KissMeData/309930/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	161115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3495	-150	5	-4.12	347659955	98961	80.70	3610	3645	3420	4735	2555	3645	3513.13	1.13	0	22541	3981	3812	3676	3507	3371	3745	3440	21	1090	100	2550	5	1	21275390	744	49.23	2.64	12	0.47	71.00	1324.00	6280	20230822	-44.35	2530	20240229	38.14	4695	-25.56	20240103	2530	38.14	20240229	6280	-44.35	20230822	2530	38.14	20240229	3.64	N	309930	100	21 억		240978	N	N	0	N	00	N
3	20240329	151118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3500	-145	5	-3.98	312709595	89042	72.61	3610	3645	3420	4735	2555	3645	3511.93	1.13	0	30218	3981	3812	3676	3507	3371	3745	3440	21	1090	100	2550	5	1	21275390	745	49.30	2.64	12	0.42	71.00	1324.00	6280	20230822	-44.27	2530	20240229	38.34	4695	-25.45	20240103	2530	38.34	20240229	6280	-44.27	20230822	2530	38.34	20240229	3.64	N	309930	100	21 억		240978	N	N	0	N	00	N
4	20240329	141113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3475	-170	5	-4.66	298998245	85105	69.40	3610	3645	3420	4735	2555	3645	3513.29	1.13	0	30132	3981	3812	3676	3507	3371	3745	3440	21	1090	100	2550	5	1	21275390	739	48.94	2.62	12	0.40	71.00	1324.00	6280	20230822	-44.67	2530	20240229	37.35	4695	-25.99	20240103	2530	37.35	20240229	6280	-44.67	20230822	2530	37.35	20240229	3.64	N	309930	100	21 억		240978	N	N	0	N	00	N
5	20240329	131055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3530	-115	5	-3.16	234279945	66503	54.23	3610	3645	3420	4735	2555	3645	3522.85	1.13	0	28329	3981	3812	3676	3507	3371	3745	3440	21	1090	100	2550	5	1	21275390	751	49.72	2.67	12	0.31	71.00	1324.00	6280	20230822	-43.79	2530	20240229	39.53	4695	-24.81	20240103	2530	39.53	20240229	6280	-43.79	20230822	2530	39.53	20240229	3.64	N	309930	100	21 억		240978	N	N	0	N	00	N
6	20240329	121108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3540	-105	5	-2.88	225245285	63936	52.14	3610	3645	3420	4735	2555	3645	3522.98	1.13	0	27896	3981	3812	3676	3507	3371	3745	3440	21	1090	100	2550	5	1	21275390	753	49.86	2.67	12	0.30	71.00	1324.00	6280	20230822	-43.63	2530	20240229	39.92	4695	-24.60	20240103	2530	39.92	20240229	6280	-43.63	20230822	2530	39.92	20240229	3.64	N	309930	100	21 억		240978	N	N	0	N	00	N
7	20240329	111054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3480	-165	5	-4.53	173028350	49123	40.06	3610	3645	3420	4735	2555	3645	3522.35	1.13	0	17594	3981	3812	3676	3507	3371	3745	3440	21	1090	100	2550	5	1	21275390	740	49.01	2.63	12	0.23	71.00	1324.00	6280	20230822	-44.59	2530	20240229	37.55	4695	-25.88	20240103	2530	37.55	20240229	6280	-44.59	20230822	2530	37.55	20240229	3.64	N	309930	100	21 억		240978	N	N	0	N	00	N
8	20240329	101054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3495	-150	5	-4.12	139043910	39332	32.07	3610	3645	3460	4735	2555	3645	3535.13	1.13	0	15074	3981	3812	3676	3507	3371	3745	3440	21	1090	100	2550	5	1	21275390	744	49.23	2.64	12	0.18	71.00	1324.00	6280	20230822	-44.35	2530	20240229	38.14	4695	-25.56	20240103	2530	38.14	20240229	6280	-44.35	20230822	2530	38.14	20240229	3.64	N	309930	100	21 억		240978	N	N	0	N	00	N
9	20240329	091054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3600	-45	5	-1.23	14644290	4051	3.30	3610	3645	3600	4735	2555	3645	3614.98	1.13	0	567	3981	3812	3676	3507	3371	3745	3440	21	1090	100	2550	5	1	21275390	766	50.70	2.72	12	0.02	71.00	1324.00	6280	20230822	-42.68	2530	20240229	42.29	4695	-23.32	20240103	2530	42.29	20240229	6280	-42.68	20230822	2530	42.29	20240229	3.64	N	309930	100	21 억		240978	N	N	0	N	00	N
10	20240328	161102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3645	-150	5	-3.95	445894385	122613	435.20	3795	3845	3540	4930	2660	3795	3636.60	1.14	0	-3432	4068	3931	3853	3716	3638	3892	3677	21	1135	100	2650	5	1	21275390	775	51.34	2.75	12	0.58	71.00	1324.00	6280	20230822	-41.96	2530	20240229	44.07	4695	-22.36	20240103	2530	44.07	20240229	6280	-41.96	20230822	2530	44.07	20240229	3.66	N	309930	100	21 억		243559	N	N	0	N	00	N
11	20240328	151103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3680	-115	5	-3.03	439874460	120963	429.34	3795	3845	3540	4930	2660	3795	3636.44	1.14	0	-2198	4068	3931	3853	3716	3638	3892	3677	21	1135	100	2650	5	1	21275390	783	51.83	2.78	12	0.57	71.00	1324.00	6280	20230822	-41.40	2530	20240229	45.45	4695	-21.62	20240103	2530	45.45	20240229	6280	-41.40	20230822	2530	45.45	20240229	3.66	N	309930	100	21 억		243559	N	N	0	N	00	N
12	20240328	141049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3620	-175	5	-4.61	413474860	113761	403.78	3795	3845	3540	4930	2660	3795	3634.59	1.14	0	1468	4068	3931	3853	3716	3638	3892	3677	21	1135	100	2650	5	1	21275390	770	50.99	2.73	12	0.53	71.00	1324.00	6280	20230822	-42.36	2530	20240229	43.08	4695	-22.90	20240103	2530	43.08	20240229	6280	-42.36	20230822	2530	43.08	20240229	3.66	N	309930	100	21 억		243559	N	N	0	N	00	N
13	20240328	131050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3640	-155	5	-4.08	394784030	108591	385.43	3795	3845	3540	4930	2660	3795	3635.51	1.14	0	3034	4068	3931	3853	3716	3638	3892	3677	21	1135	100	2650	5	1	21275390	774	51.27	2.75	12	0.51	71.00	1324.00	6280	20230822	-42.04	2530	20240229	43.87	4695	-22.47	20240103	2530	43.87	20240229	6280	-42.04	20230822	2530	43.87	20240229	3.66	N	309930	100	21 억		243559	N	N	0	N	00	N
14	20240328	121053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3680	-115	5	-3.03	353422090	97144	344.80	3795	3845	3540	4930	2660	3795	3638.13	1.14	0	4021	4068	3931	3853	3716	3638	3892	3677	21	1135	100	2650	5	1	21275390	783	51.83	2.78	12	0.46	71.00	1324.00	6280	20230822	-41.40	2530	20240229	45.45	4695	-21.62	20240103	2530	45.45	20240229	6280	-41.40	20230822	2530	45.45	20240229	3.66	N	309930	100	21 억		243559	N	N	0	N	00	N
15	20240328	111058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3615	-180	5	-4.74	316288900	86988	308.75	3795	3845	3540	4930	2660	3795	3636.01	1.14	0	3257	4068	3931	3853	3716	3638	3892	3677	21	1135	100	2650	5	1	21275390	769	50.92	2.73	12	0.41	71.00	1324.00	6280	20230822	-42.44	2530	20240229	42.89	4695	-23.00	20240103	2530	42.89	20240229	6280	-42.44	20230822	2530	42.89	20240229	3.66	N	309930	100	21 억		243559	N	N	0	N	00	N
16	20240328	101107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3625	-170	5	-4.48	158100570	42882	152.20	3795	3845	3625	4930	2660	3795	3686.87	1.14	0	289	4068	3931	3853	3716	3638	3892	3677	21	1135	100	2650	5	1	21275390	771	51.06	2.74	12	0.20	71.00	1324.00	6280	20230822	-42.28	2530	20240229	43.28	4695	-22.79	20240103	2530	43.28	20240229	6280	-42.28	20230822	2530	43.28	20240229	3.66	N	309930	100	21 억		243559	N	N	0	N	00	N
17	20240328	091111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3750	-45	5	-1.19	30140155	7992	28.37	3795	3845	3720	4930	2660	3795	3771.29	1.14	0	-1170	4068	3931	3853	3716	3638	3892	3677	21	1135	100	2650	5	1	21275390	798	52.82	2.83	12	0.04	71.00	1324.00	6280	20230822	-40.29	2530	20240229	48.22	4695	-20.13	20240103	2530	48.22	20240229	6280	-40.29	20230822	2530	48.22	20240229	3.66	N	309930	100	21 억		243559	N	N	0	N	00	N
18	20240327	161107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3795	-40	5	-1.04	106943100	28161	58.84	3835	3990	3775	4985	2685	3835	3797.56	1.14	0	1095	4025	3930	3820	3725	3615	3977	3772	21	1150	100	2680	5	1	21275390	807	53.45	2.87	12	0.13	71.00	1324.00	6280	20230822	-39.57	2530	20240229	50.00	4695	-19.17	20240103	2530	50.00	20240229	6280	-39.57	20230822	2530	50.00	20240229	3.70	N	309930	100	21 억		242452	N	N	0	N	00	N
19	20240327	151106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3820	-15	5	-0.39	103425110	27234	56.90	3835	3990	3775	4985	2685	3835	3797.65	1.14	0	1192	4025	3930	3820	3725	3615	3977	3772	21	1150	100	2680	5	1	21275390	813	53.80	2.89	12	0.13	71.00	1324.00	6280	20230822	-39.17	2530	20240229	50.99	4695	-18.64	20240103	2530	50.99	20240229	6280	-39.17	20230822	2530	50.99	20240229	3.70	N	309930	100	21 억		242452	N	N	0	N	00	N
20	20240327	141107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3835	0	3	0.00	90272960	23782	49.69	3835	3990	3775	4985	2685	3835	3795.85	1.14	0	2713	4025	3930	3820	3725	3615	3977	3772	21	1150	100	2680	5	1	21275390	816	54.01	2.90	12	0.11	71.00	1324.00	6280	20230822	-38.93	2530	20240229	51.58	4695	-18.32	20240103	2530	51.58	20240229	6280	-38.93	20230822	2530	51.58	20240229	3.70	N	309930	100	21 억		242452	N	N	0	N	00	N
21	20240327	131104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3810	-25	5	-0.65	77707190	20486	42.80	3835	3990	3775	4985	2685	3835	3793.19	1.14	0	2002	4025	3930	3820	3725	3615	3977	3772	21	1150	100	2680	5	1	21275390	811	53.66	2.88	12	0.10	71.00	1324.00	6280	20230822	-39.33	2530	20240229	50.59	4695	-18.85	20240103	2530	50.59	20240229	6280	-39.33	20230822	2530	50.59	20240229	3.70	N	309930	100	21 억		242452	N	N	0	N	00	N
22	20240327	121105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3810	-25	5	-0.65	76968050	20292	42.40	3835	3990	3775	4985	2685	3835	3793.02	1.14	0	2196	4025	3930	3820	3725	3615	3977	3772	21	1150	100	2680	5	1	21275390	811	53.66	2.88	12	0.10	71.00	1324.00	6280	20230822	-39.33	2530	20240229	50.59	4695	-18.85	20240103	2530	50.59	20240229	6280	-39.33	20230822	2530	50.59	20240229	3.70	N	309930	100	21 억		242452	N	N	0	N	00	N
23	20240327	111105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3800	-35	5	-0.91	71722155	18911	39.51	3835	3990	3775	4985	2685	3835	3792.62	1.14	0	3526	4025	3930	3820	3725	3615	3977	3772	21	1150	100	2680	5	1	21275390	808	53.52	2.87	12	0.09	71.00	1324.00	6280	20230822	-39.49	2530	20240229	50.20	4695	-19.06	20240103	2530	50.20	20240229	6280	-39.49	20230822	2530	50.20	20240229	3.70	N	309930	100	21 억		242452	N	N	0	N	00	N
24	20240327	101102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3775	-60	5	-1.56	59096170	15588	32.57	3835	3990	3775	4985	2685	3835	3791.13	1.14	0	6572	4025	3930	3820	3725	3615	3977	3772	21	1150	100	2680	5	1	21275390	803	53.17	2.85	12	0.07	71.00	1324.00	6280	20230822	-39.89	2530	20240229	49.21	4695	-19.60	20240103	2530	49.21	20240229	6280	-39.89	20230822	2530	49.21	20240229	3.70	N	309930	100	21 억		242452	N	N	0	N	00	N
25	20240327	091108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3825	-10	5	-0.26	534500	139	0.29	3835	3990	3775	4985	2685	3835	3845.32	1.14	0	60	4025	3930	3820	3725	3615	3977	3772	21	1150	100	2680	5	1	21275390	814	53.87	2.89	12	0.00	71.00	1324.00	6280	20230822	-39.09	2530	20240229	51.19	4695	-18.53	20240103	2530	51.19	20240229	6280	-39.09	20230822	2530	51.19	20240229	3.70	N	309930	100	21 억		242452	N	N	0	N	00	N
26	20240326	160959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3835	30	2	0.79	177867380	46896	103.02	3770	3915	3710	4945	2665	3805	3792.74	1.09	0	10028	3925	3865	3805	3745	3685	3865	3745	21	1140	100	2660	5	1	21275390	816	54.01	2.90	12	0.22	71.00	1324.00	6280	20230822	-38.93	2530	20240229	51.58	4695	-18.32	20240103	2530	51.58	20240229	6280	-38.93	20230822	2530	51.58	20240229	3.70	N	309930	100	21 억		231903	N	N	0	N	00	N
27	20240326	151053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3855	50	2	1.31	158564080	41866	91.97	3770	3915	3710	4945	2665	3805	3787.42	1.09	0	10015	3925	3865	3805	3745	3685	3865	3745	21	1140	100	2660	5	1	21275390	820	54.30	2.91	12	0.20	71.00	1324.00	6280	20230822	-38.61	2530	20240229	52.37	4695	-17.89	20240103	2530	52.37	20240229	6280	-38.61	20230822	2530	52.37	20240229	3.70	N	309930	100	21 억		231903	N	N	0	N	00	N
28	20240326	141049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3800	-5	5	-0.13	117628925	31218	68.58	3770	3840	3710	4945	2665	3805	3767.98	1.09	0	5951	3925	3865	3805	3745	3685	3865	3745	21	1140	100	2660	5	1	21275390	808	53.52	2.87	12	0.15	71.00	1324.00	6280	20230822	-39.49	2530	20240229	50.20	4695	-19.06	20240103	2530	50.20	20240229	6280	-39.49	20230822	2530	50.20	20240229	3.70	N	309930	100	21 억		231903	N	N	0	N	00	N
29	20240326	131045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3795	-10	5	-0.26	103907800	27607	60.65	3770	3840	3710	4945	2665	3805	3763.82	1.09	0	4545	3925	3865	3805	3745	3685	3865	3745	21	1140	100	2660	5	1	21275390	807	53.45	2.87	12	0.13	71.00	1324.00	6280	20230822	-39.57	2530	20240229	50.00	4695	-19.17	20240103	2530	50.00	20240229	6280	-39.57	20230822	2530	50.00	20240229	3.70	N	309930	100	21 억		231903	N	N	0	N	00	N
30	20240326	121045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3830	25	2	0.66	96329090	25615	56.27	3770	3840	3710	4945	2665	3805	3760.65	1.09	0	4695	3925	3865	3805	3745	3685	3865	3745	21	1140	100	2660	5	1	21275390	815	53.94	2.89	12	0.12	71.00	1324.00	6280	20230822	-39.01	2530	20240229	51.38	4695	-18.42	20240103	2530	51.38	20240229	6280	-39.01	20230822	2530	51.38	20240229	3.70	N	309930	100	21 억		231903	N	N	0	N	00	N
31	20240326	111041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3840	35	2	0.92	91619955	24380	53.56	3770	3840	3710	4945	2665	3805	3758.00	1.09	0	3785	3925	3865	3805	3745	3685	3865	3745	21	1140	100	2660	5	1	21275390	817	54.08	2.90	12	0.11	71.00	1324.00	6280	20230822	-38.85	2530	20240229	51.78	4695	-18.21	20240103	2530	51.78	20240229	6280	-38.85	20230822	2530	51.78	20240229	3.70	N	309930	100	21 억		231903	N	N	0	N	00	N
32	20240326	101053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3770	-35	5	-0.92	66127815	17637	38.75	3770	3815	3710	4945	2665	3805	3749.38	1.09	0	2613	3925	3865	3805	3745	3685	3865	3745	21	1140	100	2660	5	1	21275390	802	53.10	2.85	12	0.08	71.00	1324.00	6280	20230822	-39.97	2530	20240229	49.01	4695	-19.70	20240103	2530	49.01	20240229	6280	-39.97	20230822	2530	49.01	20240229	3.70	N	309930	100	21 억		231903	N	N	0	N	00	N
33	20240326	091054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3730	-75	5	-1.97	40295310	10791	23.71	3770	3780	3710	4945	2665	3805	3734.16	1.09	0	5150	3925	3865	3805	3745	3685	3865	3745	21	1140	100	2660	5	1	21275390	794	52.54	2.82	12	0.05	71.00	1324.00	6280	20230822	-40.61	2530	20240229	47.43	4695	-20.55	20240103	2530	47.43	20240229	6280	-40.61	20230822	2530	47.43	20240229	3.70	N	309930	100	21 억		231903	N	N	0	N	00	N
34	20240325	161129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3805	-40	5	-1.04	173003870	45494	65.59	3805	3865	3745	4995	2695	3845	3802.78	1.09	0	108	4078	3961	3903	3786	3728	3932	3757	21	1150	100	2690	5	1	21275390	810	53.59	2.87	12	0.21	71.00	1324.00	6280	20230822	-39.41	2530	20240229	50.40	4695	-18.96	20240103	2530	50.40	20240229	6280	-39.41	20230822	2530	50.40	20240229	3.68	N	309930	100	21 억		231756	N	N	0	N	00	N
35	20240325	151133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3850	5	2	0.13	169612880	44604	64.30	3805	3865	3745	4995	2695	3845	3802.64	1.09	0	104	4078	3961	3903	3786	3728	3932	3757	21	1150	100	2690	5	1	21275390	819	54.23	2.91	12	0.21	71.00	1324.00	6280	20230822	-38.69	2530	20240229	52.17	4695	-18.00	20240103	2530	52.17	20240229	6280	-38.69	20230822	2530	52.17	20240229	3.68	N	309930	100	21 억		231756	N	N	0	N	00	N
36	20240325	141130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3850	5	2	0.13	124425465	32816	47.31	3805	3855	3745	4995	2695	3845	3791.61	1.09	0	-1412	4078	3961	3903	3786	3728	3932	3757	21	1150	100	2690	5	1	21275390	819	54.23	2.91	12	0.15	71.00	1324.00	6280	20230822	-38.69	2530	20240229	52.17	4695	-18.00	20240103	2530	52.17	20240229	6280	-38.69	20230822	2530	52.17	20240229	3.68	N	309930	100	21 억		231756	N	N	0	N	00	N
37	20240325	131130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3820	-25	5	-0.65	96951780	25648	36.97	3805	3845	3745	4995	2695	3845	3780.09	1.09	0	-3003	4078	3961	3903	3786	3728	3932	3757	21	1150	100	2690	5	1	21275390	813	53.80	2.89	12	0.12	71.00	1324.00	6280	20230822	-39.17	2530	20240229	50.99	4695	-18.64	20240103	2530	50.99	20240229	6280	-39.17	20230822	2530	50.99	20240229	3.68	N	309930	100	21 억		231756	N	N	0	N	00	N
38	20240325	121133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3785	-60	5	-1.56	83689120	22161	31.95	3805	3845	3745	4995	2695	3845	3776.41	1.09	0	-3274	4078	3961	3903	3786	3728	3932	3757	21	1150	100	2690	5	1	21275390	805	53.31	2.86	12	0.10	71.00	1324.00	6280	20230822	-39.73	2530	20240229	49.60	4695	-19.38	20240103	2530	49.60	20240229	6280	-39.73	20230822	2530	49.60	20240229	3.68	N	309930	100	21 억		231756	N	N	0	N	00	N
39	20240325	111131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3805	-40	5	-1.04	81036315	21459	30.94	3805	3845	3745	4995	2695	3845	3776.33	1.09	0	-3082	4078	3961	3903	3786	3728	3932	3757	21	1150	100	2690	5	1	21275390	810	53.59	2.87	12	0.10	71.00	1324.00	6280	20230822	-39.41	2530	20240229	50.40	4695	-18.96	20240103	2530	50.40	20240229	6280	-39.41	20230822	2530	50.40	20240229	3.68	N	309930	100	21 억		231756	N	N	0	N	00	N
40	20240325	101131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3775	-70	5	-1.82	39669550	10479	15.11	3805	3845	3745	4995	2695	3845	3785.62	1.09	0	-2257	4078	3961	3903	3786	3728	3932	3757	21	1150	100	2690	5	1	21275390	803	53.17	2.85	12	0.05	71.00	1324.00	6280	20230822	-39.89	2530	20240229	49.21	4695	-19.60	20240103	2530	49.21	20240229	6280	-39.89	20230822	2530	49.21	20240229	3.68	N	309930	100	21 억		231756	N	N	0	N	00	N
41	20240325	091134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3835	-10	5	-0.26	1309160	345	0.50	3805	3835	3790	4995	2695	3845	3794.67	1.09	0	0	4078	3961	3903	3786	3728	3932	3757	21	1150	100	2690	5	1	21275390	816	54.01	2.90	12	0.00	71.00	1324.00	6280	20230822	-38.93	2530	20240229	51.58	4695	-18.32	20240103	2530	51.58	20240229	6280	-38.93	20230822	2530	51.58	20240229	3.68	N	309930	100	21 억		231756	N	N	0	N	00	N
42	20240322	161132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3845	-105	5	-2.66	264757335	68107	52.03	3915	4020	3845	5130	2765	3950	3887.37	1.22	0	-26001	4250	4100	3910	3760	3570	4175	3835	21	1180	100	2760	5	1	21275390	818	54.15	2.90	12	0.32	71.00	1324.00	6280	20230822	-38.77	2530	20240229	51.98	4695	-18.10	20240103	2530	51.98	20240229	6280	-38.77	20230822	2530	51.98	20240229	3.71	N	309930	100	21 억		259808	N	N	0	N	00	N
43	20240322	151136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3870	-80	5	-2.03	230212620	59140	45.18	3915	4020	3850	5130	2765	3950	3892.67	1.22	0	-22652	4250	4100	3910	3760	3570	4175	3835	21	1180	100	2760	5	1	21275390	823	54.51	2.92	12	0.28	71.00	1324.00	6280	20230822	-38.38	2530	20240229	52.96	4695	-17.57	20240103	2530	52.96	20240229	6280	-38.38	20230822	2530	52.96	20240229	3.71	N	309930	100	21 억		259808	N	N	0	N	00	N
44	20240322	141122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3940	-10	5	-0.25	196017620	50338	38.46	3915	4020	3850	5130	2765	3950	3894.03	1.22	0	-21140	4250	4100	3910	3760	3570	4175	3835	21	1180	100	2760	5	1	21275390	838	55.49	2.98	12	0.24	71.00	1324.00	6280	20230822	-37.26	2530	20240229	55.73	4695	-16.08	20240103	2530	55.73	20240229	6280	-37.26	20230822	2530	55.73	20240229	3.71	N	309930	100	21 억		259808	N	N	0	N	00	N
45	20240322	131128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3950	0	3	0.00	181679680	46705	35.68	3915	4020	3850	5130	2765	3950	3889.94	1.22	0	-19772	4250	4100	3910	3760	3570	4175	3835	21	1180	100	2760	5	1	21275390	840	55.63	2.98	12	0.22	71.00	1324.00	6280	20230822	-37.10	2530	20240229	56.13	4695	-15.87	20240103	2530	56.13	20240229	6280	-37.10	20230822	2530	56.13	20240229	3.71	N	309930	100	21 억		259808	N	N	0	N	00	N
46	20240322	121125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3875	-75	5	-1.90	153481070	39510	30.19	3915	4020	3850	5130	2765	3950	3884.61	1.22	0	-18591	4250	4100	3910	3760	3570	4175	3835	21	1180	100	2760	5	1	21275390	824	54.58	2.93	12	0.19	71.00	1324.00	6280	20230822	-38.30	2530	20240229	53.16	4695	-17.47	20240103	2530	53.16	20240229	6280	-38.30	20230822	2530	53.16	20240229	3.71	N	309930	100	21 억		259808	N	N	0	N	00	N
47	20240322	111132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3900	-50	5	-1.27	132313615	34065	26.03	3915	4020	3850	5130	2765	3950	3884.15	1.22	0	-13662	4250	4100	3910	3760	3570	4175	3835	21	1180	100	2760	5	1	21275390	830	54.93	2.95	12	0.16	71.00	1324.00	6280	20230822	-37.90	2530	20240229	54.15	4695	-16.93	20240103	2530	54.15	20240229	6280	-37.90	20230822	2530	54.15	20240229	3.71	N	309930	100	21 억		259808	N	N	0	N	00	N
48	20240322	101123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3875	-75	5	-1.90	59122960	15149	11.57	3915	4020	3860	5130	2765	3950	3902.76	1.22	0	-8572	4250	4100	3910	3760	3570	4175	3835	21	1180	100	2760	5	1	21275390	824	54.58	2.93	12	0.07	71.00	1324.00	6280	20230822	-38.30	2530	20240229	53.16	4695	-17.47	20240103	2530	53.16	20240229	6280	-38.30	20230822	2530	53.16	20240229	3.71	N	309930	100	21 억		259808	N	N	0	N	00	N
49	20240322	091123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3910	-40	5	-1.01	17710395	4494	3.43	3915	4020	3910	5130	2765	3950	3940.90	1.22	0	-2369	4250	4100	3910	3760	3570	4175	3835	21	1180	100	2760	5	1	21275390	832	55.07	2.95	12	0.02	71.00	1324.00	6280	20230822	-37.74	2530	20240229	54.55	4695	-16.72	20240103	2530	54.55	20240229	6280	-37.74	20230822	2530	54.55	20240229	3.71	N	309930	100	21 억		259808	N	N	0	N	00	N
50	20240321	161127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3950	135	2	3.54	509036385	130388	158.29	3795	4060	3720	4955	2675	3815	3903.98	1.00	0	44066	3948	3881	3818	3751	3688	3915	3785	21	1140	100	2670	5	1	21275390	840	55.63	2.98	12	0.61	71.00	1324.00	6280	20230822	-37.10	2530	20240229	56.13	4695	-15.87	20240103	2530	56.13	20240229	6280	-37.10	20230822	2530	56.13	20240229	3.61	N	309930	100	21 억		211876	N	N	0	N	00	N
51	20240321	151124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3955	140	2	3.67	499227745	127905	155.27	3795	4060	3720	4955	2675	3815	3903.11	1.00	0	44161	3948	3881	3818	3751	3688	3915	3785	21	1140	100	2670	5	1	21275390	841	55.70	2.99	12	0.60	71.00	1324.00	6280	20230822	-37.02	2530	20240229	56.32	4695	-15.76	20240103	2530	56.32	20240229	6280	-37.02	20230822	2530	56.32	20240229	3.61	N	309930	100	21 억		211876	N	N	0	N	00	N
52	20240321	141123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3960	145	2	3.80	475242955	121834	147.90	3795	4060	3720	4955	2675	3815	3900.74	1.00	0	42323	3948	3881	3818	3751	3688	3915	3785	21	1140	100	2670	5	1	21275390	843	55.77	2.99	12	0.57	71.00	1324.00	6280	20230822	-36.94	2530	20240229	56.52	4695	-15.65	20240103	2530	56.52	20240229	6280	-36.94	20230822	2530	56.52	20240229	3.61	N	309930	100	21 억		211876	N	N	0	N	00	N
53	20240321	131112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3970	155	2	4.06	452203315	115993	140.81	3795	4060	3720	4955	2675	3815	3898.54	1.00	0	42122	3948	3881	3818	3751	3688	3915	3785	21	1140	100	2670	5	1	21275390	845	55.92	3.00	12	0.55	71.00	1324.00	6280	20230822	-36.78	2530	20240229	56.92	4695	-15.44	20240103	2530	56.92	20240229	6280	-36.78	20230822	2530	56.92	20240229	3.61	N	309930	100	21 억		211876	N	N	0	N	00	N
54	20240321	121125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3995	180	2	4.72	395047585	101633	123.38	3795	4060	3720	4955	2675	3815	3887.00	1.00	0	42416	3948	3881	3818	3751	3688	3915	3785	21	1140	100	2670	5	1	21275390	850	56.27	3.02	12	0.48	71.00	1324.00	6280	20230822	-36.39	2530	20240229	57.91	4695	-14.91	20240103	2530	57.91	20240229	6280	-36.39	20230822	2530	57.91	20240229	3.61	N	309930	100	21 억		211876	N	N	0	N	00	N
55	20240321	111123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3820	5	2	0.13	159392785	42020	51.01	3795	3850	3720	4955	2675	3815	3793.26	1.00	0	9725	3948	3881	3818	3751	3688	3915	3785	21	1140	100	2670	5	1	21275390	813	53.80	2.89	12	0.20	71.00	1324.00	6280	20230822	-39.17	2530	20240229	50.99	4695	-18.64	20240103	2530	50.99	20240229	6280	-39.17	20230822	2530	50.99	20240229	3.61	N	309930	100	21 억		211876	N	N	0	N	00	N
56	20240321	101126	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3775	-40	5	-1.05	153337845	40433	49.08	3795	3850	3720	4955	2675	3815	3792.39	1.00	0	9020	3948	3881	3818	3751	3688	3915	3785	21	1140	100	2670	5	1	21275390	803	53.17	2.85	12	0.19	71.00	1324.00	6280	20230822	-39.89	2530	20240229	49.21	4695	-19.60	20240103	2530	49.21	20240229	6280	-39.89	20230822	2530	49.21	20240229	3.61	N	309930	100	21 억		211876	N	N	0	N	00	N
57	20240321	091132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3830	15	2	0.39	56020070	14633	17.76	3795	3850	3795	4955	2675	3815	3828.34	1.00	0	6231	3948	3881	3818	3751	3688	3915	3785	21	1140	100	2670	5	1	21275390	815	53.94	2.89	12	0.07	71.00	1324.00	6280	20230822	-39.01	2530	20240229	51.38	4695	-18.42	20240103	2530	51.38	20240229	6280	-39.01	20230822	2530	51.38	20240229	3.61	N	309930	100	21 억		211876	N	N	0	N	00	N
58	20240320	161111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3815	30	2	0.79	312973860	82374	55.55	3785	3885	3755	4920	2650	3785	3799.43	1.00	0	-1793	4048	3916	3838	3706	3628	3877	3667	21	1135	100	2640	5	1	21275390	812	53.73	2.88	12	0.39	71.00	1324.00	6280	20230822	-39.25	2530	20240229	50.79	4695	-18.74	20240103	2530	50.79	20240229	6280	-39.25	20230822	2530	50.79	20240229	3.57	N	309930	100	21 억		213648	N	N	0	N	00	N
59	20240320	151116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3820	35	2	0.92	301498250	79368	53.52	3785	3885	3755	4920	2650	3785	3798.74	1.00	0	-2769	4048	3916	3838	3706	3628	3877	3667	21	1135	100	2640	5	1	21275390	813	53.80	2.89	12	0.37	71.00	1324.00	6280	20230822	-39.17	2530	20240229	50.99	4695	-18.64	20240103	2530	50.99	20240229	6280	-39.17	20230822	2530	50.99	20240229	3.57	N	309930	100	21 억		213648	N	N	0	N	00	N
60	20240320	141121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3810	25	2	0.66	294970855	77659	52.37	3785	3885	3755	4920	2650	3785	3798.28	1.00	0	-3147	4048	3916	3838	3706	3628	3877	3667	21	1135	100	2640	5	1	21275390	811	53.66	2.88	12	0.37	71.00	1324.00	6280	20230822	-39.33	2530	20240229	50.59	4695	-18.85	20240103	2530	50.59	20240229	6280	-39.33	20230822	2530	50.59	20240229	3.57	N	309930	100	21 억		213648	N	N	0	N	00	N
61	20240320	131121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3860	75	2	1.98	285968170	75295	50.77	3785	3885	3755	4920	2650	3785	3797.97	1.00	0	-4042	4048	3916	3838	3706	3628	3877	3667	21	1135	100	2640	5	1	21275390	821	54.37	2.92	12	0.35	71.00	1324.00	6280	20230822	-38.54	2530	20240229	52.57	4695	-17.78	20240103	2530	52.57	20240229	6280	-38.54	20230822	2530	52.57	20240229	3.57	N	309930	100	21 억		213648	N	N	0	N	00	N
62	20240320	121113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3760	-25	5	-0.66	269524965	70980	47.86	3785	3885	3755	4920	2650	3785	3797.20	1.00	0	-7162	4048	3916	3838	3706	3628	3877	3667	21	1135	100	2640	5	1	21275390	800	52.96	2.84	12	0.33	71.00	1324.00	6280	20230822	-40.13	2530	20240229	48.62	4695	-19.91	20240103	2530	48.62	20240229	6280	-40.13	20230822	2530	48.62	20240229	3.57	N	309930	100	21 억		213648	N	N	0	N	00	N
63	20240320	111116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3765	-20	5	-0.53	227873995	59929	40.41	3785	3885	3755	4920	2650	3785	3802.40	1.00	0	-5735	4048	3916	3838	3706	3628	3877	3667	21	1135	100	2640	5	1	21275390	801	53.03	2.84	12	0.28	71.00	1324.00	6280	20230822	-40.05	2530	20240229	48.81	4695	-19.81	20240103	2530	48.81	20240229	6280	-40.05	20230822	2530	48.81	20240229	3.57	N	309930	100	21 억		213648	N	N	0	N	00	N
64	20240320	101109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3820	35	2	0.92	130007065	34024	22.94	3785	3885	3760	4920	2650	3785	3821.04	1.00	0	-2497	4048	3916	3838	3706	3628	3877	3667	21	1135	100	2640	5	1	21275390	813	53.80	2.89	12	0.16	71.00	1324.00	6280	20230822	-39.17	2530	20240229	50.99	4695	-18.64	20240103	2530	50.99	20240229	6280	-39.17	20230822	2530	50.99	20240229	3.57	N	309930	100	21 억		213648	N	N	0	N	00	N
65	20240320	091115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3885	100	2	2.64	51206375	13258	8.94	3785	3885	3785	4920	2650	3785	3862.30	1.00	0	-1199	4048	3916	3838	3706	3628	3877	3667	21	1135	100	2640	5	1	21275390	827	54.72	2.93	12	0.06	71.00	1324.00	6280	20230822	-38.14	2530	20240229	53.56	4695	-17.25	20240103	2530	53.56	20240229	6280	-38.14	20230822	2530	53.56	20240229	3.57	N	309930	100	21 억		213648	N	N	0	N	00	N
66	20240319	161102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3785	-135	5	-3.44	563401790	147876	144.15	3925	3970	3760	5090	2745	3920	3810.08	1.06	0	-12058	4146	4032	3936	3822	3726	4090	3880	21	1170	100	2740	5	1	21275390	805	53.31	2.86	12	0.70	71.00	1324.00	6280	20230822	-39.73	2530	20240229	49.60	4695	-19.38	20240103	2530	49.60	20240229	6280	-39.73	20230822	2530	49.60	20240229	3.69	N	309930	100	21 억		226009	N	N	0	N	00	N
67	20240319	151114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3825	-95	5	-2.42	527314565	138365	134.88	3925	3970	3760	5090	2745	3920	3811.04	1.06	0	-8867	4146	4032	3936	3822	3726	4090	3880	21	1170	100	2740	5	1	21275390	814	53.87	2.89	12	0.65	71.00	1324.00	6280	20230822	-39.09	2530	20240229	51.19	4695	-18.53	20240103	2530	51.19	20240229	6280	-39.09	20230822	2530	51.19	20240229	3.69	N	309930	100	21 억		226009	N	N	0	N	00	N
68	20240319	141113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3830	-90	5	-2.30	452465585	118627	115.64	3925	3970	3760	5090	2745	3920	3814.19	1.06	0	-2126	4146	4032	3936	3822	3726	4090	3880	21	1170	100	2740	5	1	21275390	815	53.94	2.89	12	0.56	71.00	1324.00	6280	20230822	-39.01	2530	20240229	51.38	4695	-18.42	20240103	2530	51.38	20240229	6280	-39.01	20230822	2530	51.38	20240229	3.69	N	309930	100	21 억		226009	N	N	0	N	00	N
69	20240319	131041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3830	-90	5	-2.30	333659615	87251	85.05	3925	3970	3795	5090	2745	3920	3824.14	1.06	0	6554	4146	4032	3936	3822	3726	4090	3880	21	1170	100	2740	5	1	21275390	815	53.94	2.89	12	0.41	71.00	1324.00	6280	20230822	-39.01	2530	20240229	51.38	4695	-18.42	20240103	2530	51.38	20240229	6280	-39.01	20230822	2530	51.38	20240229	3.69	N	309930	100	21 억		226009	N	N	0	N	00	N
70	20240319	121104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3850	-70	5	-1.79	263479880	68853	67.12	3925	3970	3795	5090	2745	3920	3826.70	1.06	0	-438	4146	4032	3936	3822	3726	4090	3880	21	1170	100	2740	5	1	21275390	819	54.23	2.91	12	0.32	71.00	1324.00	6280	20230822	-38.69	2530	20240229	52.17	4695	-18.00	20240103	2530	52.17	20240229	6280	-38.69	20230822	2530	52.17	20240229	3.69	N	309930	100	21 억		226009	N	N	0	N	00	N
71	20240319	111110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3860	-60	5	-1.53	219167495	57216	55.77	3925	3970	3795	5090	2745	3920	3830.53	1.06	0	-143	4146	4032	3936	3822	3726	4090	3880	21	1170	100	2740	5	1	21275390	821	54.37	2.92	12	0.27	71.00	1324.00	6280	20230822	-38.54	2530	20240229	52.57	4695	-17.78	20240103	2530	52.57	20240229	6280	-38.54	20230822	2530	52.57	20240229	3.69	N	309930	100	21 억		226009	N	N	0	N	00	N
72	20240319	101113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3840	-80	5	-2.04	180564185	47185	46.00	3925	3970	3795	5090	2745	3920	3826.73	1.06	0	202	4146	4032	3936	3822	3726	4090	3880	21	1170	100	2740	5	1	21275390	817	54.08	2.90	12	0.22	71.00	1324.00	6280	20230822	-38.85	2530	20240229	51.78	4695	-18.21	20240103	2530	51.78	20240229	6280	-38.85	20230822	2530	51.78	20240229	3.69	N	309930	100	21 억		226009	N	N	0	N	00	N
73	20240319	091113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3930	10	2	0.26	2451215	628	0.61	3925	3970	3890	5090	2745	3920	3903.21	1.06	0	-549	4146	4032	3936	3822	3726	4090	3880	21	1170	100	2740	5	1	21275390	836	55.35	2.97	12	0.00	71.00	1324.00	6280	20230822	-37.42	2530	20240229	55.34	4695	-16.29	20240103	2530	55.34	20240229	6280	-37.42	20230822	2530	55.34	20240229	3.69	N	309930	100	21 억		226009	N	N	0	N	00	N
74	20240318	161104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3920	65	2	1.69	402559620	102546	98.89	3910	4050	3840	5010	2700	3855	3925.66	1.17	0	-21821	3975	3915	3820	3760	3665	3945	3790	21	1155	100	2690	5	1	21275390	834	55.21	2.96	12	0.48	71.00	1324.00	6280	20230822	-37.58	2525	20230313	55.25	4695	-16.51	20240103	2530	54.94	20240229	6280	-37.58	20230822	2530	54.94	20240229	3.69	N	309930	100	21 억		249926	N	N	0	N	00	N
75	20240318	151105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3930	75	2	1.95	382601040	97447	93.97	3910	4050	3840	5010	2700	3855	3926.26	1.17	0	-20405	3975	3915	3820	3760	3665	3945	3790	21	1155	100	2690	5	1	21275390	836	55.35	2.97	12	0.46	71.00	1324.00	6280	20230822	-37.42	2525	20230313	55.64	4695	-16.29	20240103	2530	55.34	20240229	6280	-37.42	20230822	2530	55.34	20240229	3.69	N	309930	100	21 억		249926	N	N	0	N	00	N
76	20240318	141104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3855	0	3	0.00	340847005	86696	83.60	3910	4050	3840	5010	2700	3855	3931.54	1.17	0	-21359	3975	3915	3820	3760	3665	3945	3790	21	1155	100	2690	5	1	21275390	820	54.30	2.91	12	0.41	71.00	1324.00	6280	20230822	-38.61	2525	20230313	52.67	4695	-17.89	20240103	2530	52.37	20240229	6280	-38.61	20230822	2530	52.37	20240229	3.69	N	309930	100	21 억		249926	N	N	0	N	00	N
77	20240318	131103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3855	0	3	0.00	313339905	79583	76.74	3910	4050	3840	5010	2700	3855	3937.29	1.17	0	-20329	3975	3915	3820	3760	3665	3945	3790	21	1155	100	2690	5	1	21275390	820	54.30	2.91	12	0.37	71.00	1324.00	6280	20230822	-38.61	2525	20230313	52.67	4695	-17.89	20240103	2530	52.37	20240229	6280	-38.61	20230822	2530	52.37	20240229	3.69	N	309930	100	21 억		249926	N	N	0	N	00	N
78	20240318	121057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3880	25	2	0.65	306154600	77726	74.95	3910	4050	3840	5010	2700	3855	3938.92	1.17	0	-19002	3975	3915	3820	3760	3665	3945	3790	21	1155	100	2690	5	1	21275390	825	54.65	2.93	12	0.37	71.00	1324.00	6280	20230822	-38.22	2525	20230313	53.66	4695	-17.36	20240103	2530	53.36	20240229	6280	-38.22	20230822	2530	53.36	20240229	3.69	N	309930	100	21 억		249926	N	N	0	N	00	N
79	20240318	111107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3895	40	2	1.04	268880890	68092	65.66	3910	4050	3855	5010	2700	3855	3948.82	1.17	0	-11099	3975	3915	3820	3760	3665	3945	3790	21	1155	100	2690	5	1	21275390	829	54.86	2.94	12	0.32	71.00	1324.00	6280	20230822	-37.98	2525	20230313	54.26	4695	-17.04	20240103	2530	53.95	20240229	6280	-37.98	20230822	2530	53.95	20240229	3.69	N	309930	100	21 억		249926	N	N	0	N	00	N
80	20240318	101104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3970	115	2	2.98	186352765	46961	45.29	3910	4050	3905	5010	2700	3855	3968.30	1.17	0	1736	3975	3915	3820	3760	3665	3945	3790	21	1155	100	2690	5	1	21275390	845	55.92	3.00	12	0.22	71.00	1324.00	6280	20230822	-36.78	2525	20230313	57.23	4695	-15.44	20240103	2530	56.92	20240229	6280	-36.78	20230822	2530	56.92	20240229	3.69	N	309930	100	21 억		249926	N	N	0	N	00	N
81	20240318	091103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3955	100	2	2.59	95763105	23998	23.14	3910	4050	3905	5010	2700	3855	3990.59	1.17	0	5321	3975	3915	3820	3760	3665	3945	3790	21	1155	100	2690	5	1	21275390	841	55.70	2.99	12	0.11	71.00	1324.00	6280	20230822	-37.02	2525	20230313	56.63	4695	-15.76	20240103	2530	56.32	20240229	6280	-37.02	20230822	2530	56.32	20240229	3.69	N	309930	100	21 억		249926	N	N	0	N	00	N
82	20240315	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	100	2	2.66	394833805	103669	109.15	3755	3880	3725	4880	2630	3755	3808.60	1.02	0	32625	3978	3866	3763	3651	3548	3862	3647	21	1125	100	2620	5	1	21275390	820	54.30	2.91	12	0.49	71.00	1324.00	6280	20230822	-38.61	2525	20230313	52.67	4695	-17.89	20240103	2530	52.37	20240229	6280	-38.61	20230822	2530	52.37	20240229	3.77	N	309930	100	21 억		217297	N	N	0	N	00	N
83	20240315	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	105	2	2.80	380443290	99940	105.23	3755	3880	3725	4880	2630	3755	3806.72	1.02	0	31766	3978	3866	3763	3651	3548	3862	3647	21	1125	100	2620	5	1	21275390	821	54.37	2.92	12	0.47	71.00	1324.00	6280	20230822	-38.54	2525	20230313	52.87	4695	-17.78	20240103	2530	52.57	20240229	6280	-38.54	20230822	2530	52.57	20240229	3.77	N	309930	100	21 억		217297	N	N	0	N	00	N
84	20240315	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	110	2	2.93	350720140	92241	97.12	3755	3880	3725	4880	2630	3755	3802.22	1.02	0	27688	3978	3866	3763	3651	3548	3862	3647	21	1125	100	2620	5	1	21275390	822	54.44	2.92	12	0.43	71.00	1324.00	6280	20230822	-38.46	2525	20230313	53.07	4695	-17.68	20240103	2530	52.77	20240229	6280	-38.46	20230822	2530	52.77	20240229	3.77	N	309930	100	21 억		217297	N	N	0	N	00	N
85	20240315	131053	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	60	2	1.60	137929545	36214	38.13	3755	3880	3725	4880	2630	3755	3808.74	1.02	0	9990	3978	3866	3763	3651	3548	3862	3647	21	1125	100	2620	5	1	21275390	812	53.73	2.88	12	0.17	71.00	1324.00	6280	20230822	-39.25	2525	20230313	51.09	4695	-18.74	20240103	2530	50.79	20240229	6280	-39.25	20230822	2530	50.79	20240229	3.77	N	309930	100	21 억		217297	N	N	0	N	00	N
86	20240315	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	65	2	1.73	135219050	35504	37.38	3755	3880	3725	4880	2630	3755	3808.56	1.02	0	10183	3978	3866	3763	3651	3548	3862	3647	21	1125	100	2620	5	1	21275390	813	53.80	2.89	12	0.17	71.00	1324.00	6280	20230822	-39.17	2525	20230313	51.29	4695	-18.64	20240103	2530	50.99	20240229	6280	-39.17	20230822	2530	50.99	20240229	3.77	N	309930	100	21 억		217297	N	N	0	N	00	N
87	20240315	111049	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	80	2	2.13	85976445	22581	23.78	3755	3880	3725	4880	2630	3755	3807.47	1.02	0	6023	3978	3866	3763	3651	3548	3862	3647	21	1125	100	2620	5	1	21275390	816	54.01	2.90	12	0.11	71.00	1324.00	6280	20230822	-38.93	2525	20230313	51.88	4695	-18.32	20240103	2530	51.58	20240229	6280	-38.93	20230822	2530	51.58	20240229	3.77	N	309930	100	21 억		217297	N	N	0	N	00	N
88	20240315	101054	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	85	2	2.26	41758675	11056	11.64	3755	3865	3725	4880	2630	3755	3777.01	1.02	0	3544	3978	3866	3763	3651	3548	3862	3647	21	1125	100	2620	5	1	21275390	817	54.08	2.90	12	0.05	71.00	1324.00	6280	20230822	-38.85	2525	20230313	52.08	4695	-18.21	20240103	2530	51.78	20240229	6280	-38.85	20230822	2530	51.78	20240229	3.77	N	309930	100	21 억		217297	N	N	0	N	00	N
89	20240315	091059	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	0	3	0.00	10705750	2852	3.00	3755	3765	3725	4880	2630	3755	3753.77	1.02	0	179	3978	3866	3763	3651	3548	3862	3647	21	1125	100	2620	5	1	21275390	799	52.89	2.84	12	0.01	71.00	1324.00	6280	20230822	-40.21	2525	20230313	48.71	4695	-20.02	20240103	2530	48.42	20240229	6280	-40.21	20230822	2530	48.42	20240229	3.77	N	309930	100	21 억		217297	N	N	0	N	00	N
90	20240314	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	0	3	0.00	353375170	94786	32.91	3755	3875	3660	4880	2630	3755	3728.14	1.11	0	-18637	4111	3932	3816	3637	3521	4022	3727	21	1125	100	2620	5	1	21275390	799	52.89	2.84	12	0.45	71.00	1324.00	6280	20230822	-40.21	2525	20230313	48.71	4695	-20.02	20240103	2530	48.42	20240229	6280	-40.21	20230822	2530	48.42	20240229	3.78	N	309930	100	21 억		235934	N	N	0	N	00	N
91	20240314	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	0	3	0.00	310697945	83521	29.00	3755	3875	3660	4880	2630	3755	3720.00	1.11	0	-18944	4111	3932	3816	3637	3521	4022	3727	21	1125	100	2620	5	1	21275390	799	52.89	2.84	12	0.39	71.00	1324.00	6280	20230822	-40.21	2525	20230313	48.71	4695	-20.02	20240103	2530	48.42	20240229	6280	-40.21	20230822	2530	48.42	20240229	3.78	N	309930	100	21 억		235934	N	N	0	N	00	N
92	20240314	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-15	5	-0.40	205292030	55222	19.17	3755	3875	3660	4880	2630	3755	3717.58	1.11	0	-15136	4111	3932	3816	3637	3521	4022	3727	21	1125	100	2620	5	1	21275390	796	52.68	2.82	12	0.26	71.00	1324.00	6280	20230822	-40.45	2525	20230313	48.12	4695	-20.34	20240103	2530	47.83	20240229	6280	-40.45	20230822	2530	47.83	20240229	3.78	N	309930	100	21 억		235934	N	N	0	N	00	N
93	20240314	131043	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-60	5	-1.60	154915520	41705	14.48	3755	3875	3660	4880	2630	3755	3714.56	1.11	0	-11779	4111	3932	3816	3637	3521	4022	3727	21	1125	100	2620	5	1	21275390	786	52.04	2.79	12	0.20	71.00	1324.00	6280	20230822	-41.16	2525	20230313	46.34	4695	-21.30	20240103	2530	46.05	20240229	6280	-41.16	20230822	2530	46.05	20240229	3.78	N	309930	100	21 억		235934	N	N	0	N	00	N
94	20240314	121044	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-35	5	-0.93	95151715	25579	8.88	3755	3875	3660	4880	2630	3755	3719.92	1.11	0	-9090	4111	3932	3816	3637	3521	4022	3727	21	1125	100	2620	5	1	21275390	791	52.39	2.81	12	0.12	71.00	1324.00	6280	20230822	-40.76	2525	20230313	47.33	4695	-20.77	20240103	2530	47.04	20240229	6280	-40.76	20230822	2530	47.04	20240229	3.78	N	309930	100	21 억		235934	N	N	0	N	00	N
95	20240314	111044	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	0	3	0.00	74618565	20078	6.97	3755	3875	3660	4880	2630	3755	3716.43	1.11	0	-6879	4111	3932	3816	3637	3521	4022	3727	21	1125	100	2620	5	1	21275390	799	52.89	2.84	12	0.09	71.00	1324.00	6280	20230822	-40.21	2525	20230313	48.71	4695	-20.02	20240103	2530	48.42	20240229	6280	-40.21	20230822	2530	48.42	20240229	3.78	N	309930	100	21 억		235934	N	N	0	N	00	N
96	20240314	101052	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-70	5	-1.86	61933775	16685	5.79	3755	3875	3660	4880	2630	3755	3711.94	1.11	0	-6742	4111	3932	3816	3637	3521	4022	3727	21	1125	100	2620	5	1	21275390	784	51.90	2.78	12	0.08	71.00	1324.00	6280	20230822	-41.32	2525	20230313	45.94	4695	-21.51	20240103	2530	45.65	20240229	6280	-41.32	20230822	2530	45.65	20240229	3.78	N	309930	100	21 억		235934	N	N	0	N	00	N
97	20240314	091049	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	15	2	0.40	9492150	2507	0.87	3755	3875	3675	4880	2630	3755	3786.26	1.11	0	-1612	4111	3932	3816	3637	3521	4022	3727	21	1125	100	2620	5	1	21275390	802	53.10	2.85	12	0.01	71.00	1324.00	6280	20230822	-39.97	2525	20230313	49.31	4695	-19.70	20240103	2530	49.01	20240229	6280	-39.97	20230822	2530	49.01	20240229	3.78	N	309930	100	21 억		235934	N	N	0	N	00	N
98	20240313	161030	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	30	2	0.81	1106706420	287931	119.56	3700	3995	3700	4840	2610	3725	3843.65	1.23	0	-27427	4015	3870	3640	3495	3265	3942	3567	21	1115	100	2600	5	1	21275390	799	52.89	2.84	12	1.35	71.00	1324.00	6280	20230822	-40.21	2525	20230313	48.71	4695	-20.02	20240103	2530	48.42	20240229	6280	-40.21	20230822	2525	48.71	20230313	3.80	N	309930	100	21 억		262398	N	N	0	N	00	N
99	20240313	151035	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	30	2	0.81	1086693070	282592	117.35	3700	3995	3700	4840	2610	3725	3845.45	1.23	0	-24917	4015	3870	3640	3495	3265	3942	3567	21	1115	100	2600	5	1	21275390	799	52.89	2.84	12	1.33	71.00	1324.00	6280	20230822	-40.21	2525	20230313	48.71	4695	-20.02	20240103	2530	48.42	20240229	6280	-40.21	20230822	2525	48.71	20230313	3.80	N	309930	100	21 억		262398	N	N	0	N	00	N
100	20240313	141033	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	45	2	1.21	1027915920	267039	110.89	3700	3995	3700	4840	2610	3725	3849.31	1.23	0	-19700	4015	3870	3640	3495	3265	3942	3567	21	1115	100	2600	5	1	21275390	802	53.10	2.85	12	1.26	71.00	1324.00	6280	20230822	-39.97	2525	20230313	49.31	4695	-19.70	20240103	2530	49.01	20240229	6280	-39.97	20230822	2525	49.31	20230313	3.80	N	309930	100	21 억		262398	N	N	0	N	00	N
101	20240313	131042	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	265	2	7.11	814961075	210892	87.57	3700	3995	3700	4840	2610	3725	3864.35	1.23	0	-20377	4015	3870	3640	3495	3265	3942	3567	21	1115	100	2600	5	1	21275390	849	56.20	3.01	12	0.99	71.00	1324.00	6280	20230822	-36.46	2525	20230313	58.02	4695	-15.02	20240103	2530	57.71	20240229	6280	-36.46	20230822	2525	58.02	20230313	3.80	N	309930	100	21 억		262398	N	N	0	N	00	N
102	20240313	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	120	2	3.22	328903105	86096	35.75	3700	3950	3700	4840	2610	3725	3820.19	1.23	0	-3825	4015	3870	3640	3495	3265	3942	3567	21	1115	100	2600	5	1	21275390	818	54.15	2.90	12	0.40	71.00	1324.00	6280	20230822	-38.77	2525	20230313	52.28	4695	-18.10	20240103	2530	51.98	20240229	6280	-38.77	20230822	2525	52.28	20230313	3.80	N	309930	100	21 억		262398	N	N	0	N	00	N
103	20240313	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	50	2	1.34	169174445	44665	18.55	3700	3860	3700	4840	2610	3725	3787.63	1.23	0	-7933	4015	3870	3640	3495	3265	3942	3567	21	1115	100	2600	5	1	21275390	803	53.17	2.85	12	0.21	71.00	1324.00	6280	20230822	-39.89	2525	20230313	49.50	4695	-19.60	20240103	2530	49.21	20240229	6280	-39.89	20230822	2525	49.50	20230313	3.80	N	309930	100	21 억		262398	N	N	0	N	00	N
104	20240313	101030	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	115	2	3.09	105042165	27758	11.53	3700	3845	3700	4840	2610	3725	3784.21	1.23	0	-10853	4015	3870	3640	3495	3265	3942	3567	21	1115	100	2600	5	1	21275390	817	54.08	2.90	12	0.13	71.00	1324.00	6280	20230822	-38.85	2525	20230313	52.08	4695	-18.21	20240103	2530	51.78	20240229	6280	-38.85	20230822	2525	52.08	20230313	3.80	N	309930	100	21 억		262398	N	N	0	N	00	N
105	20240313	091039	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	70	2	1.88	19102350	5085	2.11	3700	3800	3700	4840	2610	3725	3756.61	1.23	0	-554	4015	3870	3640	3495	3265	3942	3567	21	1115	100	2600	5	1	21275390	807	53.45	2.87	12	0.02	71.00	1324.00	6280	20230822	-39.57	2525	20230313	50.30	4695	-19.17	20240103	2530	50.00	20240229	6280	-39.57	20230822	2525	50.30	20230313	3.80	N	309930	100	21 억		262398	N	N	0	N	00	N
106	20240312	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	200	2	5.67	865938365	237678	50.17	3540	3785	3410	4580	2470	3525	3643.32	1.19	0	8760	4205	3865	3660	3320	3115	3762	3217	21	1055	100	2460	5	1	21275390	793	52.46	2.81	12	1.12	71.00	1324.00	6280	20230822	-40.68	2525	20230313	47.52	4695	-20.66	20240103	2530	47.23	20240229	6280	-40.68	20230822	2525	47.52	20230313	3.85	N	309930	100	21 억		253390	N	N	0	N	00	N
107	20240312	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	215	2	6.10	806315080	221734	46.80	3540	3785	3410	4580	2470	3525	3636.41	1.19	0	12110	4205	3865	3660	3320	3115	3762	3217	21	1055	100	2460	5	1	21275390	796	52.68	2.82	12	1.04	71.00	1324.00	6280	20230822	-40.45	2525	20230313	48.12	4695	-20.34	20240103	2530	47.83	20240229	6280	-40.45	20230822	2525	48.12	20230313	3.85	N	309930	100	21 억		253390	N	N	0	N	00	N
108	20240312	141011	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	205	2	5.82	675900750	186922	39.45	3540	3730	3410	4580	2470	3525	3615.95	1.19	0	21292	4205	3865	3660	3320	3115	3762	3217	21	1055	100	2460	5	1	21275390	794	52.54	2.82	12	0.88	71.00	1324.00	6280	20230822	-40.61	2525	20230313	47.72	4695	-20.55	20240103	2530	47.43	20240229	6280	-40.61	20230822	2525	47.72	20230313	3.85	N	309930	100	21 억		253390	N	N	0	N	00	N
109	20240312	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	145	2	4.11	598411595	165938	35.02	3540	3730	3410	4580	2470	3525	3606.24	1.19	0	12463	4205	3865	3660	3320	3115	3762	3217	21	1055	100	2460	5	1	21275390	781	51.69	2.77	12	0.78	71.00	1324.00	6280	20230822	-41.56	2525	20230313	45.35	4695	-21.83	20240103	2530	45.06	20240229	6280	-41.56	20230822	2525	45.35	20230313	3.85	N	309930	100	21 억		253390	N	N	0	N	00	N
110	20240312	121024	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	155	2	4.40	536109600	148950	31.44	3540	3730	3410	4580	2470	3525	3599.26	1.19	0	9240	4205	3865	3660	3320	3115	3762	3217	21	1055	100	2460	5	1	21275390	783	51.83	2.78	12	0.70	71.00	1324.00	6280	20230822	-41.40	2525	20230313	45.74	4695	-21.62	20240103	2530	45.45	20240229	6280	-41.40	20230822	2525	45.74	20230313	3.85	N	309930	100	21 억		253390	N	N	0	N	00	N
111	20240312	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	125	2	3.55	475758615	132418	27.95	3540	3730	3410	4580	2470	3525	3592.85	1.19	0	4502	4205	3865	3660	3320	3115	3762	3217	21	1055	100	2460	5	1	21275390	777	51.41	2.76	12	0.62	71.00	1324.00	6280	20230822	-41.88	2525	20230313	44.55	4695	-22.26	20240103	2530	44.27	20240229	6280	-41.88	20230822	2525	44.55	20230313	3.85	N	309930	100	21 억		253390	N	N	0	N	00	N
112	20240312	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	175	2	4.96	431993480	120554	25.44	3540	3730	3410	4580	2470	3525	3583.40	1.19	0	3074	4205	3865	3660	3320	3115	3762	3217	21	1055	100	2460	5	1	21275390	787	52.11	2.79	12	0.57	71.00	1324.00	6280	20230822	-41.08	2525	20230313	46.53	4695	-21.19	20240103	2530	46.25	20240229	6280	-41.08	20230822	2525	46.53	20230313	3.85	N	309930	100	21 억		253390	N	N	0	N	00	N
113	20240312	091020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	55	2	1.56	150983265	43191	9.12	3540	3600	3410	4580	2470	3525	3495.71	1.19	0	20252	4205	3865	3660	3320	3115	3762	3217	21	1055	100	2460	5	1	21275390	762	50.42	2.70	12	0.20	71.00	1324.00	6280	20230822	-42.99	2525	20230313	41.78	4695	-23.75	20240103	2530	41.50	20240229	6280	-42.99	20230822	2525	41.78	20230313	3.85	N	309930	100	21 억		253390	N	N	0	N	00	N
114	20240311	161017	54	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-475	5	-11.88	1719576745	473675	141.52	3970	4000	3455	5200	2800	4000	3630.29	1.46	0	-56983	4273	4136	3878	3741	3483	4205	3810	21	1200	100	2800	5	1	21275390	750	49.65	2.66	12	2.23	71.00	1324.00	6280	20230822	-43.87	2525	20230313	39.60	4695	-24.92	20240103	2530	39.33	20240229	6280	-43.87	20230822	2525	39.60	20230313	3.91	N	309930	100	21 억		310951	N	N	0	N	01	N
115	20240311	151016	54	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-445	5	-11.12	1673404225	460578	137.61	3970	4000	3455	5200	2800	4000	3633.27	1.46	0	-53138	4273	4136	3878	3741	3483	4205	3810	21	1200	100	2800	5	1	21275390	756	50.07	2.69	12	2.16	71.00	1324.00	6280	20230822	-43.39	2525	20230313	40.79	4695	-24.28	20240103	2530	40.51	20240229	6280	-43.39	20230822	2525	40.79	20230313	3.91	N	309930	100	21 억		310951	N	N	0	N	01	N
116	20240311	141014	54	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-445	5	-11.12	1591046250	437334	130.66	3970	4000	3455	5200	2800	4000	3638.06	1.46	0	-49537	4273	4136	3878	3741	3483	4205	3810	21	1200	100	2800	5	1	21275390	756	50.07	2.69	12	2.06	71.00	1324.00	6280	20230822	-43.39	2525	20230313	40.79	4695	-24.28	20240103	2530	40.51	20240229	6280	-43.39	20230822	2525	40.79	20230313	3.91	N	309930	100	21 억		310951	N	N	0	N	01	N
117	20240311	131015	54	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-380	5	-9.50	1440817685	395724	118.23	3970	4000	3455	5200	2800	4000	3640.97	1.46	0	-60111	4273	4136	3878	3741	3483	4205	3810	21	1200	100	2800	5	1	21275390	770	50.99	2.73	12	1.86	71.00	1324.00	6280	20230822	-42.36	2525	20230313	43.37	4695	-22.90	20240103	2530	43.08	20240229	6280	-42.36	20230822	2525	43.37	20230313	3.91	N	309930	100	21 억		310951	N	N	0	N	01	N
118	20240311	121016	54	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-380	5	-9.50	1359536530	373158	111.49	3970	4000	3455	5200	2800	4000	3643.33	1.46	0	-56520	4273	4136	3878	3741	3483	4205	3810	21	1200	100	2800	5	1	21275390	770	50.99	2.73	12	1.75	71.00	1324.00	6280	20230822	-42.36	2525	20230313	43.37	4695	-22.90	20240103	2530	43.08	20240229	6280	-42.36	20230822	2525	43.37	20230313	3.91	N	309930	100	21 억		310951	N	N	0	N	01	N
119	20240311	111011	54	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-515	5	-12.88	1193433045	326433	97.53	3970	4000	3455	5200	2800	4000	3655.98	1.46	0	-53401	4273	4136	3878	3741	3483	4205	3810	21	1200	100	2800	5	1	21275390	741	49.08	2.63	12	1.53	71.00	1324.00	6280	20230822	-44.51	2525	20230313	38.02	4695	-25.77	20240103	2530	37.75	20240229	6280	-44.51	20230822	2525	38.02	20230313	3.91	N	309930	100	21 억		310951	N	N	0	N	01	N
120	20240311	101002	54	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-420	5	-10.50	843429120	227337	67.92	3970	4000	3535	5200	2800	4000	3710.04	1.46	0	-51118	4273	4136	3878	3741	3483	4205	3810	21	1200	100	2800	5	1	21275390	762	50.42	2.70	12	1.07	71.00	1324.00	6280	20230822	-42.99	2525	20230313	41.78	4695	-23.75	20240103	2530	41.50	20240229	6280	-42.99	20230822	2525	41.78	20230313	3.91	N	309930	100	21 억		310951	N	N	0	N	01	N
121	20240311	091006	54	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-120	5	-3.00	79675135	20202	6.04	3970	4000	3855	5200	2800	4000	3943.92	1.46	0	-10592	4273	4136	3878	3741	3483	4205	3810	21	1200	100	2800	5	1	21275390	825	54.65	2.93	12	0.09	71.00	1324.00	6280	20230822	-38.22	2525	20230313	53.66	4695	-17.36	20240103	2530	53.36	20240229	6280	-38.22	20230822	2525	53.66	20230313	3.91	N	309930	100	21 억		310951	N	N	0	N	01	N
122	20240308	161011	54	100.00	KOSDAQ		유통	N	N	N	N		N	4000	200	2	5.26	1298680395	334499	80.77	3750	4015	3620	4940	2660	3800	3881.72	1.40	0	5192	4090	3945	3750	3605	3410	4017	3677	21	1140	100	2660	5	1	21275390	851	56.34	3.02	12	1.57	71.00	1324.00	6280	20230822	-36.31	2525	20230313	58.42	4695	-14.80	20240103	2530	58.10	20240229	6280	-36.31	20230822	2525	58.42	20230313	4.04	N	309930	100	21 억		297667	N	N	0	N	01	N
123	20240308	151011	54	100.00	KOSDAQ		유통	N	N	N	N		N	3980	180	2	4.74	1218149630	314271	75.88	3750	4015	3620	4940	2660	3800	3876.11	1.40	0	5610	4090	3945	3750	3605	3410	4017	3677	21	1140	100	2660	5	1	21275390	847	56.06	3.01	12	1.48	71.00	1324.00	6280	20230822	-36.62	2525	20230313	57.62	4695	-15.23	20240103	2530	57.31	20240229	6280	-36.62	20230822	2525	57.62	20230313	4.04	N	309930	100	21 억		297667	N	N	0	N	01	N
124	20240308	141003	54	100.00	KOSDAQ		유통	N	N	N	N		N	3960	160	2	4.21	921329160	239783	57.90	3750	4000	3620	4940	2660	3800	3842.35	1.40	0	-14065	4090	3945	3750	3605	3410	4017	3677	21	1140	100	2660	5	1	21275390	843	55.77	2.99	12	1.13	71.00	1324.00	6280	20230822	-36.94	2525	20230313	56.83	4695	-15.65	20240103	2530	56.52	20240229	6280	-36.94	20230822	2525	56.83	20230313	4.04	N	309930	100	21 억		297667	N	N	0	N	01	N
125	20240308	130959	54	100.00	KOSDAQ		유통	N	N	N	N		N	3905	105	2	2.76	692308200	182031	43.95	3750	3915	3620	4940	2660	3800	3803.24	1.40	0	-9068	4090	3945	3750	3605	3410	4017	3677	21	1140	100	2660	5	1	21275390	831	55.00	2.95	12	0.86	71.00	1324.00	6280	20230822	-37.82	2525	20230313	54.65	4695	-16.83	20240103	2530	54.35	20240229	6280	-37.82	20230822	2525	54.65	20230313	4.04	N	309930	100	21 억		297667	N	N	0	N	01	N
126	20240308	121002	54	100.00	KOSDAQ		유통	N	N	N	N		N	3805	5	2	0.13	470656685	125018	30.19	3750	3860	3620	4940	2660	3800	3764.71	1.40	0	-4797	4090	3945	3750	3605	3410	4017	3677	21	1140	100	2660	5	1	21275390	810	53.59	2.87	12	0.59	71.00	1324.00	6280	20230822	-39.41	2525	20230313	50.69	4695	-18.96	20240103	2530	50.40	20240229	6280	-39.41	20230822	2525	50.69	20230313	4.04	N	309930	100	21 억		297667	N	N	0	N	01	N
127	20240308	111005	54	100.00	KOSDAQ		유통	N	N	N	N		N	3830	30	2	0.79	428379765	113917	27.51	3750	3860	3620	4940	2660	3800	3760.46	1.40	0	-3623	4090	3945	3750	3605	3410	4017	3677	21	1140	100	2660	5	1	21275390	815	53.94	2.89	12	0.54	71.00	1324.00	6280	20230822	-39.01	2525	20230313	51.68	4695	-18.42	20240103	2530	51.38	20240229	6280	-39.01	20230822	2525	51.68	20230313	4.04	N	309930	100	21 억		297667	N	N	0	N	01	N
128	20240308	100959	54	100.00	KOSDAQ		유통	N	N	N	N		N	3860	60	2	1.58	293735280	78383	18.93	3750	3860	3620	4940	2660	3800	3747.44	1.40	0	125	4090	3945	3750	3605	3410	4017	3677	21	1140	100	2660	5	1	21275390	821	54.37	2.92	12	0.37	71.00	1324.00	6280	20230822	-38.54	2525	20230313	52.87	4695	-17.78	20240103	2530	52.57	20240229	6280	-38.54	20230822	2525	52.87	20230313	4.04	N	309930	100	21 억		297667	N	N	0	N	01	N
129	20240308	090958	54	100.00	KOSDAQ		유통	N	N	N	N		N	3800	0	3	0.00	69006530	18376	4.44	3750	3800	3705	4940	2660	3800	3755.25	1.40	0	750	4090	3945	3750	3605	3410	4017	3677	21	1140	100	2660	5	1	21275390	808	53.52	2.87	12	0.09	71.00	1324.00	6280	20230822	-39.49	2525	20230313	50.50	4695	-19.06	20240103	2530	50.20	20240229	6280	-39.49	20230822	2525	50.50	20230313	4.04	N	309930	100	21 억		297667	N	N	0	N	01	N
130	20240307	160959	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	150	2	4.11	1546484690	410259	80.12	3640	3895	3555	4745	2555	3650	3769.53	1.56	0	-41677	3996	3822	3511	3337	3026	3910	3425	21	1095	100	2550	5	1	21275390	808	53.52	2.87	12	1.93	71.00	1324.00	6280	20230822	-39.49	2525	20230313	50.50	4695	-19.06	20240103	2530	50.20	20240229	6280	-39.49	20230822	2525	50.50	20230313	4.09	N	309930	100	21 억		332147	N	N	0	N	00	N
131	20240307	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	160	2	4.38	1514784270	401917	78.50	3640	3895	3555	4745	2555	3650	3768.90	1.56	0	-42403	3996	3822	3511	3337	3026	3910	3425	21	1095	100	2550	5	1	21275390	811	53.66	2.88	12	1.89	71.00	1324.00	6280	20230822	-39.33	2525	20230313	50.89	4695	-18.85	20240103	2530	50.59	20240229	6280	-39.33	20230822	2525	50.89	20230313	4.09	N	309930	100	21 억		332147	N	N	0	N	00	N
132	20240307	140938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	200	2	5.48	1408124895	374036	73.05	3640	3895	3555	4745	2555	3650	3764.68	1.56	0	-39223	3996	3822	3511	3337	3026	3910	3425	21	1095	100	2550	5	1	21275390	819	54.23	2.91	12	1.76	71.00	1324.00	6280	20230822	-38.69	2525	20230313	52.48	4695	-18.00	20240103	2530	52.17	20240229	6280	-38.69	20230822	2525	52.48	20230313	4.09	N	309930	100	21 억		332147	N	N	0	N	00	N
133	20240307	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	185	2	5.07	1270477080	338439	66.10	3640	3855	3555	4745	2555	3650	3753.93	1.56	0	-39922	3996	3822	3511	3337	3026	3910	3425	21	1095	100	2550	5	1	21275390	816	54.01	2.90	12	1.59	71.00	1324.00	6280	20230822	-38.93	2525	20230313	51.88	4695	-18.32	20240103	2530	51.58	20240229	6280	-38.93	20230822	2525	51.88	20230313	4.09	N	309930	100	21 억		332147	N	N	0	N	00	N
134	20240307	120953	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	165	2	4.52	1045015885	279529	54.59	3640	3845	3555	4745	2555	3650	3738.49	1.56	0	-51998	3996	3822	3511	3337	3026	3910	3425	21	1095	100	2550	5	1	21275390	812	53.73	2.88	12	1.31	71.00	1324.00	6280	20230822	-39.25	2525	20230313	51.09	4695	-18.74	20240103	2530	50.79	20240229	6280	-39.25	20230822	2525	51.09	20230313	4.09	N	309930	100	21 억		332147	N	N	0	N	00	N
135	20240307	110959	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	150	2	4.11	900484320	241473	47.16	3640	3845	3555	4745	2555	3650	3729.13	1.56	0	-47361	3996	3822	3511	3337	3026	3910	3425	21	1095	100	2550	5	1	21275390	808	53.52	2.87	12	1.13	71.00	1324.00	6280	20230822	-39.49	2525	20230313	50.50	4695	-19.06	20240103	2530	50.20	20240229	6280	-39.49	20230822	2525	50.50	20230313	4.09	N	309930	100	21 억		332147	N	N	0	N	00	N
136	20240307	100952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	125	2	3.42	555355505	150494	29.39	3640	3800	3555	4745	2555	3650	3690.22	1.56	0	-28102	3996	3822	3511	3337	3026	3910	3425	21	1095	100	2550	5	1	21275390	803	53.17	2.85	12	0.71	71.00	1324.00	6280	20230822	-39.89	2525	20230313	49.50	4695	-19.60	20240103	2530	49.21	20240229	6280	-39.89	20230822	2525	49.50	20230313	4.09	N	309930	100	21 억		332147	N	N	0	N	00	N
137	20240307	090954	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	125	2	3.42	160791345	44082	8.61	3640	3790	3555	4745	2555	3650	3647.55	1.56	0	-9153	3996	3822	3511	3337	3026	3910	3425	21	1095	100	2550	5	1	21275390	803	53.17	2.85	12	0.21	71.00	1324.00	6280	20230822	-39.89	2525	20230313	49.50	4695	-19.60	20240103	2530	49.21	20240229	6280	-39.89	20230822	2525	49.50	20230313	4.09	N	309930	100	21 억		332147	N	N	0	N	00	N
138	20240306	160946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	370	2	11.28	1776392645	508656	68.84	3280	3685	3200	4260	2300	3280	3492.25	1.54	0	11182	3640	3460	3320	3140	3000	3550	3230	21	980	100	2290	5	1	21275390	777	51.41	2.76	12	2.39	71.00	1324.00	6280	20230822	-41.88	2430	20230228	50.21	4695	-22.26	20240103	2530	44.27	20240229	6280	-41.88	20230822	2525	44.55	20230313	4.45	N	309930	100	21 억		328577	N	N	0	N	00	N
139	20240306	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	315	2	9.60	1696655010	486678	65.87	3280	3685	3200	4260	2300	3280	3486.20	1.54	0	11832	3640	3460	3320	3140	3000	3550	3230	21	980	100	2290	5	1	21275390	765	50.63	2.72	12	2.29	71.00	1324.00	6280	20230822	-42.75	2430	20230228	47.94	4695	-23.43	20240103	2530	42.09	20240229	6280	-42.75	20230822	2525	42.38	20230313	4.45	N	309930	100	21 억		328577	N	N	0	N	00	N
140	20240306	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	310	2	9.45	1391097010	401774	54.37	3280	3685	3200	4260	2300	3280	3462.39	1.54	0	343	3640	3460	3320	3140	3000	3550	3230	21	980	100	2290	5	1	21275390	764	50.56	2.71	12	1.89	71.00	1324.00	6280	20230822	-42.83	2430	20230228	47.74	4695	-23.54	20240103	2530	41.90	20240229	6280	-42.83	20230822	2525	42.18	20230313	4.45	N	309930	100	21 억		328577	N	N	0	N	00	N
141	20240306	130954	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	310	2	9.45	1219312345	353272	47.81	3280	3685	3200	4260	2300	3280	3451.48	1.54	0	-11735	3640	3460	3320	3140	3000	3550	3230	21	980	100	2290	5	1	21275390	764	50.56	2.71	12	1.66	71.00	1324.00	6280	20230822	-42.83	2430	20230228	47.74	4695	-23.54	20240103	2530	41.90	20240229	6280	-42.83	20230822	2525	42.18	20230313	4.45	N	309930	100	21 억		328577	N	N	0	N	00	N
142	20240306	120953	57	100.00	KOSDAQ		유통	N	N	N	N		N	3330	50	2	1.52	491379865	148089	20.04	3280	3410	3200	4260	2300	3280	3318.14	1.54	0	-4900	3640	3460	3320	3140	3000	3550	3230	21	980	100	2290	5	1	21275390	708	46.90	2.52	12	0.70	71.00	1324.00	6280	20230822	-46.97	2430	20230228	37.04	4695	-29.07	20240103	2530	31.62	20240229	6280	-46.97	20230822	2525	31.88	20230313	4.45	N	309930	100	21 억		328577	N	N	0	N	00	N
143	20240306	110951	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	85	2	2.59	384310085	115998	15.70	3280	3410	3200	4260	2300	3280	3313.08	1.54	0	-462	3640	3460	3320	3140	3000	3550	3230	21	980	100	2290	5	1	21275390	716	47.39	2.54	12	0.55	71.00	1324.00	6280	20230822	-46.42	2430	20230228	38.48	4695	-28.33	20240103	2530	33.00	20240229	6280	-46.42	20230822	2525	33.27	20230313	4.45	N	309930	100	21 억		328577	N	N	0	N	00	N
144	20240306	100929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	90	2	2.74	347635170	105047	14.22	3280	3410	3200	4260	2300	3280	3309.33	1.54	0	-579	3640	3460	3320	3140	3000	3550	3230	21	980	100	2290	5	1	21275390	717	47.46	2.55	12	0.49	71.00	1324.00	6280	20230822	-46.34	2430	20230228	38.68	4695	-28.22	20240103	2530	33.20	20240229	6280	-46.34	20230822	2525	33.47	20230313	4.45	N	309930	100	21 억		328577	N	N	0	N	00	N
145	20240306	090946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	-40	5	-1.22	72118665	22116	2.99	3280	3350	3220	4260	2300	3280	3260.93	1.54	0	-4872	3640	3460	3320	3140	3000	3550	3230	21	980	100	2290	5	1	21275390	689	45.63	2.45	12	0.10	71.00	1324.00	6280	20230822	-48.41	2430	20230228	33.33	4695	-30.99	20240103	2530	28.06	20240229	6280	-48.41	20230822	2525	28.32	20230313	4.45	N	309930	100	21 억		328577	N	N	0	N	00	N
146	20240305	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3280	50	2	1.55	2484256835	737546	33.19	3225	3500	3180	4195	2265	3230	3368.45	1.33	0	56951	3846	3537	3081	2772	2316	3692	2927	21	965	100	2260	5	1	21275390	698	46.20	2.48	12	3.47	71.00	1324.00	6280	20230822	-47.77	2390	20230227	37.24	4695	-30.14	20240103	2530	29.64	20240229	6280	-47.77	20230822	2525	29.90	20230313	4.73	N	309930	100	21 억		283194	N	N	0	N	00	N
147	20240305	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	80	2	2.48	2428542380	720670	32.43	3225	3500	3180	4195	2265	3230	3369.85	1.33	0	58319	3846	3537	3081	2772	2316	3692	2927	21	965	100	2260	5	1	21275390	704	46.62	2.50	12	3.39	71.00	1324.00	6280	20230822	-47.29	2390	20230227	38.49	4695	-29.50	20240103	2530	30.83	20240229	6280	-47.29	20230822	2525	31.09	20230313	4.73	N	309930	100	21 억		283194	N	N	0	N	00	N
148	20240305	140930	57	100.00	KOSDAQ		유통	N	N	N	N		N	3365	135	2	4.18	2237646975	663274	29.85	3225	3500	3180	4195	2265	3230	3373.65	1.33	0	68328	3846	3537	3081	2772	2316	3692	2927	21	965	100	2260	5	1	21275390	716	47.39	2.54	12	3.12	71.00	1324.00	6280	20230822	-46.42	2390	20230227	40.79	4695	-28.33	20240103	2530	33.00	20240229	6280	-46.42	20230822	2525	33.27	20230313	4.73	N	309930	100	21 억		283194	N	N	0	N	00	N
149	20240305	130932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3335	105	2	3.25	2203693890	653186	29.40	3225	3500	3180	4195	2265	3230	3373.77	1.33	0	69902	3846	3537	3081	2772	2316	3692	2927	21	965	100	2260	5	1	21275390	710	46.97	2.52	12	3.07	71.00	1324.00	6280	20230822	-46.89	2390	20230227	39.54	4695	-28.97	20240103	2530	31.82	20240229	6280	-46.89	20230822	2525	32.08	20230313	4.73	N	309930	100	21 억		283194	N	N	0	N	00	N
150	20240305	120935	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	115	2	3.56	2171889615	643657	28.97	3225	3500	3180	4195	2265	3230	3374.30	1.33	0	65371	3846	3537	3081	2772	2316	3692	2927	21	965	100	2260	5	1	21275390	712	47.11	2.53	12	3.03	71.00	1324.00	6280	20230822	-46.74	2390	20230227	39.96	4695	-28.75	20240103	2530	32.21	20240229	6280	-46.74	20230822	2525	32.48	20230313	4.73	N	309930	100	21 억		283194	N	N	0	N	00	N
151	20240305	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3340	110	2	3.41	2050900475	607106	27.32	3225	3500	3180	4195	2265	3230	3378.17	1.33	0	62455	3846	3537	3081	2772	2316	3692	2927	21	965	100	2260	5	1	21275390	711	47.04	2.52	12	2.85	71.00	1324.00	6280	20230822	-46.82	2390	20230227	39.75	4695	-28.86	20240103	2530	32.02	20240229	6280	-46.82	20230822	2525	32.28	20230313	4.73	N	309930	100	21 억		283194	N	N	0	N	00	N
152	20240305	100931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3320	90	2	2.79	1780190460	525928	23.67	3225	3500	3180	4195	2265	3230	3384.86	1.33	0	50662	3846	3537	3081	2772	2316	3692	2927	21	965	100	2260	5	1	21275390	706	46.76	2.51	12	2.47	71.00	1324.00	6280	20230822	-47.13	2390	20230227	38.91	4695	-29.29	20240103	2530	31.23	20240229	6280	-47.13	20230822	2525	31.49	20230313	4.73	N	309930	100	21 억		283194	N	N	0	N	00	N
153	20240305	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	120	2	3.72	256502480	77543	3.49	3225	3365	3180	4195	2265	3230	3307.90	1.33	0	15299	3846	3537	3081	2772	2316	3692	2927	21	965	100	2260	5	1	21275390	713	47.18	2.53	12	0.36	71.00	1324.00	6280	20230822	-46.66	2390	20230227	40.17	4695	-28.65	20240103	2530	32.41	20240229	6280	-46.66	20230822	2525	32.67	20230313	4.73	N	309930	100	21 억		283194	N	N	0	N	00	N
154	20240304	160932	54	100.00	KOSDAQ		유통	N	N	N	N		N	3230	620	2	23.75	7023671405	2214815	687.10	2625	3390	2625	3390	1830	2610	3171.18	1.98	0	-137793	2816	2712	2621	2517	2426	2765	2570	21	780	100	1820	5	1	21275390	687	45.49	2.44	12	10.41	71.00	1324.00	6280	20230822	-48.57	2390	20230227	35.15	4695	-31.20	20240103	2530	27.67	20240229	6280	-48.57	20230822	2525	27.92	20230313	5.32	N	309930	100	21 억		420436	N	N	0	N	01	N
155	20240304	150927	54	100.00	KOSDAQ		유통	N	N	N	N		N	3230	620	2	23.75	6906296835	2178505	675.84	2625	3390	2625	3390	1830	2610	3170.20	1.98	0	-150521	2816	2712	2621	2517	2426	2765	2570	21	780	100	1820	5	1	21275390	687	45.49	2.44	12	10.24	71.00	1324.00	6280	20230822	-48.57	2390	20230227	35.15	4695	-31.20	20240103	2530	27.67	20240229	6280	-48.57	20230822	2525	27.92	20230313	5.32	N	309930	100	21 억		420436	N	N	0	N	01	N
156	20240304	140855	54	100.00	KOSDAQ		유통	N	N	N	N		N	3140	530	2	20.31	6335195970	2000653	620.66	2625	3390	2625	3390	1830	2610	3166.56	1.98	0	-163459	2816	2712	2621	2517	2426	2765	2570	21	780	100	1820	5	1	21275390	668	44.23	2.37	12	9.40	71.00	1324.00	6280	20230822	-50.00	2390	20230227	31.38	4695	-33.12	20240103	2530	24.11	20240229	6280	-50.00	20230822	2525	24.36	20230313	5.32	N	309930	100	21 억		420436	N	N	0	N	01	N
157	20240304	130921	54	100.00	KOSDAQ		유통	N	N	N	N		N	3045	435	2	16.67	6090198250	1922149	596.31	2625	3390	2625	3390	1830	2610	3168.43	1.98	0	-155004	2816	2712	2621	2517	2426	2765	2570	21	780	100	1820	5	1	21275390	648	42.89	2.30	12	9.03	71.00	1324.00	6280	20230822	-51.51	2390	20230227	27.41	4695	-35.14	20240103	2530	20.36	20240229	6280	-51.51	20230822	2525	20.59	20230313	5.32	N	309930	100	21 억		420436	N	N	0	N	01	N
158	20240304	120857	54	100.00	KOSDAQ		유통	N	N	N	N		N	3085	475	2	18.20	6018030200	1898495	588.97	2625	3390	2625	3390	1830	2610	3169.90	1.98	0	-160603	2816	2712	2621	2517	2426	2765	2570	21	780	100	1820	5	1	21275390	656	43.45	2.33	12	8.92	71.00	1324.00	6280	20230822	-50.88	2390	20230227	29.08	4695	-34.29	20240103	2530	21.94	20240229	6280	-50.88	20230822	2525	22.18	20230313	5.32	N	309930	100	21 억		420436	N	N	0	N	01	N
159	20240304	110915	54	100.00	KOSDAQ		유통	N	N	N	N		N	2980	370	2	14.18	5565951485	1748781	542.52	2625	3390	2625	3390	1830	2610	3182.76	1.98	0	-140324	2816	2712	2621	2517	2426	2765	2570	21	780	100	1820	5	1	21275390	634	41.97	2.25	12	8.22	71.00	1324.00	6280	20230822	-52.55	2390	20230227	24.69	4695	-36.53	20240103	2530	17.79	20240229	6280	-52.55	20230822	2525	18.02	20230313	5.32	N	309930	100	21 억		420436	N	N	0	N	01	N
160	20240304	100915	54	100.00	KOSDAQ		유통	N	N	N	N		N	3095	485	2	18.58	5016428945	1569950	487.04	2625	3390	2625	3390	1830	2610	3195.28	1.98	0	-139186	2816	2712	2621	2517	2426	2765	2570	21	780	100	1820	5	1	21275390	658	43.59	2.34	12	7.38	71.00	1324.00	6280	20230822	-50.72	2390	20230227	29.50	4695	-34.08	20240103	2530	22.33	20240229	6280	-50.72	20230822	2525	22.57	20230313	5.32	N	309930	100	21 억		420436	N	N	0	N	01	N
161	20240304	090916	54	100.00	KOSDAQ		유통	N	N	N	N		N	3030	420	2	16.09	500007885	177673	55.12	2625	3040	2625	3390	1830	2610	2814.20	1.98	0	33917	2816	2712	2621	2517	2426	2765	2570	21	780	100	1820	5	1	21275390	645	42.68	2.29	12	0.84	71.00	1324.00	6280	20230822	-51.75	2390	20230227	26.78	4695	-35.46	20240103	2530	19.76	20240229	6280	-51.75	20230822	2525	20.00	20230313	5.32	N	309930	100	21 억		420436	N	N	0	N	01	N