KissMeData/065150/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	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	173	-2	5	-1.14	122526569	683480	54.37	178	190	172	227	123	175	179.29	0.17	0	-3099	208	191	176	159	144	200	168	125	52	100	100	1	1	125282405	217	-4.12	0.63	12	0.55	-42.00	276.00	710	20230417	-75.63	161	20240328	7.45	300	-42.33	20240122	161	7.45	20240328	710	-75.63	20230417	161	7.45	20240328	0.00	N	065150	100	125 억		211330	N	N	0	N	00	N
3	20240329	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	178	3	2	1.71	114163390	635911	50.59	178	190	172	227	123	175	179.53	0.17	0	-1855	208	191	176	159	144	200	168	125	52	100	100	1	1	125282405	223	-4.24	0.64	12	0.51	-42.00	276.00	710	20230417	-74.93	161	20240328	10.56	300	-40.67	20240122	161	10.56	20240328	710	-74.93	20230417	161	10.56	20240328	0.00	N	065150	100	125 억		211330	N	N	0	N	00	N
4	20240329	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	176	1	2	0.57	100431803	557143	44.32	178	190	175	227	123	175	180.26	0.17	0	-2707	208	191	176	159	144	200	168	125	52	100	100	1	1	125282405	220	-4.19	0.64	12	0.44	-42.00	276.00	710	20230417	-75.21	161	20240328	9.32	300	-41.33	20240122	161	9.32	20240328	710	-75.21	20230417	161	9.32	20240328	0.00	N	065150	100	125 억		211330	N	N	0	N	00	N
5	20240329	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	181	6	2	3.43	72049682	397243	31.60	178	190	177	227	123	175	181.37	0.17	0	4909	208	191	176	159	144	200	168	125	52	100	100	1	1	125282405	227	-4.31	0.66	12	0.32	-42.00	276.00	710	20230417	-74.51	161	20240328	12.42	300	-39.67	20240122	161	12.42	20240328	710	-74.51	20230417	161	12.42	20240328	0.00	N	065150	100	125 억		211330	N	N	0	N	00	N
6	20240329	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	180	5	2	2.86	65670110	362118	28.81	178	190	177	227	123	175	181.35	0.17	0	5435	208	191	176	159	144	200	168	125	52	100	100	1	1	125282405	226	-4.29	0.65	12	0.29	-42.00	276.00	710	20230417	-74.65	161	20240328	11.80	300	-40.00	20240122	161	11.80	20240328	710	-74.65	20230417	161	11.80	20240328	0.00	N	065150	100	125 억		211330	N	N	0	N	00	N
7	20240329	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	180	5	2	2.86	37690079	208535	16.59	178	190	177	227	123	175	180.74	0.17	0	2608	208	191	176	159	144	200	168	125	52	100	100	1	1	125282405	226	-4.29	0.65	12	0.17	-42.00	276.00	710	20230417	-74.65	161	20240328	11.80	300	-40.00	20240122	161	11.80	20240328	710	-74.65	20230417	161	11.80	20240328	0.00	N	065150	100	125 억		211330	N	N	0	N	00	N
8	20240329	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	182	7	2	4.00	29859265	164963	13.12	178	190	177	227	123	175	181.01	0.17	0	-6514	208	191	176	159	144	200	168	125	52	100	100	1	1	125282405	228	-4.33	0.66	12	0.13	-42.00	276.00	710	20230417	-74.37	161	20240328	13.04	300	-39.33	20240122	161	13.04	20240328	710	-74.37	20230417	161	13.04	20240328	0.00	N	065150	100	125 억		211330	N	N	0	N	00	N
9	20240329	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	182	7	2	4.00	10950809	60519	4.81	178	190	177	227	123	175	180.95	0.17	0	-3168	208	191	176	159	144	200	168	125	52	100	100	1	1	125282405	228	-4.33	0.66	12	0.05	-42.00	276.00	710	20230417	-74.37	161	20240328	13.04	300	-39.33	20240122	161	13.04	20240328	710	-74.37	20230417	161	13.04	20240328	0.00	N	065150	100	125 억		211330	N	N	0	N	00	N
10	20240328	160554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	175	1	2	0.57	207256747	1238212	91.49	174	193	161	226	122	174	167.38	0.14	0	38544	208	191	180	163	152	185	157	125	52	100	100	1	1	125282405	219	-4.17	0.63	12	0.99	-42.00	276.00	710	20230417	-75.35	161	20240328	8.70	300	-41.67	20240122	161	8.70	20240328	710	-75.35	20230417	161	8.70	20240328	0.00	N	065150	100	125 억		172786	N	N	0	N	00	N
11	20240328	150554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	170	-4	5	-2.30	185474947	1116013	82.46	174	174	161	226	122	174	166.19	0.14	0	40293	208	191	180	163	152	185	157	125	52	100	100	1	1	125282405	213	-4.05	0.62	12	0.89	-42.00	276.00	710	20230417	-76.06	161	20240328	5.59	300	-43.33	20240122	161	5.59	20240328	710	-76.06	20230417	161	5.59	20240328	0.00	N	065150	100	125 억		172786	N	N	0	N	00	N
12	20240328	140546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	169	-5	5	-2.87	163760018	986214	72.87	174	174	161	226	122	174	166.05	0.14	0	41766	208	191	180	163	152	185	157	125	52	100	100	1	1	125282405	212	-4.02	0.61	12	0.79	-42.00	276.00	710	20230417	-76.20	161	20240328	4.97	300	-43.67	20240122	161	4.97	20240328	710	-76.20	20230417	161	4.97	20240328	0.00	N	065150	100	125 억		172786	N	N	0	N	00	N
13	20240328	130545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	169	-5	5	-2.87	154938607	933816	69.00	174	174	161	226	122	174	165.92	0.14	0	37656	208	191	180	163	152	185	157	125	52	100	100	1	1	125282405	212	-4.02	0.61	12	0.75	-42.00	276.00	710	20230417	-76.20	161	20240328	4.97	300	-43.67	20240122	161	4.97	20240328	710	-76.20	20230417	161	4.97	20240328	0.00	N	065150	100	125 억		172786	N	N	0	N	00	N
14	20240328	120551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	169	-5	5	-2.87	137505250	830493	61.37	174	174	161	226	122	174	165.57	0.14	0	31548	208	191	180	163	152	185	157	125	52	100	100	1	1	125282405	212	-4.02	0.61	12	0.66	-42.00	276.00	710	20230417	-76.20	161	20240328	4.97	300	-43.67	20240122	161	4.97	20240328	710	-76.20	20230417	161	4.97	20240328	0.00	N	065150	100	125 억		172786	N	N	0	N	00	N
15	20240328	110550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	165	-9	5	-5.17	129093761	780040	57.64	174	174	161	226	122	174	165.50	0.14	0	29112	208	191	180	163	152	185	157	125	52	100	100	1	1	125282405	207	-3.93	0.60	12	0.62	-42.00	276.00	710	20230417	-76.76	161	20240328	2.48	300	-45.00	20240122	161	2.48	20240328	710	-76.76	20230417	161	2.48	20240328	0.00	N	065150	100	125 억		172786	N	N	0	N	00	N
16	20240328	100546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	168	-6	5	-3.45	81456513	488851	36.12	174	174	161	226	122	174	166.63	0.14	0	27080	208	191	180	163	152	185	157	125	52	100	100	1	1	125282405	210	-4.00	0.61	12	0.39	-42.00	276.00	710	20230417	-76.34	161	20240328	4.35	300	-44.00	20240122	161	4.35	20240328	710	-76.34	20230417	161	4.35	20240328	0.00	N	065150	100	125 억		172786	N	N	0	N	00	N
17	20240328	090558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	169	-5	5	-2.87	28396949	166398	12.30	174	174	163	226	122	174	170.66	0.14	0	-8378	208	191	180	163	152	185	157	125	52	100	100	1	1	125282405	212	-4.02	0.61	12	0.13	-42.00	276.00	710	20230417	-76.20	163	20240328	3.68	300	-43.67	20240122	163	3.68	20240328	710	-76.20	20230417	163	3.68	20240328	0.00	N	065150	100	125 억		172786	N	N	0	N	00	N
18	20240327	160556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	174	-26	5	-13.00	246428074	1346849	362.12	196	197	169	260	140	200	183.00	0.10	0	43415	216	207	200	191	184	204	188	125	60	100	120	1	1	125282405	218	-4.14	0.63	12	1.08	-42.00	276.00	710	20230417	-75.49	169	20240327	2.96	300	-42.00	20240122	169	2.96	20240327	710	-75.49	20230417	169	2.96	20240327	0.00	N	065150	100	125 억		129371	N	N	0	N	00	N
19	20240327	150557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	176	-24	5	-12.00	226821124	1235732	332.25	196	197	169	260	140	200	183.55	0.10	0	45993	216	207	200	191	184	204	188	125	60	100	120	1	1	125282405	220	-4.19	0.64	12	0.99	-42.00	276.00	710	20230417	-75.21	169	20240327	4.14	300	-41.33	20240122	169	4.14	20240327	710	-75.21	20230417	169	4.14	20240327	0.00	N	065150	100	125 억		129371	N	N	0	N	00	N
20	20240327	140557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	184	-16	5	-8.00	191626098	1035593	278.44	196	197	169	260	140	200	185.04	0.10	0	35582	216	207	200	191	184	204	188	125	60	100	120	1	1	125282405	231	-4.38	0.67	12	0.83	-42.00	276.00	710	20230417	-74.08	169	20240327	8.88	300	-38.67	20240122	169	8.88	20240327	710	-74.08	20230417	169	8.88	20240327	0.00	N	065150	100	125 억		129371	N	N	0	N	00	N
21	20240327	130558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	187	-13	5	-6.50	140025915	741907	199.47	196	197	180	260	140	200	188.74	0.10	0	32759	216	207	200	191	184	204	188	125	60	100	120	1	1	125282405	234	-4.45	0.68	12	0.59	-42.00	276.00	710	20230417	-73.66	180	20240327	3.89	300	-37.67	20240122	180	3.89	20240327	710	-73.66	20230417	180	3.89	20240327	0.00	N	065150	100	125 억		129371	N	N	0	N	00	N
22	20240327	120558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	188	-12	5	-6.00	126308661	667154	179.37	196	197	180	260	140	200	189.32	0.10	0	34443	216	207	200	191	184	204	188	125	60	100	120	1	1	125282405	236	-4.48	0.68	12	0.53	-42.00	276.00	710	20230417	-73.52	180	20240327	4.44	300	-37.33	20240122	180	4.44	20240327	710	-73.52	20230417	180	4.44	20240327	0.00	N	065150	100	125 억		129371	N	N	0	N	00	N
23	20240327	110556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	191	-9	5	-4.50	78818835	410723	110.43	196	197	187	260	140	200	191.90	0.10	0	50070	216	207	200	191	184	204	188	125	60	100	120	1	1	125282405	239	-4.55	0.69	12	0.33	-42.00	276.00	710	20230417	-73.10	187	20240327	2.14	300	-36.33	20240122	187	2.14	20240327	710	-73.10	20230417	187	2.14	20240327	0.00	N	065150	100	125 억		129371	N	N	0	N	00	N
24	20240327	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	192	-8	5	-4.00	51161194	264353	71.08	196	197	190	260	140	200	193.53	0.10	0	49975	216	207	200	191	184	204	188	125	60	100	120	1	1	125282405	241	-4.57	0.70	12	0.21	-42.00	276.00	710	20230417	-72.96	189	20240201	1.59	300	-36.00	20240122	189	1.59	20240201	710	-72.96	20230417	189	1.59	20240201	0.00	N	065150	100	125 억		129371	N	N	0	N	00	N
25	20240327	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	197	-3	5	-1.50	31329711	162124	43.59	196	197	190	260	140	200	193.25	0.10	0	58334	216	207	200	191	184	204	188	125	60	100	120	1	1	125282405	247	-4.69	0.71	12	0.13	-42.00	276.00	710	20230417	-72.25	189	20240201	4.23	300	-34.33	20240122	189	4.23	20240201	710	-72.25	20230417	189	4.23	20240201	0.00	N	065150	100	125 억		129371	N	N	0	N	00	N
26	20240326	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	200	-6	5	-2.91	74290202	371324	208.58	206	209	193	267	145	206	200.07	0.08	0	24161	216	210	205	199	194	214	203	125	61	100	120	1	1	125282405	251	-4.76	0.72	12	0.30	-42.00	276.00	710	20230417	-71.83	189	20240201	5.82	300	-33.33	20240122	189	5.82	20240201	710	-71.83	20230417	189	5.82	20240201	0.00	N	065150	100	125 억		105210	N	N	0	N	00	N
27	20240326	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	195	-11	5	-5.34	66411230	331656	186.29	206	209	193	267	145	206	200.24	0.08	0	21758	216	210	205	199	194	214	203	125	61	100	120	1	1	125282405	244	-4.64	0.71	12	0.26	-42.00	276.00	710	20230417	-72.54	189	20240201	3.17	300	-35.00	20240122	189	3.17	20240201	710	-72.54	20230417	189	3.17	20240201	0.00	N	065150	100	125 억		105210	N	N	0	N	00	N
28	20240326	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	205	-1	5	-0.49	25264753	123523	69.38	206	209	202	267	145	206	204.53	0.08	0	17369	216	210	205	199	194	214	203	125	61	100	120	1	1	125282405	257	-4.88	0.74	12	0.10	-42.00	276.00	710	20230417	-71.13	189	20240201	8.47	300	-31.67	20240122	189	8.47	20240201	710	-71.13	20230417	189	8.47	20240201	0.00	N	065150	100	125 억		105210	N	N	0	N	00	N
29	20240326	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	206	0	3	0.00	20751315	101419	56.97	206	209	202	267	145	206	204.61	0.08	0	12221	216	210	205	199	194	214	203	125	61	100	120	1	1	125282405	258	-4.90	0.75	12	0.08	-42.00	276.00	710	20230417	-70.99	189	20240201	8.99	300	-31.33	20240122	189	8.99	20240201	710	-70.99	20230417	189	8.99	20240201	0.00	N	065150	100	125 억		105210	N	N	0	N	00	N
30	20240326	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	205	-1	5	-0.49	17578463	85868	48.23	206	209	202	267	145	206	204.71	0.08	0	11094	216	210	205	199	194	214	203	125	61	100	120	1	1	125282405	257	-4.88	0.74	12	0.07	-42.00	276.00	710	20230417	-71.13	189	20240201	8.47	300	-31.67	20240122	189	8.47	20240201	710	-71.13	20230417	189	8.47	20240201	0.00	N	065150	100	125 억		105210	N	N	0	N	00	N
31	20240326	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	1	2	0.49	16306308	79676	44.75	206	209	202	267	145	206	204.66	0.08	0	11094	216	210	205	199	194	214	203	125	61	100	120	1	1	125282405	259	-4.93	0.75	12	0.06	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		105210	N	N	0	N	00	N
32	20240326	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	1	2	0.49	14269642	69845	39.23	206	208	202	267	145	206	204.30	0.08	0	11414	216	210	205	199	194	214	203	125	61	100	120	1	1	125282405	259	-4.93	0.75	12	0.06	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		105210	N	N	0	N	00	N
33	20240326	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	202	-4	5	-1.94	7896211	38591	21.68	206	208	202	267	145	206	204.61	0.08	0	-1586	216	210	205	199	194	214	203	125	61	100	120	1	1	125282405	253	-4.81	0.73	12	0.03	-42.00	276.00	710	20230417	-71.55	189	20240201	6.88	300	-32.67	20240122	189	6.88	20240201	710	-71.55	20230417	189	6.88	20240201	0.00	N	065150	100	125 억		105210	N	N	0	N	00	N
34	20240325	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	206	5	2	2.49	36198977	177273	64.36	205	211	200	261	141	201	204.20	0.09	0	-10509	218	209	205	196	192	207	194	125	60	100	120	1	1	125282405	258	-4.90	0.75	12	0.14	-42.00	276.00	710	20230417	-70.99	189	20240201	8.99	300	-31.33	20240122	189	8.99	20240201	710	-70.99	20230417	189	8.99	20240201	0.00	N	065150	100	125 억		115719	N	N	0	N	00	N
35	20240325	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	209	8	2	3.98	33840962	165888	60.22	205	211	200	261	141	201	204.00	0.09	0	-10725	218	209	205	196	192	207	194	125	60	100	120	1	1	125282405	262	-4.98	0.76	12	0.13	-42.00	276.00	710	20230417	-70.56	189	20240201	10.58	300	-30.33	20240122	189	10.58	20240201	710	-70.56	20230417	189	10.58	20240201	0.00	N	065150	100	125 억		115719	N	N	0	N	00	N
36	20240325	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	206	5	2	2.49	30052749	147437	53.52	205	211	200	261	141	201	203.83	0.09	0	-10326	218	209	205	196	192	207	194	125	60	100	120	1	1	125282405	258	-4.90	0.75	12	0.12	-42.00	276.00	710	20230417	-70.99	189	20240201	8.99	300	-31.33	20240122	189	8.99	20240201	710	-70.99	20230417	189	8.99	20240201	0.00	N	065150	100	125 억		115719	N	N	0	N	00	N
37	20240325	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	6	2	2.99	22315134	110075	39.96	205	207	200	261	141	201	202.73	0.09	0	-102	218	209	205	196	192	207	194	125	60	100	120	1	1	125282405	259	-4.93	0.75	12	0.09	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		115719	N	N	0	N	00	N
38	20240325	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	203	2	2	1.00	16352907	80838	29.35	205	205	200	261	141	201	202.29	0.09	0	-977	218	209	205	196	192	207	194	125	60	100	120	1	1	125282405	254	-4.83	0.74	12	0.06	-42.00	276.00	710	20230417	-71.41	189	20240201	7.41	300	-32.33	20240122	189	7.41	20240201	710	-71.41	20230417	189	7.41	20240201	0.00	N	065150	100	125 억		115719	N	N	0	N	00	N
39	20240325	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	202	1	2	0.50	14262287	70489	25.59	205	205	200	261	141	201	202.33	0.09	0	134	218	209	205	196	192	207	194	125	60	100	120	1	1	125282405	253	-4.81	0.73	12	0.06	-42.00	276.00	710	20230417	-71.55	189	20240201	6.88	300	-32.67	20240122	189	6.88	20240201	710	-71.55	20230417	189	6.88	20240201	0.00	N	065150	100	125 억		115719	N	N	0	N	00	N
40	20240325	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	203	2	2	1.00	12382656	61135	22.19	205	205	201	261	141	201	202.55	0.09	0	240	218	209	205	196	192	207	194	125	60	100	120	1	1	125282405	254	-4.83	0.74	12	0.05	-42.00	276.00	710	20230417	-71.41	189	20240201	7.41	300	-32.33	20240122	189	7.41	20240201	710	-71.41	20230417	189	7.41	20240201	0.00	N	065150	100	125 억		115719	N	N	0	N	00	N
41	20240325	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	203	2	2	1.00	5712221	28204	10.24	205	205	201	261	141	201	202.53	0.09	0	-1	218	209	205	196	192	207	194	125	60	100	120	1	1	125282405	254	-4.83	0.74	12	0.02	-42.00	276.00	710	20230417	-71.41	189	20240201	7.41	300	-32.33	20240122	189	7.41	20240201	710	-71.41	20230417	189	7.41	20240201	0.00	N	065150	100	125 억		115719	N	N	0	N	00	N
42	20240322	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	201	-3	5	-1.47	56749266	274351	80.04	205	214	201	265	143	204	206.92	0.11	0	-18575	211	207	203	199	195	208	200	125	61	100	120	1	1	125282405	252	-4.79	0.73	12	0.22	-42.00	276.00	710	20230417	-71.69	189	20240201	6.35	300	-33.00	20240122	189	6.35	20240201	710	-71.69	20230417	189	6.35	20240201	0.00	N	065150	100	125 억		134094	N	N	0	N	00	N
43	20240322	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	3	2	1.47	48325874	232906	67.95	205	214	204	265	143	204	207.49	0.11	0	-15234	211	207	203	199	195	208	200	125	61	100	120	1	1	125282405	259	-4.93	0.75	12	0.19	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		134094	N	N	0	N	00	N
44	20240322	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	3	2	1.47	42371022	204141	59.56	205	214	204	265	143	204	207.56	0.11	0	-14925	211	207	203	199	195	208	200	125	61	100	120	1	1	125282405	259	-4.93	0.75	12	0.16	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		134094	N	N	0	N	00	N
45	20240322	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	4	2	1.96	40215574	193715	56.51	205	214	204	265	143	204	207.60	0.11	0	-14196	211	207	203	199	195	208	200	125	61	100	120	1	1	125282405	261	-4.95	0.75	12	0.15	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		134094	N	N	0	N	00	N
46	20240322	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	3	2	1.47	30045379	144037	42.02	205	214	205	265	143	204	208.59	0.11	0	-13911	211	207	203	199	195	208	200	125	61	100	120	1	1	125282405	259	-4.93	0.75	12	0.11	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		134094	N	N	0	N	00	N
47	20240322	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	4	2	1.96	26807123	128407	37.46	205	214	205	265	143	204	208.77	0.11	0	-13593	211	207	203	199	195	208	200	125	61	100	120	1	1	125282405	261	-4.95	0.75	12	0.10	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		134094	N	N	0	N	00	N
48	20240322	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	209	5	2	2.45	22966844	109783	32.03	205	214	205	265	143	204	209.20	0.11	0	-14313	211	207	203	199	195	208	200	125	61	100	120	1	1	125282405	262	-4.98	0.76	12	0.09	-42.00	276.00	710	20230417	-70.56	189	20240201	10.58	300	-30.33	20240122	189	10.58	20240201	710	-70.56	20230417	189	10.58	20240201	0.00	N	065150	100	125 억		134094	N	N	0	N	00	N
49	20240322	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	9	2	4.41	13087517	62318	18.18	205	214	205	265	143	204	210.01	0.11	0	-9116	211	207	203	199	195	208	200	125	61	100	120	1	1	125282405	267	-5.07	0.77	12	0.05	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		134094	N	N	0	N	00	N
50	20240321	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	0	3	0.00	69199390	342671	75.85	204	207	199	265	143	204	201.94	0.11	0	-2514	214	208	203	197	192	209	198	125	61	100	120	1	1	125282405	256	-4.86	0.74	12	0.27	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		136608	N	N	0	N	00	N
51	20240321	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	0	3	0.00	68481590	339125	75.07	204	207	199	265	143	204	201.94	0.11	0	-1437	214	208	203	197	192	209	198	125	61	100	120	1	1	125282405	256	-4.86	0.74	12	0.27	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		136608	N	N	0	N	00	N
52	20240321	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	0	3	0.00	60556124	299657	66.33	204	207	199	265	143	204	202.08	0.11	0	-2720	214	208	203	197	192	209	198	125	61	100	120	1	1	125282405	256	-4.86	0.74	12	0.24	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		136608	N	N	0	N	00	N
53	20240321	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	203	-1	5	-0.49	45534609	225279	49.87	204	207	199	265	143	204	202.13	0.11	0	-2720	214	208	203	197	192	209	198	125	61	100	120	1	1	125282405	254	-4.83	0.74	12	0.18	-42.00	276.00	710	20230417	-71.41	189	20240201	7.41	300	-32.33	20240122	189	7.41	20240201	710	-71.41	20230417	189	7.41	20240201	0.00	N	065150	100	125 억		136608	N	N	0	N	00	N
54	20240321	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	0	3	0.00	37878993	187560	41.52	204	207	199	265	143	204	201.96	0.11	0	-3222	214	208	203	197	192	209	198	125	61	100	120	1	1	125282405	256	-4.86	0.74	12	0.15	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		136608	N	N	0	N	00	N
55	20240321	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	205	1	2	0.49	35234111	174569	38.64	204	207	199	265	143	204	201.83	0.11	0	-2921	214	208	203	197	192	209	198	125	61	100	120	1	1	125282405	257	-4.88	0.74	12	0.14	-42.00	276.00	710	20230417	-71.13	189	20240201	8.47	300	-31.67	20240122	189	8.47	20240201	710	-71.13	20230417	189	8.47	20240201	0.00	N	065150	100	125 억		136608	N	N	0	N	00	N
56	20240321	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	202	-2	5	-0.98	25961582	128677	28.48	204	207	200	265	143	204	201.76	0.11	0	-1189	214	208	203	197	192	209	198	125	61	100	120	1	1	125282405	253	-4.81	0.73	12	0.10	-42.00	276.00	710	20230417	-71.55	189	20240201	6.88	300	-32.67	20240122	189	6.88	20240201	710	-71.55	20230417	189	6.88	20240201	0.00	N	065150	100	125 억		136608	N	N	0	N	00	N
57	20240321	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	3	2	1.47	4332166	21155	4.68	204	207	204	265	143	204	204.78	0.11	0	-608	214	208	203	197	192	209	198	125	61	100	120	1	1	125282405	259	-4.93	0.75	12	0.02	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		136608	N	N	0	N	00	N
58	20240320	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	1	2	0.49	90746774	451107	34.64	204	209	198	263	143	203	201.16	0.13	0	-31236	243	222	212	191	181	218	187	125	60	100	120	1	1	125282405	256	-4.86	0.74	12	0.36	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		167844	N	N	0	N	00	N
59	20240320	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	4	2	1.97	88296627	439199	33.73	204	208	198	263	143	203	201.04	0.13	0	-30061	243	222	212	191	181	218	187	125	60	100	120	1	1	125282405	259	-4.93	0.75	12	0.35	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		167844	N	N	0	N	00	N
60	20240320	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	1	2	0.49	85159188	423890	32.55	204	207	198	263	143	203	200.90	0.13	0	-26937	243	222	212	191	181	218	187	125	60	100	120	1	1	125282405	256	-4.86	0.74	12	0.34	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		167844	N	N	0	N	00	N
61	20240320	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	201	-2	5	-0.99	65881424	328282	25.21	204	207	198	263	143	203	200.69	0.13	0	-28173	243	222	212	191	181	218	187	125	60	100	120	1	1	125282405	252	-4.79	0.73	12	0.26	-42.00	276.00	710	20230417	-71.69	189	20240201	6.35	300	-33.00	20240122	189	6.35	20240201	710	-71.69	20230417	189	6.35	20240201	0.00	N	065150	100	125 억		167844	N	N	0	N	00	N
62	20240320	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	201	-2	5	-0.99	53528536	266112	20.43	204	207	199	263	143	203	201.15	0.13	0	-26072	243	222	212	191	181	218	187	125	60	100	120	1	1	125282405	252	-4.79	0.73	12	0.21	-42.00	276.00	710	20230417	-71.69	189	20240201	6.35	300	-33.00	20240122	189	6.35	20240201	710	-71.69	20230417	189	6.35	20240201	0.00	N	065150	100	125 억		167844	N	N	0	N	00	N
63	20240320	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	200	-3	5	-1.48	49100566	243994	18.74	204	207	199	263	143	203	201.24	0.13	0	-24239	243	222	212	191	181	218	187	125	60	100	120	1	1	125282405	251	-4.76	0.72	12	0.19	-42.00	276.00	710	20230417	-71.83	189	20240201	5.82	300	-33.33	20240122	189	5.82	20240201	710	-71.83	20230417	189	5.82	20240201	0.00	N	065150	100	125 억		167844	N	N	0	N	00	N
64	20240320	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	200	-3	5	-1.48	38105137	188973	14.51	204	207	200	263	143	203	201.64	0.13	0	-18495	243	222	212	191	181	218	187	125	60	100	120	1	1	125282405	251	-4.76	0.72	12	0.15	-42.00	276.00	710	20230417	-71.83	189	20240201	5.82	300	-33.33	20240122	189	5.82	20240201	710	-71.83	20230417	189	5.82	20240201	0.00	N	065150	100	125 억		167844	N	N	0	N	00	N
65	20240320	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	206	3	2	1.48	15986167	78531	6.03	204	207	201	263	143	203	203.57	0.13	0	-11640	243	222	212	191	181	218	187	125	60	100	120	1	1	125282405	258	-4.90	0.75	12	0.06	-42.00	276.00	710	20230417	-70.99	189	20240201	8.99	300	-31.33	20240122	189	8.99	20240201	710	-70.99	20230417	189	8.99	20240201	0.00	N	065150	100	125 억		167844	N	N	0	N	00	N
66	20240319	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	203	-18	5	-8.14	279191250	1301949	16.78	223	233	202	287	155	221	214.49	0.15	0	-25107	292	256	231	195	170	274	213	125	66	100	130	1	1	125282405	254	-4.83	0.74	12	1.04	-42.00	276.00	710	20230417	-71.41	189	20240201	7.41	300	-32.33	20240122	189	7.41	20240201	710	-71.41	20230417	189	7.41	20240201	0.00	N	065150	100	125 억		192951	N	N	0	N	00	N
67	20240319	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	-14	5	-6.33	260152272	1208416	15.57	223	233	202	287	155	221	215.28	0.15	0	-24456	292	256	231	195	170	274	213	125	66	100	130	1	1	125282405	259	-4.93	0.75	12	0.96	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		192951	N	N	0	N	00	N
68	20240319	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	206	-15	5	-6.79	233578758	1079173	13.91	223	233	202	287	155	221	216.44	0.15	0	-22687	292	256	231	195	170	274	213	125	66	100	130	1	1	125282405	258	-4.90	0.75	12	0.86	-42.00	276.00	710	20230417	-70.99	189	20240201	8.99	300	-31.33	20240122	189	8.99	20240201	710	-70.99	20230417	189	8.99	20240201	0.00	N	065150	100	125 억		192951	N	N	0	N	00	N
69	20240319	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	-9	5	-4.07	196020671	897631	11.57	223	233	210	287	155	221	218.38	0.15	0	-8457	292	256	231	195	170	274	213	125	66	100	130	1	1	125282405	266	-5.05	0.77	12	0.72	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		192951	N	N	0	N	00	N
70	20240319	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	-8	5	-3.62	166443472	758335	9.77	223	233	211	287	155	221	219.49	0.15	0	-2116	292	256	231	195	170	274	213	125	66	100	130	1	1	125282405	267	-5.07	0.77	12	0.61	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		192951	N	N	0	N	00	N
71	20240319	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	-6	5	-2.71	128380732	584332	7.53	223	233	211	287	155	221	219.71	0.15	0	15254	292	256	231	195	170	274	213	125	66	100	130	1	1	125282405	269	-5.12	0.78	12	0.47	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		192951	N	N	0	N	00	N
72	20240319	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	-6	5	-2.71	87624539	393481	5.07	223	233	215	287	155	221	222.69	0.15	0	-10768	292	256	231	195	170	274	213	125	66	100	130	1	1	125282405	269	-5.12	0.78	12	0.31	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		192951	N	N	0	N	00	N
73	20240319	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	227	6	2	2.71	21598686	96688	1.25	223	229	222	287	155	221	223.39	0.15	0	-3790	292	256	231	195	170	274	213	125	66	100	130	1	1	125282405	284	-5.40	0.82	12	0.08	-42.00	276.00	710	20230417	-68.03	189	20240201	20.11	300	-24.33	20240122	189	20.11	20240201	710	-68.03	20230417	189	20.11	20240201	0.00	N	065150	100	125 억		192951	N	N	0	N	00	N
74	20240318	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	221	15	2	7.28	1871647193	7751463	733.73	206	267	206	267	145	206	241.46	0.15	0	10418	246	226	213	193	180	236	203	125	61	100	120	1	1	125282405	277	-5.26	0.80	12	6.19	-42.00	276.00	710	20230417	-68.87	189	20240201	16.93	300	-26.33	20240122	189	16.93	20240201	710	-68.87	20230417	189	16.93	20240201	0.00	N	065150	100	125 억		182533	N	N	0	N	00	N
75	20240318	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	11	2	5.34	1819380028	7510777	710.95	206	267	206	267	145	206	242.24	0.15	0	6121	246	226	213	193	180	236	203	125	61	100	120	1	1	125282405	272	-5.17	0.79	12	6.00	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		182533	N	N	0	N	00	N
76	20240318	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	223	17	2	8.25	1712083920	7023968	664.87	206	267	206	267	145	206	243.75	0.15	0	-5973	246	226	213	193	180	236	203	125	61	100	120	1	1	125282405	279	-5.31	0.81	12	5.61	-42.00	276.00	710	20230417	-68.59	189	20240201	17.99	300	-25.67	20240122	189	17.99	20240201	710	-68.59	20230417	189	17.99	20240201	0.00	N	065150	100	125 억		182533	N	N	0	N	00	N
77	20240318	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	225	19	2	9.22	1677631303	6868671	650.17	206	267	206	267	145	206	244.24	0.15	0	-4218	246	226	213	193	180	236	203	125	61	100	120	1	1	125282405	282	-5.36	0.82	12	5.48	-42.00	276.00	710	20230417	-68.31	189	20240201	19.05	300	-25.00	20240122	189	19.05	20240201	710	-68.31	20230417	189	19.05	20240201	0.00	N	065150	100	125 억		182533	N	N	0	N	00	N
78	20240318	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	225	19	2	9.22	1631382499	6661813	630.59	206	267	206	267	145	206	244.89	0.15	0	-607	246	226	213	193	180	236	203	125	61	100	120	1	1	125282405	282	-5.36	0.82	12	5.32	-42.00	276.00	710	20230417	-68.31	189	20240201	19.05	300	-25.00	20240122	189	19.05	20240201	710	-68.31	20230417	189	19.05	20240201	0.00	N	065150	100	125 억		182533	N	N	0	N	00	N
79	20240318	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	224	18	2	8.74	1554004110	6318150	598.06	206	267	206	267	145	206	245.96	0.15	0	-14651	246	226	213	193	180	236	203	125	61	100	120	1	1	125282405	281	-5.33	0.81	12	5.04	-42.00	276.00	710	20230417	-68.45	189	20240201	18.52	300	-25.33	20240122	189	18.52	20240201	710	-68.45	20230417	189	18.52	20240201	0.00	N	065150	100	125 억		182533	N	N	0	N	00	N
80	20240318	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	230	24	2	11.65	1296220066	5193725	491.62	206	267	206	267	145	206	249.57	0.15	0	-76766	246	226	213	193	180	236	203	125	61	100	120	1	1	125282405	288	-5.48	0.83	12	4.15	-42.00	276.00	710	20230417	-67.61	189	20240201	21.69	300	-23.33	20240122	189	21.69	20240201	710	-67.61	20230417	189	21.69	20240201	0.00	N	065150	100	125 억		182533	N	N	0	N	00	N
81	20240318	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	4	2	1.94	1852461	8965	0.85	206	212	206	267	145	206	206.63	0.15	0	989	246	226	213	193	180	236	203	125	61	100	120	1	1	125282405	263	-5.00	0.76	12	0.01	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		182533	N	N	0	N	00	N
82	20240315	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	206	6	2	3.00	226633492	1054338	503.40	201	233	200	260	140	200	214.96	0.14	0	10397	204	202	198	196	192	203	197	125	60	100	120	1	1	125282405	258	-4.90	0.75	12	0.84	-42.00	276.00	710	20230417	-70.99	189	20240201	8.99	300	-31.33	20240122	189	8.99	20240201	710	-70.99	20230417	189	8.99	20240201	0.00	N	065150	100	125 억		172136	N	N	0	N	00	N
83	20240315	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	12	2	6.00	221952982	1032001	492.74	201	233	200	260	140	200	215.07	0.14	0	10602	204	202	198	196	192	203	197	125	60	100	120	1	1	125282405	266	-5.05	0.77	12	0.82	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		172136	N	N	0	N	00	N
84	20240315	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	10	2	5.00	203097719	942438	449.97	201	233	200	260	140	200	215.50	0.14	0	13870	204	202	198	196	192	203	197	125	60	100	120	1	1	125282405	263	-5.00	0.76	12	0.75	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		172136	N	N	0	N	00	N
85	20240315	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	11	2	5.50	196680483	911670	435.28	201	233	200	260	140	200	215.74	0.14	0	15385	204	202	198	196	192	203	197	125	60	100	120	1	1	125282405	264	-5.02	0.76	12	0.73	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		172136	N	N	0	N	00	N
86	20240315	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	7	2	3.50	187160030	866210	413.58	201	233	200	260	140	200	216.07	0.14	0	18019	204	202	198	196	192	203	197	125	60	100	120	1	1	125282405	259	-4.93	0.75	12	0.69	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		172136	N	N	0	N	00	N
87	20240315	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	205	5	2	2.50	181880804	840479	401.29	201	233	200	260	140	200	216.40	0.14	0	18712	204	202	198	196	192	203	197	125	60	100	120	1	1	125282405	257	-4.88	0.74	12	0.67	-42.00	276.00	710	20230417	-71.13	189	20240201	8.47	300	-31.67	20240122	189	8.47	20240201	710	-71.13	20230417	189	8.47	20240201	0.00	N	065150	100	125 억		172136	N	N	0	N	00	N
88	20240315	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	7	2	3.50	173601567	800159	382.04	201	233	200	260	140	200	216.96	0.14	0	19708	204	202	198	196	192	203	197	125	60	100	120	1	1	125282405	259	-4.93	0.75	12	0.64	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		172136	N	N	0	N	00	N
89	20240315	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	203	3	2	1.50	6831240	33969	16.22	201	204	200	260	140	200	201.10	0.14	0	173	204	202	198	196	192	203	197	125	60	100	120	1	1	125282405	254	-4.83	0.74	12	0.03	-42.00	276.00	710	20230417	-71.41	189	20240201	7.41	300	-32.33	20240122	189	7.41	20240201	710	-71.41	20230417	189	7.41	20240201	0.00	N	065150	100	125 억		172136	N	N	0	N	00	N
90	20240314	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	200	5	2	2.56	40884526	208095	154.15	194	200	194	253	137	195	196.46	0.14	0	-4883	199	196	195	192	191	196	192	125	58	100	110	1	1	125282405	251	-4.76	0.72	12	0.17	-42.00	276.00	710	20230417	-71.83	189	20240201	5.82	300	-33.33	20240122	189	5.82	20240201	710	-71.83	20230417	189	5.82	20240201	0.00	N	065150	100	125 억		177019	N	N	0	N	00	N
91	20240314	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	199	4	2	2.05	40266157	205000	151.86	194	200	194	253	137	195	196.42	0.14	0	-5079	199	196	195	192	191	196	192	125	58	100	110	1	1	125282405	249	-4.74	0.72	12	0.16	-42.00	276.00	710	20230417	-71.97	189	20240201	5.29	300	-33.67	20240122	189	5.29	20240201	710	-71.97	20230417	189	5.29	20240201	0.00	N	065150	100	125 억		177019	N	N	0	N	00	N
92	20240314	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	198	3	2	1.54	35631590	181752	134.64	194	200	194	253	137	195	196.05	0.14	0	-5088	199	196	195	192	191	196	192	125	58	100	110	1	1	125282405	248	-4.71	0.72	12	0.15	-42.00	276.00	710	20230417	-72.11	189	20240201	4.76	300	-34.00	20240122	189	4.76	20240201	710	-72.11	20230417	189	4.76	20240201	0.00	N	065150	100	125 억		177019	N	N	0	N	00	N
93	20240314	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	198	3	2	1.54	32978667	168308	124.68	194	200	194	253	137	195	195.94	0.14	0	-5882	199	196	195	192	191	196	192	125	58	100	110	1	1	125282405	248	-4.71	0.72	12	0.13	-42.00	276.00	710	20230417	-72.11	189	20240201	4.76	300	-34.00	20240122	189	4.76	20240201	710	-72.11	20230417	189	4.76	20240201	0.00	N	065150	100	125 억		177019	N	N	0	N	00	N
94	20240314	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	198	3	2	1.54	31476837	160723	119.06	194	200	194	253	137	195	195.85	0.14	0	-5882	199	196	195	192	191	196	192	125	58	100	110	1	1	125282405	248	-4.71	0.72	12	0.13	-42.00	276.00	710	20230417	-72.11	189	20240201	4.76	300	-34.00	20240122	189	4.76	20240201	710	-72.11	20230417	189	4.76	20240201	0.00	N	065150	100	125 억		177019	N	N	0	N	00	N
95	20240314	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	199	4	2	2.05	29634992	151423	112.17	194	200	194	253	137	195	195.71	0.14	0	-5882	199	196	195	192	191	196	192	125	58	100	110	1	1	125282405	249	-4.74	0.72	12	0.12	-42.00	276.00	710	20230417	-71.97	189	20240201	5.29	300	-33.67	20240122	189	5.29	20240201	710	-71.97	20230417	189	5.29	20240201	0.00	N	065150	100	125 억		177019	N	N	0	N	00	N
96	20240314	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	196	1	2	0.51	14627978	75046	55.59	194	197	194	253	137	195	194.92	0.14	0	-5930	199	196	195	192	191	196	192	125	58	100	110	1	1	125282405	246	-4.67	0.71	12	0.06	-42.00	276.00	710	20230417	-72.39	189	20240201	3.70	300	-34.67	20240122	189	3.70	20240201	710	-72.39	20230417	189	3.70	20240201	0.00	N	065150	100	125 억		177019	N	N	0	N	00	N
97	20240314	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	195	0	3	0.00	1922559	9909	7.34	194	195	194	253	137	195	194.02	0.14	0	-1051	199	196	195	192	191	196	192	125	58	100	110	1	1	125282405	244	-4.64	0.71	12	0.01	-42.00	276.00	710	20230417	-72.54	189	20240201	3.17	300	-35.00	20240122	189	3.17	20240201	710	-72.54	20230417	189	3.17	20240201	0.00	N	065150	100	125 억		177019	N	N	0	N	00	N
98	20240313	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	195	-3	5	-1.52	25943845	132284	51.40	197	198	194	257	139	198	196.12	0.15	0	-6510	206	202	198	194	190	200	192	125	59	100	110	1	1	125282405	244	-4.64	0.71	12	0.11	-42.00	276.00	710	20230417	-72.54	189	20240201	3.17	300	-35.00	20240122	189	3.17	20240201	710	-72.54	20230417	189	3.17	20240201	0.00	N	065150	100	125 억		183529	N	N	0	N	00	N
99	20240313	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	195	-3	5	-1.52	24911820	126989	49.34	197	198	194	257	139	198	196.17	0.15	0	-6844	206	202	198	194	190	200	192	125	59	100	110	1	1	125282405	244	-4.64	0.71	12	0.10	-42.00	276.00	710	20230417	-72.54	189	20240201	3.17	300	-35.00	20240122	189	3.17	20240201	710	-72.54	20230417	189	3.17	20240201	0.00	N	065150	100	125 억		183529	N	N	0	N	00	N
100	20240313	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	196	-2	5	-1.01	23530435	119927	46.60	197	198	194	257	139	198	196.21	0.15	0	-6739	206	202	198	194	190	200	192	125	59	100	110	1	1	125282405	246	-4.67	0.71	12	0.10	-42.00	276.00	710	20230417	-72.39	189	20240201	3.70	300	-34.67	20240122	189	3.70	20240201	710	-72.39	20230417	189	3.70	20240201	0.00	N	065150	100	125 억		183529	N	N	0	N	00	N
101	20240313	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	195	-3	5	-1.52	18592584	94579	36.75	197	198	194	257	139	198	196.58	0.15	0	-4083	206	202	198	194	190	200	192	125	59	100	110	1	1	125282405	244	-4.64	0.71	12	0.08	-42.00	276.00	710	20230417	-72.54	189	20240201	3.17	300	-35.00	20240122	189	3.17	20240201	710	-72.54	20230417	189	3.17	20240201	0.00	N	065150	100	125 억		183529	N	N	0	N	00	N
102	20240313	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	196	-2	5	-1.01	16355180	83167	32.31	197	198	194	257	139	198	196.65	0.15	0	-4066	206	202	198	194	190	200	192	125	59	100	110	1	1	125282405	246	-4.67	0.71	12	0.07	-42.00	276.00	710	20230417	-72.39	189	20240201	3.70	300	-34.67	20240122	189	3.70	20240201	710	-72.39	20230417	189	3.70	20240201	0.00	N	065150	100	125 억		183529	N	N	0	N	00	N
103	20240313	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	196	-2	5	-1.01	15741600	80037	31.10	197	198	194	257	139	198	196.68	0.15	0	-4066	206	202	198	194	190	200	192	125	59	100	110	1	1	125282405	246	-4.67	0.71	12	0.06	-42.00	276.00	710	20230417	-72.39	189	20240201	3.70	300	-34.67	20240122	189	3.70	20240201	710	-72.39	20230417	189	3.70	20240201	0.00	N	065150	100	125 억		183529	N	N	0	N	00	N
104	20240313	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	197	-1	5	-0.51	13720814	69739	27.10	197	198	194	257	139	198	196.75	0.15	0	-4066	206	202	198	194	190	200	192	125	59	100	110	1	1	125282405	247	-4.69	0.71	12	0.06	-42.00	276.00	710	20230417	-72.25	189	20240201	4.23	300	-34.33	20240122	189	4.23	20240201	710	-72.25	20230417	189	4.23	20240201	0.00	N	065150	100	125 억		183529	N	N	0	N	00	N
105	20240313	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	198	0	3	0.00	8322145	42141	16.37	197	198	196	257	139	198	197.48	0.15	0	-3008	206	202	198	194	190	200	192	125	59	100	110	1	1	125282405	248	-4.71	0.72	12	0.03	-42.00	276.00	710	20230417	-72.11	189	20240201	4.76	300	-34.00	20240122	189	4.76	20240201	710	-72.11	20230417	189	4.76	20240201	0.00	N	065150	100	125 억		183529	N	N	0	N	00	N
106	20240312	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	198	-4	5	-1.98	50812850	257225	119.09	200	202	194	262	142	202	197.54	0.15	0	139	208	205	202	199	196	203	197	125	60	100	120	1	1	125282405	248	-4.71	0.72	12	0.21	-42.00	276.00	710	20230417	-72.11	189	20240201	4.76	300	-34.00	20240122	189	4.76	20240201	710	-72.11	20230417	189	4.76	20240201	0.00	N	065150	100	125 억		183390	N	N	0	N	00	N
107	20240312	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	197	-5	5	-2.48	49791170	252065	116.70	200	202	194	262	142	202	197.53	0.15	0	-66	208	205	202	199	196	203	197	125	60	100	120	1	1	125282405	247	-4.69	0.71	12	0.20	-42.00	276.00	710	20230417	-72.25	189	20240201	4.23	300	-34.33	20240122	189	4.23	20240201	710	-72.25	20230417	189	4.23	20240201	0.00	N	065150	100	125 억		183390	N	N	0	N	00	N
108	20240312	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	196	-6	5	-2.97	39122802	197422	91.40	200	202	195	262	142	202	198.17	0.15	0	-914	208	205	202	199	196	203	197	125	60	100	120	1	1	125282405	246	-4.67	0.71	12	0.16	-42.00	276.00	710	20230417	-72.39	189	20240201	3.70	300	-34.67	20240122	189	3.70	20240201	710	-72.39	20230417	189	3.70	20240201	0.00	N	065150	100	125 억		183390	N	N	0	N	00	N
109	20240312	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	197	-5	5	-2.48	32923314	165833	76.78	200	202	196	262	142	202	198.53	0.15	0	-1694	208	205	202	199	196	203	197	125	60	100	120	1	1	125282405	247	-4.69	0.71	12	0.13	-42.00	276.00	710	20230417	-72.25	189	20240201	4.23	300	-34.33	20240122	189	4.23	20240201	710	-72.25	20230417	189	4.23	20240201	0.00	N	065150	100	125 억		183390	N	N	0	N	00	N
110	20240312	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	197	-5	5	-2.48	32178170	162065	75.03	200	202	196	262	142	202	198.55	0.15	0	830	208	205	202	199	196	203	197	125	60	100	120	1	1	125282405	247	-4.69	0.71	12	0.13	-42.00	276.00	710	20230417	-72.25	189	20240201	4.23	300	-34.33	20240122	189	4.23	20240201	710	-72.25	20230417	189	4.23	20240201	0.00	N	065150	100	125 억		183390	N	N	0	N	00	N
111	20240312	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	198	-4	5	-1.98	25609044	128675	59.57	200	202	196	262	142	202	199.02	0.15	0	1509	208	205	202	199	196	203	197	125	60	100	120	1	1	125282405	248	-4.71	0.72	12	0.10	-42.00	276.00	710	20230417	-72.11	189	20240201	4.76	300	-34.00	20240122	189	4.76	20240201	710	-72.11	20230417	189	4.76	20240201	0.00	N	065150	100	125 억		183390	N	N	0	N	00	N
112	20240312	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	199	-3	5	-1.49	18913947	94826	43.90	200	202	198	262	142	202	199.46	0.15	0	2719	208	205	202	199	196	203	197	125	60	100	120	1	1	125282405	249	-4.74	0.72	12	0.08	-42.00	276.00	710	20230417	-71.97	189	20240201	5.29	300	-33.67	20240122	189	5.29	20240201	710	-71.97	20230417	189	5.29	20240201	0.00	N	065150	100	125 억		183390	N	N	0	N	00	N
113	20240312	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	201	-1	5	-0.50	8103619	40402	18.71	200	202	200	262	142	202	200.57	0.15	0	1712	208	205	202	199	196	203	197	125	60	100	120	1	1	125282405	252	-4.79	0.73	12	0.03	-42.00	276.00	710	20230417	-71.69	189	20240201	6.35	300	-33.00	20240122	189	6.35	20240201	710	-71.69	20230417	189	6.35	20240201	0.00	N	065150	100	125 억		183390	N	N	0	N	00	N
114	20240311	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	202	-3	5	-1.46	42166126	209994	162.11	205	205	199	266	144	205	200.79	0.15	0	718	211	207	204	200	197	206	199	125	61	100	120	1	1	125282405	253	-4.81	0.73	12	0.17	-42.00	276.00	710	20230417	-71.55	189	20240201	6.88	300	-32.67	20240122	189	6.88	20240201	710	-71.55	20230417	189	6.88	20240201	0.00	N	065150	100	125 억		182672	N	N	0	N	00	N
115	20240311	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	201	-4	5	-1.95	39163163	195139	150.65	205	205	199	266	144	205	200.69	0.15	0	218	211	207	204	200	197	206	199	125	61	100	120	1	1	125282405	252	-4.79	0.73	12	0.16	-42.00	276.00	710	20230417	-71.69	189	20240201	6.35	300	-33.00	20240122	189	6.35	20240201	710	-71.69	20230417	189	6.35	20240201	0.00	N	065150	100	125 억		182672	N	N	0	N	00	N
116	20240311	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	200	-5	5	-2.44	34953209	174141	134.44	205	205	199	266	144	205	200.72	0.15	0	239	211	207	204	200	197	206	199	125	61	100	120	1	1	125282405	251	-4.76	0.72	12	0.14	-42.00	276.00	710	20230417	-71.83	189	20240201	5.82	300	-33.33	20240122	189	5.82	20240201	710	-71.83	20230417	189	5.82	20240201	0.00	N	065150	100	125 억		182672	N	N	0	N	00	N
117	20240311	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	200	-5	5	-2.44	33288785	165822	128.01	205	205	199	266	144	205	200.75	0.15	0	62	211	207	204	200	197	206	199	125	61	100	120	1	1	125282405	251	-4.76	0.72	12	0.13	-42.00	276.00	710	20230417	-71.83	189	20240201	5.82	300	-33.33	20240122	189	5.82	20240201	710	-71.83	20230417	189	5.82	20240201	0.00	N	065150	100	125 억		182672	N	N	0	N	00	N
118	20240311	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	201	-4	5	-1.95	29703780	147904	114.18	205	205	199	266	144	205	200.83	0.15	0	62	211	207	204	200	197	206	199	125	61	100	120	1	1	125282405	252	-4.79	0.73	12	0.12	-42.00	276.00	710	20230417	-71.69	189	20240201	6.35	300	-33.00	20240122	189	6.35	20240201	710	-71.69	20230417	189	6.35	20240201	0.00	N	065150	100	125 억		182672	N	N	0	N	00	N
119	20240311	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	201	-4	5	-1.95	25893608	128922	99.53	205	205	199	266	144	205	200.85	0.15	0	62	211	207	204	200	197	206	199	125	61	100	120	1	1	125282405	252	-4.79	0.73	12	0.10	-42.00	276.00	710	20230417	-71.69	189	20240201	6.35	300	-33.00	20240122	189	6.35	20240201	710	-71.69	20230417	189	6.35	20240201	0.00	N	065150	100	125 억		182672	N	N	0	N	00	N
120	20240311	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	200	-5	5	-2.44	19991687	99507	76.82	205	205	199	266	144	205	200.91	0.15	0	6	211	207	204	200	197	206	199	125	61	100	120	1	1	125282405	251	-4.76	0.72	12	0.08	-42.00	276.00	710	20230417	-71.83	189	20240201	5.82	300	-33.33	20240122	189	5.82	20240201	710	-71.83	20230417	189	5.82	20240201	0.00	N	065150	100	125 억		182672	N	N	0	N	00	N
121	20240311	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	-1	5	-0.49	2200654	10753	8.30	205	205	204	266	144	205	204.65	0.15	0	-1055	211	207	204	200	197	206	199	125	61	100	120	1	1	125282405	256	-4.86	0.74	12	0.01	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		182672	N	N	0	N	00	N
122	20240308	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	205	-3	5	-1.44	26463184	129486	165.88	206	208	201	270	146	208	204.37	0.15	0	226	216	212	210	206	204	211	205	125	62	100	120	1	1	125282405	257	-4.88	0.74	12	0.10	-42.00	276.00	710	20230417	-71.13	189	20240201	8.47	300	-31.67	20240122	189	8.47	20240201	710	-71.13	20230417	189	8.47	20240201	0.00	N	065150	100	125 억		182446	N	N	0	N	00	N
123	20240308	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	202	-6	5	-2.88	26332988	128848	165.07	206	208	201	270	146	208	204.37	0.15	0	16	216	212	210	206	204	211	205	125	62	100	120	1	1	125282405	253	-4.81	0.73	12	0.10	-42.00	276.00	710	20230417	-71.55	189	20240201	6.88	300	-32.67	20240122	189	6.88	20240201	710	-71.55	20230417	189	6.88	20240201	0.00	N	065150	100	125 억		182446	N	N	0	N	00	N
124	20240308	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	-4	5	-1.92	20404027	99533	127.51	206	208	201	270	146	208	205.00	0.15	0	-552	216	212	210	206	204	211	205	125	62	100	120	1	1	125282405	256	-4.86	0.74	12	0.08	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		182446	N	N	0	N	00	N
125	20240308	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	-4	5	-1.92	18999898	92618	118.65	206	208	201	270	146	208	205.14	0.15	0	-552	216	212	210	206	204	211	205	125	62	100	120	1	1	125282405	256	-4.86	0.74	12	0.07	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		182446	N	N	0	N	00	N
126	20240308	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	204	-4	5	-1.92	17713632	86308	110.57	206	208	201	270	146	208	205.24	0.15	0	-482	216	212	210	206	204	211	205	125	62	100	120	1	1	125282405	256	-4.86	0.74	12	0.07	-42.00	276.00	710	20230417	-71.27	189	20240201	7.94	300	-32.00	20240122	189	7.94	20240201	710	-71.27	20230417	189	7.94	20240201	0.00	N	065150	100	125 억		182446	N	N	0	N	00	N
127	20240308	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	202	-6	5	-2.88	15902207	77387	99.14	206	208	201	270	146	208	205.49	0.15	0	-685	216	212	210	206	204	211	205	125	62	100	120	1	1	125282405	253	-4.81	0.73	12	0.06	-42.00	276.00	710	20230417	-71.55	189	20240201	6.88	300	-32.67	20240122	189	6.88	20240201	710	-71.55	20230417	189	6.88	20240201	0.00	N	065150	100	125 억		182446	N	N	0	N	00	N
128	20240308	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	0	3	0.00	2697425	13072	16.75	206	208	205	270	146	208	206.35	0.15	0	-764	216	212	210	206	204	211	205	125	62	100	120	1	1	125282405	261	-4.95	0.75	12	0.01	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		182446	N	N	0	N	00	N
129	20240308	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	206	-2	5	-0.96	856339	4157	5.33	206	206	205	270	146	208	206.00	0.15	0	-637	216	212	210	206	204	211	205	125	62	100	120	1	1	125282405	258	-4.90	0.75	12	0.00	-42.00	276.00	710	20230417	-70.99	189	20240201	8.99	300	-31.33	20240122	189	8.99	20240201	710	-70.99	20230417	189	8.99	20240201	0.00	N	065150	100	125 억		182446	N	N	0	N	00	N
130	20240307	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	-6	5	-2.80	15985190	76008	62.78	210	214	208	278	150	214	210.32	0.15	0	-994	219	216	213	210	207	215	209	125	64	100	120	1	1	125282405	261	-4.95	0.75	12	0.06	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		181735	N	N	0	N	00	N
131	20240307	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	209	-5	5	-2.34	14116005	67024	55.36	210	214	209	278	150	214	210.61	0.15	0	-1002	219	216	213	210	207	215	209	125	64	100	120	1	1	125282405	262	-4.98	0.76	12	0.05	-42.00	276.00	710	20230417	-70.56	189	20240201	10.58	300	-30.33	20240122	189	10.58	20240201	710	-70.56	20230417	189	10.58	20240201	0.00	N	065150	100	125 억		181735	N	N	0	N	00	N
132	20240307	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-3	5	-1.40	12545222	59543	49.18	210	214	210	278	150	214	210.69	0.15	0	-780	219	216	213	210	207	215	209	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.05	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		181735	N	N	0	N	00	N
133	20240307	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-3	5	-1.40	9807905	46509	38.41	210	214	210	278	150	214	210.88	0.15	0	-783	219	216	213	210	207	215	209	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.04	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		181735	N	N	0	N	00	N
134	20240307	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-3	5	-1.40	8749864	41478	34.26	210	214	210	278	150	214	210.95	0.15	0	-783	219	216	213	210	207	215	209	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.03	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		181735	N	N	0	N	00	N
135	20240307	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	-2	5	-0.93	8064666	38217	31.56	210	214	210	278	150	214	211.02	0.15	0	-812	219	216	213	210	207	215	209	125	64	100	120	1	1	125282405	266	-5.05	0.77	12	0.03	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		181735	N	N	0	N	00	N
136	20240307	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	0	3	0.00	3098980	14659	12.11	210	214	210	278	150	214	211.40	0.15	0	-1603	219	216	213	210	207	215	209	125	64	100	120	1	1	125282405	268	-5.10	0.78	12	0.01	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		181735	N	N	0	N	00	N
137	20240307	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	-1	5	-0.47	1228955	5852	4.83	210	213	210	278	150	214	210.01	0.15	0	-1	219	216	213	210	207	215	209	125	64	100	120	1	1	125282405	267	-5.07	0.77	12	0.00	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		181735	N	N	0	N	00	N
138	20240306	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	-1	5	-0.47	25675184	121014	89.79	215	216	210	279	151	215	212.17	0.14	0	585	218	216	213	211	208	217	212	125	64	100	120	1	1	125282405	268	-5.10	0.78	12	0.10	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		181145	N	N	0	N	00	N
139	20240306	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	-1	5	-0.47	24514020	115588	85.77	215	216	210	279	151	215	212.08	0.14	0	412	218	216	213	211	208	217	212	125	64	100	120	1	1	125282405	268	-5.10	0.78	12	0.09	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		181145	N	N	0	N	00	N
140	20240306	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	-3	5	-1.40	22534079	106260	78.85	215	216	210	279	151	215	212.07	0.14	0	426	218	216	213	211	208	217	212	125	64	100	120	1	1	125282405	266	-5.05	0.77	12	0.08	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		181145	N	N	0	N	00	N
141	20240306	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	-1	5	-0.47	20701543	97620	72.44	215	216	210	279	151	215	212.06	0.14	0	433	218	216	213	211	208	217	212	125	64	100	120	1	1	125282405	268	-5.10	0.78	12	0.08	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		181145	N	N	0	N	00	N
142	20240306	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	-2	5	-0.93	20418329	96278	71.44	215	216	210	279	151	215	212.08	0.14	0	473	218	216	213	211	208	217	212	125	64	100	120	1	1	125282405	267	-5.07	0.77	12	0.08	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		181145	N	N	0	N	00	N
143	20240306	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	-3	5	-1.40	8784470	41160	30.54	215	216	212	279	151	215	213.42	0.14	0	-301	218	216	213	211	208	217	212	125	64	100	120	1	1	125282405	266	-5.05	0.77	12	0.03	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		181145	N	N	0	N	00	N
144	20240306	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	-2	5	-0.93	3817099	17768	13.18	215	216	213	279	151	215	214.83	0.14	0	-505	218	216	213	211	208	217	212	125	64	100	120	1	1	125282405	267	-5.07	0.77	12	0.01	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		181145	N	N	0	N	00	N
145	20240306	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	0	3	0.00	1200560	5584	4.14	215	215	215	279	151	215	215.00	0.14	0	-463	218	216	213	211	208	217	212	125	64	100	120	1	1	125282405	269	-5.12	0.78	12	0.00	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		181145	N	N	0	N	00	N
146	20240305	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	2	2	0.94	28572337	134160	83.29	213	215	210	276	150	213	212.97	0.14	0	347	223	218	214	209	205	220	211	125	63	100	120	1	1	125282405	269	-5.12	0.78	12	0.11	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		180798	N	N	0	N	00	N
147	20240305	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	2	2	0.94	28472656	133695	83.00	213	215	210	276	150	213	212.97	0.14	0	409	223	218	214	209	205	220	211	125	63	100	120	1	1	125282405	269	-5.12	0.78	12	0.11	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		180798	N	N	0	N	00	N
148	20240305	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	2	2	0.94	15555652	73036	45.34	213	215	212	276	150	213	212.99	0.14	0	421	223	218	214	209	205	220	211	125	63	100	120	1	1	125282405	269	-5.12	0.78	12	0.06	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		180798	N	N	0	N	00	N
149	20240305	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	0	3	0.00	13500768	63407	39.37	213	215	212	276	150	213	212.92	0.14	0	425	223	218	214	209	205	220	211	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.05	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		180798	N	N	0	N	00	N
150	20240305	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	0	3	0.00	11270914	52910	32.85	213	215	212	276	150	213	213.02	0.14	0	425	223	218	214	209	205	220	211	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.04	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		180798	N	N	0	N	00	N
151	20240305	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	-1	5	-0.47	10469610	49142	30.51	213	215	212	276	150	213	213.05	0.14	0	462	223	218	214	209	205	220	211	125	63	100	120	1	1	125282405	266	-5.05	0.77	12	0.04	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		180798	N	N	0	N	00	N
152	20240305	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	2	2	0.94	9353770	43905	27.26	213	215	212	276	150	213	213.05	0.14	0	0	223	218	214	209	205	220	211	125	63	100	120	1	1	125282405	269	-5.12	0.78	12	0.04	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		180798	N	N	0	N	00	N
153	20240305	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	-1	5	-0.47	939961	4413	2.74	213	213	212	276	150	213	213.00	0.14	0	0	223	218	214	209	205	220	211	125	63	100	120	1	1	125282405	266	-5.05	0.77	12	0.00	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		180798	N	N	0	N	00	N
154	20240304	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	3	2	1.43	31905798	148950	100.25	211	219	210	273	147	210	214.20	0.15	0	-3450	217	213	210	206	203	212	205	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.12	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		184248	N	N	0	N	00	N
155	20240304	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	4	2	1.90	30673148	143168	96.36	211	219	210	273	147	210	214.25	0.15	0	-4570	217	213	210	206	203	212	205	125	63	100	120	1	1	125282405	268	-5.10	0.78	12	0.11	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		184248	N	N	0	N	00	N
156	20240304	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	5	2	2.38	28491986	132996	89.52	211	219	210	273	147	210	214.23	0.15	0	-4570	217	213	210	206	203	212	205	125	63	100	120	1	1	125282405	269	-5.12	0.78	12	0.11	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		184248	N	N	0	N	00	N
157	20240304	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	216	6	2	2.86	27908028	130285	87.69	211	219	210	273	147	210	214.21	0.15	0	-4570	217	213	210	206	203	212	205	125	63	100	120	1	1	125282405	271	-5.14	0.78	12	0.10	-42.00	276.00	710	20230417	-69.58	189	20240201	14.29	300	-28.00	20240122	189	14.29	20240201	710	-69.58	20230417	189	14.29	20240201	0.00	N	065150	100	125 억		184248	N	N	0	N	00	N
158	20240304	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	4	2	1.90	21864861	102218	68.80	211	219	210	273	147	210	213.90	0.15	0	-3631	217	213	210	206	203	212	205	125	63	100	120	1	1	125282405	268	-5.10	0.78	12	0.08	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		184248	N	N	0	N	00	N
159	20240304	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	4	2	1.90	21118446	98726	66.45	211	219	210	273	147	210	213.91	0.15	0	-3545	217	213	210	206	203	212	205	125	63	100	120	1	1	125282405	268	-5.10	0.78	12	0.08	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		184248	N	N	0	N	00	N
160	20240304	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	3	2	1.43	18605546	86938	58.52	211	219	210	273	147	210	214.01	0.15	0	-3067	217	213	210	206	203	212	205	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.07	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		184248	N	N	0	N	00	N
161	20240304	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	2	2	0.95	2528511	12001	8.08	211	212	210	273	147	210	210.69	0.15	0	53	217	213	210	206	203	212	205	125	63	100	120	1	1	125282405	266	-5.05	0.77	12	0.01	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		184248	N	N	0	N	00	N