.07	20240201	4050	1.85	20240313	5430	-24.03	20230724	3905	5.63	20231010	3.30	N	086060	500	43 억		371463	N	N	0	N	00	N
71	20240319	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	40	2	0.98	83332790	20281	93.74	4090	4135	4075	5310	2865	4090	4108.91	4.31	0	-731	4143	4116	4103	4076	4063	4110	4070	43	1220	500	2940	5	1	8610587	356	23.33	0.78	12	0.24	177.00	5310.00	5430	20230724	-23.94	3900	20230316	5.90	4745	-12.96	20240201	4050	1.98	20240313	5430	-23.94	20230724	3905	5.76	20231010	3.30	N	086060	500	43 억		371463	N	N	0	N	00	N
72	20240319	100654	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	25	2	0.61	33618140	8187	37.84	4090	4125	4075	5310	2865	4090	4106.28	4.31	0	-2465	4143	4116	4103	4076	4063	4110	4070	43	1220	500	2940	5	1	8610587	354	23.25	0.77	12	0.10	177.00	5310.00	5430	20230724	-24.22	3900	20230316	5.51	4745	-13.28	20240201	4050	1.60	20240313	5430	-24.22	20230724	3905	5.38	20231010	3.30	N	086060	500	43 억		371463	N	N	0	N	00	N
73	20240319	090653	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-10	5	-0.24	1402545	343	1.59	4090	4095	4080	5310	2865	4090	4089.05	4.31	0	-303	4143	4116	4103	4076	4063	4110	4070	43	1220	500	2940	5	1	8610587	351	23.05	0.77	12	0.00	177.00	5310.00	5430	20230724	-24.86	3900	20230316	4.62	4745	-14.01	20240201	4050	0.74	20240313	5430	-24.86	20230724	3905	4.48	20231010	3.30	N	086060	500	43 억		371463	N	N	0	N	00	N
74	20240318	160649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-30	5	-0.73	88141530	21436	53.48	4125	4130	4090	5350	2885	4120	4112.07	4.34	0	-1591	4193	4156	4103	4066	4013	4175	4085	43	1230	500	2960	5	1	8610587	352	23.11	0.77	12	0.25	177.00	5310.00	5430	20230724	-24.68	3900	20230316	4.87	4745	-13.80	20240201	4050	0.99	20240313	5430	-24.68	20230724	3905	4.74	20231010	3.32	N	086060	500	43 억		373404	N	N	0	N	00	N
75	20240318	150651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	0	3	0.00	71328220	17332	43.24	4125	4130	4090	5350	2885	4120	4115.38	4.34	0	-1686	4193	4156	4103	4066	4013	4175	4085	43	1230	500	2960	5	1	8610587	355	23.28	0.78	12	0.20	177.00	5310.00	5430	20230724	-24.13	3900	20230316	5.64	4745	-13.17	20240201	4050	1.73	20240313	5430	-24.13	20230724	3905	5.51	20231010	3.32	N	086060	500	43 억		373404	N	N	0	N	00	N
76	20240318	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	5	2	0.12	60482560	14693	36.66	4125	4130	4090	5350	2885	4120	4116.40	4.34	0	-2179	4193	4156	4103	4066	4013	4175	4085	43	1230	500	2960	5	1	8610587	355	23.31	0.78	12	0.17	177.00	5310.00	5430	20230724	-24.03	3900	20230316	5.77	4745	-13.07	20240201	4050	1.85	20240313	5430	-24.03	20230724	3905	5.63	20231010	3.32	N	086060	500	43 억		373404	N	N	0	N	00	N
77	20240318	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	5	2	0.12	54579060	13259	33.08	4125	4130	4090	5350	2885	4120	4116.35	4.34	0	-2034	4193	4156	4103	4066	4013	4175	4085	43	1230	500	2960	5	1	8610587	355	23.31	0.78	12	0.15	177.00	5310.00	5430	20230724	-24.03	3900	20230316	5.77	4745	-13.07	20240201	4050	1.85	20240313	5430	-24.03	20230724	3905	5.63	20231010	3.32	N	086060	500	43 억		373404	N	N	0	N	00	N
78	20240318	120646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	5	2	0.12	45954590	11160	27.85	4125	4130	4090	5350	2885	4120	4117.78	4.34	0	-1958	4193	4156	4103	4066	4013	4175	4085	43	1230	500	2960	5	1	8610587	355	23.31	0.78	12	0.13	177.00	5310.00	5430	20230724	-24.03	3900	20230316	5.77	4745	-13.07	20240201	4050	1.85	20240313	5430	-24.03	20230724	3905	5.63	20231010	3.32	N	086060	500	43 억		373404	N	N	0	N	00	N
79	20240318	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-5	5	-0.12	34137380	8291	20.69	4125	4130	4090	5350	2885	4120	4117.37	4.34	0	-2466	4193	4156	4103	4066	4013	4175	4085	43	1230	500	2960	5	1	8610587	354	23.25	0.77	12	0.10	177.00	5310.00	5430	20230724	-24.22	3900	20230316	5.51	4745	-13.28	20240201	4050	1.60	20240313	5430	-24.22	20230724	3905	5.38	20231010	3.32	N	086060	500	43 억		373404	N	N	0	N	00	N
80	20240318	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	5	2	0.12	17410500	4231	10.56	4125	4125	4090	5350	2885	4120	4114.87	4.34	0	-1939	4193	4156	4103	4066	4013	4175	4085	43	1230	500	2960	5	1	8610587	355	23.31	0.78	12	0.05	177.00	5310.00	5430	20230724	-24.03	3900	20230316	5.77	4745	-13.07	20240201	4050	1.85	20240313	5430	-24.03	20230724	3905	5.63	20231010	3.32	N	086060	500	43 억		373404	N	N	0	N	00	N
81	20240318	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-30	5	-0.73	8406350	2042	5.09	4125	4125	4090	5350	2885	4120	4116.56	4.34	0	-1486	4193	4156	4103	4066	4013	4175	4085	43	1230	500	2960	5	1	8610587	352	23.11	0.77	12	0.02	177.00	5310.00	5430	20230724	-24.68	3900	20230316	4.87	4745	-13.80	20240201	4050	0.99	20240313	5430	-24.68	20230724	3905	4.74	20231010	3.32	N	086060	500	43 억		373404	N	N	0	N	00	N
82	20240315	160642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	20	2	0.49	164065230	40054	185.90	4090	4140	4050	5330	2870	4100	4096.08	4.45	0	-10134	4140	4120	4100	4080	4060	4110	4070	43	1230	500	2950	5	1	8610587	355	23.28	0.78	12	0.47	177.00	5310.00	5430	20230724	-24.13	3900	20230316	5.64	4745	-13.17	20240201	4050	1.73	20240315	5430	-24.13	20230724	3900	5.64	20230316	3.27	N	086060	500	43 억		383487	N	N	0	N	00	N
83	20240315	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	25	2	0.61	155580285	37999	176.36	4090	4130	4050	5330	2870	4100	4094.31	4.45	0	-9987	4140	4120	4100	4080	4060	4110	4070	43	1230	500	2950	5	1	8610587	355	23.31	0.78	12	0.44	177.00	5310.00	5430	20230724	-24.03	3900	20230316	5.77	4745	-13.07	20240201	4050	1.85	20240315	5430	-24.03	20230724	3900	5.77	20230316	3.27	N	086060	500	43 억		383487	N	N	0	N	00	N
84	20240315	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	104226495	25527	118.48	4090	4100	4050	5330	2870	4100	4082.91	4.45	0	-8469	4140	4120	4100	4080	4060	4110	4070	43	1230	500	2950	5	1	8610587	351	23.05	0.77	12	0.30	177.00	5310.00	5430	20230724	-24.86	3900	20230316	4.62	4745	-14.01	20240201	4050	0.74	20240315	5430	-24.86	20230724	3900	4.62	20230316	3.27	N	086060	500	43 억		383487	N	N	0	N	00	N
85	20240315	130645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-5	5	-0.12	97746505	23944	111.13	4090	4100	4050	5330	2870	4100	4082.20	4.45	0	-7979	4140	4120	4100	4080	4060	4110	4070	43	1230	500	2950	5	1	8610587	353	23.14	0.77	12	0.28	177.00	5310.00	5430	20230724	-24.59	3900	20230316	5.00	4745	-13.70	20240201	4050	1.11	20240315	5430	-24.59	20230724	3900	5.00	20230316	3.27	N	086060	500	43 억		383487	N	N	0	N	00	N
86	20240315	120644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-25	5	-0.61	78310175	19192	89.07	4090	4100	4050	5330	2870	4100	4080.23	4.45	0	-7547	4140	4120	4100	4080	4060	4110	4070	43	1230	500	2950	5	1	8610587	351	23.02	0.77	12	0.22	177.00	5310.00	5430	20230724	-24.95	3900	20230316	4.49	4745	-14.12	20240201	4050	0.62	20240315	5430	-24.95	20230724	3900	4.49	20230316	3.27	N	086060	500	43 억		383487	N	N	0	N	00	N
87	20240315	110639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-5	5	-0.12	65472925	16051	74.50	4090	4095	4050	5330	2870	4100	4078.89	4.45	0	-7287	4140	4120	4100	4080	4060	4110	4070	43	1230	500	2950	5	1	8610587	353	23.14	0.77	12	0.19	177.00	5310.00	5430	20230724	-24.59	3900	20230316	5.00	4745	-13.70	20240201	4050	1.11	20240315	5430	-24.59	20230724	3900	5.00	20230316	3.27	N	086060	500	43 억		383487	N	N	0	N	00	N
88	20240315	100642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-40	5	-0.98	42041110	10322	47.91	4090	4095	4050	5330	2870	4100	4072.64	4.45	0	-6324	4140	4120	4100	4080	4060	4110	4070	43	1230	500	2950	5	1	8610587	350	22.94	0.76	12	0.12	177.00	5310.00	5430	20230724	-25.23	3900	20230316	4.10	4745	-14.44	20240201	4050	0.25	20240315	5430	-25.23	20230724	3900	4.10	20230316	3.27	N	086060	500	43 억		383487	N	N	0	N	00	N
89	20240315	090646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-5	5	-0.12	9262635	2269	10.53	4090	4095	4065	5330	2870	4100	4081.24	4.45	0	-862	4140	4120	4100	4080	4060	4110	4070	43	1230	500	2950	5	1	8610587	353	23.14	0.77	12	0.03	177.00	5310.00	5430	20230724	-24.59	3900	20230316	5.00	4745	-13.70	20240201	4050	1.11	20240313	5430	-24.59	20230724	3900	5.00	20230316	3.27	N	086060	500	43 억		383487	N	N	0	N	00	N
90	20240314	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	87236355	21298	76.56	4120	4120	4080	5350	2885	4120	4095.92	4.49	0	-2997	4166	4142	4096	4072	4026	4155	4085	43	1230	500	2960	5	1	8610587	353	23.16	0.77	12	0.25	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4050	1.23	20240313	5430	-24.49	20230724	3900	5.13	20230316	3.18	N	086060	500	43 억		386574	N	N	0	N	00	N
91	20240314	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-35	5	-0.85	74066435	18083	65.00	4120	4120	4080	5350	2885	4120	4095.90	4.49	0	-2698	4166	4142	4096	4072	4026	4155	4085	43	1230	500	2960	5	1	8610587	352	23.08	0.77	12	0.21	177.00	5310.00	5430	20230724	-24.77	3900	20230316	4.74	4745	-13.91	20240201	4050	0.86	20240313	5430	-24.77	20230724	3900	4.74	20230316	3.18	N	086060	500	43 억		386574	N	N	0	N	00	N
92	20240314	140639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	66471715	16224	58.32	4120	4120	4080	5350	2885	4120	4097.10	4.49	0	-2743	4166	4142	4096	4072	4026	4155	4085	43	1230	500	2960	5	1	8610587	353	23.16	0.77	12	0.19	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4050	1.23	20240313	5430	-24.49	20230724	3900	5.13	20230316	3.18	N	086060	500	43 억		386574	N	N	0	N	00	N
93	20240314	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-35	5	-0.85	54569835	13319	47.88	4120	4120	4080	5350	2885	4120	4097.12	4.49	0	-2234	4166	4142	4096	4072	4026	4155	4085	43	1230	500	2960	5	1	8610587	352	23.08	0.77	12	0.15	177.00	5310.00	5430	20230724	-24.77	3900	20230316	4.74	4745	-13.91	20240201	4050	0.86	20240313	5430	-24.77	20230724	3900	4.74	20230316	3.18	N	086060	500	43 억		386574	N	N	0	N	00	N
94	20240314	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	38474375	9393	33.76	4120	4120	4080	5350	2885	4120	4096.04	4.49	0	-1758	4166	4142	4096	4072	4026	4155	4085	43	1230	500	2960	5	1	8610587	353	23.16	0.77	12	0.11	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4050	1.23	20240313	5430	-24.49	20230724	3900	5.13	20230316	3.18	N	086060	500	43 억		386574	N	N	0	N	00	N
95	20240314	110637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-25	5	-0.61	29667520	7242	26.03	4120	4120	4080	5350	2885	4120	4096.55	4.49	0	-1258	4166	4142	4096	4072	4026	4155	4085	43	1230	500	2960	5	1	8610587	353	23.14	0.77	12	0.08	177.00	5310.00	5430	20230724	-24.59	3900	20230316	5.00	4745	-13.70	20240201	4050	1.11	20240313	5430	-24.59	20230724	3900	5.00	20230316	3.18	N	086060	500	43 억		386574	N	N	0	N	00	N
96	20240314	100642	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-10	5	-0.24	22625640	5522	19.85	4120	4120	4080	5350	2885	4120	4097.31	4.49	0	-12	4166	4142	4096	4072	4026	4155	4085	43	1230	500	2960	5	1	8610587	354	23.22	0.77	12	0.06	177.00	5310.00	5430	20230724	-24.31	3900	20230316	5.38	4745	-13.38	20240201	4050	1.48	20240313	5430	-24.31	20230724	3900	5.38	20230316	3.18	N	086060	500	43 억		386574	N	N	0	N	00	N
97	20240314	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-15	5	-0.36	625520	152	0.55	4120	4120	4100	5350	2885	4120	4114.82	4.49	0	-48	4166	4142	4096	4072	4026	4155	4085	43	1230	500	2960	5	1	8610587	353	23.19	0.77	12	0.00	177.00	5310.00	5430	20230724	-24.40	3900	20230316	5.26	4745	-13.49	20240201	4050	1.36	20240313	5430	-24.40	20230724	3900	5.26	20230316	3.18	N	086060	500	43 억		386574	N	N	0	N	00	N
98	20240313	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	50	2	1.23	112467130	27608	66.12	4070	4120	4050	5290	2850	4070	4073.72	4.56	0	-5469	4133	4101	4078	4046	4023	4090	4035	43	1220	500	2930	5	1	8610587	355	23.28	0.78	12	0.32	177.00	5310.00	5430	20230724	-24.13	3900	20230316	5.64	4745	-13.17	20240201	4050	1.73	20240313	5430	-24.13	20230724	3900	5.64	20230316	3.17	N	086060	500	43 억		392348	N	N	0	N	00	N
99	20240313	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	20	2	0.49	95090240	23380	55.99	4070	4090	4050	5290	2850	4070	4067.16	4.56	0	-5550	4133	4101	4078	4046	4023	4090	4035	43	1220	500	2930	5	1	8610587	352	23.11	0.77	12	0.27	177.00	5310.00	5430	20230724	-24.68	3900	20230316	4.87	4745	-13.80	20240201	4050	0.99	20240313	5430	-24.68	20230724	3900	4.87	20230316	3.17	N	086060	500	43 억		392348	N	N	0	N	00	N
100	20240313	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	10	2	0.25	73968765	18205	43.60	4070	4090	4050	5290	2850	4070	4063.10	4.56	0	-5489	4133	4101	4078	4046	4023	4090	4035	43	1220	500	2930	5	1	8610587	351	23.05	0.77	12	0.21	177.00	5310.00	5430	20230724	-24.86	3900	20230316	4.62	4745	-14.01	20240201	4050	0.74	20240313	5430	-24.86	20230724	3900	4.62	20230316	3.17	N	086060	500	43 억		392348	N	N	0	N	00	N
101	20240313	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	10	2	0.25	58209830	14325	34.31	4070	4090	4050	5290	2850	4070	4063.51	4.56	0	-3374	4133	4101	4078	4046	4023	4090	4035	43	1220	500	2930	5	1	8610587	351	23.05	0.77	12	0.17	177.00	5310.00	5430	20230724	-24.86	3900	20230316	4.62	4745	-14.01	20240201	4050	0.74	20240313	5430	-24.86	20230724	3900	4.62	20230316	3.17	N	086060	500	43 억		392348	N	N	0	N	00	N
102	20240313	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	0	3	0.00	46724380	11500	27.54	4070	4090	4050	5290	2850	4070	4062.99	4.56	0	-699	4133	4101	4078	4046	4023	4090	4035	43	1220	500	2930	5	1	8610587	350	22.99	0.77	12	0.13	177.00	5310.00	5430	20230724	-25.05	3900	20230316	4.36	4745	-14.23	20240201	4050	0.49	20240313	5430	-25.05	20230724	3900	4.36	20230316	3.17	N	086060	500	43 억		392348	N	N	0	N	00	N
103	20240313	110631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-5	5	-0.12	40529015	9978	23.90	4070	4090	4050	5290	2850	4070	4061.84	4.56	0	-647	4133	4101	4078	4046	4023	4090	4035	43	1220	500	2930	5	1	8610587	350	22.97	0.77	12	0.12	177.00	5310.00	5430	20230724	-25.14	3900	20230316	4.23	4745	-14.33	20240201	4050	0.37	20240313	5430	-25.14	20230724	3900	4.23	20230316	3.17	N	086060	500	43 억		392348	N	N	0	N	00	N
104	20240313	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	20	2	0.49	38546805	9492	22.73	4070	4090	4050	5290	2850	4070	4060.98	4.56	0	-647	4133	4101	4078	4046	4023	4090	4035	43	1220	500	2930	5	1	8610587	352	23.11	0.77	12	0.11	177.00	5310.00	5430	20230724	-24.68	3900	20230316	4.87	4745	-13.80	20240201	4050	0.99	20240313	5430	-24.68	20230724	3900	4.87	20230316	3.17	N	086060	500	43 억		392348	N	N	0	N	00	N
105	20240313	090633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-15	5	-0.37	8154000	2008	4.81	4070	4070	4050	5290	2850	4070	4060.76	4.56	0	-413	4133	4101	4078	4046	4023	4090	4035	43	1220	500	2930	5	1	8610587	349	22.91	0.76	12	0.02	177.00	5310.00	5430	20230724	-25.32	3900	20230316	3.97	4745	-14.54	20240201	4050	0.12	20240313	5430	-25.32	20230724	3900	3.97	20230316	3.17	N	086060	500	43 억		392348	N	N	0	N	00	N
106	20240312	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-30	5	-0.73	169729445	41740	206.07	4100	4110	4055	5330	2870	4100	4066.35	4.63	0	-5950	4146	4122	4091	4067	4036	4107	4052	43	1230	500	2950	5	1	8610587	350	22.99	0.77	12	0.48	177.00	5310.00	5430	20230724	-25.05	3900	20230316	4.36	4745	-14.23	20240201	4055	0.37	20240312	5430	-25.05	20230724	3900	4.36	20230316	3.27	N	086060	500	43 억		398533	N	N	0	N	00	N
107	20240312	150623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-40	5	-0.98	152059650	37396	184.63	4100	4110	4055	5330	2870	4100	4066.20	4.63	0	-5380	4146	4122	4091	4067	4036	4107	4052	43	1230	500	2950	5	1	8610587	350	22.94	0.76	12	0.43	177.00	5310.00	5430	20230724	-25.23	3900	20230316	4.10	4745	-14.44	20240201	4055	0.12	20240312	5430	-25.23	20230724	3900	4.10	20230316	3.27	N	086060	500	43 억		398533	N	N	0	N	00	N
108	20240312	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-35	5	-0.85	136840210	33651	166.14	4100	4110	4055	5330	2870	4100	4066.45	4.63	0	-4567	4146	4122	4091	4067	4036	4107	4052	43	1230	500	2950	5	1	8610587	350	22.97	0.77	12	0.39	177.00	5310.00	5430	20230724	-25.14	3900	20230316	4.23	4745	-14.33	20240201	4055	0.25	20240312	5430	-25.14	20230724	3900	4.23	20230316	3.27	N	086060	500	43 억		398533	N	N	0	N	00	N
109	20240312	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	133070135	32724	161.56	4100	4110	4055	5330	2870	4100	4066.44	4.63	0	-3879	4146	4122	4091	4067	4036	4107	4052	43	1230	500	2950	5	1	8610587	351	23.05	0.77	12	0.38	177.00	5310.00	5430	20230724	-24.86	3900	20230316	4.62	4745	-14.01	20240201	4055	0.62	20240312	5430	-24.86	20230724	3900	4.62	20230316	3.27	N	086060	500	43 억		398533	N	N	0	N	00	N
110	20240312	120626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-30	5	-0.73	89925660	22098	109.10	4100	4110	4060	5330	2870	4100	4069.40	4.63	0	-2311	4146	4122	4091	4067	4036	4107	4052	43	1230	500	2950	5	1	8610587	350	22.99	0.77	12	0.26	177.00	5310.00	5430	20230724	-25.05	3900	20230316	4.36	4745	-14.23	20240201	4060	0.25	20240312	5430	-25.05	20230724	3900	4.36	20230316	3.27	N	086060	500	43 억		398533	N	N	0	N	00	N
111	20240312	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-25	5	-0.61	77925415	19150	94.54	4100	4110	4060	5330	2870	4100	4069.21	4.63	0	-482	4146	4122	4091	4067	4036	4107	4052	43	1230	500	2950	5	1	8610587	351	23.02	0.77	12	0.22	177.00	5310.00	5430	20230724	-24.95	3900	20230316	4.49	4745	-14.12	20240201	4060	0.37	20240312	5430	-24.95	20230724	3900	4.49	20230316	3.27	N	086060	500	43 억		398533	N	N	0	N	00	N
112	20240312	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-30	5	-0.73	41422405	10168	50.20	4100	4110	4060	5330	2870	4100	4073.80	4.63	0	98	4146	4122	4091	4067	4036	4107	4052	43	1230	500	2950	5	1	8610587	350	22.99	0.77	12	0.12	177.00	5310.00	5430	20230724	-25.05	3900	20230316	4.36	4745	-14.23	20240201	4060	0.25	20240312	5430	-25.05	20230724	3900	4.36	20230316	3.27	N	086060	500	43 억		398533	N	N	0	N	00	N
113	20240312	090624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-30	5	-0.73	10487400	2573	12.70	4100	4100	4060	5330	2870	4100	4075.94	4.63	0	-85	4146	4122	4091	4067	4036	4107	4052	43	1230	500	2950	5	1	8610587	350	22.99	0.77	12	0.03	177.00	5310.00	5430	20230724	-25.05	3900	20230316	4.36	4745	-14.23	20240201	4060	0.25	20240312	5430	-25.05	20230724	3900	4.36	20230316	3.27	N	086060	500	43 억		398533	N	N	0	N	00	N
114	20240311	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-10	5	-0.24	80713165	19754	81.32	4110	4115	4060	5340	2880	4110	4085.92	4.66	0	-2240	4143	4126	4103	4086	4063	4135	4095	43	1230	500	2950	5	1	8610587	353	23.16	0.77	12	0.23	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4060	0.99	20240311	5430	-24.49	20230724	3900	5.13	20230316	3.25	N	086060	500	43 억		400854	N	N	0	N	00	N
115	20240311	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-25	5	-0.61	73860910	18078	74.42	4110	4115	4060	5340	2880	4110	4085.68	4.66	0	-2142	4143	4126	4103	4086	4063	4135	4095	43	1230	500	2950	5	1	8610587	352	23.08	0.77	12	0.21	177.00	5310.00	5430	20230724	-24.77	3900	20230316	4.74	4745	-13.91	20240201	4060	0.62	20240311	5430	-24.77	20230724	3900	4.74	20230316	3.25	N	086060	500	43 억		400854	N	N	0	N	00	N
116	20240311	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-25	5	-0.61	59945450	14670	60.39	4110	4115	4060	5340	2880	4110	4086.26	4.66	0	-2343	4143	4126	4103	4086	4063	4135	4095	43	1230	500	2950	5	1	8610587	352	23.08	0.77	12	0.17	177.00	5310.00	5430	20230724	-24.77	3900	20230316	4.74	4745	-13.91	20240201	4060	0.62	20240311	5430	-24.77	20230724	3900	4.74	20230316	3.25	N	086060	500	43 억		400854	N	N	0	N	00	N
117	20240311	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-10	5	-0.24	55693885	13631	56.12	4110	4115	4060	5340	2880	4110	4085.83	4.66	0	-2038	4143	4126	4103	4086	4063	4135	4095	43	1230	500	2950	5	1	8610587	353	23.16	0.77	12	0.16	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4060	0.99	20240311	5430	-24.49	20230724	3900	5.13	20230316	3.25	N	086060	500	43 억		400854	N	N	0	N	00	N
118	20240311	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-30	5	-0.73	52070125	12746	52.47	4110	4115	4060	5340	2880	4110	4085.21	4.66	0	-1884	4143	4126	4103	4086	4063	4135	4095	43	1230	500	2950	5	1	8610587	351	23.05	0.77	12	0.15	177.00	5310.00	5430	20230724	-24.86	3900	20230316	4.62	4745	-14.01	20240201	4060	0.49	20240311	5430	-24.86	20230724	3900	4.62	20230316	3.25	N	086060	500	43 억		400854	N	N	0	N	00	N
119	20240311	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-10	5	-0.24	47236085	11562	47.60	4110	4115	4060	5340	2880	4110	4085.46	4.66	0	-1872	4143	4126	4103	4086	4063	4135	4095	43	1230	500	2950	5	1	8610587	353	23.16	0.77	12	0.13	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4060	0.99	20240311	5430	-24.49	20230724	3900	5.13	20230316	3.25	N	086060	500	43 억		400854	N	N	0	N	00	N
120	20240311	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-35	5	-0.85	37309940	9134	37.60	4110	4115	4060	5340	2880	4110	4084.73	4.66	0	-1524	4143	4126	4103	4086	4063	4135	4095	43	1230	500	2950	5	1	8610587	351	23.02	0.77	12	0.11	177.00	5310.00	5430	20230724	-24.95	3900	20230316	4.49	4745	-14.12	20240201	4060	0.37	20240311	5430	-24.95	20230724	3900	4.49	20230316	3.25	N	086060	500	43 억		400854	N	N	0	N	00	N
121	20240311	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	5	2	0.12	8642340	2105	8.67	4110	4115	4095	5340	2880	4110	4105.62	4.66	0	-1258	4143	4126	4103	4086	4063	4135	4095	43	1230	500	2950	5	1	8610587	354	23.25	0.77	12	0.02	177.00	5310.00	5430	20230724	-24.22	3900	20230316	5.51	4745	-13.28	20240201	4070	1.11	20240307	5430	-24.22	20230724	3900	5.51	20230316	3.25	N	086060	500	43 억		400854	N	N	0	N	00	N
122	20240308	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	10	2	0.24	99540750	24290	121.93	4100	4120	4080	5330	2870	4100	4098.01	4.61	0	3554	4153	4126	4098	4071	4043	4140	4085	43	1230	500	2950	5	1	8610587	354	23.22	0.77	12	0.28	177.00	5310.00	5430	20230724	-24.31	3900	20230316	5.38	4745	-13.38	20240201	4070	0.98	20240307	5430	-24.31	20230724	3900	5.38	20230316	3.24	N	086060	500	43 억		397300	N	N	0	N	00	N
123	20240308	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	96305905	23502	117.97	4100	4120	4080	5330	2870	4100	4097.77	4.61	0	3493	4153	4126	4098	4071	4043	4140	4085	43	1230	500	2950	5	1	8610587	352	23.08	0.77	12	0.27	177.00	5310.00	5430	20230724	-24.77	3900	20230316	4.74	4745	-13.91	20240201	4070	0.37	20240307	5430	-24.77	20230724	3900	4.74	20230316	3.24	N	086060	500	43 억		397300	N	N	0	N	00	N
124	20240308	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-10	5	-0.24	80973575	19754	99.16	4100	4120	4080	5330	2870	4100	4099.10	4.61	0	3124	4153	4126	4098	4071	4043	4140	4085	43	1230	500	2950	5	1	8610587	352	23.11	0.77	12	0.23	177.00	5310.00	5430	20230724	-24.68	3900	20230316	4.87	4745	-13.80	20240201	4070	0.49	20240307	5430	-24.68	20230724	3900	4.87	20230316	3.24	N	086060	500	43 억		397300	N	N	0	N	00	N
125	20240308	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	10	2	0.24	76633000	18694	93.84	4100	4120	4080	5330	2870	4100	4099.34	4.61	0	3124	4153	4126	4098	4071	4043	4140	4085	43	1230	500	2950	5	1	8610587	354	23.22	0.77	12	0.22	177.00	5310.00	5430	20230724	-24.31	3900	20230316	5.38	4745	-13.38	20240201	4070	0.98	20240307	5430	-24.31	20230724	3900	5.38	20230316	3.24	N	086060	500	43 억		397300	N	N	0	N	00	N
126	20240308	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	10	2	0.24	73706940	17980	90.25	4100	4120	4080	5330	2870	4100	4099.38	4.61	0	3126	4153	4126	4098	4071	4043	4140	4085	43	1230	500	2950	5	1	8610587	354	23.22	0.77	12	0.21	177.00	5310.00	5430	20230724	-24.31	3900	20230316	5.38	4745	-13.38	20240201	4070	0.98	20240307	5430	-24.31	20230724	3900	5.38	20230316	3.24	N	086060	500	43 억		397300	N	N	0	N	00	N
127	20240308	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-10	5	-0.24	65403015	15952	80.07	4100	4120	4080	5330	2870	4100	4099.99	4.61	0	2695	4153	4126	4098	4071	4043	4140	4085	43	1230	500	2950	5	1	8610587	352	23.11	0.77	12	0.19	177.00	5310.00	5430	20230724	-24.68	3900	20230316	4.87	4745	-13.80	20240201	4070	0.49	20240307	5430	-24.68	20230724	3900	4.87	20230316	3.24	N	086060	500	43 억		397300	N	N	0	N	00	N
128	20240308	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	5	2	0.12	57935635	14131	70.93	4100	4120	4080	5330	2870	4100	4099.90	4.61	0	2799	4153	4126	4098	4071	4043	4140	4085	43	1230	500	2950	5	1	8610587	353	23.19	0.77	12	0.16	177.00	5310.00	5430	20230724	-24.40	3900	20230316	5.26	4745	-13.49	20240201	4070	0.86	20240307	5430	-24.40	20230724	3900	5.26	20230316	3.24	N	086060	500	43 억		397300	N	N	0	N	00	N
129	20240308	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	5	2	0.12	25463085	6211	31.18	4100	4105	4080	5330	2870	4100	4099.68	4.61	0	1205	4153	4126	4098	4071	4043	4140	4085	43	1230	500	2950	5	1	8610587	353	23.19	0.77	12	0.07	177.00	5310.00	5430	20230724	-24.40	3900	20230316	5.26	4745	-13.49	20240201	4070	0.86	20240307	5430	-24.40	20230724	3900	5.26	20230316	3.24	N	086060	500	43 억		397300	N	N	0	N	00	N
130	20240307	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	5	2	0.12	80772590	19746	59.77	4095	4125	4070	5320	2870	4095	4090.58	4.68	0	-5504	4138	4116	4103	4081	4068	4110	4075	43	1225	500	2940	5	1	8610587	353	23.16	0.77	12	0.23	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4070	0.74	20240307	5430	-24.49	20230724	3900	5.13	20230316	3.30	N	086060	500	43 억		402594	N	N	0	N	00	N
131	20240307	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-5	5	-0.12	76926395	18807	56.93	4095	4125	4070	5320	2870	4095	4090.31	4.68	0	-5428	4138	4116	4103	4081	4068	4110	4075	43	1225	500	2940	5	1	8610587	352	23.11	0.77	12	0.22	177.00	5310.00	5430	20230724	-24.68	3900	20230316	4.87	4745	-13.80	20240201	4070	0.49	20240307	5430	-24.68	20230724	3900	4.87	20230316	3.30	N	086060	500	43 억		402594	N	N	0	N	00	N
132	20240307	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-5	5	-0.12	73005885	17847	54.02	4095	4125	4070	5320	2870	4095	4090.65	4.68	0	-5064	4138	4116	4103	4081	4068	4110	4075	43	1225	500	2940	5	1	8610587	352	23.11	0.77	12	0.21	177.00	5310.00	5430	20230724	-24.68	3900	20230316	4.87	4745	-13.80	20240201	4070	0.49	20240307	5430	-24.68	20230724	3900	4.87	20230316	3.30	N	086060	500	43 억		402594	N	N	0	N	00	N
133	20240307	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	10	2	0.24	60961055	14902	45.11	4095	4125	4070	5320	2870	4095	4090.80	4.68	0	-5054	4138	4116	4103	4081	4068	4110	4075	43	1225	500	2940	5	1	8610587	353	23.19	0.77	12	0.17	177.00	5310.00	5430	20230724	-24.40	3900	20230316	5.26	4745	-13.49	20240201	4070	0.86	20240307	5430	-24.40	20230724	3900	5.26	20230316	3.30	N	086060	500	43 억		402594	N	N	0	N	00	N
134	20240307	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-15	5	-0.37	59523415	14550	44.04	4095	4125	4070	5320	2870	4095	4090.96	4.68	0	-4928	4138	4116	4103	4081	4068	4110	4075	43	1225	500	2940	5	1	8610587	351	23.05	0.77	12	0.17	177.00	5310.00	5430	20230724	-24.86	3900	20230316	4.62	4745	-14.01	20240201	4070	0.25	20240307	5430	-24.86	20230724	3900	4.62	20230316	3.30	N	086060	500	43 억		402594	N	N	0	N	00	N
135	20240307	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-5	5	-0.12	50953730	12456	37.70	4095	4125	4070	5320	2870	4095	4090.70	4.68	0	-4365	4138	4116	4103	4081	4068	4110	4075	43	1225	500	2940	5	1	8610587	352	23.11	0.77	12	0.14	177.00	5310.00	5430	20230724	-24.68	3900	20230316	4.87	4745	-13.80	20240201	4070	0.49	20240307	5430	-24.68	20230724	3900	4.87	20230316	3.30	N	086060	500	43 억		402594	N	N	0	N	00	N
136	20240307	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-15	5	-0.37	39339735	9608	29.08	4095	4125	4075	5320	2870	4095	4094.48	4.68	0	-1967	4138	4116	4103	4081	4068	4110	4075	43	1225	500	2940	5	1	8610587	351	23.05	0.77	12	0.11	177.00	5310.00	5430	20230724	-24.86	3900	20230316	4.62	4745	-14.01	20240201	4075	0.12	20240307	5430	-24.86	20230724	3900	4.62	20230316	3.30	N	086060	500	43 억		402594	N	N	0	N	00	N
137	20240307	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	25	2	0.61	19101740	4663	14.11	4095	4125	4095	5320	2870	4095	4096.45	4.68	0	-401	4138	4116	4103	4081	4068	4110	4075	43	1225	500	2940	5	1	8610587	355	23.28	0.78	12	0.05	177.00	5310.00	5430	20230724	-24.13	3900	20230316	5.64	4745	-13.17	20240201	4090	0.73	20240306	5430	-24.13	20230724	3900	5.64	20230316	3.30	N	086060	500	43 억		402594	N	N	0	N	00	N
138	20240306	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-30	5	-0.73	135413900	33024	93.54	4105	4125	4090	5360	2890	4125	4100.47	4.87	0	-16539	4195	4160	4135	4100	4075	4147	4087	43	1235	500	2970	5	1	8610587	353	23.14	0.77	12	0.38	177.00	5310.00	5430	20230724	-24.59	3900	20230316	5.00	4745	-13.70	20240201	4090	0.12	20240306	5430	-24.59	20230724	3900	5.00	20230316	3.36	N	086060	500	43 억		419133	N	N	0	N	00	N
139	20240306	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-30	5	-0.73	128153330	31250	88.51	4105	4125	4090	5360	2890	4125	4100.91	4.87	0	-16501	4195	4160	4135	4100	4075	4147	4087	43	1235	500	2970	5	1	8610587	353	23.14	0.77	12	0.36	177.00	5310.00	5430	20230724	-24.59	3900	20230316	5.00	4745	-13.70	20240201	4090	0.12	20240306	5430	-24.59	20230724	3900	5.00	20230316	3.36	N	086060	500	43 억		419133	N	N	0	N	00	N
140	20240306	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-30	5	-0.73	119784045	29209	82.73	4105	4125	4090	5360	2890	4125	4100.93	4.87	0	-15836	4195	4160	4135	4100	4075	4147	4087	43	1235	500	2970	5	1	8610587	353	23.14	0.77	12	0.34	177.00	5310.00	5430	20230724	-24.59	3900	20230316	5.00	4745	-13.70	20240201	4090	0.12	20240306	5430	-24.59	20230724	3900	5.00	20230316	3.36	N	086060	500	43 억		419133	N	N	0	N	00	N
141	20240306	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-15	5	-0.36	81220825	19801	56.08	4105	4125	4095	5360	2890	4125	4101.85	4.87	0	-7837	4195	4160	4135	4100	4075	4147	4087	43	1235	500	2970	5	1	8610587	354	23.22	0.77	12	0.23	177.00	5310.00	5430	20230724	-24.31	3900	20230316	5.38	4745	-13.38	20240201	4095	0.37	20240306	5430	-24.31	20230724	3900	5.38	20230316	3.36	N	086060	500	43 억		419133	N	N	0	N	00	N
142	20240306	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-25	5	-0.61	71328585	17389	49.25	4105	4125	4095	5360	2890	4125	4101.94	4.87	0	-6316	4195	4160	4135	4100	4075	4147	4087	43	1235	500	2970	5	1	8610587	353	23.16	0.77	12	0.20	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4095	0.12	20240306	5430	-24.49	20230724	3900	5.13	20230316	3.36	N	086060	500	43 억		419133	N	N	0	N	00	N
143	20240306	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-25	5	-0.61	49019580	11948	33.84	4105	4125	4095	5360	2890	4125	4102.74	4.87	0	-2888	4195	4160	4135	4100	4075	4147	4087	43	1235	500	2970	5	1	8610587	353	23.16	0.77	12	0.14	177.00	5310.00	5430	20230724	-24.49	3900	20230316	5.13	4745	-13.59	20240201	4095	0.12	20240306	5430	-24.49	20230724	3900	5.13	20230316	3.36	N	086060	500	43 억		419133	N	N	0	N	00	N
144	20240306	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-15	5	-0.36	25206075	6145	17.40	4105	4125	4095	5360	2890	4125	4101.88	4.87	0	-310	4195	4160	4135	4100	4075	4147	4087	43	1235	500	2970	5	1	8610587	354	23.22	0.77	12	0.07	177.00	5310.00	5430	20230724	-24.31	3900	20230316	5.38	4745	-13.38	20240201	4095	0.37	20240306	5430	-24.31	20230724	3900	5.38	20230316	3.36	N	086060	500	43 억		419133	N	N	0	N	00	N
145	20240306	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-20	5	-0.48	4059780	988	2.80	4105	4125	4105	5360	2890	4125	4109.09	4.87	0	-235	4195	4160	4135	4100	4075	4147	4087	43	1235	500	2970	5	1	8610587	353	23.19	0.77	12	0.01	177.00	5310.00	5430	20230724	-24.40	3900	20230316	5.26	4745	-13.49	20240201	4105	0.00	20240306	5430	-24.40	20230724	3900	5.26	20230316	3.36	N	086060	500	43 억		419133	N	N	0	N	00	N
146	20240305	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-20	5	-0.48	145725965	35305	74.86	4145	4170	4110	5380	2905	4145	4127.66	4.89	0	-2054	4208	4176	4148	4116	4088	4162	4102	43	1235	500	2980	5	1	8610587	355	23.31	0.78	12	0.41	177.00	5310.00	5430	20230724	-24.03	3900	20230316	5.77	4745	-13.07	20240201	4110	0.36	20240305	5430	-24.03	20230724	3900	5.77	20230316	3.48	N	086060	500	43 억		421458	N	N	0	N	00	N
147	20240305	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-15	5	-0.36	137511040	33314	70.63	4145	4170	4110	5380	2905	4145	4127.73	4.89	0	-2106	4208	4176	4148	4116	4088	4162	4102	43	1235	500	2980	5	1	8610587	356	23.33	0.78	12	0.39	177.00	5310.00	5430	20230724	-23.94	3900	20230316	5.90	4745	-12.96	20240201	4110	0.49	20240305	5430	-23.94	20230724	3900	5.90	20230316	3.48	N	086060	500	43 억		421458	N	N	0	N	00	N
148	20240305	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-15	5	-0.36	126877390	30740	65.18	4145	4170	4110	5380	2905	4145	4127.44	4.89	0	-1625	4208	4176	4148	4116	4088	4162	4102	43	1235	500	2980	5	1	8610587	356	23.33	0.78	12	0.36	177.00	5310.00	5430	20230724	-23.94	3900	20230316	5.90	4745	-12.96	20240201	4110	0.49	20240305	5430	-23.94	20230724	3900	5.90	20230316	3.48	N	086060	500	43 억		421458	N	N	0	N	00	N
149	20240305	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-15	5	-0.36	115552585	27996	59.36	4145	4170	4110	5380	2905	4145	4127.47	4.89	0	-1443	4208	4176	4148	4116	4088	4162	4102	43	1235	500	2980	5	1	8610587	356	23.33	0.78	12	0.33	177.00	5310.00	5430	20230724	-23.94	3900	20230316	5.90	4745	-12.96	20240201	4110	0.49	20240305	5430	-23.94	20230724	3900	5.90	20230316	3.48	N	086060	500	43 억		421458	N	N	0	N	00	N
150	20240305	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-15	5	-0.36	103869235	25166	53.36	4145	4170	4110	5380	2905	4145	4127.36	4.89	0	-1363	4208	4176	4148	4116	4088	4162	4102	43	1235	500	2980	5	1	8610587	356	23.33	0.78	12	0.29	177.00	5310.00	5430	20230724	-23.94	3900	20230316	5.90	4745	-12.96	20240201	4110	0.49	20240305	5430	-23.94	20230724	3900	5.90	20230316	3.48	N	086060	500	43 억		421458	N	N	0	N	00	N
151	20240305	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-25	5	-0.60	86839975	21038	44.61	4145	4170	4110	5380	2905	4145	4127.77	4.89	0	-750	4208	4176	4148	4116	4088	4162	4102	43	1235	500	2980	5	1	8610587	355	23.28	0.78	12	0.24	177.00	5310.00	5430	20230724	-24.13	3900	20230316	5.64	4745	-13.17	20240201	4110	0.24	20240305	5430	-24.13	20230724	3900	5.64	20230316	3.48	N	086060	500	43 억		421458	N	N	0	N	00	N
152	20240305	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	0	3	0.00	55402650	13411	28.43	4145	4170	4110	5380	2905	4145	4131.13	4.89	0	-138	4208	4176	4148	4116	4088	4162	4102	43	1235	500	2980	5	1	8610587	357	23.42	0.78	12	0.16	177.00	5310.00	5430	20230724	-23.66	3900	20230316	6.28	4745	-12.64	20240201	4110	0.85	20240305	5430	-23.66	20230724	3900	6.28	20230316	3.48	N	086060	500	43 억		421458	N	N	0	N	00	N
153	20240305	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-15	5	-0.36	34534750	8364	17.73	4145	4170	4110	5380	2905	4145	4128.98	4.89	0	972	4208	4176	4148	4116	4088	4162	4102	43	1235	500	2980	5	1	8610587	356	23.33	0.78	12	0.10	177.00	5310.00	5430	20230724	-23.94	3900	20230316	5.90	4745	-12.96	20240201	4110	0.49	20240305	5430	-23.94	20230724	3900	5.90	20230316	3.48	N	086060	500	43 억		421458	N	N	0	N	00	N
154	20240304	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-10	5	-0.24	195906070	47163	49.86	4160	4180	4120	5400	2910	4155	4153.80	4.89	0	-651	4301	4227	4186	4112	4071	4207	4092	43	1245	500	2990	5	1	8610587	357	23.42	0.78	12	0.55	177.00	5310.00	5430	20230724	-23.66	3900	20230316	6.28	4745	-12.64	20240201	4110	0.85	20240201	5430	-23.66	20230724	3900	6.28	20230316	3.48	N	086060	500	43 억		420696	N	N	0	N	00	N
155	20240304	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	25	2	0.60	163840265	39431	41.69	4160	4180	4120	5400	2910	4155	4155.11	4.89	0	-3563	4301	4227	4186	4112	4071	4207	4092	43	1245	500	2990	5	1	8610587	360	23.62	0.79	12	0.46	177.00	5310.00	5430	20230724	-23.02	3900	20230316	7.18	4745	-11.91	20240201	4110	1.70	20240201	5430	-23.02	20230724	3900	7.18	20230316	3.48	N	086060	500	43 억		420696	N	N	0	N	00	N
156	20240304	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	0	3	0.00	147778075	35563	37.60	4160	4180	4120	5400	2910	4155	4155.39	4.89	0	-3431	4301	4227	4186	4112	4071	4207	4092	43	1245	500	2990	5	1	8610587	358	23.47	0.78	12	0.41	177.00	5310.00	5430	20230724	-23.48	3900	20230316	6.54	4745	-12.43	20240201	4110	1.09	20240201	5430	-23.48	20230724	3900	6.54	20230316	3.48	N	086060	500	43 억		420696	N	N	0	N	00	N
157	20240304	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-5	5	-0.12	141411415	34029	35.98	4160	4180	4120	5400	2910	4155	4155.62	4.89	0	-3123	4301	4227	4186	4112	4071	4207	4092	43	1245	500	2990	5	1	8610587	357	23.45	0.78	12	0.40	177.00	5310.00	5430	20230724	-23.57	3900	20230316	6.41	4745	-12.54	20240201	4110	0.97	20240201	5430	-23.57	20230724	3900	6.41	20230316	3.48	N	086060	500	43 억		420696	N	N	0	N	00	N
158	20240304	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-5	5	-0.12	137184035	33014	34.90	4160	4180	4120	5400	2910	4155	4155.33	4.89	0	-2728	4301	4227	4186	4112	4071	4207	4092	43	1245	500	2990	5	1	8610587	357	23.45	0.78	12	0.38	177.00	5310.00	5430	20230724	-23.57	3900	20230316	6.41	4745	-12.54	20240201	4110	0.97	20240201	5430	-23.57	20230724	3900	6.41	20230316	3.48	N	086060	500	43 억		420696	N	N	0	N	00	N
159	20240304	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	10	2	0.24	117753780	28335	29.96	4160	4180	4120	5400	2910	4155	4155.78	4.89	0	-2484	4301	4227	4186	4112	4071	4207	4092	43	1245	500	2990	5	1	8610587	359	23.53	0.78	12	0.33	177.00	5310.00	5430	20230724	-23.30	3900	20230316	6.79	4745	-12.22	20240201	4110	1.34	20240201	5430	-23.30	20230724	3900	6.79	20230316	3.48	N	086060	500	43 억		420696	N	N	0	N	00	N
160	20240304	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	5	2	0.12	87886035	21170	22.38	4160	4170	4120	5400	2910	4155	4151.42	4.89	0	-2564	4301	4227	4186	4112	4071	4207	4092	43	1245	500	2990	5	1	8610587	358	23.50	0.78	12	0.25	177.00	5310.00	5430	20230724	-23.39	3900	20230316	6.67	4745	-12.33	20240201	4110	1.22	20240201	5430	-23.39	20230724	3900	6.67	20230316	3.48	N	086060	500	43 억		420696	N	N	0	N	00	N
161	20240304	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-10	5	-0.24	16236480	3902	4.13	4160	4170	4145	5400	2910	4155	4161.32	4.89	0	-381	4301	4227	4186	4112	4071	4207	4092	43	1245	500	2990	5	1	8610587	357	23.42	0.78	12	0.05	177.00	5310.00	5430	20230724	-23.66	3900	20230316	6.28	4745	-12.64	20240201	4110	0.85	20240201	5430	-23.66	20230724	3900	6.28	20230316	3.48	N	086060	500	43 억		420696	N	N	0	N	00	N