KissMeData/353590/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	161151	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5790	-140	5	-2.36	412948490	71319	292.18	5960	5960	5700	7700	4160	5930	5790.16	0.23	0	476	6030	5980	5950	5900	5870	5965	5885	64	1770	500	4150	10	1	12875570	745	-66.55	2.58	12	0.55	-87.00	2247.00	13190	20230417	-56.10	5700	20240329	1.58	8120	-28.69	20240228	5700	1.58	20240329	13190	-56.10	20230417	5700	1.58	20240329	1.44	N	353590	500	64 억		29594	N	N	0	N	00	N
3	20240329	151153	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5750	-180	5	-3.04	392744520	67809	277.80	5960	5960	5700	7700	4160	5930	5791.92	0.23	0	527	6030	5980	5950	5900	5870	5965	5885	64	1770	500	4150	10	1	12875570	740	-66.09	2.56	12	0.53	-87.00	2247.00	13190	20230417	-56.41	5700	20240329	0.88	8120	-29.19	20240228	5700	0.88	20240329	13190	-56.41	20230417	5700	0.88	20240329	1.44	N	353590	500	64 억		29594	N	N	0	N	00	N
4	20240329	141148	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5720	-210	5	-3.54	335301280	57770	236.68	5960	5960	5700	7700	4160	5930	5804.07	0.23	0	-102	6030	5980	5950	5900	5870	5965	5885	64	1770	500	4150	10	1	12875570	736	-65.75	2.55	12	0.45	-87.00	2247.00	13190	20230417	-56.63	5700	20240329	0.35	8120	-29.56	20240228	5700	0.35	20240329	13190	-56.63	20230417	5700	0.35	20240329	1.44	N	353590	500	64 억		29594	N	N	0	N	00	N
5	20240329	131130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5800	-130	5	-2.19	206219030	35267	144.48	5960	5960	5740	7700	4160	5930	5847.37	0.23	0	2075	6030	5980	5950	5900	5870	5965	5885	64	1770	500	4150	10	1	12875570	747	-66.67	2.58	12	0.27	-87.00	2247.00	13190	20230417	-56.03	5740	20240329	1.05	8120	-28.57	20240228	5740	1.05	20240329	13190	-56.03	20230417	5740	1.05	20240329	1.44	N	353590	500	64 억		29594	N	N	0	N	00	N
6	20240329	121142	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5900	-30	5	-0.51	57847120	9780	40.07	5960	5960	5900	7700	4160	5930	5914.84	0.23	0	-450	6030	5980	5950	5900	5870	5965	5885	64	1770	500	4150	10	1	12875570	760	-67.82	2.63	12	0.08	-87.00	2247.00	13190	20230417	-55.27	5900	20240329	0.00	8120	-27.34	20240228	5900	0.00	20240329	13190	-55.27	20230417	5900	0.00	20240329	1.44	N	353590	500	64 억		29594	N	N	0	N	00	N
7	20240329	111128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5910	-20	5	-0.34	46635960	7881	32.29	5960	5960	5900	7700	4160	5930	5917.52	0.23	0	-450	6030	5980	5950	5900	5870	5965	5885	64	1770	500	4150	10	1	12875570	761	-67.93	2.63	12	0.06	-87.00	2247.00	13190	20230417	-55.19	5900	20240329	0.17	8120	-27.22	20240228	5900	0.17	20240329	13190	-55.19	20230417	5900	0.17	20240329	1.44	N	353590	500	64 억		29594	N	N	0	N	00	N
8	20240329	101128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5930	0	3	0.00	37591660	6353	26.03	5960	5960	5900	7700	4160	5930	5917.15	0.23	0	-484	6030	5980	5950	5900	5870	5965	5885	64	1770	500	4150	10	1	12875570	764	-68.16	2.64	12	0.05	-87.00	2247.00	13190	20230417	-55.04	5900	20240329	0.51	8120	-26.97	20240228	5900	0.51	20240329	13190	-55.04	20230417	5900	0.51	20240329	1.44	N	353590	500	64 억		29594	N	N	0	N	00	N
9	20240329	091129	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	0	3	0.00	7361130	1241	5.08	5960	5960	5930	7700	4160	5930	5931.61	0.23	0	-643	6030	5980	5950	5900	5870	5965	5885	64	1770	500	4150	10	1	12875570	764	-68.16	2.64	12	0.01	-87.00	2247.00	13190	20230417	-55.04	5920	20240328	0.17	8120	-26.97	20240228	5920	0.17	20240328	13190	-55.04	20230417	5920	0.17	20240328	1.44	N	353590	500	64 억		29594	N	N	0	N	00	N
10	20240328	161136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5930	-40	5	-0.67	144781700	24337	52.99	6000	6000	5920	7760	4180	5970	5948.43	0.24	0	-1631	6176	6072	6006	5902	5836	6040	5870	64	1790	500	4170	10	1	12875570	764	-68.16	2.64	12	0.19	-87.00	2247.00	13400	20230323	-55.75	5920	20240328	0.17	8120	-26.97	20240228	5920	0.17	20240328	13190	-55.04	20230417	5920	0.17	20240328	1.43	N	353590	500	64 억		31225	N	N	0	N	00	N
11	20240328	151137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5930	-40	5	-0.67	135273910	22734	49.50	6000	6000	5920	7760	4180	5970	5949.67	0.24	0	-1631	6176	6072	6006	5902	5836	6040	5870	64	1790	500	4170	10	1	12875570	764	-68.16	2.64	12	0.18	-87.00	2247.00	13400	20230323	-55.75	5920	20240328	0.17	8120	-26.97	20240228	5920	0.17	20240328	13190	-55.04	20230417	5920	0.17	20240328	1.43	N	353590	500	64 억		31225	N	N	0	N	00	N
12	20240328	141123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5930	-40	5	-0.67	105618630	17740	38.63	6000	6000	5920	7760	4180	5970	5953.04	0.24	0	-1449	6176	6072	6006	5902	5836	6040	5870	64	1790	500	4170	10	1	12875570	764	-68.16	2.64	12	0.14	-87.00	2247.00	13400	20230323	-55.75	5920	20240328	0.17	8120	-26.97	20240228	5920	0.17	20240328	13190	-55.04	20230417	5920	0.17	20240328	1.43	N	353590	500	64 억		31225	N	N	0	N	00	N
13	20240328	131124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5940	-30	5	-0.50	89572450	15034	32.74	6000	6000	5920	7760	4180	5970	5957.41	0.24	0	-306	6176	6072	6006	5902	5836	6040	5870	64	1790	500	4170	10	1	12875570	765	-68.28	2.64	12	0.12	-87.00	2247.00	13400	20230323	-55.67	5920	20240328	0.34	8120	-26.85	20240228	5920	0.34	20240328	13190	-54.97	20230417	5920	0.34	20240328	1.43	N	353590	500	64 억		31225	N	N	0	N	00	N
14	20240328	121127	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5970	0	3	0.00	64181610	10758	23.43	6000	6000	5930	7760	4180	5970	5965.66	0.24	0	-164	6176	6072	6006	5902	5836	6040	5870	64	1790	500	4170	10	1	12875570	769	-68.62	2.66	12	0.08	-87.00	2247.00	13400	20230323	-55.45	5930	20240328	0.67	8120	-26.48	20240228	5930	0.67	20240328	13190	-54.74	20230417	5930	0.67	20240328	1.43	N	353590	500	64 억		31225	N	N	0	N	00	N
15	20240328	111131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5970	0	3	0.00	54946090	9211	20.06	6000	6000	5930	7760	4180	5970	5964.88	0.24	0	-164	6176	6072	6006	5902	5836	6040	5870	64	1790	500	4170	10	1	12875570	769	-68.62	2.66	12	0.07	-87.00	2247.00	13400	20230323	-55.45	5930	20240328	0.67	8120	-26.48	20240228	5930	0.67	20240328	13190	-54.74	20230417	5930	0.67	20240328	1.43	N	353590	500	64 억		31225	N	N	0	N	00	N
16	20240328	101140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5960	-10	5	-0.17	40771220	6831	14.87	6000	6000	5930	7760	4180	5970	5968.40	0.24	0	-164	6176	6072	6006	5902	5836	6040	5870	64	1790	500	4170	10	1	12875570	767	-68.51	2.65	12	0.05	-87.00	2247.00	13400	20230323	-55.52	5930	20240328	0.51	8120	-26.60	20240228	5930	0.51	20240328	13190	-54.81	20230417	5930	0.51	20240328	1.43	N	353590	500	64 억		31225	N	N	0	N	00	N
17	20240328	091146	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5990	20	2	0.34	17664290	2962	6.45	6000	6000	5930	7760	4180	5970	5961.70	0.24	0	-62	6176	6072	6006	5902	5836	6040	5870	64	1790	500	4170	10	1	12875570	771	-68.85	2.67	12	0.02	-87.00	2247.00	13400	20230323	-55.30	5930	20240328	1.01	8120	-26.23	20240228	5930	1.01	20240328	13190	-54.59	20230417	5930	1.01	20240328	1.43	N	353590	500	64 억		31225	N	N	0	N	00	N
18	20240327	161142	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5970	-70	5	-1.16	268516480	44744	114.31	6020	6110	5940	7850	4230	6040	6001.21	0.33	0	-11376	6186	6112	6066	5992	5946	6090	5970	64	1810	500	4220	10	1	12875570	769	-68.62	2.66	12	0.35	-87.00	2247.00	13400	20230322	-55.45	5940	20240327	0.51	8120	-26.48	20240228	5940	0.51	20240327	13190	-54.74	20230417	5940	0.51	20240327	1.40	N	353590	500	64 억		42932	N	N	0	N	00	N
19	20240327	151141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5960	-80	5	-1.32	260827360	43455	111.02	6020	6110	5940	7850	4230	6040	6002.24	0.33	0	-11192	6186	6112	6066	5992	5946	6090	5970	64	1810	500	4220	10	1	12875570	767	-68.51	2.65	12	0.34	-87.00	2247.00	13400	20230322	-55.52	5940	20240327	0.34	8120	-26.60	20240228	5940	0.34	20240327	13190	-54.81	20230417	5940	0.34	20240327	1.40	N	353590	500	64 억		42932	N	N	0	N	00	N
20	20240327	141141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5960	-80	5	-1.32	250168420	41666	106.45	6020	6110	5940	7850	4230	6040	6004.14	0.33	0	-10563	6186	6112	6066	5992	5946	6090	5970	64	1810	500	4220	10	1	12875570	767	-68.51	2.65	12	0.32	-87.00	2247.00	13400	20230322	-55.52	5940	20240327	0.34	8120	-26.60	20240228	5940	0.34	20240327	13190	-54.81	20230417	5940	0.34	20240327	1.40	N	353590	500	64 억		42932	N	N	0	N	00	N
21	20240327	131139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5960	-80	5	-1.32	233351020	38840	99.23	6020	6110	5950	7850	4230	6040	6008.01	0.33	0	-10476	6186	6112	6066	5992	5946	6090	5970	64	1810	500	4220	10	1	12875570	767	-68.51	2.65	12	0.30	-87.00	2247.00	13400	20230322	-55.52	5950	20240327	0.17	8120	-26.60	20240228	5950	0.17	20240327	13190	-54.81	20230417	5950	0.17	20240327	1.40	N	353590	500	64 억		42932	N	N	0	N	00	N
22	20240327	121140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6000	-40	5	-0.66	184088210	30586	78.14	6020	6110	5980	7850	4230	6040	6018.71	0.33	0	-7010	6186	6112	6066	5992	5946	6090	5970	64	1810	500	4220	10	1	12875570	773	-68.97	2.67	12	0.24	-87.00	2247.00	13400	20230322	-55.22	5980	20240327	0.33	8120	-26.11	20240228	5980	0.33	20240327	13190	-54.51	20230417	5980	0.33	20240327	1.40	N	353590	500	64 억		42932	N	N	0	N	00	N
23	20240327	111139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6000	-40	5	-0.66	166596710	27669	70.69	6020	6110	5980	7850	4230	6040	6021.06	0.33	0	-6306	6186	6112	6066	5992	5946	6090	5970	64	1810	500	4220	10	1	12875570	773	-68.97	2.67	12	0.21	-87.00	2247.00	13400	20230322	-55.22	5980	20240327	0.33	8120	-26.11	20240228	5980	0.33	20240327	13190	-54.51	20230417	5980	0.33	20240327	1.40	N	353590	500	64 억		42932	N	N	0	N	00	N
24	20240327	101135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6060	20	2	0.33	50604950	8359	21.36	6020	6110	6020	7850	4230	6040	6053.95	0.33	0	-7	6186	6112	6066	5992	5946	6090	5970	64	1810	500	4220	10	1	12875570	780	-69.66	2.70	12	0.06	-87.00	2247.00	13400	20230322	-54.78	6020	20240327	0.66	8120	-25.37	20240228	6020	0.66	20240327	13190	-54.06	20230417	6020	0.66	20240327	1.40	N	353590	500	64 억		42932	N	N	0	N	00	N
25	20240327	091144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6110	70	2	1.16	11236200	1855	4.74	6020	6110	6020	7850	4230	6040	6057.25	0.33	0	531	6186	6112	6066	5992	5946	6090	5970	64	1810	500	4220	10	1	12875570	787	-70.23	2.72	12	0.01	-87.00	2247.00	13400	20230322	-54.40	6020	20240327	1.50	8120	-24.75	20240228	6020	1.50	20240327	13190	-53.68	20230417	6020	1.50	20240327	1.40	N	353590	500	64 억		42932	N	N	0	N	00	N
26	20240326	161033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6040	-90	5	-1.47	235714590	38930	172.02	6060	6140	6020	7960	4300	6130	6054.84	0.34	0	-352	6210	6170	6110	6070	6010	6140	6040	64	1830	500	4290	10	1	12875570	778	-69.43	2.69	12	0.30	-87.00	2247.00	13400	20230322	-54.93	6020	20240326	0.33	8120	-25.62	20240228	6020	0.33	20240326	13190	-54.21	20230417	6020	0.33	20240326	1.39	N	353590	500	64 억		43284	N	N	0	N	00	N
27	20240326	151127	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6050	-80	5	-1.31	225534220	37243	164.57	6060	6140	6020	7960	4300	6130	6055.75	0.34	0	-32	6210	6170	6110	6070	6010	6140	6040	64	1830	500	4290	10	1	12875570	779	-69.54	2.69	12	0.29	-87.00	2247.00	13400	20230322	-54.85	6020	20240326	0.50	8120	-25.49	20240228	6020	0.50	20240326	13190	-54.13	20230417	6020	0.50	20240326	1.39	N	353590	500	64 억		43284	N	N	0	N	00	N
28	20240326	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-80	5	-1.31	169173300	27900	123.28	6060	6140	6030	7960	4300	6130	6063.56	0.34	0	2692	6210	6170	6110	6070	6010	6140	6040	64	1830	500	4290	10	1	12875570	779	-69.54	2.69	12	0.22	-87.00	2247.00	13400	20230322	-54.85	6020	20240319	0.50	8120	-25.49	20240228	6020	0.50	20240319	13190	-54.13	20230417	6020	0.50	20240319	1.39	N	353590	500	64 억		43284	N	N	0	N	00	N
29	20240326	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-50	5	-0.82	130847860	21572	95.32	6060	6140	6030	7960	4300	6130	6065.63	0.34	0	2455	6210	6170	6110	6070	6010	6140	6040	64	1830	500	4290	10	1	12875570	783	-69.89	2.71	12	0.17	-87.00	2247.00	13400	20230322	-54.63	6020	20240319	1.00	8120	-25.12	20240228	6020	1.00	20240319	13190	-53.90	20230417	6020	1.00	20240319	1.39	N	353590	500	64 억		43284	N	N	0	N	00	N
30	20240326	121117	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-30	5	-0.49	120107610	19812	87.54	6060	6130	6030	7960	4300	6130	6062.37	0.34	0	2527	6210	6170	6110	6070	6010	6140	6040	64	1830	500	4290	10	1	12875570	785	-70.11	2.71	12	0.15	-87.00	2247.00	13400	20230322	-54.48	6020	20240319	1.33	8120	-24.88	20240228	6020	1.33	20240319	13190	-53.75	20230417	6020	1.33	20240319	1.39	N	353590	500	64 억		43284	N	N	0	N	00	N
31	20240326	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-50	5	-0.82	115590650	19071	84.27	6060	6130	6030	7960	4300	6130	6061.07	0.34	0	2527	6210	6170	6110	6070	6010	6140	6040	64	1830	500	4290	10	1	12875570	783	-69.89	2.71	12	0.15	-87.00	2247.00	13400	20230322	-54.63	6020	20240319	1.00	8120	-25.12	20240228	6020	1.00	20240319	13190	-53.90	20230417	6020	1.00	20240319	1.39	N	353590	500	64 억		43284	N	N	0	N	00	N
32	20240326	101122	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-50	5	-0.82	92039810	15205	67.19	6060	6110	6030	7960	4300	6130	6053.26	0.34	0	1789	6210	6170	6110	6070	6010	6140	6040	64	1830	500	4290	10	1	12875570	783	-69.89	2.71	12	0.12	-87.00	2247.00	13400	20230322	-54.63	6020	20240319	1.00	8120	-25.12	20240228	6020	1.00	20240319	13190	-53.90	20230417	6020	1.00	20240319	1.39	N	353590	500	64 억		43284	N	N	0	N	00	N
33	20240326	091126	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-100	5	-1.63	58693470	9693	42.83	6060	6110	6030	7960	4300	6130	6055.24	0.34	0	1805	6210	6170	6110	6070	6010	6140	6040	64	1830	500	4290	10	1	12875570	776	-69.31	2.68	12	0.08	-87.00	2247.00	13400	20230322	-55.00	6020	20240319	0.17	8120	-25.74	20240228	6020	0.17	20240319	13190	-54.28	20230417	6020	0.17	20240319	1.39	N	353590	500	64 억		43284	N	N	0	N	00	N
34	20240325	161204	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	40	2	0.66	137627980	22618	85.22	6150	6150	6050	7910	4270	6090	6084.86	0.34	0	-211	6196	6142	6116	6062	6036	6130	6050	64	1820	500	4260	10	1	12875570	789	-32.43	2.62	12	0.18	-189.00	2337.00	13400	20230322	-54.25	6020	20240319	1.83	8120	-24.51	20240228	6020	1.83	20240319	13190	-53.53	20230417	6020	1.83	20240319	1.37	N	353590	500	64 억		43495	N	N	0	N	00	N
35	20240325	151209	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-10	5	-0.16	128920530	21188	79.83	6150	6150	6050	7910	4270	6090	6084.60	0.34	0	-369	6196	6142	6116	6062	6036	6130	6050	64	1820	500	4260	10	1	12875570	783	-32.17	2.60	12	0.16	-189.00	2337.00	13400	20230322	-54.63	6020	20240319	1.00	8120	-25.12	20240228	6020	1.00	20240319	13190	-53.90	20230417	6020	1.00	20240319	1.37	N	353590	500	64 억		43495	N	N	0	N	00	N
36	20240325	141206	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	0	3	0.00	116575430	19163	72.20	6150	6150	6050	7910	4270	6090	6083.36	0.34	0	-629	6196	6142	6116	6062	6036	6130	6050	64	1820	500	4260	10	1	12875570	784	-32.22	2.61	12	0.15	-189.00	2337.00	13400	20230322	-54.55	6020	20240319	1.16	8120	-25.00	20240228	6020	1.16	20240319	13190	-53.83	20230417	6020	1.16	20240319	1.37	N	353590	500	64 억		43495	N	N	0	N	00	N
37	20240325	131205	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	0	3	0.00	97888700	16106	60.68	6150	6150	6050	7910	4270	6090	6077.78	0.34	0	1132	6196	6142	6116	6062	6036	6130	6050	64	1820	500	4260	10	1	12875570	784	-32.22	2.61	12	0.13	-189.00	2337.00	13400	20230322	-54.55	6020	20240319	1.16	8120	-25.00	20240228	6020	1.16	20240319	13190	-53.83	20230417	6020	1.16	20240319	1.37	N	353590	500	64 억		43495	N	N	0	N	00	N
38	20240325	121209	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-10	5	-0.16	74920790	12325	46.44	6150	6150	6050	7910	4270	6090	6078.77	0.34	0	256	6196	6142	6116	6062	6036	6130	6050	64	1820	500	4260	10	1	12875570	783	-32.17	2.60	12	0.10	-189.00	2337.00	13400	20230322	-54.63	6020	20240319	1.00	8120	-25.12	20240228	6020	1.00	20240319	13190	-53.90	20230417	6020	1.00	20240319	1.37	N	353590	500	64 억		43495	N	N	0	N	00	N
39	20240325	111208	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-20	5	-0.33	59206000	9740	36.70	6150	6150	6050	7910	4270	6090	6078.64	0.34	0	256	6196	6142	6116	6062	6036	6130	6050	64	1820	500	4260	10	1	12875570	782	-32.12	2.60	12	0.08	-189.00	2337.00	13400	20230322	-54.70	6020	20240319	0.83	8120	-25.25	20240228	6020	0.83	20240319	13190	-53.98	20230417	6020	0.83	20240319	1.37	N	353590	500	64 억		43495	N	N	0	N	00	N
40	20240325	101207	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	10	2	0.16	34035690	5595	21.08	6150	6150	6050	7910	4270	6090	6083.23	0.34	0	-88	6196	6142	6116	6062	6036	6130	6050	64	1820	500	4260	10	1	12875570	785	-32.28	2.61	12	0.04	-189.00	2337.00	13400	20230322	-54.48	6020	20240319	1.33	8120	-24.88	20240228	6020	1.33	20240319	13190	-53.75	20230417	6020	1.33	20240319	1.37	N	353590	500	64 억		43495	N	N	0	N	00	N
41	20240325	091211	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-10	5	-0.16	10286910	1691	6.37	6150	6150	6050	7910	4270	6090	6083.33	0.34	0	-130	6196	6142	6116	6062	6036	6130	6050	64	1820	500	4260	10	1	12875570	783	-32.17	2.60	12	0.01	-189.00	2337.00	13400	20230322	-54.63	6020	20240319	1.00	8120	-25.12	20240228	6020	1.00	20240319	13190	-53.90	20230417	6020	1.00	20240319	1.37	N	353590	500	64 억		43495	N	N	0	N	00	N
42	20240322	161208	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-40	5	-0.65	161229000	26328	55.94	6130	6170	6090	7960	4300	6130	6124.01	0.29	0	5995	6323	6226	6173	6076	6023	6205	6055	64	1830	500	4290	10	1	12875570	784	-32.22	2.61	12	0.20	-189.00	2337.00	13400	20230322	-54.55	6020	20240319	1.16	8120	-25.00	20240228	6020	1.16	20240319	13400	-54.55	20230322	6020	1.16	20240319	1.34	N	353590	500	64 억		37500	N	N	0	N	00	N
43	20240322	151212	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	0	3	0.00	144002290	23503	49.94	6130	6170	6090	7960	4300	6130	6126.97	0.29	0	6133	6323	6226	6173	6076	6023	6205	6055	64	1830	500	4290	10	1	12875570	789	-32.43	2.62	12	0.18	-189.00	2337.00	13400	20230322	-54.25	6020	20240319	1.83	8120	-24.51	20240228	6020	1.83	20240319	13400	-54.25	20230322	6020	1.83	20240319	1.34	N	353590	500	64 억		37500	N	N	0	N	00	N
44	20240322	141158	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	0	3	0.00	123244990	20112	42.73	6130	6170	6090	7960	4300	6130	6127.93	0.29	0	6876	6323	6226	6173	6076	6023	6205	6055	64	1830	500	4290	10	1	12875570	789	-32.43	2.62	12	0.16	-189.00	2337.00	13400	20230322	-54.25	6020	20240319	1.83	8120	-24.51	20240228	6020	1.83	20240319	13400	-54.25	20230322	6020	1.83	20240319	1.34	N	353590	500	64 억		37500	N	N	0	N	00	N
45	20240322	131204	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	40	2	0.65	106690980	17408	36.99	6130	6170	6090	7960	4300	6130	6128.85	0.29	0	6725	6323	6226	6173	6076	6023	6205	6055	64	1830	500	4290	10	1	12875570	794	-32.65	2.64	12	0.14	-189.00	2337.00	13400	20230322	-53.96	6020	20240319	2.49	8120	-24.01	20240228	6020	2.49	20240319	13400	-53.96	20230322	6020	2.49	20240319	1.34	N	353590	500	64 억		37500	N	N	0	N	00	N
46	20240322	121201	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	0	3	0.00	81468330	13301	28.26	6130	6160	6090	7960	4300	6130	6124.97	0.29	0	5740	6323	6226	6173	6076	6023	6205	6055	64	1830	500	4290	10	1	12875570	789	-32.43	2.62	12	0.10	-189.00	2337.00	13400	20230322	-54.25	6020	20240319	1.83	8120	-24.51	20240228	6020	1.83	20240319	13400	-54.25	20230322	6020	1.83	20240319	1.34	N	353590	500	64 억		37500	N	N	0	N	00	N
47	20240322	111208	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	0	3	0.00	35492000	5798	12.32	6130	6160	6090	7960	4300	6130	6121.40	0.29	0	-598	6323	6226	6173	6076	6023	6205	6055	64	1830	500	4290	10	1	12875570	789	-32.43	2.62	12	0.05	-189.00	2337.00	13400	20230322	-54.25	6020	20240319	1.83	8120	-24.51	20240228	6020	1.83	20240319	13400	-54.25	20230322	6020	1.83	20240319	1.34	N	353590	500	64 억		37500	N	N	0	N	00	N
48	20240322	101159	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	10	2	0.16	26316630	4297	9.13	6130	6160	6090	7960	4300	6130	6124.41	0.29	0	-607	6323	6226	6173	6076	6023	6205	6055	64	1830	500	4290	10	1	12875570	791	-32.49	2.63	12	0.03	-189.00	2337.00	13400	20230322	-54.18	6020	20240319	1.99	8120	-24.38	20240228	6020	1.99	20240319	13400	-54.18	20230322	6020	1.99	20240319	1.34	N	353590	500	64 억		37500	N	N	0	N	00	N
49	20240322	091200	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	30	2	0.49	12253200	1997	4.24	6130	6160	6110	7960	4300	6130	6135.84	0.29	0	-655	6323	6226	6173	6076	6023	6205	6055	64	1830	500	4290	10	1	12875570	793	-32.59	2.64	12	0.02	-189.00	2337.00	13400	20230322	-54.03	6020	20240319	2.33	8120	-24.14	20240228	6020	2.33	20240319	13400	-54.03	20230322	6020	2.33	20240319	1.34	N	353590	500	64 억		37500	N	N	0	N	00	N
50	20240321	161203	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	10	2	0.16	289190830	46910	137.77	6130	6270	6120	7950	4290	6120	6164.89	0.22	0	8782	6240	6180	6110	6050	5980	6145	6015	64	1830	500	4280	10	1	12875570	789	-32.43	2.62	12	0.36	-189.00	2337.00	13400	20230322	-54.25	6020	20240319	1.83	8120	-24.51	20240228	6020	1.83	20240319	13400	-54.25	20230322	6020	1.83	20240319	1.38	N	353590	500	64 억		28194	N	N	0	N	00	N
51	20240321	151200	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	40	2	0.65	235056050	38098	111.89	6130	6270	6120	7950	4290	6120	6169.77	0.22	0	8298	6240	6180	6110	6050	5980	6145	6015	64	1830	500	4280	10	1	12875570	793	-32.59	2.64	12	0.30	-189.00	2337.00	13400	20230322	-54.03	6020	20240319	2.33	8120	-24.14	20240228	6020	2.33	20240319	13400	-54.03	20230322	6020	2.33	20240319	1.38	N	353590	500	64 억		28194	N	N	0	N	00	N
52	20240321	141157	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	40	2	0.65	219021430	35501	104.26	6130	6270	6120	7950	4290	6120	6169.44	0.22	0	7498	6240	6180	6110	6050	5980	6145	6015	64	1830	500	4280	10	1	12875570	793	-32.59	2.64	12	0.28	-189.00	2337.00	13400	20230322	-54.03	6020	20240319	2.33	8120	-24.14	20240228	6020	2.33	20240319	13400	-54.03	20230322	6020	2.33	20240319	1.38	N	353590	500	64 억		28194	N	N	0	N	00	N
53	20240321	131147	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	60	2	0.98	149272620	24208	71.10	6130	6270	6120	7950	4290	6120	6166.25	0.22	0	3845	6240	6180	6110	6050	5980	6145	6015	64	1830	500	4280	10	1	12875570	796	-32.70	2.64	12	0.19	-189.00	2337.00	13400	20230322	-53.88	6020	20240319	2.66	8120	-23.89	20240228	6020	2.66	20240319	13400	-53.88	20230322	6020	2.66	20240319	1.38	N	353590	500	64 억		28194	N	N	0	N	00	N
54	20240321	121202	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	40	2	0.65	125669950	20368	59.82	6130	6270	6130	7950	4290	6120	6169.97	0.22	0	2471	6240	6180	6110	6050	5980	6145	6015	64	1830	500	4280	10	1	12875570	793	-32.59	2.64	12	0.16	-189.00	2337.00	13400	20230322	-54.03	6020	20240319	2.33	8120	-24.14	20240228	6020	2.33	20240319	13400	-54.03	20230322	6020	2.33	20240319	1.38	N	353590	500	64 억		28194	N	N	0	N	00	N
55	20240321	111159	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	30	2	0.49	111745690	18101	53.16	6130	6270	6130	7950	4290	6120	6173.45	0.22	0	1637	6240	6180	6110	6050	5980	6145	6015	64	1830	500	4280	10	1	12875570	792	-32.54	2.63	12	0.14	-189.00	2337.00	13400	20230322	-54.10	6020	20240319	2.16	8120	-24.26	20240228	6020	2.16	20240319	13400	-54.10	20230322	6020	2.16	20240319	1.38	N	353590	500	64 억		28194	N	N	0	N	00	N
56	20240321	101201	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	30	2	0.49	71928230	11661	34.25	6130	6270	6130	7950	4290	6120	6168.27	0.22	0	969	6240	6180	6110	6050	5980	6145	6015	64	1830	500	4280	10	1	12875570	792	-32.54	2.63	12	0.09	-189.00	2337.00	13400	20230322	-54.10	6020	20240319	2.16	8120	-24.26	20240228	6020	2.16	20240319	13400	-54.10	20230322	6020	2.16	20240319	1.38	N	353590	500	64 억		28194	N	N	0	N	00	N
57	20240321	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	10	2	0.16	27749590	4504	13.23	6130	6170	6130	7950	4290	6120	6161.10	0.22	0	-1026	6240	6180	6110	6050	5980	6145	6015	64	1830	500	4280	10	1	12875570	789	-32.43	2.62	12	0.03	-189.00	2337.00	13400	20230322	-54.25	6020	20240319	1.83	8120	-24.51	20240228	6020	1.83	20240319	13400	-54.25	20230322	6020	1.83	20240319	1.38	N	353590	500	64 억		28194	N	N	0	N	00	N
58	20240320	161146	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-70	5	-1.13	202161640	33262	48.39	6170	6170	6040	8040	4340	6190	6077.84	0.27	0	-6153	6436	6312	6166	6042	5896	6240	5970	64	1850	500	4330	10	1	12875570	788	-32.38	2.62	12	0.26	-189.00	2337.00	13400	20230322	-54.33	6020	20240319	1.66	8120	-24.63	20240228	6020	1.66	20240319	13400	-54.33	20230322	6020	1.66	20240319	1.34	N	353590	500	64 억		34347	N	N	0	N	00	N
59	20240320	151151	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-100	5	-1.62	196727640	32373	47.10	6170	6170	6040	8040	4340	6190	6076.90	0.27	0	-6041	6436	6312	6166	6042	5896	6240	5970	64	1850	500	4330	10	1	12875570	784	-32.22	2.61	12	0.25	-189.00	2337.00	13400	20230322	-54.55	6020	20240319	1.16	8120	-25.00	20240228	6020	1.16	20240319	13400	-54.55	20230322	6020	1.16	20240319	1.34	N	353590	500	64 억		34347	N	N	0	N	00	N
60	20240320	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-120	5	-1.94	150525560	24767	36.03	6170	6170	6040	8040	4340	6190	6077.67	0.27	0	-3886	6436	6312	6166	6042	5896	6240	5970	64	1850	500	4330	10	1	12875570	782	-32.12	2.60	12	0.19	-189.00	2337.00	13400	20230322	-54.70	6020	20240319	0.83	8120	-25.25	20240228	6020	0.83	20240319	13400	-54.70	20230322	6020	0.83	20240319	1.34	N	353590	500	64 억		34347	N	N	0	N	00	N
61	20240320	131157	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-120	5	-1.94	132527170	21801	31.72	6170	6170	6040	8040	4340	6190	6078.95	0.27	0	-3164	6436	6312	6166	6042	5896	6240	5970	64	1850	500	4330	10	1	12875570	782	-32.12	2.60	12	0.17	-189.00	2337.00	13400	20230322	-54.70	6020	20240319	0.83	8120	-25.25	20240228	6020	0.83	20240319	13400	-54.70	20230322	6020	0.83	20240319	1.34	N	353590	500	64 억		34347	N	N	0	N	00	N
62	20240320	121148	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-120	5	-1.94	94820160	15568	22.65	6170	6170	6040	8040	4340	6190	6090.71	0.27	0	-1588	6436	6312	6166	6042	5896	6240	5970	64	1850	500	4330	10	1	12875570	782	-32.12	2.60	12	0.12	-189.00	2337.00	13400	20230322	-54.70	6020	20240319	0.83	8120	-25.25	20240228	6020	0.83	20240319	13400	-54.70	20230322	6020	0.83	20240319	1.34	N	353590	500	64 억		34347	N	N	0	N	00	N
63	20240320	111150	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-80	5	-1.29	60864870	9962	14.49	6170	6170	6050	8040	4340	6190	6109.70	0.27	0	-809	6436	6312	6166	6042	5896	6240	5970	64	1850	500	4330	10	1	12875570	787	-32.33	2.61	12	0.08	-189.00	2337.00	13400	20230322	-54.40	6020	20240319	1.50	8120	-24.75	20240228	6020	1.50	20240319	13400	-54.40	20230322	6020	1.50	20240319	1.34	N	353590	500	64 억		34347	N	N	0	N	00	N
64	20240320	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-60	5	-0.97	31297450	5111	7.44	6170	6170	6100	8040	4340	6190	6123.55	0.27	0	-79	6436	6312	6166	6042	5896	6240	5970	64	1850	500	4330	10	1	12875570	789	-32.43	2.62	12	0.04	-189.00	2337.00	13400	20230322	-54.25	6020	20240319	1.83	8120	-24.51	20240228	6020	1.83	20240319	13400	-54.25	20230322	6020	1.83	20240319	1.34	N	353590	500	64 억		34347	N	N	0	N	00	N
65	20240320	091150	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	-30	5	-0.48	1712420	279	0.41	6170	6170	6110	8040	4340	6190	6137.71	0.27	0	-45	6436	6312	6166	6042	5896	6240	5970	64	1850	500	4330	10	1	12875570	793	-32.59	2.64	12	0.00	-189.00	2337.00	13400	20230322	-54.03	6020	20240319	2.33	8120	-24.14	20240228	6020	2.33	20240319	13400	-54.03	20230322	6020	2.33	20240319	1.34	N	353590	500	64 억		34347	N	N	0	N	00	N
66	20240319	161136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6190	-90	5	-1.43	419502950	68579	238.16	6280	6290	6020	8160	4400	6280	6116.82	0.47	0	-26574	6366	6322	6236	6192	6106	6345	6215	64	1880	500	4390	10	1	12875570	797	-32.75	2.65	12	0.53	-189.00	2337.00	13400	20230322	-53.81	6020	20240319	2.82	8120	-23.77	20240228	6020	2.82	20240319	13400	-53.81	20230322	6020	2.82	20240319	1.44	N	353590	500	64 억		60922	N	N	0	N	00	N
67	20240319	151149	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6070	-210	5	-3.34	399365370	65303	226.79	6280	6290	6020	8160	4400	6280	6115.53	0.47	0	-25735	6366	6322	6236	6192	6106	6345	6215	64	1880	500	4390	10	1	12875570	782	-32.12	2.60	12	0.51	-189.00	2337.00	13400	20230322	-54.70	6020	20240319	0.83	8120	-25.25	20240228	6020	0.83	20240319	13400	-54.70	20230322	6020	0.83	20240319	1.44	N	353590	500	64 억		60922	N	N	0	N	00	N
68	20240319	141147	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6100	-180	5	-2.87	313957070	51187	177.76	6280	6290	6050	8160	4400	6280	6133.48	0.47	0	-21236	6366	6322	6236	6192	6106	6345	6215	64	1880	500	4390	10	1	12875570	785	-32.28	2.61	12	0.40	-189.00	2337.00	13400	20230322	-54.48	6050	20240319	0.83	8120	-24.88	20240228	6050	0.83	20240319	13400	-54.48	20230322	6050	0.83	20240319	1.44	N	353590	500	64 억		60922	N	N	0	N	00	N
69	20240319	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	-100	5	-1.59	107272450	17346	60.24	6280	6290	6160	8160	4400	6280	6184.18	0.47	0	-5791	6366	6322	6236	6192	6106	6345	6215	64	1880	500	4390	10	1	12875570	796	-32.70	2.64	12	0.13	-189.00	2337.00	13400	20230322	-53.88	6150	20240228	0.49	8120	-23.89	20240228	6150	0.49	20240228	13400	-53.88	20230322	6150	0.49	20240228	1.44	N	353590	500	64 억		60922	N	N	0	N	00	N
70	20240319	121140	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-90	5	-1.43	50101200	8080	28.06	6280	6290	6180	8160	4400	6280	6200.48	0.47	0	-1797	6366	6322	6236	6192	6106	6345	6215	64	1880	500	4390	10	1	12875570	797	-32.75	2.65	12	0.06	-189.00	2337.00	13400	20230322	-53.81	6150	20240228	0.65	8120	-23.77	20240228	6150	0.65	20240228	13400	-53.81	20230322	6150	0.65	20240228	1.44	N	353590	500	64 억		60922	N	N	0	N	00	N
71	20240319	111146	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	-90	5	-1.43	32960790	5309	18.44	6280	6290	6180	8160	4400	6280	6208.24	0.47	0	-1133	6366	6322	6236	6192	6106	6345	6215	64	1880	500	4390	10	1	12875570	797	-32.75	2.65	12	0.04	-189.00	2337.00	13400	20230322	-53.81	6150	20240228	0.65	8120	-23.77	20240228	6150	0.65	20240228	13400	-53.81	20230322	6150	0.65	20240228	1.44	N	353590	500	64 억		60922	N	N	0	N	00	N
72	20240319	101148	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-40	5	-0.64	10481650	1681	5.84	6280	6290	6200	8160	4400	6280	6234.91	0.47	0	-304	6366	6322	6236	6192	6106	6345	6215	64	1880	500	4390	10	1	12875570	803	-33.02	2.67	12	0.01	-189.00	2337.00	13400	20230322	-53.43	6150	20240228	1.46	8120	-23.15	20240228	6150	1.46	20240228	13400	-53.43	20230322	6150	1.46	20240228	1.44	N	353590	500	64 억		60922	N	N	0	N	00	N
73	20240319	091148	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-60	5	-0.96	2215510	353	1.23	6280	6290	6220	8160	4400	6280	6276.04	0.47	0	-177	6366	6322	6236	6192	6106	6345	6215	64	1880	500	4390	10	1	12875570	801	-32.91	2.66	12	0.00	-189.00	2337.00	13400	20230322	-53.58	6150	20240228	1.14	8120	-23.40	20240228	6150	1.14	20240228	13400	-53.58	20230322	6150	1.14	20240228	1.44	N	353590	500	64 억		60922	N	N	0	N	00	N
74	20240318	161139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6280	50	2	0.80	177105880	28525	54.55	6210	6280	6150	8090	4370	6230	6208.56	0.46	0	1466	6410	6320	6260	6170	6110	6290	6140	64	1860	500	4360	10	1	12875570	809	-33.23	2.69	12	0.22	-189.00	2337.00	13400	20230322	-53.13	6150	20240318	2.11	8120	-22.66	20240228	6150	2.11	20240318	13400	-53.13	20230322	6150	2.11	20240318	1.44	N	353590	500	64 억		59407	N	N	0	N	00	N
75	20240318	151139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6220	-10	5	-0.16	167543450	26996	51.63	6210	6250	6150	8090	4370	6230	6206.23	0.46	0	1315	6410	6320	6260	6170	6110	6290	6140	64	1860	500	4360	10	1	12875570	801	-32.91	2.66	12	0.21	-189.00	2337.00	13400	20230322	-53.58	6150	20240318	1.14	8120	-23.40	20240228	6150	1.14	20240318	13400	-53.58	20230322	6150	1.14	20240318	1.44	N	353590	500	64 억		59407	N	N	0	N	00	N
76	20240318	141139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6220	-10	5	-0.16	148331130	23906	45.72	6210	6250	6150	8090	4370	6230	6204.77	0.46	0	769	6410	6320	6260	6170	6110	6290	6140	64	1860	500	4360	10	1	12875570	801	-32.91	2.66	12	0.19	-189.00	2337.00	13400	20230322	-53.58	6150	20240318	1.14	8120	-23.40	20240228	6150	1.14	20240318	13400	-53.58	20230322	6150	1.14	20240318	1.44	N	353590	500	64 억		59407	N	N	0	N	00	N
77	20240318	131138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6230	0	3	0.00	132249220	21323	40.78	6210	6250	6150	8090	4370	6230	6202.19	0.46	0	704	6410	6320	6260	6170	6110	6290	6140	64	1860	500	4360	10	1	12875570	802	-32.96	2.67	12	0.17	-189.00	2337.00	13400	20230322	-53.51	6150	20240318	1.30	8120	-23.28	20240228	6150	1.30	20240318	13400	-53.51	20230322	6150	1.30	20240318	1.44	N	353590	500	64 억		59407	N	N	0	N	00	N
78	20240318	121133	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6240	10	2	0.16	124185890	20026	38.30	6210	6250	6150	8090	4370	6230	6201.23	0.46	0	671	6410	6320	6260	6170	6110	6290	6140	64	1860	500	4360	10	1	12875570	803	-33.02	2.67	12	0.16	-189.00	2337.00	13400	20230322	-53.43	6150	20240318	1.46	8120	-23.15	20240228	6150	1.46	20240318	13400	-53.43	20230322	6150	1.46	20240318	1.44	N	353590	500	64 억		59407	N	N	0	N	00	N
79	20240318	111142	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6210	-20	5	-0.32	112138080	18092	34.60	6210	6250	6150	8090	4370	6230	6198.21	0.46	0	475	6410	6320	6260	6170	6110	6290	6140	64	1860	500	4360	10	1	12875570	800	-32.86	2.66	12	0.14	-189.00	2337.00	13400	20230322	-53.66	6150	20240318	0.98	8120	-23.52	20240228	6150	0.98	20240318	13400	-53.66	20230322	6150	0.98	20240318	1.44	N	353590	500	64 억		59407	N	N	0	N	00	N
80	20240318	101138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6210	-20	5	-0.32	95262580	15372	29.40	6210	6250	6150	8090	4370	6230	6197.15	0.46	0	414	6410	6320	6260	6170	6110	6290	6140	64	1860	500	4360	10	1	12875570	800	-32.86	2.66	12	0.12	-189.00	2337.00	13400	20230322	-53.66	6150	20240318	0.98	8120	-23.52	20240228	6150	0.98	20240318	13400	-53.66	20230322	6150	0.98	20240318	1.44	N	353590	500	64 억		59407	N	N	0	N	00	N
81	20240318	091138	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	0	3	0.00	5840280	940	1.80	6210	6230	6210	8090	4370	6230	6213.06	0.46	0	36	6410	6320	6260	6170	6110	6290	6140	64	1860	500	4360	10	1	12875570	802	-32.96	2.67	12	0.01	-189.00	2337.00	13400	20230322	-53.51	6150	20240228	1.30	8120	-23.28	20240228	6150	1.30	20240228	13400	-53.51	20230322	6150	1.30	20240228	1.44	N	353590	500	64 억		59407	N	N	0	N	00	N
82	20240315	161125	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	-110	5	-1.74	322039190	51718	149.66	6270	6350	6200	8240	4440	6340	6226.83	0.48	0	-2609	6400	6370	6310	6280	6220	6385	6295	64	1900	500	4430	10	1	12875570	802	-32.96	2.67	12	0.40	-189.00	2337.00	13400	20230322	-53.51	6150	20240228	1.30	8120	-23.28	20240228	6150	1.30	20240228	13400	-53.51	20230322	6150	1.30	20240228	1.43	N	353590	500	64 억		62001	N	N	0	N	00	N
83	20240315	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-130	5	-2.05	295914220	47513	137.50	6270	6350	6200	8240	4440	6340	6228.07	0.48	0	-1848	6400	6370	6310	6280	6220	6385	6295	64	1900	500	4430	10	1	12875570	800	-32.86	2.66	12	0.37	-189.00	2337.00	13400	20230322	-53.66	6150	20240228	0.98	8120	-23.52	20240228	6150	0.98	20240228	13400	-53.66	20230322	6150	0.98	20240228	1.43	N	353590	500	64 억		62001	N	N	0	N	00	N
84	20240315	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-130	5	-2.05	227638930	36516	105.67	6270	6350	6200	8240	4440	6340	6233.95	0.48	0	32	6400	6370	6310	6280	6220	6385	6295	64	1900	500	4430	10	1	12875570	800	-32.86	2.66	12	0.28	-189.00	2337.00	13400	20230322	-53.66	6150	20240228	0.98	8120	-23.52	20240228	6150	0.98	20240228	13400	-53.66	20230322	6150	0.98	20240228	1.43	N	353590	500	64 억		62001	N	N	0	N	00	N
85	20240315	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-100	5	-1.58	198857490	31889	92.28	6270	6350	6200	8240	4440	6340	6235.93	0.48	0	26	6400	6370	6310	6280	6220	6385	6295	64	1900	500	4430	10	1	12875570	803	-33.02	2.67	12	0.25	-189.00	2337.00	13400	20230322	-53.43	6150	20240228	1.46	8120	-23.15	20240228	6150	1.46	20240228	13400	-53.43	20230322	6150	1.46	20240228	1.43	N	353590	500	64 억		62001	N	N	0	N	00	N
86	20240315	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	-80	5	-1.26	131432340	21059	60.94	6270	6350	6200	8240	4440	6340	6241.15	0.48	0	-5782	6400	6370	6310	6280	6220	6385	6295	64	1900	500	4430	10	1	12875570	806	-33.12	2.68	12	0.16	-189.00	2337.00	13400	20230322	-53.28	6150	20240228	1.79	8120	-22.91	20240228	6150	1.79	20240228	13400	-53.28	20230322	6150	1.79	20240228	1.43	N	353590	500	64 억		62001	N	N	0	N	00	N
87	20240315	111123	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	-130	5	-2.05	121492390	19468	56.34	6270	6350	6200	8240	4440	6340	6240.62	0.48	0	-5540	6400	6370	6310	6280	6220	6385	6295	64	1900	500	4430	10	1	12875570	800	-32.86	2.66	12	0.15	-189.00	2337.00	13400	20230322	-53.66	6150	20240228	0.98	8120	-23.52	20240228	6150	0.98	20240228	13400	-53.66	20230322	6150	0.98	20240228	1.43	N	353590	500	64 억		62001	N	N	0	N	00	N
88	20240315	101128	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	-90	5	-1.42	103392100	16561	47.93	6270	6350	6200	8240	4440	6340	6243.11	0.48	0	-5564	6400	6370	6310	6280	6220	6385	6295	64	1900	500	4430	10	1	12875570	805	-33.07	2.67	12	0.13	-189.00	2337.00	13400	20230322	-53.36	6150	20240228	1.63	8120	-23.03	20240228	6150	1.63	20240228	13400	-53.36	20230322	6150	1.63	20240228	1.43	N	353590	500	64 억		62001	N	N	0	N	00	N
89	20240315	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	10	2	0.16	6004730	956	2.77	6270	6350	6270	8240	4440	6340	6281.10	0.48	0	-258	6400	6370	6310	6280	6220	6385	6295	64	1900	500	4430	10	1	12875570	818	-33.60	2.72	12	0.01	-189.00	2337.00	13400	20230322	-52.61	6150	20240228	3.25	8120	-21.80	20240228	6150	3.25	20240228	13400	-52.61	20230322	6150	3.25	20240228	1.43	N	353590	500	64 억		62001	N	N	0	N	00	N
90	20240314	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	40	2	0.63	214912660	34189	88.49	6290	6340	6250	8190	4410	6300	6286.06	0.42	0	7920	6466	6382	6336	6252	6206	6360	6230	64	1890	500	4410	10	1	12875570	816	-33.54	2.71	12	0.27	-189.00	2337.00	13400	20230322	-52.69	6150	20240228	3.09	8120	-21.92	20240228	6150	3.09	20240228	13400	-52.69	20230322	6150	3.09	20240228	1.44	N	353590	500	64 억		53894	N	N	0	N	00	N
91	20240314	151119	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-10	5	-0.16	209859880	33388	86.41	6290	6340	6250	8190	4410	6300	6285.49	0.42	0	7412	6466	6382	6336	6252	6206	6360	6230	64	1890	500	4410	10	1	12875570	810	-33.28	2.69	12	0.26	-189.00	2337.00	13400	20230322	-53.06	6150	20240228	2.28	8120	-22.54	20240228	6150	2.28	20240228	13400	-53.06	20230322	6150	2.28	20240228	1.44	N	353590	500	64 억		53894	N	N	0	N	00	N
92	20240314	141118	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	0	3	0.00	191560760	30483	78.90	6290	6340	6250	8190	4410	6300	6284.18	0.42	0	6971	6466	6382	6336	6252	6206	6360	6230	64	1890	500	4410	10	1	12875570	811	-33.33	2.70	12	0.24	-189.00	2337.00	13400	20230322	-52.99	6150	20240228	2.44	8120	-22.41	20240228	6150	2.44	20240228	13400	-52.99	20230322	6150	2.44	20240228	1.44	N	353590	500	64 억		53894	N	N	0	N	00	N
93	20240314	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	10	2	0.16	129214970	20573	53.25	6290	6330	6250	8190	4410	6300	6280.80	0.42	0	3770	6466	6382	6336	6252	6206	6360	6230	64	1890	500	4410	10	1	12875570	812	-33.39	2.70	12	0.16	-189.00	2337.00	13400	20230322	-52.91	6150	20240228	2.60	8120	-22.29	20240228	6150	2.60	20240228	13400	-52.91	20230322	6150	2.60	20240228	1.44	N	353590	500	64 억		53894	N	N	0	N	00	N
94	20240314	121118	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-10	5	-0.16	119209310	18984	49.13	6290	6330	6250	8190	4410	6300	6279.46	0.42	0	3837	6466	6382	6336	6252	6206	6360	6230	64	1890	500	4410	10	1	12875570	810	-33.28	2.69	12	0.15	-189.00	2337.00	13400	20230322	-53.06	6150	20240228	2.28	8120	-22.54	20240228	6150	2.28	20240228	13400	-53.06	20230322	6150	2.28	20240228	1.44	N	353590	500	64 억		53894	N	N	0	N	00	N
95	20240314	111117	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	0	3	0.00	103864680	16545	42.82	6290	6330	6250	8190	4410	6300	6277.71	0.42	0	4155	6466	6382	6336	6252	6206	6360	6230	64	1890	500	4410	10	1	12875570	811	-33.33	2.70	12	0.13	-189.00	2337.00	13400	20230322	-52.99	6150	20240228	2.44	8120	-22.41	20240228	6150	2.44	20240228	13400	-52.99	20230322	6150	2.44	20240228	1.44	N	353590	500	64 억		53894	N	N	0	N	00	N
96	20240314	101127	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	0	3	0.00	89841070	14314	37.05	6290	6330	6250	8190	4410	6300	6276.45	0.42	0	4267	6466	6382	6336	6252	6206	6360	6230	64	1890	500	4410	10	1	12875570	811	-33.33	2.70	12	0.11	-189.00	2337.00	13400	20230322	-52.99	6150	20240228	2.44	8120	-22.41	20240228	6150	2.44	20240228	13400	-52.99	20230322	6150	2.44	20240228	1.44	N	353590	500	64 억		53894	N	N	0	N	00	N
97	20240314	091123	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	30	2	0.48	11389380	1811	4.69	6290	6330	6270	8190	4410	6300	6289.00	0.42	0	635	6466	6382	6336	6252	6206	6360	6230	64	1890	500	4410	10	1	12875570	815	-33.49	2.71	12	0.01	-189.00	2337.00	13400	20230322	-52.76	6150	20240228	2.93	8120	-22.04	20240228	6150	2.93	20240228	13400	-52.76	20230322	6150	2.93	20240228	1.44	N	353590	500	64 억		53894	N	N	0	N	00	N
98	20240313	161103	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-60	5	-0.94	231018160	36516	117.77	6370	6420	6290	8260	4460	6360	6326.59	0.42	0	-401	6500	6430	6370	6300	6240	6400	6270	64	1900	500	4450	10	1	12875570	811	-33.33	2.70	12	0.28	-189.00	2337.00	13400	20230322	-52.99	6150	20240228	2.44	8120	-22.41	20240228	6150	2.44	20240228	13400	-52.99	20230322	6150	2.44	20240228	1.44	N	353590	500	64 억		54295	N	N	0	N	00	N
99	20240313	151109	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-50	5	-0.79	220552750	34857	112.42	6370	6420	6290	8260	4460	6360	6327.36	0.42	0	-399	6500	6430	6370	6300	6240	6400	6270	64	1900	500	4450	10	1	12875570	812	-33.39	2.70	12	0.27	-189.00	2337.00	13400	20230322	-52.91	6150	20240228	2.60	8120	-22.29	20240228	6150	2.60	20240228	13400	-52.91	20230322	6150	2.60	20240228	1.44	N	353590	500	64 억		54295	N	N	0	N	00	N
100	20240313	141106	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-50	5	-0.79	197403920	31190	100.59	6370	6420	6290	8260	4460	6360	6329.08	0.42	0	-71	6500	6430	6370	6300	6240	6400	6270	64	1900	500	4450	10	1	12875570	812	-33.39	2.70	12	0.24	-189.00	2337.00	13400	20230322	-52.91	6150	20240228	2.60	8120	-22.29	20240228	6150	2.60	20240228	13400	-52.91	20230322	6150	2.60	20240228	1.44	N	353590	500	64 억		54295	N	N	0	N	00	N
101	20240313	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-50	5	-0.79	134648650	21231	68.47	6370	6420	6300	8260	4460	6360	6342.08	0.42	0	522	6500	6430	6370	6300	6240	6400	6270	64	1900	500	4450	10	1	12875570	812	-33.39	2.70	12	0.16	-189.00	2337.00	13400	20230322	-52.91	6150	20240228	2.60	8120	-22.29	20240228	6150	2.60	20240228	13400	-52.91	20230322	6150	2.60	20240228	1.44	N	353590	500	64 억		54295	N	N	0	N	00	N
102	20240313	121109	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-30	5	-0.47	89863570	14139	45.60	6370	6420	6310	8260	4460	6360	6355.72	0.42	0	-357	6500	6430	6370	6300	6240	6400	6270	64	1900	500	4450	10	1	12875570	815	-33.49	2.71	12	0.11	-189.00	2337.00	13400	20230322	-52.76	6150	20240228	2.93	8120	-22.04	20240228	6150	2.93	20240228	13400	-52.76	20230322	6150	2.93	20240228	1.44	N	353590	500	64 억		54295	N	N	0	N	00	N
103	20240313	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	0	3	0.00	65530340	10307	33.24	6370	6420	6310	8260	4460	6360	6357.85	0.42	0	-525	6500	6430	6370	6300	6240	6400	6270	64	1900	500	4450	10	1	12875570	819	-33.65	2.72	12	0.08	-189.00	2337.00	13400	20230322	-52.54	6150	20240228	3.41	8120	-21.67	20240228	6150	3.41	20240228	13400	-52.54	20230322	6150	3.41	20240228	1.44	N	353590	500	64 억		54295	N	N	0	N	00	N
104	20240313	101103	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	-10	5	-0.16	54661920	8596	27.72	6370	6420	6310	8260	4460	6360	6358.99	0.42	0	-546	6500	6430	6370	6300	6240	6400	6270	64	1900	500	4450	10	1	12875570	818	-33.60	2.72	12	0.07	-189.00	2337.00	13400	20230322	-52.61	6150	20240228	3.25	8120	-21.80	20240228	6150	3.25	20240228	13400	-52.61	20230322	6150	3.25	20240228	1.44	N	353590	500	64 억		54295	N	N	0	N	00	N
105	20240313	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	40	2	0.63	3624520	567	1.83	6370	6420	6360	8260	4460	6360	6392.45	0.42	0	-151	6500	6430	6370	6300	6240	6400	6270	64	1900	500	4450	10	1	12875570	824	-33.86	2.74	12	0.00	-189.00	2337.00	13400	20230322	-52.24	6150	20240228	4.07	8120	-21.18	20240228	6150	4.07	20240228	13400	-52.24	20230322	6150	4.07	20240228	1.44	N	353590	500	64 억		54295	N	N	0	N	00	N
106	20240312	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	-80	5	-1.24	196979980	30907	88.06	6380	6440	6310	8370	4510	6440	6373.55	0.42	0	552	6646	6542	6436	6332	6226	6595	6385	64	1930	500	4500	10	1	12875570	819	-33.65	2.72	12	0.24	-189.00	2337.00	13400	20230322	-52.54	6150	20240228	3.41	8120	-21.67	20240228	6150	3.41	20240228	13400	-52.54	20230322	6150	3.41	20240228	1.46	N	353590	500	64 억		53743	N	N	0	N	00	N
107	20240312	151052	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	-80	5	-1.24	183172530	28736	81.87	6380	6440	6310	8370	4510	6440	6374.32	0.42	0	454	6646	6542	6436	6332	6226	6595	6385	64	1930	500	4500	10	1	12875570	819	-33.65	2.72	12	0.22	-189.00	2337.00	13400	20230322	-52.54	6150	20240228	3.41	8120	-21.67	20240228	6150	3.41	20240228	13400	-52.54	20230322	6150	3.41	20240228	1.46	N	353590	500	64 억		53743	N	N	0	N	00	N
108	20240312	141042	57	100.00	KOSDAQ		유통	N	N	N	N		N	6370	-70	5	-1.09	176929990	27755	79.08	6380	6440	6310	8370	4510	6440	6374.71	0.42	0	458	6646	6542	6436	6332	6226	6595	6385	64	1930	500	4500	10	1	12875570	820	-33.70	2.73	12	0.22	-189.00	2337.00	13400	20230322	-52.46	6150	20240228	3.58	8120	-21.55	20240228	6150	3.58	20240228	13400	-52.46	20230322	6150	3.58	20240228	1.46	N	353590	500	64 억		53743	N	N	0	N	00	N
109	20240312	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-100	5	-1.55	165007110	25874	73.72	6380	6440	6310	8370	4510	6440	6377.33	0.42	0	401	6646	6542	6436	6332	6226	6595	6385	64	1930	500	4500	10	1	12875570	816	-33.54	2.71	12	0.20	-189.00	2337.00	13400	20230322	-52.69	6150	20240228	3.09	8120	-21.92	20240228	6150	3.09	20240228	13400	-52.69	20230322	6150	3.09	20240228	1.46	N	353590	500	64 억		53743	N	N	0	N	00	N
110	20240312	121056	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	-90	5	-1.40	140687410	22036	62.78	6380	6440	6350	8370	4510	6440	6384.44	0.42	0	230	6646	6542	6436	6332	6226	6595	6385	64	1930	500	4500	10	1	12875570	818	-33.60	2.72	12	0.17	-189.00	2337.00	13400	20230322	-52.61	6150	20240228	3.25	8120	-21.80	20240228	6150	3.25	20240228	13400	-52.61	20230322	6150	3.25	20240228	1.46	N	353590	500	64 억		53743	N	N	0	N	00	N
111	20240312	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	6380	-60	5	-0.93	87632040	13700	39.03	6380	6440	6370	8370	4510	6440	6396.50	0.42	0	2103	6646	6542	6436	6332	6226	6595	6385	64	1930	500	4500	10	1	12875570	821	-33.76	2.73	12	0.11	-189.00	2337.00	13400	20230322	-52.39	6150	20240228	3.74	8120	-21.43	20240228	6150	3.74	20240228	13400	-52.39	20230322	6150	3.74	20240228	1.46	N	353590	500	64 억		53743	N	N	0	N	00	N
112	20240312	101055	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-20	5	-0.31	37891820	5922	16.87	6380	6440	6370	8370	4510	6440	6398.48	0.42	0	1125	6646	6542	6436	6332	6226	6595	6385	64	1930	500	4500	10	1	12875570	827	-33.97	2.75	12	0.05	-189.00	2337.00	13400	20230322	-52.09	6150	20240228	4.39	8120	-20.94	20240228	6150	4.39	20240228	13400	-52.09	20230322	6150	4.39	20240228	1.46	N	353590	500	64 억		53743	N	N	0	N	00	N
113	20240312	091052	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	-10	5	-0.16	10481970	1643	4.68	6380	6440	6370	8370	4510	6440	6379.77	0.42	0	352	6646	6542	6436	6332	6226	6595	6385	64	1930	500	4500	10	1	12875570	828	-34.02	2.75	12	0.01	-189.00	2337.00	13400	20230322	-52.01	6150	20240228	4.55	8120	-20.81	20240228	6150	4.55	20240228	13400	-52.01	20230322	6150	4.55	20240228	1.46	N	353590	500	64 억		53743	N	N	0	N	00	N
114	20240311	161049	57	100.00	KOSDAQ		유통	N	N	N	N		N	6440	-10	5	-0.16	221150960	34384	70.97	6370	6540	6330	8380	4520	6450	6431.72	0.40	0	1882	6603	6526	6403	6326	6203	6565	6365	64	1930	500	4510	10	1	12875570	829	-34.07	2.76	12	0.27	-189.00	2337.00	13400	20230322	-51.94	6150	20240228	4.72	8120	-20.69	20240228	6150	4.72	20240228	13400	-51.94	20230322	6150	4.72	20240228	1.40	N	353590	500	64 억		51871	N	N	0	N	00	N
115	20240311	151048	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-40	5	-0.62	203633230	31656	65.34	6370	6540	6330	8380	4520	6450	6432.69	0.40	0	2029	6603	6526	6403	6326	6203	6565	6365	64	1930	500	4510	10	1	12875570	825	-33.92	2.74	12	0.25	-189.00	2337.00	13400	20230322	-52.16	6150	20240228	4.23	8120	-21.06	20240228	6150	4.23	20240228	13400	-52.16	20230322	6150	4.23	20240228	1.40	N	353590	500	64 억		51871	N	N	0	N	00	N
116	20240311	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-30	5	-0.47	180114360	27992	57.78	6370	6540	6330	8380	4520	6450	6434.49	0.40	0	1880	6603	6526	6403	6326	6203	6565	6365	64	1930	500	4510	10	1	12875570	827	-33.97	2.75	12	0.22	-189.00	2337.00	13400	20230322	-52.09	6150	20240228	4.39	8120	-20.94	20240228	6150	4.39	20240228	13400	-52.09	20230322	6150	4.39	20240228	1.40	N	353590	500	64 억		51871	N	N	0	N	00	N
117	20240311	131046	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	0	3	0.00	146042220	22696	46.85	6370	6540	6330	8380	4520	6450	6434.71	0.40	0	984	6603	6526	6403	6326	6203	6565	6365	64	1930	500	4510	10	1	12875570	830	-34.13	2.76	12	0.18	-189.00	2337.00	13400	20230322	-51.87	6150	20240228	4.88	8120	-20.57	20240228	6150	4.88	20240228	13400	-51.87	20230322	6150	4.88	20240228	1.40	N	353590	500	64 억		51871	N	N	0	N	00	N
118	20240311	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	-30	5	-0.47	125251470	19471	40.19	6370	6540	6330	8380	4520	6450	6432.72	0.40	0	2229	6603	6526	6403	6326	6203	6565	6365	64	1930	500	4510	10	1	12875570	827	-33.97	2.75	12	0.15	-189.00	2337.00	13400	20230322	-52.09	6150	20240228	4.39	8120	-20.94	20240228	6150	4.39	20240228	13400	-52.09	20230322	6150	4.39	20240228	1.40	N	353590	500	64 억		51871	N	N	0	N	00	N
119	20240311	111041	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	20	2	0.31	109145050	16966	35.02	6370	6540	6330	8380	4520	6450	6433.16	0.40	0	2642	6603	6526	6403	6326	6203	6565	6365	64	1930	500	4510	10	1	12875570	833	-34.23	2.77	12	0.13	-189.00	2337.00	13400	20230322	-51.72	6150	20240228	5.20	8120	-20.32	20240228	6150	5.20	20240228	13400	-51.72	20230322	6150	5.20	20240228	1.40	N	353590	500	64 억		51871	N	N	0	N	00	N
120	20240311	101034	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	30	2	0.47	62443400	9709	20.04	6370	6540	6330	8380	4520	6450	6431.50	0.40	0	1542	6603	6526	6403	6326	6203	6565	6365	64	1930	500	4510	10	1	12875570	834	-34.29	2.77	12	0.08	-189.00	2337.00	13400	20230322	-51.64	6150	20240228	5.37	8120	-20.20	20240228	6150	5.37	20240228	13400	-51.64	20230322	6150	5.37	20240228	1.40	N	353590	500	64 억		51871	N	N	0	N	00	N
121	20240311	091038	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-60	5	-0.93	19005830	2982	6.16	6370	6450	6330	8380	4520	6450	6373.52	0.40	0	246	6603	6526	6403	6326	6203	6565	6365	64	1930	500	4510	10	1	12875570	823	-33.81	2.73	12	0.02	-189.00	2337.00	13400	20230322	-52.31	6150	20240228	3.90	8120	-21.31	20240228	6150	3.90	20240228	13400	-52.31	20230322	6150	3.90	20240228	1.40	N	353590	500	64 억		51871	N	N	0	N	00	N
122	20240308	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	150	2	2.38	306840030	48022	63.21	6280	6480	6280	8190	4410	6300	6389.57	0.37	0	4553	6460	6380	6320	6240	6180	6350	6210	64	1890	500	4410	10	1	12875570	830	-34.13	2.76	12	0.37	-189.00	2337.00	13400	20230322	-51.87	6150	20240228	4.88	8120	-20.57	20240228	6150	4.88	20240228	13400	-51.87	20230322	6150	4.88	20240228	1.48	N	353590	500	64 억		47670	N	N	0	N	00	N
123	20240308	151042	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	110	2	1.75	293219150	45904	60.42	6280	6480	6280	8190	4410	6300	6387.66	0.37	0	4672	6460	6380	6320	6240	6180	6350	6210	64	1890	500	4410	10	1	12875570	825	-33.92	2.74	12	0.36	-189.00	2337.00	13400	20230322	-52.16	6150	20240228	4.23	8120	-21.06	20240228	6150	4.23	20240228	13400	-52.16	20230322	6150	4.23	20240228	1.48	N	353590	500	64 억		47670	N	N	0	N	00	N
124	20240308	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	160	2	2.54	238306550	37349	49.16	6280	6480	6280	8190	4410	6300	6380.54	0.37	0	2304	6460	6380	6320	6240	6180	6350	6210	64	1890	500	4410	10	1	12875570	832	-34.18	2.76	12	0.29	-189.00	2337.00	13400	20230322	-51.79	6150	20240228	5.04	8120	-20.44	20240228	6150	5.04	20240228	13400	-51.79	20230322	6150	5.04	20240228	1.48	N	353590	500	64 억		47670	N	N	0	N	00	N
125	20240308	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	120	2	1.90	194824320	30610	40.29	6280	6450	6280	8190	4410	6300	6364.73	0.37	0	2456	6460	6380	6320	6240	6180	6350	6210	64	1890	500	4410	10	1	12875570	827	-33.97	2.75	12	0.24	-189.00	2337.00	13400	20230322	-52.09	6150	20240228	4.39	8120	-20.94	20240228	6150	4.39	20240228	13400	-52.09	20230322	6150	4.39	20240228	1.48	N	353590	500	64 억		47670	N	N	0	N	00	N
126	20240308	121034	57	100.00	KOSDAQ		유통	N	N	N	N		N	6420	120	2	1.90	158338750	24927	32.81	6280	6430	6280	8190	4410	6300	6352.10	0.37	0	1392	6460	6380	6320	6240	6180	6350	6210	64	1890	500	4410	10	1	12875570	827	-33.97	2.75	12	0.19	-189.00	2337.00	13400	20230322	-52.09	6150	20240228	4.39	8120	-20.94	20240228	6150	4.39	20240228	13400	-52.09	20230322	6150	4.39	20240228	1.48	N	353590	500	64 억		47670	N	N	0	N	00	N
127	20240308	111036	57	100.00	KOSDAQ		유통	N	N	N	N		N	6360	60	2	0.95	98763990	15626	20.57	6280	6390	6280	8190	4410	6300	6320.49	0.37	0	-322	6460	6380	6320	6240	6180	6350	6210	64	1890	500	4410	10	1	12875570	819	-33.65	2.72	12	0.12	-189.00	2337.00	13400	20230322	-52.54	6150	20240228	3.41	8120	-21.67	20240228	6150	3.41	20240228	13400	-52.54	20230322	6150	3.41	20240228	1.48	N	353590	500	64 억		47670	N	N	0	N	00	N
128	20240308	101030	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	40	2	0.63	69789210	11060	14.56	6280	6370	6280	8190	4410	6300	6310.06	0.37	0	444	6460	6380	6320	6240	6180	6350	6210	64	1890	500	4410	10	1	12875570	816	-33.54	2.71	12	0.09	-189.00	2337.00	13400	20230322	-52.69	6150	20240228	3.09	8120	-21.92	20240228	6150	3.09	20240228	13400	-52.69	20230322	6150	3.09	20240228	1.48	N	353590	500	64 억		47670	N	N	0	N	00	N
129	20240308	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	50	2	0.79	28611860	4540	5.98	6280	6370	6280	8190	4410	6300	6302.17	0.37	0	431	6460	6380	6320	6240	6180	6350	6210	64	1890	500	4410	10	1	12875570	818	-33.60	2.72	12	0.04	-189.00	2337.00	13400	20230322	-52.61	6150	20240228	3.25	8120	-21.80	20240228	6150	3.25	20240228	13400	-52.61	20230322	6150	3.25	20240228	1.48	N	353590	500	64 억		47670	N	N	0	N	00	N
130	20240307	161030	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	-150	5	-2.33	479523000	75900	131.75	6400	6400	6260	8380	4520	6450	6317.83	0.43	0	-7251	6650	6550	6430	6330	6210	6600	6380	64	1930	500	4510	10	1	12875570	811	-33.33	2.70	12	0.59	-189.00	2337.00	13400	20230322	-52.99	6150	20240228	2.44	8120	-22.41	20240228	6150	2.44	20240228	13400	-52.99	20230322	6150	2.44	20240228	1.47	N	353590	500	64 억		54921	N	N	0	N	00	N
131	20240307	151012	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-160	5	-2.48	457715530	72431	125.73	6400	6400	6260	8380	4520	6450	6319.33	0.43	0	-7250	6650	6550	6430	6330	6210	6600	6380	64	1930	500	4510	10	1	12875570	810	-33.28	2.69	12	0.56	-189.00	2337.00	13400	20230322	-53.06	6150	20240228	2.28	8120	-22.54	20240228	6150	2.28	20240228	13400	-53.06	20230322	6150	2.28	20240228	1.47	N	353590	500	64 억		54921	N	N	0	N	00	N
132	20240307	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	6310	-140	5	-2.17	345617180	54611	94.80	6400	6400	6290	8380	4520	6450	6328.71	0.43	0	-3577	6650	6550	6430	6330	6210	6600	6380	64	1930	500	4510	10	1	12875570	812	-33.39	2.70	12	0.42	-189.00	2337.00	13400	20230322	-52.91	6150	20240228	2.60	8120	-22.29	20240228	6150	2.60	20240228	13400	-52.91	20230322	6150	2.60	20240228	1.47	N	353590	500	64 억		54921	N	N	0	N	00	N
133	20240307	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-110	5	-1.71	282604770	44645	77.50	6400	6400	6290	8380	4520	6450	6330.04	0.43	0	-1357	6650	6550	6430	6330	6210	6600	6380	64	1930	500	4510	10	1	12875570	816	-33.54	2.71	12	0.35	-189.00	2337.00	13400	20230322	-52.69	6150	20240228	3.09	8120	-21.92	20240228	6150	3.09	20240228	13400	-52.69	20230322	6150	3.09	20240228	1.47	N	353590	500	64 억		54921	N	N	0	N	00	N
134	20240307	121024	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-120	5	-1.86	249080050	39335	68.28	6400	6400	6290	8380	4520	6450	6332.28	0.43	0	253	6650	6550	6430	6330	6210	6600	6380	64	1930	500	4510	10	1	12875570	815	-33.49	2.71	12	0.31	-189.00	2337.00	13400	20230322	-52.76	6150	20240228	2.93	8120	-22.04	20240228	6150	2.93	20240228	13400	-52.76	20230322	6150	2.93	20240228	1.47	N	353590	500	64 억		54921	N	N	0	N	00	N
135	20240307	111030	57	100.00	KOSDAQ		유통	N	N	N	N		N	6340	-110	5	-1.71	207759160	32808	56.95	6400	6400	6290	8380	4520	6450	6332.58	0.43	0	1594	6650	6550	6430	6330	6210	6600	6380	64	1930	500	4510	10	1	12875570	816	-33.54	2.71	12	0.25	-189.00	2337.00	13400	20230322	-52.69	6150	20240228	3.09	8120	-21.92	20240228	6150	3.09	20240228	13400	-52.69	20230322	6150	3.09	20240228	1.47	N	353590	500	64 억		54921	N	N	0	N	00	N
136	20240307	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	-120	5	-1.86	142465620	22455	38.98	6400	6400	6300	8380	4520	6450	6344.49	0.43	0	1042	6650	6550	6430	6330	6210	6600	6380	64	1930	500	4510	10	1	12875570	815	-33.49	2.71	12	0.17	-189.00	2337.00	13400	20230322	-52.76	6150	20240228	2.93	8120	-22.04	20240228	6150	2.93	20240228	13400	-52.76	20230322	6150	2.93	20240228	1.47	N	353590	500	64 억		54921	N	N	0	N	00	N
137	20240307	091024	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-60	5	-0.93	42131880	6606	11.47	6400	6400	6360	8380	4520	6450	6377.82	0.43	0	1219	6650	6550	6430	6330	6210	6600	6380	64	1930	500	4510	10	1	12875570	823	-33.81	2.73	12	0.05	-189.00	2337.00	13400	20230322	-52.31	6150	20240228	3.90	8120	-21.31	20240228	6150	3.90	20240228	13400	-52.31	20230322	6150	3.90	20240228	1.47	N	353590	500	64 억		54921	N	N	0	N	00	N
138	20240306	161015	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	40	2	0.62	367841660	57301	46.44	6350	6530	6310	8330	4490	6410	6419.46	0.52	0	-11580	6870	6640	6520	6290	6170	6580	6230	64	1920	500	4480	10	1	12875570	830	-34.13	2.76	12	0.45	-189.00	2337.00	13400	20230322	-51.87	6150	20240228	4.88	8120	-20.57	20240228	6150	4.88	20240228	13400	-51.87	20230322	6150	4.88	20240228	1.44	N	353590	500	64 억		66512	N	N	0	N	00	N
139	20240306	151018	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	50	2	0.78	353730720	55110	44.66	6350	6530	6310	8330	4490	6410	6418.65	0.52	0	-11446	6870	6640	6520	6290	6170	6580	6230	64	1920	500	4480	10	1	12875570	832	-34.18	2.76	12	0.43	-189.00	2337.00	13400	20230322	-51.79	6150	20240228	5.04	8120	-20.44	20240228	6150	5.04	20240228	13400	-51.79	20230322	6150	5.04	20240228	1.44	N	353590	500	64 억		66512	N	N	0	N	00	N
140	20240306	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-20	5	-0.31	289364820	45102	36.55	6350	6530	6310	8330	4490	6410	6415.80	0.52	0	-11113	6870	6640	6520	6290	6170	6580	6230	64	1920	500	4480	10	1	12875570	823	-33.81	2.73	12	0.35	-189.00	2337.00	13400	20230322	-52.31	6150	20240228	3.90	8120	-21.31	20240228	6150	3.90	20240228	13400	-52.31	20230322	6150	3.90	20240228	1.44	N	353590	500	64 억		66512	N	N	0	N	00	N
141	20240306	131025	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	20	2	0.31	216562260	33713	27.32	6350	6530	6310	8330	4490	6410	6423.74	0.52	0	-9442	6870	6640	6520	6290	6170	6580	6230	64	1920	500	4480	10	1	12875570	828	-34.02	2.75	12	0.26	-189.00	2337.00	13400	20230322	-52.01	6150	20240228	4.55	8120	-20.81	20240228	6150	4.55	20240228	13400	-52.01	20230322	6150	4.55	20240228	1.44	N	353590	500	64 억		66512	N	N	0	N	00	N
142	20240306	121023	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	-10	5	-0.16	194310420	30251	24.52	6350	6530	6310	8330	4490	6410	6423.32	0.52	0	-7860	6870	6640	6520	6290	6170	6580	6230	64	1920	500	4480	10	1	12875570	824	-33.86	2.74	12	0.23	-189.00	2337.00	13400	20230322	-52.24	6150	20240228	4.07	8120	-21.18	20240228	6150	4.07	20240228	13400	-52.24	20230322	6150	4.07	20240228	1.44	N	353590	500	64 억		66512	N	N	0	N	00	N
143	20240306	111021	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	20	2	0.31	156859860	24406	19.78	6350	6530	6310	8330	4490	6410	6427.17	0.52	0	-5278	6870	6640	6520	6290	6170	6580	6230	64	1920	500	4480	10	1	12875570	828	-34.02	2.75	12	0.19	-189.00	2337.00	13400	20230322	-52.01	6150	20240228	4.55	8120	-20.81	20240228	6150	4.55	20240228	13400	-52.01	20230322	6150	4.55	20240228	1.44	N	353590	500	64 억		66512	N	N	0	N	00	N
144	20240306	100957	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	0	3	0.00	133377370	20756	16.82	6350	6530	6310	8330	4490	6410	6426.04	0.52	0	-2940	6870	6640	6520	6290	6170	6580	6230	64	1920	500	4480	10	1	12875570	825	-33.92	2.74	12	0.16	-189.00	2337.00	13400	20230322	-52.16	6150	20240228	4.23	8120	-21.06	20240228	6150	4.23	20240228	13400	-52.16	20230322	6150	4.23	20240228	1.44	N	353590	500	64 억		66512	N	N	0	N	00	N
145	20240306	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	6400	-10	5	-0.16	23378000	3675	2.98	6350	6440	6310	8330	4490	6410	6360.00	0.52	0	387	6870	6640	6520	6290	6170	6580	6230	64	1920	500	4480	10	1	12875570	824	-33.86	2.74	12	0.03	-189.00	2337.00	13400	20230322	-52.24	6150	20240228	4.07	8120	-21.18	20240228	6150	4.07	20240228	13400	-52.24	20230322	6150	4.07	20240228	1.44	N	353590	500	64 억		66512	N	N	0	N	00	N
146	20240305	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	6410	-320	5	-4.75	793726980	121804	62.15	6700	6750	6400	8740	4720	6730	6516.78	0.56	0	-5644	7070	6900	6790	6620	6510	6845	6565	64	2010	500	4710	10	1	12875570	825	-33.92	2.74	12	0.95	-189.00	2337.00	13400	20230322	-52.16	6150	20240228	4.23	8120	-21.06	20240228	6150	4.23	20240228	13400	-52.16	20230322	6150	4.23	20240228	1.12	N	353590	500	64 억		72209	N	N	0	N	00	N
147	20240305	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	-270	5	-4.01	712579680	109156	55.69	6700	6750	6400	8740	4720	6730	6527.88	0.56	0	-6049	7070	6900	6790	6620	6510	6845	6565	64	2010	500	4710	10	1	12875570	832	-34.18	2.76	12	0.85	-189.00	2337.00	13400	20230322	-51.79	6150	20240228	5.04	8120	-20.44	20240228	6150	5.04	20240228	13400	-51.79	20230322	6150	5.04	20240228	1.12	N	353590	500	64 억		72209	N	N	0	N	00	N
148	20240305	141000	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-220	5	-3.27	617438010	94463	48.20	6700	6750	6400	8740	4720	6730	6536.06	0.56	0	-6537	7070	6900	6790	6620	6510	6845	6565	64	2010	500	4710	10	1	12875570	838	-34.44	2.79	12	0.73	-189.00	2337.00	13400	20230322	-51.42	6150	20240228	5.85	8120	-19.83	20240228	6150	5.85	20240228	13400	-51.42	20230322	6150	5.85	20240228	1.12	N	353590	500	64 억		72209	N	N	0	N	00	N
149	20240305	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	-190	5	-2.82	595271410	91060	46.46	6700	6750	6400	8740	4720	6730	6536.89	0.56	0	-6288	7070	6900	6790	6620	6510	6845	6565	64	2010	500	4710	10	1	12875570	842	-34.60	2.80	12	0.71	-189.00	2337.00	13400	20230322	-51.19	6150	20240228	6.34	8120	-19.46	20240228	6150	6.34	20240228	13400	-51.19	20230322	6150	6.34	20240228	1.12	N	353590	500	64 억		72209	N	N	0	N	00	N
150	20240305	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	-250	5	-3.71	558659080	85438	43.59	6700	6750	6400	8740	4720	6730	6538.51	0.56	0	-8337	7070	6900	6790	6620	6510	6845	6565	64	2010	500	4710	10	1	12875570	834	-34.29	2.77	12	0.66	-189.00	2337.00	13400	20230322	-51.64	6150	20240228	5.37	8120	-20.20	20240228	6150	5.37	20240228	13400	-51.64	20230322	6150	5.37	20240228	1.12	N	353590	500	64 억		72209	N	N	0	N	00	N
151	20240305	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-240	5	-3.57	503530440	76913	39.24	6700	6750	6400	8740	4720	6730	6546.48	0.56	0	-6220	7070	6900	6790	6620	6510	6845	6565	64	2010	500	4710	10	1	12875570	836	-34.34	2.78	12	0.60	-189.00	2337.00	13400	20230322	-51.57	6150	20240228	5.53	8120	-20.07	20240228	6150	5.53	20240228	13400	-51.57	20230322	6150	5.53	20240228	1.12	N	353590	500	64 억		72209	N	N	0	N	00	N
152	20240305	101001	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-240	5	-3.57	449460410	68568	34.99	6700	6750	6400	8740	4720	6730	6554.67	0.56	0	-7180	7070	6900	6790	6620	6510	6845	6565	64	2010	500	4710	10	1	12875570	836	-34.34	2.78	12	0.53	-189.00	2337.00	13400	20230322	-51.57	6150	20240228	5.53	8120	-20.07	20240228	6150	5.53	20240228	13400	-51.57	20230322	6150	5.53	20240228	1.12	N	353590	500	64 억		72209	N	N	0	N	00	N
153	20240305	091000	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-80	5	-1.19	94696870	14141	7.22	6700	6750	6650	8740	4720	6730	6696.35	0.56	0	-2190	7070	6900	6790	6620	6510	6845	6565	64	2010	500	4710	10	1	12875570	856	-35.19	2.85	12	0.11	-189.00	2337.00	13400	20230322	-50.37	6150	20240228	8.13	8120	-18.10	20240228	6150	8.13	20240228	13400	-50.37	20230322	6150	8.13	20240228	1.12	N	353590	500	64 억		72209	N	N	0	N	00	N
154	20240304	161001	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	-190	5	-2.75	1310560800	193433	13.65	6860	6960	6680	8990	4850	6920	6775.26	0.43	0	14354	8386	7652	7276	6542	6166	7465	6355	64	2070	500	4840	10	1	12875570	867	-35.61	2.88	12	1.50	-189.00	2337.00	13400	20230322	-49.78	6150	20240228	9.43	8120	-17.12	20240228	6150	9.43	20240228	13400	-49.78	20230322	6150	9.43	20240228	1.07	N	353590	500	64 억		55123	N	N	0	N	00	N
155	20240304	150955	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-150	5	-2.17	1191652880	175803	12.40	6860	6960	6680	8990	4850	6920	6778.26	0.43	0	15302	8386	7652	7276	6542	6166	7465	6355	64	2070	500	4840	10	1	12875570	872	-35.82	2.90	12	1.37	-189.00	2337.00	13400	20230322	-49.48	6150	20240228	10.08	8120	-16.63	20240228	6150	10.08	20240228	13400	-49.48	20230322	6150	10.08	20240228	1.07	N	353590	500	64 억		55123	N	N	0	N	00	N
156	20240304	140925	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-170	5	-2.46	1050346610	154890	10.93	6860	6960	6680	8990	4850	6920	6781.15	0.43	0	13141	8386	7652	7276	6542	6166	7465	6355	64	2070	500	4840	10	1	12875570	869	-35.71	2.89	12	1.20	-189.00	2337.00	13400	20230322	-49.63	6150	20240228	9.76	8120	-16.87	20240228	6150	9.76	20240228	13400	-49.63	20230322	6150	9.76	20240228	1.07	N	353590	500	64 억		55123	N	N	0	N	00	N
157	20240304	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-150	5	-2.17	976737500	144001	10.16	6860	6960	6680	8990	4850	6920	6782.75	0.43	0	11150	8386	7652	7276	6542	6166	7465	6355	64	2070	500	4840	10	1	12875570	872	-35.82	2.90	12	1.12	-189.00	2337.00	13400	20230322	-49.48	6150	20240228	10.08	8120	-16.63	20240228	6150	10.08	20240228	13400	-49.48	20230322	6150	10.08	20240228	1.07	N	353590	500	64 억		55123	N	N	0	N	00	N
158	20240304	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-170	5	-2.46	921178640	135779	9.58	6860	6960	6680	8990	4850	6920	6784.29	0.43	0	10264	8386	7652	7276	6542	6166	7465	6355	64	2070	500	4840	10	1	12875570	869	-35.71	2.89	12	1.05	-189.00	2337.00	13400	20230322	-49.63	6150	20240228	9.76	8120	-16.87	20240228	6150	9.76	20240228	13400	-49.63	20230322	6150	9.76	20240228	1.07	N	353590	500	64 억		55123	N	N	0	N	00	N
159	20240304	110943	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	-190	5	-2.75	884472550	130333	9.20	6860	6960	6680	8990	4850	6920	6786.14	0.43	0	10415	8386	7652	7276	6542	6166	7465	6355	64	2070	500	4840	10	1	12875570	867	-35.61	2.88	12	1.01	-189.00	2337.00	13400	20230322	-49.78	6150	20240228	9.43	8120	-17.12	20240228	6150	9.43	20240228	13400	-49.78	20230322	6150	9.43	20240228	1.07	N	353590	500	64 억		55123	N	N	0	N	00	N
160	20240304	100944	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-150	5	-2.17	621701660	91258	6.44	6860	6960	6720	8990	4850	6920	6812.45	0.43	0	6661	8386	7652	7276	6542	6166	7465	6355	64	2070	500	4840	10	1	12875570	872	-35.82	2.90	12	0.71	-189.00	2337.00	13400	20230322	-49.48	6150	20240228	10.08	8120	-16.63	20240228	6150	10.08	20240228	13400	-49.48	20230322	6150	10.08	20240228	1.07	N	353590	500	64 억		55123	N	N	0	N	00	N
161	20240304	090943	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-30	5	-0.43	153656460	22378	1.58	6860	6920	6830	8990	4850	6920	6866.15	0.43	0	2699	8386	7652	7276	6542	6166	7465	6355	64	2070	500	4840	10	1	12875570	887	-36.46	2.95	12	0.17	-189.00	2337.00	13400	20230322	-48.58	6150	20240228	12.03	8120	-15.15	20240228	6150	12.03	20240228	13400	-48.58	20230322	6150	12.03	20240228	1.07	N	353590	500	64 억		55123	N	N	0	N	00	N