KissMeData/050120/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	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	50	2	1.88	31974245	12016	52.15	2660	2715	2610	3455	1865	2660	2660.97	2.77	0	-422	2806	2732	2676	2602	2546	2705	2575	691	795	5000	1800	5	1	13564086	368	-1.32	0.44	12	0.09	-2060.00	6158.00	4995	20230518	-45.75	2590	20240320	4.63	3270	-17.13	20240220	2590	4.63	20240320	4995	-45.75	20230518	2590	4.63	20240320	0.08	N	050120	5000	690 억		375608	N	N	0	N	00	N
3	20240329	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	40	2	1.50	23497770	8885	38.56	2660	2700	2610	3455	1865	2660	2644.66	2.77	0	-382	2806	2732	2676	2602	2546	2705	2575	691	795	5000	1800	5	1	13564086	366	-1.31	0.44	12	0.07	-2060.00	6158.00	4995	20230518	-45.95	2590	20240320	4.25	3270	-17.43	20240220	2590	4.25	20240320	4995	-45.95	20230518	2590	4.25	20240320	0.08	N	050120	5000	690 억		375608	N	N	0	N	00	N
4	20240329	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-15	5	-0.56	14037875	5327	23.12	2660	2675	2610	3455	1865	2660	2635.23	2.77	0	-382	2806	2732	2676	2602	2546	2705	2575	691	795	5000	1800	5	1	13564086	359	-1.28	0.43	12	0.04	-2060.00	6158.00	4995	20230518	-47.05	2590	20240320	2.12	3270	-19.11	20240220	2590	2.12	20240320	4995	-47.05	20230518	2590	2.12	20240320	0.08	N	050120	5000	690 억		375608	N	N	0	N	00	N
5	20240329	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-15	5	-0.56	13688720	5195	22.55	2660	2675	2610	3455	1865	2660	2634.98	2.77	0	-326	2806	2732	2676	2602	2546	2705	2575	691	795	5000	1800	5	1	13564086	359	-1.28	0.43	12	0.04	-2060.00	6158.00	4995	20230518	-47.05	2590	20240320	2.12	3270	-19.11	20240220	2590	2.12	20240320	4995	-47.05	20230518	2590	2.12	20240320	0.08	N	050120	5000	690 억		375608	N	N	0	N	00	N
6	20240329	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	0	3	0.00	13558945	5146	22.33	2660	2675	2610	3455	1865	2660	2634.85	2.77	0	-302	2806	2732	2676	2602	2546	2705	2575	691	795	5000	1800	5	1	13564086	361	-1.29	0.43	12	0.04	-2060.00	6158.00	4995	20230518	-46.75	2590	20240320	2.70	3270	-18.65	20240220	2590	2.70	20240320	4995	-46.75	20230518	2590	2.70	20240320	0.08	N	050120	5000	690 억		375608	N	N	0	N	00	N
7	20240329	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	0	3	0.00	13008510	4939	21.44	2660	2675	2610	3455	1865	2660	2633.83	2.77	0	-302	2806	2732	2676	2602	2546	2705	2575	691	795	5000	1800	5	1	13564086	361	-1.29	0.43	12	0.04	-2060.00	6158.00	4995	20230518	-46.75	2590	20240320	2.70	3270	-18.65	20240220	2590	2.70	20240320	4995	-46.75	20230518	2590	2.70	20240320	0.08	N	050120	5000	690 억		375608	N	N	0	N	00	N
8	20240329	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	0	3	0.00	3634575	1367	5.93	2660	2675	2645	3455	1865	2660	2658.80	2.77	0	-311	2806	2732	2676	2602	2546	2705	2575	691	795	5000	1800	5	1	13564086	361	-1.29	0.43	12	0.01	-2060.00	6158.00	4995	20230518	-46.75	2590	20240320	2.70	3270	-18.65	20240220	2590	2.70	20240320	4995	-46.75	20230518	2590	2.70	20240320	0.08	N	050120	5000	690 억		375608	N	N	0	N	00	N
9	20240329	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	0	3	0.00	1383200	520	2.26	2660	2660	2660	3455	1865	2660	2660.00	2.77	0	-70	2806	2732	2676	2602	2546	2705	2575	691	795	5000	1800	5	1	13564086	361	-1.29	0.43	12	0.00	-2060.00	6158.00	4995	20230518	-46.75	2590	20240320	2.70	3270	-18.65	20240220	2590	2.70	20240320	4995	-46.75	20230518	2590	2.70	20240320	0.08	N	050120	5000	690 억		375608	N	N	0	N	00	N
10	20240328	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	5	2	0.19	61550145	23041	182.92	2665	2750	2620	3450	1860	2655	2671.33	2.77	0	-100	2731	2692	2671	2632	2611	2712	2652	691	795	5000	1800	5	1	13564086	361	-1.29	0.43	12	0.17	-2060.00	6158.00	4995	20230518	-46.75	2590	20240320	2.70	3270	-18.65	20240220	2590	2.70	20240320	4995	-46.75	20230518	2590	2.70	20240320	0.08	N	050120	5000	690 억		375717	N	N	0	N	00	N
11	20240328	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	-30	5	-1.13	55020225	20564	163.26	2665	2750	2620	3450	1860	2655	2675.56	2.77	0	-145	2731	2692	2671	2632	2611	2712	2652	691	795	5000	1800	5	1	13564086	356	-1.27	0.43	12	0.15	-2060.00	6158.00	4995	20230518	-47.45	2590	20240320	1.35	3270	-19.72	20240220	2590	1.35	20240320	4995	-47.45	20230518	2590	1.35	20240320	0.08	N	050120	5000	690 억		375717	N	N	0	N	00	N
12	20240328	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-20	5	-0.75	49242820	18366	145.81	2665	2750	2630	3450	1860	2655	2681.19	2.77	0	-145	2731	2692	2671	2632	2611	2712	2652	691	795	5000	1800	5	1	13564086	357	-1.28	0.43	12	0.14	-2060.00	6158.00	4995	20230518	-47.25	2590	20240320	1.74	3270	-19.42	20240220	2590	1.74	20240320	4995	-47.25	20230518	2590	1.74	20240320	0.08	N	050120	5000	690 억		375717	N	N	0	N	00	N
13	20240328	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-10	5	-0.38	41273200	15355	121.90	2665	2750	2635	3450	1860	2655	2687.93	2.77	0	-145	2731	2692	2671	2632	2611	2712	2652	691	795	5000	1800	5	1	13564086	359	-1.28	0.43	12	0.11	-2060.00	6158.00	4995	20230518	-47.05	2590	20240320	2.12	3270	-19.11	20240220	2590	2.12	20240320	4995	-47.05	20230518	2590	2.12	20240320	0.08	N	050120	5000	690 억		375717	N	N	0	N	00	N
14	20240328	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-15	5	-0.56	35865790	13310	105.67	2665	2750	2635	3450	1860	2655	2694.65	2.77	0	-145	2731	2692	2671	2632	2611	2712	2652	691	795	5000	1800	5	1	13564086	358	-1.28	0.43	12	0.10	-2060.00	6158.00	4995	20230518	-47.15	2590	20240320	1.93	3270	-19.27	20240220	2590	1.93	20240320	4995	-47.15	20230518	2590	1.93	20240320	0.08	N	050120	5000	690 억		375717	N	N	0	N	00	N
15	20240328	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	45	2	1.69	27727530	10245	81.34	2665	2750	2635	3450	1860	2655	2706.45	2.77	0	-134	2731	2692	2671	2632	2611	2712	2652	691	795	5000	1800	5	1	13564086	366	-1.31	0.44	12	0.08	-2060.00	6158.00	4995	20230518	-45.95	2590	20240320	4.25	3270	-17.43	20240220	2590	4.25	20240320	4995	-45.95	20230518	2590	4.25	20240320	0.08	N	050120	5000	690 억		375717	N	N	0	N	00	N
16	20240328	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	95	2	3.58	23849340	8823	70.05	2665	2750	2635	3450	1860	2655	2703.09	2.77	0	-99	2731	2692	2671	2632	2611	2712	2652	691	795	5000	1800	5	1	13564086	373	-1.33	0.45	12	0.07	-2060.00	6158.00	4995	20230518	-44.94	2590	20240320	6.18	3270	-15.90	20240220	2590	6.18	20240320	4995	-44.94	20230518	2590	6.18	20240320	0.08	N	050120	5000	690 억		375717	N	N	0	N	00	N
17	20240328	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	30	2	1.13	1028935	386	3.06	2665	2685	2665	3450	1860	2655	2665.63	2.77	0	-14	2731	2692	2671	2632	2611	2712	2652	691	795	5000	1800	5	1	13564086	364	-1.30	0.44	12	0.00	-2060.00	6158.00	4995	20230518	-46.25	2590	20240320	3.67	3270	-17.89	20240220	2590	3.67	20240320	4995	-46.25	20230518	2590	3.67	20240320	0.08	N	050120	5000	690 억		375717	N	N	0	N	00	N
18	20240327	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-20	5	-0.75	31402960	11696	123.52	2650	2710	2650	3475	1875	2675	2686.27	2.77	0	-278	2708	2691	2658	2641	2608	2700	2650	691	800	5000	1810	5	1	13564086	360	1.40	0.32	12	0.09	1894.00	8213.00	4995	20230518	-46.85	2590	20240320	2.51	3270	-18.81	20240220	2590	2.51	20240320	4995	-46.85	20230518	2590	2.51	20240320	0.08	N	050120	5000	690 억		376012	N	N	0	N	00	N
19	20240327	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	25	2	0.93	27417375	10195	107.67	2650	2710	2650	3475	1875	2675	2689.30	2.77	0	-266	2708	2691	2658	2641	2608	2700	2650	691	800	5000	1810	5	1	13564086	366	1.43	0.33	12	0.08	1894.00	8213.00	4995	20230518	-45.95	2590	20240320	4.25	3270	-17.43	20240220	2590	4.25	20240320	4995	-45.95	20230518	2590	4.25	20240320	0.08	N	050120	5000	690 억		376012	N	N	0	N	00	N
20	20240327	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	15	2	0.56	25842850	9612	101.51	2650	2705	2650	3475	1875	2675	2688.60	2.77	0	1	2708	2691	2658	2641	2608	2700	2650	691	800	5000	1810	5	1	13564086	365	1.42	0.33	12	0.07	1894.00	8213.00	4995	20230518	-46.15	2590	20240320	3.86	3270	-17.74	20240220	2590	3.86	20240320	4995	-46.15	20230518	2590	3.86	20240320	0.08	N	050120	5000	690 억		376012	N	N	0	N	00	N
21	20240327	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	10	2	0.37	23550420	8751	92.42	2650	2705	2650	3475	1875	2675	2691.17	2.77	0	32	2708	2691	2658	2641	2608	2700	2650	691	800	5000	1810	5	1	13564086	364	1.42	0.33	12	0.06	1894.00	8213.00	4995	20230518	-46.25	2590	20240320	3.67	3270	-17.89	20240220	2590	3.67	20240320	4995	-46.25	20230518	2590	3.67	20240320	0.08	N	050120	5000	690 억		376012	N	N	0	N	00	N
22	20240327	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	30	2	1.12	22570630	8386	88.56	2650	2705	2650	3475	1875	2675	2691.47	2.77	0	32	2708	2691	2658	2641	2608	2700	2650	691	800	5000	1810	5	1	13564086	367	1.43	0.33	12	0.06	1894.00	8213.00	4995	20230518	-45.85	2590	20240320	4.44	3270	-17.28	20240220	2590	4.44	20240320	4995	-45.85	20230518	2590	4.44	20240320	0.08	N	050120	5000	690 억		376012	N	N	0	N	00	N
23	20240327	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	20	2	0.75	16778935	6241	65.91	2650	2705	2650	3475	1875	2675	2688.50	2.77	0	32	2708	2691	2658	2641	2608	2700	2650	691	800	5000	1810	5	1	13564086	366	1.42	0.33	12	0.05	1894.00	8213.00	4995	20230518	-46.05	2590	20240320	4.05	3270	-17.58	20240220	2590	4.05	20240320	4995	-46.05	20230518	2590	4.05	20240320	0.08	N	050120	5000	690 억		376012	N	N	0	N	00	N
24	20240327	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	10	2	0.37	5831200	2184	23.06	2650	2690	2650	3475	1875	2675	2669.96	2.77	0	31	2708	2691	2658	2641	2608	2700	2650	691	800	5000	1810	5	1	13564086	364	1.42	0.33	12	0.02	1894.00	8213.00	4995	20230518	-46.25	2590	20240320	3.67	3270	-17.89	20240220	2590	3.67	20240320	4995	-46.25	20230518	2590	3.67	20240320	0.08	N	050120	5000	690 억		376012	N	N	0	N	00	N
25	20240327	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	15	2	0.56	395390	149	1.57	2650	2690	2650	3475	1875	2675	2653.62	2.77	0	-10	2708	2691	2658	2641	2608	2700	2650	691	800	5000	1810	5	1	13564086	365	1.42	0.33	12	0.00	1894.00	8213.00	4995	20230518	-46.15	2590	20240320	3.86	3270	-17.74	20240220	2590	3.86	20240320	4995	-46.15	20230518	2590	3.86	20240320	0.08	N	050120	5000	690 억		376012	N	N	0	N	00	N
26	20240326	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	40	2	1.52	25010010	9469	140.57	2635	2675	2625	3425	1845	2635	2641.14	2.77	0	-2	2738	2686	2658	2606	2578	2672	2592	691	790	5000	1790	5	1	13564086	363	1.41	0.33	12	0.07	1894.00	8213.00	4995	20230518	-46.45	2590	20240320	3.28	3270	-18.20	20240220	2590	3.28	20240320	4995	-46.45	20230518	2590	3.28	20240320	0.08	N	050120	5000	690 억		375969	N	N	0	N	00	N
27	20240326	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	30	2	1.14	24092165	9125	135.47	2635	2665	2625	3425	1845	2635	2640.24	2.77	0	33	2738	2686	2658	2606	2578	2672	2592	691	790	5000	1790	5	1	13564086	361	1.41	0.32	12	0.07	1894.00	8213.00	4995	20230518	-46.65	2590	20240320	2.90	3270	-18.50	20240220	2590	2.90	20240320	4995	-46.65	20230518	2590	2.90	20240320	0.08	N	050120	5000	690 억		375969	N	N	0	N	00	N
28	20240326	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	22533060	8537	126.74	2635	2665	2625	3425	1845	2635	2639.46	2.77	0	33	2738	2686	2658	2606	2578	2672	2592	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.06	1894.00	8213.00	4995	20230518	-46.95	2590	20240320	2.32	3270	-18.96	20240220	2590	2.32	20240320	4995	-46.95	20230518	2590	2.32	20240320	0.08	N	050120	5000	690 억		375969	N	N	0	N	00	N
29	20240326	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	14867565	5623	83.48	2635	2665	2630	3425	1845	2635	2644.06	2.77	0	33	2738	2686	2658	2606	2578	2672	2592	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.04	1894.00	8213.00	4995	20230518	-46.95	2590	20240320	2.32	3270	-18.96	20240220	2590	2.32	20240320	4995	-46.95	20230518	2590	2.32	20240320	0.08	N	050120	5000	690 억		375969	N	N	0	N	00	N
30	20240326	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	11968470	4527	67.21	2635	2665	2630	3425	1845	2635	2643.80	2.77	0	33	2738	2686	2658	2606	2578	2672	2592	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.03	1894.00	8213.00	4995	20230518	-46.95	2590	20240320	2.32	3270	-18.96	20240220	2590	2.32	20240320	4995	-46.95	20230518	2590	2.32	20240320	0.08	N	050120	5000	690 억		375969	N	N	0	N	00	N
31	20240326	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	10	2	0.38	10555445	3991	59.25	2635	2665	2630	3425	1845	2635	2644.81	2.77	0	36	2738	2686	2658	2606	2578	2672	2592	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.03	1894.00	8213.00	4995	20230518	-47.05	2590	20240320	2.12	3270	-19.11	20240220	2590	2.12	20240320	4995	-47.05	20230518	2590	2.12	20240320	0.08	N	050120	5000	690 억		375969	N	N	0	N	00	N
32	20240326	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	30	2	1.14	4338415	1635	24.27	2635	2665	2635	3425	1845	2635	2653.46	2.77	0	-50	2738	2686	2658	2606	2578	2672	2592	691	790	5000	1790	5	1	13564086	361	1.41	0.32	12	0.01	1894.00	8213.00	4995	20230518	-46.65	2590	20240320	2.90	3270	-18.50	20240220	2590	2.90	20240320	4995	-46.65	20230518	2590	2.90	20240320	0.08	N	050120	5000	690 억		375969	N	N	0	N	00	N
33	20240326	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	0	3	0.00	482205	183	2.72	2635	2635	2635	3425	1845	2635	2635.00	2.77	0	-29	2738	2686	2658	2606	2578	2672	2592	691	790	5000	1790	5	1	13564086	357	1.39	0.32	12	0.00	1894.00	8213.00	4995	20230518	-47.25	2590	20240320	1.74	3270	-19.42	20240220	2590	1.74	20240320	4995	-47.25	20230518	2590	1.74	20240320	0.08	N	050120	5000	690 억		375969	N	N	0	N	00	N
34	20240325	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-55	5	-2.04	17829950	6736	112.79	2650	2710	2630	3495	1885	2690	2646.96	2.78	0	-571	2716	2702	2676	2662	2636	2710	2670	691	805	5000	1820	5	1	13564086	357	1.39	0.32	12	0.05	1894.00	8213.00	4995	20230518	-47.25	2590	20240320	1.74	3270	-19.42	20240220	2590	1.74	20240320	4995	-47.25	20230518	2590	1.74	20240320	0.08	N	050120	5000	690 억		376545	N	N	0	N	00	N
35	20240325	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-50	5	-1.86	15481665	5845	97.87	2650	2710	2630	3495	1885	2690	2648.70	2.78	0	-570	2716	2702	2676	2662	2636	2710	2670	691	805	5000	1820	5	1	13564086	358	1.39	0.32	12	0.04	1894.00	8213.00	4995	20230518	-47.15	2590	20240320	1.93	3270	-19.27	20240220	2590	1.93	20240320	4995	-47.15	20230518	2590	1.93	20240320	0.08	N	050120	5000	690 억		376545	N	N	0	N	00	N
36	20240325	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-40	5	-1.49	13909550	5250	87.91	2650	2710	2630	3495	1885	2690	2649.44	2.78	0	-570	2716	2702	2676	2662	2636	2710	2670	691	805	5000	1820	5	1	13564086	359	1.40	0.32	12	0.04	1894.00	8213.00	4995	20230518	-46.95	2590	20240320	2.32	3270	-18.96	20240220	2590	2.32	20240320	4995	-46.95	20230518	2590	2.32	20240320	0.08	N	050120	5000	690 억		376545	N	N	0	N	00	N
37	20240325	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-40	5	-1.49	13740020	5186	86.84	2650	2710	2630	3495	1885	2690	2649.44	2.78	0	-569	2716	2702	2676	2662	2636	2710	2670	691	805	5000	1820	5	1	13564086	359	1.40	0.32	12	0.04	1894.00	8213.00	4995	20230518	-46.95	2590	20240320	2.32	3270	-18.96	20240220	2590	2.32	20240320	4995	-46.95	20230518	2590	2.32	20240320	0.08	N	050120	5000	690 억		376545	N	N	0	N	00	N
38	20240325	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-30	5	-1.12	13213845	4988	83.52	2650	2710	2630	3495	1885	2690	2649.13	2.78	0	-545	2716	2702	2676	2662	2636	2710	2670	691	805	5000	1820	5	1	13564086	361	1.40	0.32	12	0.04	1894.00	8213.00	4995	20230518	-46.75	2590	20240320	2.70	3270	-18.65	20240220	2590	2.70	20240320	4995	-46.75	20230518	2590	2.70	20240320	0.08	N	050120	5000	690 억		376545	N	N	0	N	00	N
39	20240325	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-50	5	-1.86	8741525	3294	55.16	2650	2710	2640	3495	1885	2690	2653.77	2.78	0	-369	2716	2702	2676	2662	2636	2710	2670	691	805	5000	1820	5	1	13564086	358	1.39	0.32	12	0.02	1894.00	8213.00	4995	20230518	-47.15	2590	20240320	1.93	3270	-19.27	20240220	2590	1.93	20240320	4995	-47.15	20230518	2590	1.93	20240320	0.08	N	050120	5000	690 억		376545	N	N	0	N	00	N
40	20240325	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-35	5	-1.30	6656945	2506	41.96	2650	2710	2640	3495	1885	2690	2656.40	2.78	0	-56	2716	2702	2676	2662	2636	2710	2670	691	805	5000	1820	5	1	13564086	360	1.40	0.32	12	0.02	1894.00	8213.00	4995	20230518	-46.85	2590	20240320	2.51	3270	-18.81	20240220	2590	2.51	20240320	4995	-46.85	20230518	2590	2.51	20240320	0.08	N	050120	5000	690 억		376545	N	N	0	N	00	N
41	20240325	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-40	5	-1.49	4603050	1737	29.09	2650	2650	2650	3495	1885	2690	2650.00	2.78	0	0	2716	2702	2676	2662	2636	2710	2670	691	805	5000	1820	5	1	13564086	359	1.40	0.32	12	0.01	1894.00	8213.00	4995	20230518	-46.95	2590	20240320	2.32	3270	-18.96	20240220	2590	2.32	20240320	4995	-46.95	20230518	2590	2.32	20240320	0.08	N	050120	5000	690 억		376545	N	N	0	N	00	N
42	20240322	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	10	2	0.37	15950570	5972	39.60	2680	2690	2650	3480	1880	2680	2670.89	2.78	0	-286	2733	2706	2658	2631	2583	2720	2645	691	800	5000	1820	5	1	13564086	365	1.42	0.33	12	0.04	1894.00	8213.00	4995	20230518	-46.15	2590	20240320	3.86	3270	-17.74	20240220	2590	3.86	20240320	4995	-46.15	20230518	2590	3.86	20240320	0.08	N	050120	5000	690 억		376848	N	N	0	N	00	N
43	20240322	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	10	2	0.37	15447935	5785	38.36	2680	2690	2650	3480	1880	2680	2670.34	2.78	0	-286	2733	2706	2658	2631	2583	2720	2645	691	800	5000	1820	5	1	13564086	365	1.42	0.33	12	0.04	1894.00	8213.00	4995	20230518	-46.15	2590	20240320	3.86	3270	-17.74	20240220	2590	3.86	20240320	4995	-46.15	20230518	2590	3.86	20240320	0.08	N	050120	5000	690 억		376848	N	N	0	N	00	N
44	20240322	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-5	5	-0.19	12098515	4533	30.06	2680	2685	2650	3480	1880	2680	2668.99	2.78	0	-265	2733	2706	2658	2631	2583	2720	2645	691	800	5000	1820	5	1	13564086	363	1.41	0.33	12	0.03	1894.00	8213.00	4995	20230518	-46.45	2590	20240320	3.28	3270	-18.20	20240220	2590	3.28	20240320	4995	-46.45	20230518	2590	3.28	20240320	0.08	N	050120	5000	690 억		376848	N	N	0	N	00	N
45	20240322	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-15	5	-0.56	8363660	3128	20.74	2680	2685	2650	3480	1880	2680	2673.80	2.78	0	-265	2733	2706	2658	2631	2583	2720	2645	691	800	5000	1820	5	1	13564086	361	1.41	0.32	12	0.02	1894.00	8213.00	4995	20230518	-46.65	2590	20240320	2.90	3270	-18.50	20240220	2590	2.90	20240320	4995	-46.65	20230518	2590	2.90	20240320	0.08	N	050120	5000	690 억		376848	N	N	0	N	00	N
46	20240322	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	0	3	0.00	7206035	2693	17.86	2680	2685	2650	3480	1880	2680	2675.84	2.78	0	-265	2733	2706	2658	2631	2583	2720	2645	691	800	5000	1820	5	1	13564086	364	1.41	0.33	12	0.02	1894.00	8213.00	4995	20230518	-46.35	2590	20240320	3.47	3270	-18.04	20240220	2590	3.47	20240320	4995	-46.35	20230518	2590	3.47	20240320	0.08	N	050120	5000	690 억		376848	N	N	0	N	00	N
47	20240322	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	0	3	0.00	6932675	2591	17.18	2680	2685	2650	3480	1880	2680	2675.68	2.78	0	-265	2733	2706	2658	2631	2583	2720	2645	691	800	5000	1820	5	1	13564086	364	1.41	0.33	12	0.02	1894.00	8213.00	4995	20230518	-46.35	2590	20240320	3.47	3270	-18.04	20240220	2590	3.47	20240320	4995	-46.35	20230518	2590	3.47	20240320	0.08	N	050120	5000	690 억		376848	N	N	0	N	00	N
48	20240322	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-15	5	-0.56	6246595	2335	15.48	2680	2685	2650	3480	1880	2680	2675.20	2.78	0	-265	2733	2706	2658	2631	2583	2720	2645	691	800	5000	1820	5	1	13564086	361	1.41	0.32	12	0.02	1894.00	8213.00	4995	20230518	-46.65	2590	20240320	2.90	3270	-18.50	20240220	2590	2.90	20240320	4995	-46.65	20230518	2590	2.90	20240320	0.08	N	050120	5000	690 억		376848	N	N	0	N	00	N
49	20240322	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	0	3	0.00	4824000	1800	11.94	2680	2680	2680	3480	1880	2680	2680.00	2.78	0	-36	2733	2706	2658	2631	2583	2720	2645	691	800	5000	1820	5	1	13564086	364	1.41	0.33	12	0.01	1894.00	8213.00	4995	20230518	-46.35	2590	20240320	3.47	3270	-18.04	20240220	2590	3.47	20240320	4995	-46.35	20230518	2590	3.47	20240320	0.08	N	050120	5000	690 억		376848	N	N	0	N	00	N
50	20240321	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	85	2	3.28	40152400	15081	53.68	2610	2685	2610	3370	1820	2595	2662.45	2.78	0	-342	2685	2640	2615	2570	2545	2627	2557	691	775	5000	1760	5	1	13564086	364	1.41	0.33	12	0.11	1894.00	8213.00	4995	20230518	-46.35	2590	20240320	3.47	3270	-18.04	20240220	2590	3.47	20240320	4995	-46.35	20230518	2590	3.47	20240320	0.08	N	050120	5000	690 억		377197	N	N	0	N	00	N
51	20240321	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	80	2	3.08	37751270	14184	50.49	2610	2685	2610	3370	1820	2595	2661.54	2.78	0	-340	2685	2640	2615	2570	2545	2627	2557	691	775	5000	1760	5	1	13564086	363	1.41	0.33	12	0.10	1894.00	8213.00	4995	20230518	-46.45	2590	20240320	3.28	3270	-18.20	20240220	2590	3.28	20240320	4995	-46.45	20230518	2590	3.28	20240320	0.08	N	050120	5000	690 억		377197	N	N	0	N	00	N
52	20240321	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	70	2	2.70	28654165	10766	38.32	2610	2685	2610	3370	1820	2595	2661.54	2.78	0	-269	2685	2640	2615	2570	2545	2627	2557	691	775	5000	1760	5	1	13564086	361	1.41	0.32	12	0.08	1894.00	8213.00	4995	20230518	-46.65	2590	20240320	2.90	3270	-18.50	20240220	2590	2.90	20240320	4995	-46.65	20230518	2590	2.90	20240320	0.08	N	050120	5000	690 억		377197	N	N	0	N	00	N
53	20240321	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	80	2	3.08	27454570	10316	36.72	2610	2685	2610	3370	1820	2595	2661.36	2.78	0	-245	2685	2640	2615	2570	2545	2627	2557	691	775	5000	1760	5	1	13564086	363	1.41	0.33	12	0.08	1894.00	8213.00	4995	20230518	-46.45	2590	20240320	3.28	3270	-18.20	20240220	2590	3.28	20240320	4995	-46.45	20230518	2590	3.28	20240320	0.08	N	050120	5000	690 억		377197	N	N	0	N	00	N
54	20240321	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	75	2	2.89	23951795	9004	32.05	2610	2685	2610	3370	1820	2595	2660.13	2.78	0	-243	2685	2640	2615	2570	2545	2627	2557	691	775	5000	1760	5	1	13564086	362	1.41	0.33	12	0.07	1894.00	8213.00	4995	20230518	-46.55	2590	20240320	3.09	3270	-18.35	20240220	2590	3.09	20240320	4995	-46.55	20230518	2590	3.09	20240320	0.08	N	050120	5000	690 억		377197	N	N	0	N	00	N
55	20240321	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	65	2	2.50	20195500	7591	27.02	2610	2685	2610	3370	1820	2595	2660.45	2.78	0	-227	2685	2640	2615	2570	2545	2627	2557	691	775	5000	1760	5	1	13564086	361	1.40	0.32	12	0.06	1894.00	8213.00	4995	20230518	-46.75	2590	20240320	2.70	3270	-18.65	20240220	2590	2.70	20240320	4995	-46.75	20230518	2590	2.70	20240320	0.08	N	050120	5000	690 억		377197	N	N	0	N	00	N
56	20240321	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	75	2	2.89	15329255	5766	20.52	2610	2685	2610	3370	1820	2595	2658.56	2.78	0	-123	2685	2640	2615	2570	2545	2627	2557	691	775	5000	1760	5	1	13564086	362	1.41	0.33	12	0.04	1894.00	8213.00	4995	20230518	-46.55	2590	20240320	3.09	3270	-18.35	20240220	2590	3.09	20240320	4995	-46.55	20230518	2590	3.09	20240320	0.08	N	050120	5000	690 억		377197	N	N	0	N	00	N
57	20240321	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	65	2	2.50	3323370	1266	4.51	2610	2660	2610	3370	1820	2595	2625.09	2.78	0	1	2685	2640	2615	2570	2545	2627	2557	691	775	5000	1760	5	1	13564086	361	1.40	0.32	12	0.01	1894.00	8213.00	4995	20230518	-46.75	2590	20240320	2.70	3270	-18.65	20240220	2590	2.70	20240320	4995	-46.75	20230518	2590	2.70	20240320	0.08	N	050120	5000	690 억		377197	N	N	0	N	00	N
58	20240320	160516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2595	-65	5	-2.44	73093270	28015	567.56	2640	2660	2590	3455	1865	2660	2609.08	2.79	0	-1659	2693	2676	2648	2631	2603	2685	2640	691	795	5000	1800	5	1	13564086	352	1.37	0.32	12	0.21	1894.00	8213.00	4995	20230518	-48.05	2590	20240320	0.19	3270	-20.64	20240220	2590	0.19	20240320	4995	-48.05	20230518	2590	0.19	20240320	0.08	N	050120	5000	690 억		378873	N	N	0	N	00	N
59	20240320	150517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2600	-60	5	-2.26	63150500	24189	490.05	2640	2660	2590	3455	1865	2660	2610.71	2.79	0	-747	2693	2676	2648	2631	2603	2685	2640	691	795	5000	1800	5	1	13564086	353	1.37	0.32	12	0.18	1894.00	8213.00	4995	20230518	-47.95	2590	20240320	0.39	3270	-20.49	20240220	2590	0.39	20240320	4995	-47.95	20230518	2590	0.39	20240320	0.08	N	050120	5000	690 억		378873	N	N	0	N	00	N
60	20240320	140521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2610	-50	5	-1.88	62464250	23925	484.70	2640	2660	2590	3455	1865	2660	2610.84	2.79	0	-747	2693	2676	2648	2631	2603	2685	2640	691	795	5000	1800	5	1	13564086	354	1.38	0.32	12	0.18	1894.00	8213.00	4995	20230518	-47.75	2590	20240320	0.77	3270	-20.18	20240220	2590	0.77	20240320	4995	-47.75	20230518	2590	0.77	20240320	0.08	N	050120	5000	690 억		378873	N	N	0	N	00	N
61	20240320	130523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2590	-70	5	-2.63	59002100	22592	457.70	2640	2660	2590	3455	1865	2660	2611.64	2.79	0	-747	2693	2676	2648	2631	2603	2685	2640	691	795	5000	1800	5	1	13564086	351	1.37	0.32	12	0.17	1894.00	8213.00	4995	20230518	-48.15	2590	20240320	0.00	3270	-20.80	20240220	2590	0.00	20240320	4995	-48.15	20230518	2590	0.00	20240320	0.08	N	050120	5000	690 억		378873	N	N	0	N	00	N
62	20240320	120519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2595	-65	5	-2.44	49555355	18952	383.95	2640	2660	2590	3455	1865	2660	2614.78	2.79	0	-28	2693	2676	2648	2631	2603	2685	2640	691	795	5000	1800	5	1	13564086	352	1.37	0.32	12	0.14	1894.00	8213.00	4995	20230518	-48.05	2590	20240320	0.19	3270	-20.64	20240220	2590	0.19	20240320	4995	-48.05	20230518	2590	0.19	20240320	0.08	N	050120	5000	690 억		378873	N	N	0	N	00	N
63	20240320	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2610	-50	5	-1.88	36458480	13914	281.89	2640	2660	2610	3455	1865	2660	2620.27	2.79	0	626	2693	2676	2648	2631	2603	2685	2640	691	795	5000	1800	5	1	13564086	354	1.38	0.32	12	0.10	1894.00	8213.00	4995	20230518	-47.75	2600	20240314	0.38	3270	-20.18	20240220	2600	0.38	20240314	4995	-47.75	20230518	2600	0.38	20240314	0.08	N	050120	5000	690 억		378873	N	N	0	N	00	N
64	20240320	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-5	5	-0.19	12285150	4663	94.47	2640	2660	2620	3455	1865	2660	2634.60	2.79	0	-282	2693	2676	2648	2631	2603	2685	2640	691	795	5000	1800	5	1	13564086	360	1.40	0.32	12	0.03	1894.00	8213.00	4995	20230518	-46.85	2600	20240314	2.12	3270	-18.81	20240220	2600	2.12	20240314	4995	-46.85	20230518	2600	2.12	20240314	0.08	N	050120	5000	690 억		378873	N	N	0	N	00	N
65	20240320	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	0	3	0.00	821195	311	6.30	2640	2660	2640	3455	1865	2660	2640.50	2.79	0	-54	2693	2676	2648	2631	2603	2685	2640	691	795	5000	1800	5	1	13564086	361	1.40	0.32	12	0.00	1894.00	8213.00	4995	20230518	-46.75	2600	20240314	2.31	3270	-18.65	20240220	2600	2.31	20240314	4995	-46.75	20230518	2600	2.31	20240314	0.08	N	050120	5000	690 억		378873	N	N	0	N	00	N
66	20240319	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	25	2	0.95	13077370	4936	116.06	2650	2665	2620	3425	1845	2635	2649.39	2.79	0	-178	2691	2662	2641	2612	2591	2677	2627	691	790	5000	1790	5	1	13564086	361	1.40	0.32	12	0.04	1894.00	8213.00	4995	20230518	-46.75	2600	20240314	2.31	3270	-18.65	20240220	2600	2.31	20240314	4995	-46.75	20230518	2600	2.31	20240314	0.09	N	050120	5000	690 억		379068	N	N	0	N	00	N
67	20240319	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	25	2	0.95	11547870	4361	102.54	2650	2665	2620	3425	1845	2635	2647.99	2.79	0	-191	2691	2662	2641	2612	2591	2677	2627	691	790	5000	1790	5	1	13564086	361	1.40	0.32	12	0.03	1894.00	8213.00	4995	20230518	-46.75	2600	20240314	2.31	3270	-18.65	20240220	2600	2.31	20240314	4995	-46.75	20230518	2600	2.31	20240314	0.09	N	050120	5000	690 억		379068	N	N	0	N	00	N
68	20240319	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	25	2	0.95	11207040	4232	99.51	2650	2665	2620	3425	1845	2635	2648.17	2.79	0	-188	2691	2662	2641	2612	2591	2677	2627	691	790	5000	1790	5	1	13564086	361	1.40	0.32	12	0.03	1894.00	8213.00	4995	20230518	-46.75	2600	20240314	2.31	3270	-18.65	20240220	2600	2.31	20240314	4995	-46.75	20230518	2600	2.31	20240314	0.09	N	050120	5000	690 억		379068	N	N	0	N	00	N
69	20240319	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	25	2	0.95	11169860	4218	99.18	2650	2665	2620	3425	1845	2635	2648.14	2.79	0	-181	2691	2662	2641	2612	2591	2677	2627	691	790	5000	1790	5	1	13564086	361	1.40	0.32	12	0.03	1894.00	8213.00	4995	20230518	-46.75	2600	20240314	2.31	3270	-18.65	20240220	2600	2.31	20240314	4995	-46.75	20230518	2600	2.31	20240314	0.09	N	050120	5000	690 억		379068	N	N	0	N	00	N
70	20240319	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	10563610	3990	93.82	2650	2665	2620	3425	1845	2635	2647.52	2.79	0	-134	2691	2662	2641	2612	2591	2677	2627	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.03	1894.00	8213.00	4995	20230518	-46.95	2600	20240314	1.92	3270	-18.96	20240220	2600	1.92	20240314	4995	-46.95	20230518	2600	1.92	20240314	0.09	N	050120	5000	690 억		379068	N	N	0	N	00	N
71	20240319	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	9856980	3723	87.54	2650	2665	2620	3425	1845	2635	2647.59	2.79	0	-130	2691	2662	2641	2612	2591	2677	2627	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.03	1894.00	8213.00	4995	20230518	-46.95	2600	20240314	1.92	3270	-18.96	20240220	2600	1.92	20240314	4995	-46.95	20230518	2600	1.92	20240314	0.09	N	050120	5000	690 억		379068	N	N	0	N	00	N
72	20240319	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	1284775	487	11.45	2650	2650	2620	3425	1845	2635	2638.14	2.79	0	-8	2691	2662	2641	2612	2591	2677	2627	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.00	1894.00	8213.00	4995	20230518	-46.95	2600	20240314	1.92	3270	-18.96	20240220	2600	1.92	20240314	4995	-46.95	20230518	2600	1.92	20240314	0.09	N	050120	5000	690 억		379068	N	N	0	N	00	N
73	20240319	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	7950	3	0.07	2650	2650	2650	3425	1845	2635	2650.00	2.79	0	0	2691	2662	2641	2612	2591	2677	2627	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.00	1894.00	8213.00	4995	20230518	-46.95	2600	20240314	1.92	3270	-18.96	20240220	2600	1.92	20240314	4995	-46.95	20230518	2600	1.92	20240314	0.09	N	050120	5000	690 억		379068	N	N	0	N	00	N
74	20240318	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	0	3	0.00	11190120	4253	62.94	2620	2670	2620	3425	1845	2635	2631.11	2.80	0	-138	2695	2665	2640	2610	2585	2662	2607	691	790	5000	1790	5	1	13564086	357	1.39	0.32	12	0.03	1894.00	8213.00	4995	20230518	-47.25	2600	20240314	1.35	3270	-19.42	20240220	2600	1.35	20240314	4995	-47.25	20230518	2600	1.35	20240314	0.14	N	050120	5000	690 억		379223	N	N	0	N	00	N
75	20240318	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	0	3	0.00	10758000	4089	60.52	2620	2670	2620	3425	1845	2635	2630.96	2.80	0	-152	2695	2665	2640	2610	2585	2662	2607	691	790	5000	1790	5	1	13564086	357	1.39	0.32	12	0.03	1894.00	8213.00	4995	20230518	-47.25	2600	20240314	1.35	3270	-19.42	20240220	2600	1.35	20240314	4995	-47.25	20230518	2600	1.35	20240314	0.14	N	050120	5000	690 억		379223	N	N	0	N	00	N
76	20240318	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	0	3	0.00	5552890	2106	31.17	2620	2670	2620	3425	1845	2635	2636.70	2.80	0	-97	2695	2665	2640	2610	2585	2662	2607	691	790	5000	1790	5	1	13564086	357	1.39	0.32	12	0.02	1894.00	8213.00	4995	20230518	-47.25	2600	20240314	1.35	3270	-19.42	20240220	2600	1.35	20240314	4995	-47.25	20230518	2600	1.35	20240314	0.14	N	050120	5000	690 억		379223	N	N	0	N	00	N
77	20240318	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	5	2	0.19	3016730	1143	16.92	2620	2670	2620	3425	1845	2635	2639.31	2.80	0	-20	2695	2665	2640	2610	2585	2662	2607	691	790	5000	1790	5	1	13564086	358	1.39	0.32	12	0.01	1894.00	8213.00	4995	20230518	-47.15	2600	20240314	1.54	3270	-19.27	20240220	2600	1.54	20240314	4995	-47.15	20230518	2600	1.54	20240314	0.14	N	050120	5000	690 억		379223	N	N	0	N	00	N
78	20240318	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	10	2	0.38	1991245	754	11.16	2620	2670	2620	3425	1845	2635	2640.91	2.80	0	2	2695	2665	2640	2610	2585	2662	2607	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.01	1894.00	8213.00	4995	20230518	-47.05	2600	20240314	1.73	3270	-19.11	20240220	2600	1.73	20240314	4995	-47.05	20230518	2600	1.73	20240314	0.14	N	050120	5000	690 억		379223	N	N	0	N	00	N
79	20240318	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	15	2	0.57	1693380	641	9.49	2620	2670	2620	3425	1845	2635	2641.78	2.80	0	5	2695	2665	2640	2610	2585	2662	2607	691	790	5000	1790	5	1	13564086	359	1.40	0.32	12	0.00	1894.00	8213.00	4995	20230518	-46.95	2600	20240314	1.92	3270	-18.96	20240220	2600	1.92	20240314	4995	-46.95	20230518	2600	1.92	20240314	0.14	N	050120	5000	690 억		379223	N	N	0	N	00	N
80	20240318	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-5	5	-0.19	1611500	610	9.03	2620	2670	2620	3425	1845	2635	2641.80	2.80	0	11	2695	2665	2640	2610	2585	2662	2607	691	790	5000	1790	5	1	13564086	357	1.39	0.32	12	0.00	1894.00	8213.00	4995	20230518	-47.35	2600	20240314	1.15	3270	-19.57	20240220	2600	1.15	20240314	4995	-47.35	20230518	2600	1.15	20240314	0.14	N	050120	5000	690 억		379223	N	N	0	N	00	N
81	20240318	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	35	2	1.33	272325	103	1.52	2620	2670	2620	3425	1845	2635	2643.93	2.80	0	0	2695	2665	2640	2610	2585	2662	2607	691	790	5000	1790	5	1	13564086	362	1.41	0.33	12	0.00	1894.00	8213.00	4995	20230518	-46.55	2600	20240314	2.69	3270	-18.35	20240220	2600	2.69	20240314	4995	-46.55	20230518	2600	2.69	20240314	0.14	N	050120	5000	690 억		379223	N	N	0	N	00	N
82	20240315	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	20	2	0.76	17857815	6757	16.04	2635	2670	2615	3395	1835	2615	2642.86	2.80	0	-269	2725	2670	2635	2580	2545	2652	2562	691	780	5000	1770	5	1	13564086	357	1.39	0.32	12	0.05	1894.00	8213.00	4995	20230518	-47.25	2600	20240314	1.35	3270	-19.42	20240220	2600	1.35	20240314	4995	-47.25	20230518	2600	1.35	20240314	0.18	N	050120	5000	690 억		379391	N	N	0	N	00	N
83	20240315	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	20	2	0.76	15015415	5675	13.47	2635	2670	2630	3395	1835	2615	2645.89	2.80	0	-223	2725	2670	2635	2580	2545	2652	2562	691	780	5000	1770	5	1	13564086	357	1.39	0.32	12	0.04	1894.00	8213.00	4995	20230518	-47.25	2600	20240314	1.35	3270	-19.42	20240220	2600	1.35	20240314	4995	-47.25	20230518	2600	1.35	20240314	0.18	N	050120	5000	690 억		379391	N	N	0	N	00	N
84	20240315	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	55	2	2.10	9354750	3530	8.38	2635	2670	2635	3395	1835	2615	2650.07	2.80	0	-286	2725	2670	2635	2580	2545	2652	2562	691	780	5000	1770	5	1	13564086	362	1.41	0.33	12	0.03	1894.00	8213.00	4995	20230518	-46.55	2600	20240314	2.69	3270	-18.35	20240220	2600	2.69	20240314	4995	-46.55	20230518	2600	2.69	20240314	0.18	N	050120	5000	690 억		379391	N	N	0	N	00	N
85	20240315	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	35	2	1.34	9035070	3410	8.09	2635	2670	2635	3395	1835	2615	2649.58	2.80	0	-282	2725	2670	2635	2580	2545	2652	2562	691	780	5000	1770	5	1	13564086	359	1.40	0.32	12	0.03	1894.00	8213.00	4995	20230518	-46.95	2600	20240314	1.92	3270	-18.96	20240220	2600	1.92	20240314	4995	-46.95	20230518	2600	1.92	20240314	0.18	N	050120	5000	690 억		379391	N	N	0	N	00	N
86	20240315	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	50	2	1.91	6481095	2445	5.80	2635	2665	2635	3395	1835	2615	2650.75	2.80	0	-265	2725	2670	2635	2580	2545	2652	2562	691	780	5000	1770	5	1	13564086	361	1.41	0.32	12	0.02	1894.00	8213.00	4995	20230518	-46.65	2600	20240314	2.50	3270	-18.50	20240220	2600	2.50	20240314	4995	-46.65	20230518	2600	2.50	20240314	0.18	N	050120	5000	690 억		379391	N	N	0	N	00	N
87	20240315	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	50	2	1.91	6414855	2420	5.74	2635	2665	2635	3395	1835	2615	2650.77	2.80	0	-272	2725	2670	2635	2580	2545	2652	2562	691	780	5000	1770	5	1	13564086	361	1.41	0.32	12	0.02	1894.00	8213.00	4995	20230518	-46.65	2600	20240314	2.50	3270	-18.50	20240220	2600	2.50	20240314	4995	-46.65	20230518	2600	2.50	20240314	0.18	N	050120	5000	690 억		379391	N	N	0	N	00	N
88	20240315	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	50	2	1.91	4180390	1579	3.75	2635	2665	2635	3395	1835	2615	2647.49	2.80	0	-243	2725	2670	2635	2580	2545	2652	2562	691	780	5000	1770	5	1	13564086	361	1.41	0.32	12	0.01	1894.00	8213.00	4995	20230518	-46.65	2600	20240314	2.50	3270	-18.50	20240220	2600	2.50	20240314	4995	-46.65	20230518	2600	2.50	20240314	0.18	N	050120	5000	690 억		379391	N	N	0	N	00	N
89	20240315	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	30	2	1.15	2286840	866	2.06	2635	2665	2635	3395	1835	2615	2640.69	2.80	0	-82	2725	2670	2635	2580	2545	2652	2562	691	780	5000	1770	5	1	13564086	359	1.40	0.32	12	0.01	1894.00	8213.00	4995	20230518	-47.05	2600	20240314	1.73	3270	-19.11	20240220	2600	1.73	20240314	4995	-47.05	20230518	2600	1.73	20240314	0.18	N	050120	5000	690 억		379391	N	N	0	N	00	N
90	20240314	160503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2615	-65	5	-2.43	110904900	42125	149.42	2680	2690	2600	3480	1880	2680	2632.76	2.79	0	-42	2793	2736	2708	2651	2623	2722	2637	691	800	5000	1820	5	1	13564086	355	1.38	0.32	12	0.31	1894.00	8213.00	4995	20230518	-47.65	2600	20240314	0.58	3270	-20.03	20240220	2600	0.58	20240314	4995	-47.65	20230518	2600	0.58	20240314	0.17	N	050120	5000	690 억		378575	N	N	0	N	00	N
91	20240314	150505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2630	-50	5	-1.87	102931615	39092	138.66	2680	2690	2600	3480	1880	2680	2633.06	2.79	0	466	2793	2736	2708	2651	2623	2722	2637	691	800	5000	1820	5	1	13564086	357	1.39	0.32	12	0.29	1894.00	8213.00	4995	20230518	-47.35	2600	20240314	1.15	3270	-19.57	20240220	2600	1.15	20240314	4995	-47.35	20230518	2600	1.15	20240314	0.17	N	050120	5000	690 억		378575	N	N	0	N	00	N
92	20240314	140505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2625	-55	5	-2.05	100431380	38142	135.29	2680	2690	2600	3480	1880	2680	2633.09	2.79	0	1152	2793	2736	2708	2651	2623	2722	2637	691	800	5000	1820	5	1	13564086	356	1.39	0.32	12	0.28	1894.00	8213.00	4995	20230518	-47.45	2600	20240314	0.96	3270	-19.72	20240220	2600	0.96	20240314	4995	-47.45	20230518	2600	0.96	20240314	0.17	N	050120	5000	690 억		378575	N	N	0	N	00	N
93	20240314	130502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2605	-75	5	-2.80	93701100	35571	126.17	2680	2690	2600	3480	1880	2680	2634.20	2.79	0	1935	2793	2736	2708	2651	2623	2722	2637	691	800	5000	1820	5	1	13564086	353	1.38	0.32	12	0.26	1894.00	8213.00	4995	20230518	-47.85	2600	20240314	0.19	3270	-20.34	20240220	2600	0.19	20240314	4995	-47.85	20230518	2600	0.19	20240314	0.17	N	050120	5000	690 억		378575	N	N	0	N	00	N
94	20240314	120505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2655	-25	5	-0.93	64912480	24574	87.16	2680	2690	2600	3480	1880	2680	2641.51	2.79	0	-649	2793	2736	2708	2651	2623	2722	2637	691	800	5000	1820	5	1	13564086	360	1.40	0.32	12	0.18	1894.00	8213.00	4995	20230518	-46.85	2600	20240314	2.12	3270	-18.81	20240220	2600	2.12	20240314	4995	-46.85	20230518	2600	2.12	20240314	0.17	N	050120	5000	690 억		378575	N	N	0	N	00	N
95	20240314	110503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2680	0	3	0.00	52602030	19927	70.68	2680	2690	2600	3480	1880	2680	2639.74	2.79	0	-579	2793	2736	2708	2651	2623	2722	2637	691	800	5000	1820	5	1	13564086	364	1.41	0.33	12	0.15	1894.00	8213.00	4995	20230518	-46.35	2600	20240314	3.08	3270	-18.04	20240220	2600	3.08	20240314	4995	-46.35	20230518	2600	3.08	20240314	0.17	N	050120	5000	690 억		378575	N	N	0	N	00	N
96	20240314	100507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2685	5	2	0.19	52275135	19805	70.25	2680	2690	2600	3480	1880	2680	2639.49	2.79	0	-559	2793	2736	2708	2651	2623	2722	2637	691	800	5000	1820	5	1	13564086	364	1.42	0.33	12	0.15	1894.00	8213.00	4995	20230518	-46.25	2600	20240314	3.27	3270	-17.89	20240220	2600	3.27	20240314	4995	-46.25	20230518	2600	3.27	20240314	0.17	N	050120	5000	690 억		378575	N	N	0	N	00	N
97	20240314	090506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2680	0	3	0.00	6708040	2503	8.88	2680	2680	2680	3480	1880	2680	2680.00	2.79	0	338	2793	2736	2708	2651	2623	2722	2637	691	800	5000	1820	5	1	13564086	364	1.41	0.33	12	0.02	1894.00	8213.00	4995	20230518	-46.35	2680	20240314	0.00	3270	-18.04	20240220	2680	0.00	20240314	4995	-46.35	20230518	2680	0.00	20240314	0.17	N	050120	5000	690 억		378575	N	N	0	N	00	N
98	20240313	160459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2680	-85	5	-3.07	76111295	28128	732.88	2765	2765	2680	3590	1940	2765	2705.89	2.79	0	110	2821	2792	2766	2737	2711	2780	2725	691	825	5000	1880	5	1	13564086	364	1.41	0.33	12	0.21	1894.00	8213.00	4995	20230518	-46.35	2680	20240313	0.00	3270	-18.04	20240220	2680	0.00	20240313	4995	-46.35	20230518	2680	0.00	20240313	0.16	N	050120	5000	690 억		378620	N	N	0	N	00	N
99	20240313	150459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2720	-45	5	-1.63	59144145	21803	568.08	2765	2765	2690	3590	1940	2765	2712.66	2.79	0	66	2821	2792	2766	2737	2711	2780	2725	691	825	5000	1880	5	1	13564086	369	1.44	0.33	12	0.16	1894.00	8213.00	4995	20230518	-45.55	2690	20240313	1.12	3270	-16.82	20240220	2690	1.12	20240313	4995	-45.55	20230518	2690	1.12	20240313	0.16	N	050120	5000	690 억		378620	N	N	0	N	00	N
100	20240313	140503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2710	-55	5	-1.99	48193415	17753	462.56	2765	2765	2690	3590	1940	2765	2714.66	2.79	0	75	2821	2792	2766	2737	2711	2780	2725	691	825	5000	1880	5	1	13564086	368	1.43	0.33	12	0.13	1894.00	8213.00	4995	20230518	-45.75	2690	20240313	0.74	3270	-17.13	20240220	2690	0.74	20240313	4995	-45.75	20230518	2690	0.74	20240313	0.16	N	050120	5000	690 억		378620	N	N	0	N	00	N
101	20240313	130505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2730	-35	5	-1.27	46728670	17213	448.49	2765	2765	2690	3590	1940	2765	2714.73	2.79	0	132	2821	2792	2766	2737	2711	2780	2725	691	825	5000	1880	5	1	13564086	370	1.44	0.33	12	0.13	1894.00	8213.00	4995	20230518	-45.35	2690	20240313	1.49	3270	-16.51	20240220	2690	1.49	20240313	4995	-45.35	20230518	2690	1.49	20240313	0.16	N	050120	5000	690 억		378620	N	N	0	N	00	N
102	20240313	120502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2705	-60	5	-2.17	45754755	16856	439.19	2765	2765	2690	3590	1940	2765	2714.45	2.79	0	154	2821	2792	2766	2737	2711	2780	2725	691	825	5000	1880	5	1	13564086	367	1.43	0.33	12	0.12	1894.00	8213.00	4995	20230518	-45.85	2690	20240313	0.56	3270	-17.28	20240220	2690	0.56	20240313	4995	-45.85	20230518	2690	0.56	20240313	0.16	N	050120	5000	690 억		378620	N	N	0	N	00	N
103	20240313	110459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2720	-45	5	-1.63	33739805	12418	323.55	2765	2765	2690	3590	1940	2765	2717.01	2.79	0	277	2821	2792	2766	2737	2711	2780	2725	691	825	5000	1880	5	1	13564086	369	1.44	0.33	12	0.09	1894.00	8213.00	4995	20230518	-45.55	2690	20240313	1.12	3270	-16.82	20240220	2690	1.12	20240313	4995	-45.55	20230518	2690	1.12	20240313	0.16	N	050120	5000	690 억		378620	N	N	0	N	00	N
104	20240313	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-20	5	-0.72	2101700	766	19.96	2765	2765	2730	3590	1940	2765	2743.73	2.79	0	-44	2821	2792	2766	2737	2711	2780	2725	691	825	5000	1880	5	1	13564086	372	1.45	0.33	12	0.01	1894.00	8213.00	4995	20230518	-45.05	2700	20240206	1.67	3270	-16.06	20240220	2700	1.67	20240206	4995	-45.05	20230518	2700	1.67	20240206	0.16	N	050120	5000	690 억		378620	N	N	0	N	00	N
105	20240313	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	0	3	0.00	298595	108	2.81	2765	2765	2750	3590	1940	2765	2764.77	2.79	0	-2	2821	2792	2766	2737	2711	2780	2725	691	825	5000	1880	5	1	13564086	375	1.46	0.34	12	0.00	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.16	N	050120	5000	690 억		378620	N	N	0	N	00	N
106	20240312	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-30	5	-1.07	10570150	3838	21.88	2795	2795	2740	3630	1960	2795	2754.08	2.79	0	-85	2935	2865	2800	2730	2665	2832	2697	691	835	5000	1900	5	1	13564086	375	1.46	0.34	12	0.03	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.18	N	050120	5000	690 억		378695	N	N	0	N	00	N
107	20240312	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-35	5	-1.25	7323230	2661	15.17	2795	2795	2740	3630	1960	2795	2752.06	2.79	0	765	2935	2865	2800	2730	2665	2832	2697	691	835	5000	1900	5	1	13564086	374	1.46	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	3270	-15.60	20240220	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.18	N	050120	5000	690 억		378695	N	N	0	N	00	N
108	20240312	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-30	5	-1.07	7138030	2594	14.79	2795	2795	2740	3630	1960	2795	2751.75	2.79	0	776	2935	2865	2800	2730	2665	2832	2697	691	835	5000	1900	5	1	13564086	375	1.46	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.18	N	050120	5000	690 억		378695	N	N	0	N	00	N
109	20240312	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-30	5	-1.07	7132500	2592	14.78	2795	2795	2740	3630	1960	2795	2751.74	2.79	0	776	2935	2865	2800	2730	2665	2832	2697	691	835	5000	1900	5	1	13564086	375	1.46	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.18	N	050120	5000	690 억		378695	N	N	0	N	00	N
110	20240312	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-40	5	-1.43	6480240	2355	13.43	2795	2795	2740	3630	1960	2795	2751.69	2.79	0	777	2935	2865	2800	2730	2665	2832	2697	691	835	5000	1900	5	1	13564086	374	1.45	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.84	2700	20240206	2.04	3270	-15.75	20240220	2700	2.04	20240206	4995	-44.84	20230518	2700	2.04	20240206	0.18	N	050120	5000	690 억		378695	N	N	0	N	00	N
111	20240312	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-30	5	-1.07	6050075	2199	12.54	2795	2795	2740	3630	1960	2795	2751.28	2.79	0	789	2935	2865	2800	2730	2665	2832	2697	691	835	5000	1900	5	1	13564086	375	1.46	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.18	N	050120	5000	690 억		378695	N	N	0	N	00	N
112	20240312	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-30	5	-1.07	5906410	2147	12.24	2795	2795	2740	3630	1960	2795	2751.01	2.79	0	801	2935	2865	2800	2730	2665	2832	2697	691	835	5000	1900	5	1	13564086	375	1.46	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.18	N	050120	5000	690 억		378695	N	N	0	N	00	N
113	20240312	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-35	5	-1.25	108475	39	0.22	2795	2795	2755	3630	1960	2795	2781.41	2.79	0	-3	2935	2865	2800	2730	2665	2832	2697	691	835	5000	1900	5	1	13564086	374	1.46	0.34	12	0.00	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	3270	-15.60	20240220	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.18	N	050120	5000	690 억		378695	N	N	0	N	00	N
114	20240311	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-75	5	-2.61	48831840	17506	92.48	2800	2870	2735	3730	2010	2870	2789.43	2.79	0	-5	2950	2910	2860	2820	2770	2930	2840	691	860	5000	1950	5	1	13564086	379	1.48	0.34	12	0.13	1894.00	8213.00	4995	20230518	-44.04	2700	20240206	3.52	3270	-14.53	20240220	2700	3.52	20240206	4995	-44.04	20230518	2700	3.52	20240206	0.20	N	050120	5000	690 억		378680	N	N	0	N	00	N
115	20240311	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-120	5	-4.18	46098355	16524	87.29	2800	2870	2735	3730	2010	2870	2789.78	2.79	0	52	2950	2910	2860	2820	2770	2930	2840	691	860	5000	1950	5	1	13564086	373	1.45	0.33	12	0.12	1894.00	8213.00	4995	20230518	-44.94	2700	20240206	1.85	3270	-15.90	20240220	2700	1.85	20240206	4995	-44.94	20230518	2700	1.85	20240206	0.20	N	050120	5000	690 억		378680	N	N	0	N	00	N
116	20240311	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-105	5	-3.66	39235485	14031	74.12	2800	2870	2755	3730	2010	2870	2796.34	2.79	0	464	2950	2910	2860	2820	2770	2930	2840	691	860	5000	1950	5	1	13564086	375	1.46	0.34	12	0.10	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.20	N	050120	5000	690 억		378680	N	N	0	N	00	N
117	20240311	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-80	5	-2.79	38234965	13670	72.22	2800	2870	2755	3730	2010	2870	2797.00	2.79	0	478	2950	2910	2860	2820	2770	2930	2840	691	860	5000	1950	5	1	13564086	378	1.47	0.34	12	0.10	1894.00	8213.00	4995	20230518	-44.14	2700	20240206	3.33	3270	-14.68	20240220	2700	3.33	20240206	4995	-44.14	20230518	2700	3.33	20240206	0.20	N	050120	5000	690 억		378680	N	N	0	N	00	N
118	20240311	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-75	5	-2.61	32810100	11711	61.87	2800	2870	2755	3730	2010	2870	2801.65	2.79	0	513	2950	2910	2860	2820	2770	2930	2840	691	860	5000	1950	5	1	13564086	379	1.48	0.34	12	0.09	1894.00	8213.00	4995	20230518	-44.04	2700	20240206	3.52	3270	-14.53	20240220	2700	3.52	20240206	4995	-44.04	20230518	2700	3.52	20240206	0.20	N	050120	5000	690 억		378680	N	N	0	N	00	N
119	20240311	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-75	5	-2.61	28142420	10031	52.99	2800	2870	2755	3730	2010	2870	2805.54	2.79	0	521	2950	2910	2860	2820	2770	2930	2840	691	860	5000	1950	5	1	13564086	379	1.48	0.34	12	0.07	1894.00	8213.00	4995	20230518	-44.04	2700	20240206	3.52	3270	-14.53	20240220	2700	3.52	20240206	4995	-44.04	20230518	2700	3.52	20240206	0.20	N	050120	5000	690 억		378680	N	N	0	N	00	N
120	20240311	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-40	5	-1.39	14503210	5147	27.19	2800	2870	2800	3730	2010	2870	2817.80	2.79	0	234	2950	2910	2860	2820	2770	2930	2840	691	860	5000	1950	5	1	13564086	384	1.49	0.34	12	0.04	1894.00	8213.00	4995	20230518	-43.34	2700	20240206	4.81	3270	-13.46	20240220	2700	4.81	20240206	4995	-43.34	20230518	2700	4.81	20240206	0.20	N	050120	5000	690 억		378680	N	N	0	N	00	N
121	20240311	090447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-5	5	-0.17	7338235	2609	13.78	2800	2870	2800	3730	2010	2870	2812.66	2.79	0	-182	2950	2910	2860	2820	2770	2930	2840	691	860	5000	1950	5	1	13564086	389	1.51	0.35	12	0.02	1894.00	8213.00	4995	20230518	-42.64	2700	20240206	6.11	3270	-12.39	20240220	2700	6.11	20240206	4995	-42.64	20230518	2700	6.11	20240206	0.20	N	050120	5000	690 억		378680	N	N	0	N	00	N
122	20240308	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	10	2	0.35	54303895	18929	129.83	2860	2900	2810	3715	2005	2860	2868.82	2.79	0	-4	2916	2887	2836	2807	2756	2902	2822	691	855	5000	1940	5	1	13564086	389	1.52	0.35	12	0.14	1894.00	8213.00	4995	20230518	-42.54	2700	20240206	6.30	3270	-12.23	20240220	2700	6.30	20240206	4995	-42.54	20230518	2700	6.30	20240206	0.22	N	050120	5000	690 억		378700	N	N	0	N	00	N
123	20240308	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	10	2	0.35	51240165	17859	122.49	2860	2900	2810	3715	2005	2860	2869.15	2.79	0	-27	2916	2887	2836	2807	2756	2902	2822	691	855	5000	1940	5	1	13564086	389	1.52	0.35	12	0.13	1894.00	8213.00	4995	20230518	-42.54	2700	20240206	6.30	3270	-12.23	20240220	2700	6.30	20240206	4995	-42.54	20230518	2700	6.30	20240206	0.22	N	050120	5000	690 억		378700	N	N	0	N	00	N
124	20240308	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	15	2	0.52	50478025	17592	120.66	2860	2900	2810	3715	2005	2860	2869.37	2.79	0	-26	2916	2887	2836	2807	2756	2902	2822	691	855	5000	1940	5	1	13564086	390	1.52	0.35	12	0.13	1894.00	8213.00	4995	20230518	-42.44	2700	20240206	6.48	3270	-12.08	20240220	2700	6.48	20240206	4995	-42.44	20230518	2700	6.48	20240206	0.22	N	050120	5000	690 억		378700	N	N	0	N	00	N
125	20240308	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	30	2	1.05	40066525	13951	95.69	2860	2900	2810	3715	2005	2860	2871.95	2.79	0	-19	2916	2887	2836	2807	2756	2902	2822	691	855	5000	1940	5	1	13564086	392	1.53	0.35	12	0.10	1894.00	8213.00	4995	20230518	-42.14	2700	20240206	7.04	3270	-11.62	20240220	2700	7.04	20240206	4995	-42.14	20230518	2700	7.04	20240206	0.22	N	050120	5000	690 억		378700	N	N	0	N	00	N
126	20240308	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	35	2	1.22	30825345	10754	73.76	2860	2895	2810	3715	2005	2860	2866.41	2.79	0	-10	2916	2887	2836	2807	2756	2902	2822	691	855	5000	1940	5	1	13564086	393	1.53	0.35	12	0.08	1894.00	8213.00	4995	20230518	-42.04	2700	20240206	7.22	3270	-11.47	20240220	2700	7.22	20240206	4995	-42.04	20230518	2700	7.22	20240206	0.22	N	050120	5000	690 억		378700	N	N	0	N	00	N
127	20240308	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	25	2	0.87	24252540	8475	58.13	2860	2890	2810	3715	2005	2860	2861.66	2.79	0	-98	2916	2887	2836	2807	2756	2902	2822	691	855	5000	1940	5	1	13564086	391	1.52	0.35	12	0.06	1894.00	8213.00	4995	20230518	-42.24	2700	20240206	6.85	3270	-11.77	20240220	2700	6.85	20240206	4995	-42.24	20230518	2700	6.85	20240206	0.22	N	050120	5000	690 억		378700	N	N	0	N	00	N
128	20240308	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	25	2	0.87	15287200	5352	36.71	2860	2885	2810	3715	2005	2860	2856.35	2.79	0	-97	2916	2887	2836	2807	2756	2902	2822	691	855	5000	1940	5	1	13564086	391	1.52	0.35	12	0.04	1894.00	8213.00	4995	20230518	-42.24	2700	20240206	6.85	3270	-11.77	20240220	2700	6.85	20240206	4995	-42.24	20230518	2700	6.85	20240206	0.22	N	050120	5000	690 억		378700	N	N	0	N	00	N
129	20240308	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	0	3	0.00	1189735	416	2.85	2860	2860	2835	3715	2005	2860	2859.94	2.79	0	-44	2916	2887	2836	2807	2756	2902	2822	691	855	5000	1940	5	1	13564086	388	1.51	0.35	12	0.00	1894.00	8213.00	4995	20230518	-42.74	2700	20240206	5.93	3270	-12.54	20240220	2700	5.93	20240206	4995	-42.74	20230518	2700	5.93	20240206	0.22	N	050120	5000	690 억		378700	N	N	0	N	00	N
130	20240307	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	35	2	1.24	41303865	14578	199.92	2815	2865	2785	3670	1980	2825	2833.30	2.79	0	346	2891	2857	2791	2757	2691	2875	2775	691	845	5000	1920	5	1	13564086	388	1.51	0.35	12	0.11	1894.00	8213.00	4995	20230518	-42.74	2700	20240206	5.93	3270	-12.54	20240220	2700	5.93	20240206	4995	-42.74	20230518	2700	5.93	20240206	0.22	N	050120	5000	690 억		378370	N	N	0	N	00	N
131	20240307	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	35	2	1.24	32955630	11656	159.85	2815	2865	2785	3670	1980	2825	2827.35	2.79	0	283	2891	2857	2791	2757	2691	2875	2775	691	845	5000	1920	5	1	13564086	388	1.51	0.35	12	0.09	1894.00	8213.00	4995	20230518	-42.74	2700	20240206	5.93	3270	-12.54	20240220	2700	5.93	20240206	4995	-42.74	20230518	2700	5.93	20240206	0.22	N	050120	5000	690 억		378370	N	N	0	N	00	N
132	20240307	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	30	2	1.06	31709740	11218	153.84	2815	2865	2785	3670	1980	2825	2826.68	2.79	0	283	2891	2857	2791	2757	2691	2875	2775	691	845	5000	1920	5	1	13564086	387	1.51	0.35	12	0.08	1894.00	8213.00	4995	20230518	-42.84	2700	20240206	5.74	3270	-12.69	20240220	2700	5.74	20240206	4995	-42.84	20230518	2700	5.74	20240206	0.22	N	050120	5000	690 억		378370	N	N	0	N	00	N
133	20240307	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	25	2	0.88	26334030	9331	127.96	2815	2855	2785	3670	1980	2825	2822.21	2.79	0	264	2891	2857	2791	2757	2691	2875	2775	691	845	5000	1920	5	1	13564086	387	1.50	0.35	12	0.07	1894.00	8213.00	4995	20230518	-42.94	2700	20240206	5.56	3270	-12.84	20240220	2700	5.56	20240206	4995	-42.94	20230518	2700	5.56	20240206	0.22	N	050120	5000	690 억		378370	N	N	0	N	00	N
134	20240307	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	5	2	0.18	13456245	4770	65.41	2815	2855	2785	3670	1980	2825	2821.02	2.79	0	291	2891	2857	2791	2757	2691	2875	2775	691	845	5000	1920	5	1	13564086	384	1.49	0.34	12	0.04	1894.00	8213.00	4995	20230518	-43.34	2700	20240206	4.81	3270	-13.46	20240220	2700	4.81	20240206	4995	-43.34	20230518	2700	4.81	20240206	0.22	N	050120	5000	690 억		378370	N	N	0	N	00	N
135	20240307	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	5	2	0.18	12960270	4594	63.00	2815	2855	2785	3670	1980	2825	2821.13	2.79	0	292	2891	2857	2791	2757	2691	2875	2775	691	845	5000	1920	5	1	13564086	384	1.49	0.34	12	0.03	1894.00	8213.00	4995	20230518	-43.34	2700	20240206	4.81	3270	-13.46	20240220	2700	4.81	20240206	4995	-43.34	20230518	2700	4.81	20240206	0.22	N	050120	5000	690 억		378370	N	N	0	N	00	N
136	20240307	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	5	2	0.18	9321055	3304	45.31	2815	2855	2785	3670	1980	2825	2821.14	2.79	0	293	2891	2857	2791	2757	2691	2875	2775	691	845	5000	1920	5	1	13564086	384	1.49	0.34	12	0.02	1894.00	8213.00	4995	20230518	-43.34	2700	20240206	4.81	3270	-13.46	20240220	2700	4.81	20240206	4995	-43.34	20230518	2700	4.81	20240206	0.22	N	050120	5000	690 억		378370	N	N	0	N	00	N
137	20240307	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	0	3	0.00	2610770	934	12.81	2815	2825	2785	3670	1980	2825	2795.26	2.79	0	333	2891	2857	2791	2757	2691	2875	2775	691	845	5000	1920	5	1	13564086	383	1.49	0.34	12	0.01	1894.00	8213.00	4995	20230518	-43.44	2700	20240206	4.63	3270	-13.61	20240220	2700	4.63	20240206	4995	-43.44	20230518	2700	4.63	20240206	0.22	N	050120	5000	690 억		378370	N	N	0	N	00	N
138	20240306	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	60	2	2.17	20335815	7292	149.52	2725	2825	2725	3590	1940	2765	2788.70	2.79	0	-45	2845	2805	2780	2740	2715	2792	2727	691	825	5000	1880	5	1	13564086	383	1.49	0.34	12	0.05	1894.00	8213.00	4995	20230518	-43.44	2700	20240206	4.63	3270	-13.61	20240220	2700	4.63	20240206	4995	-43.44	20230518	2700	4.63	20240206	0.22	N	050120	5000	690 억		378409	N	N	0	N	00	N
139	20240306	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	50	2	1.81	16483605	5922	121.43	2725	2820	2725	3590	1940	2765	2783.45	2.79	0	-69	2845	2805	2780	2740	2715	2792	2727	691	825	5000	1880	5	1	13564086	382	1.49	0.34	12	0.04	1894.00	8213.00	4995	20230518	-43.64	2700	20240206	4.26	3270	-13.91	20240220	2700	4.26	20240206	4995	-43.64	20230518	2700	4.26	20240206	0.22	N	050120	5000	690 억		378409	N	N	0	N	00	N
140	20240306	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	55	2	1.99	14627185	5259	107.83	2725	2820	2725	3590	1940	2765	2781.36	2.79	0	-69	2845	2805	2780	2740	2715	2792	2727	691	825	5000	1880	5	1	13564086	383	1.49	0.34	12	0.04	1894.00	8213.00	4995	20230518	-43.54	2700	20240206	4.44	3270	-13.76	20240220	2700	4.44	20240206	4995	-43.54	20230518	2700	4.44	20240206	0.22	N	050120	5000	690 억		378409	N	N	0	N	00	N
141	20240306	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	45	2	1.63	12407565	4468	91.61	2725	2810	2725	3590	1940	2765	2776.98	2.79	0	-69	2845	2805	2780	2740	2715	2792	2727	691	825	5000	1880	5	1	13564086	381	1.48	0.34	12	0.03	1894.00	8213.00	4995	20230518	-43.74	2700	20240206	4.07	3270	-14.07	20240220	2700	4.07	20240206	4995	-43.74	20230518	2700	4.07	20240206	0.22	N	050120	5000	690 억		378409	N	N	0	N	00	N
142	20240306	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	10	2	0.36	9190465	3317	68.01	2725	2795	2725	3590	1940	2765	2770.72	2.79	0	-69	2845	2805	2780	2740	2715	2792	2727	691	825	5000	1880	5	1	13564086	376	1.47	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.44	2700	20240206	2.78	3270	-15.14	20240220	2700	2.78	20240206	4995	-44.44	20230518	2700	2.78	20240206	0.22	N	050120	5000	690 억		378409	N	N	0	N	00	N
143	20240306	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	10	2	0.36	7140095	2580	52.90	2725	2790	2725	3590	1940	2765	2767.48	2.79	0	-69	2845	2805	2780	2740	2715	2792	2727	691	825	5000	1880	5	1	13564086	376	1.47	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.44	2700	20240206	2.78	3270	-15.14	20240220	2700	2.78	20240206	4995	-44.44	20230518	2700	2.78	20240206	0.22	N	050120	5000	690 억		378409	N	N	0	N	00	N
144	20240306	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	15	2	0.54	4295615	1555	31.88	2725	2780	2725	3590	1940	2765	2762.45	2.79	0	-69	2845	2805	2780	2740	2715	2792	2727	691	825	5000	1880	5	1	13564086	377	1.47	0.34	12	0.01	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	3270	-14.98	20240220	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.22	N	050120	5000	690 억		378409	N	N	0	N	00	N
145	20240306	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	0	3	0.00	861140	316	6.48	2725	2765	2725	3590	1940	2765	2725.13	2.79	0	-47	2845	2805	2780	2740	2715	2792	2727	691	825	5000	1880	5	1	13564086	375	1.46	0.34	12	0.00	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.22	N	050120	5000	690 억		378409	N	N	0	N	00	N
146	20240305	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-20	5	-0.72	13563675	4877	60.31	2785	2820	2755	3620	1950	2785	2781.15	2.79	0	-96	2841	2812	2766	2737	2691	2827	2752	691	835	5000	1890	5	1	13564086	375	1.46	0.34	12	0.04	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.22	N	050120	5000	690 억		378510	N	N	0	N	00	N
147	20240305	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	0	3	0.00	11379285	4087	50.54	2785	2820	2755	3620	1950	2785	2784.26	2.79	0	-12	2841	2812	2766	2737	2691	2827	2752	691	835	5000	1890	5	1	13564086	378	1.47	0.34	12	0.03	1894.00	8213.00	4995	20230518	-44.24	2700	20240206	3.15	3270	-14.83	20240220	2700	3.15	20240206	4995	-44.24	20230518	2700	3.15	20240206	0.22	N	050120	5000	690 억		378510	N	N	0	N	00	N
148	20240305	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	0	3	0.00	8133300	2921	36.12	2785	2820	2755	3620	1950	2785	2784.42	2.79	0	-12	2841	2812	2766	2737	2691	2827	2752	691	835	5000	1890	5	1	13564086	378	1.47	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.24	2700	20240206	3.15	3270	-14.83	20240220	2700	3.15	20240206	4995	-44.24	20230518	2700	3.15	20240206	0.22	N	050120	5000	690 억		378510	N	N	0	N	00	N
149	20240305	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-15	5	-0.54	7302290	2621	32.41	2785	2820	2755	3620	1950	2785	2786.07	2.79	0	-12	2841	2812	2766	2737	2691	2827	2752	691	835	5000	1890	5	1	13564086	376	1.46	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.54	2700	20240206	2.59	3270	-15.29	20240220	2700	2.59	20240206	4995	-44.54	20230518	2700	2.59	20240206	0.22	N	050120	5000	690 억		378510	N	N	0	N	00	N
150	20240305	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-5	5	-0.18	5304480	1898	23.47	2785	2820	2765	3620	1950	2785	2794.77	2.79	0	-12	2841	2812	2766	2737	2691	2827	2752	691	835	5000	1890	5	1	13564086	377	1.47	0.34	12	0.01	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	3270	-14.98	20240220	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.22	N	050120	5000	690 억		378510	N	N	0	N	00	N
151	20240305	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	0	3	0.00	5093195	1822	22.53	2785	2820	2765	3620	1950	2785	2795.39	2.79	0	-12	2841	2812	2766	2737	2691	2827	2752	691	835	5000	1890	5	1	13564086	378	1.47	0.34	12	0.01	1894.00	8213.00	4995	20230518	-44.24	2700	20240206	3.15	3270	-14.83	20240220	2700	3.15	20240206	4995	-44.24	20230518	2700	3.15	20240206	0.22	N	050120	5000	690 억		378510	N	N	0	N	00	N
152	20240305	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-10	5	-0.36	4004875	1431	17.70	2785	2820	2765	3620	1950	2785	2798.65	2.79	0	-12	2841	2812	2766	2737	2691	2827	2752	691	835	5000	1890	5	1	13564086	376	1.47	0.34	12	0.01	1894.00	8213.00	4995	20230518	-44.44	2700	20240206	2.78	3270	-15.14	20240220	2700	2.78	20240206	4995	-44.44	20230518	2700	2.78	20240206	0.22	N	050120	5000	690 억		378510	N	N	0	N	00	N
153	20240305	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	30	2	1.08	156540	56	0.69	2785	2815	2785	3620	1950	2785	2795.36	2.79	0	-13	2841	2812	2766	2737	2691	2827	2752	691	835	5000	1890	5	1	13564086	382	1.49	0.34	12	0.00	1894.00	8213.00	4995	20230518	-43.64	2700	20240206	4.26	3270	-13.91	20240220	2700	4.26	20240206	4995	-43.64	20230518	2700	4.26	20240206	0.22	N	050120	5000	690 억		378510	N	N	0	N	00	N
154	20240304	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	5	2	0.18	22331150	8087	94.85	2770	2795	2720	3610	1950	2780	2761.36	2.80	0	-1159	2846	2812	2766	2732	2686	2790	2710	691	830	5000	1890	5	1	13564086	378	1.47	0.34	12	0.06	1894.00	8213.00	4995	20230518	-44.24	2700	20240206	3.15	3270	-14.83	20240220	2700	3.15	20240206	4995	-44.24	20230518	2700	3.15	20240206	0.21	N	050120	5000	690 억		379190	N	N	0	N	00	N
155	20240304	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	10	2	0.36	21659965	7846	92.02	2770	2795	2720	3610	1950	2780	2760.64	2.80	0	-1183	2846	2812	2766	2732	2686	2790	2710	691	830	5000	1890	5	1	13564086	378	1.47	0.34	12	0.06	1894.00	8213.00	4995	20230518	-44.14	2700	20240206	3.33	3270	-14.68	20240220	2700	3.33	20240206	4995	-44.14	20230518	2700	3.33	20240206	0.21	N	050120	5000	690 억		379190	N	N	0	N	00	N
156	20240304	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	15	2	0.54	18427140	6669	78.22	2770	2795	2720	3610	1950	2780	2763.10	2.80	0	-1180	2846	2812	2766	2732	2686	2790	2710	691	830	5000	1890	5	1	13564086	379	1.48	0.34	12	0.05	1894.00	8213.00	4995	20230518	-44.04	2700	20240206	3.52	3270	-14.53	20240220	2700	3.52	20240206	4995	-44.04	20230518	2700	3.52	20240206	0.21	N	050120	5000	690 억		379190	N	N	0	N	00	N
157	20240304	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-10	5	-0.36	15722925	5699	66.84	2770	2785	2720	3610	1950	2780	2758.89	2.80	0	-887	2846	2812	2766	2732	2686	2790	2710	691	830	5000	1890	5	1	13564086	376	1.46	0.34	12	0.04	1894.00	8213.00	4995	20230518	-44.54	2700	20240206	2.59	3270	-15.29	20240220	2700	2.59	20240206	4995	-44.54	20230518	2700	2.59	20240206	0.21	N	050120	5000	690 억		379190	N	N	0	N	00	N
158	20240304	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-20	5	-0.72	13662315	4957	58.14	2770	2785	2720	3610	1950	2780	2756.17	2.80	0	-860	2846	2812	2766	2732	2686	2790	2710	691	830	5000	1890	5	1	13564086	374	1.46	0.34	12	0.04	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	3270	-15.60	20240220	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.21	N	050120	5000	690 억		379190	N	N	0	N	00	N
159	20240304	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-20	5	-0.72	12156655	4410	51.72	2770	2785	2720	3610	1950	2780	2756.61	2.80	0	-857	2846	2812	2766	2732	2686	2790	2710	691	830	5000	1890	5	1	13564086	374	1.46	0.34	12	0.03	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	3270	-15.60	20240220	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.21	N	050120	5000	690 억		379190	N	N	0	N	00	N
160	20240304	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-10	5	-0.36	9501475	3450	40.46	2770	2785	2720	3610	1950	2780	2754.05	2.80	0	-303	2846	2812	2766	2732	2686	2790	2710	691	830	5000	1890	5	1	13564086	376	1.46	0.34	12	0.03	1894.00	8213.00	4995	20230518	-44.54	2700	20240206	2.59	3270	-15.29	20240220	2700	2.59	20240206	4995	-44.54	20230518	2700	2.59	20240206	0.21	N	050120	5000	690 억		379190	N	N	0	N	00	N
161	20240304	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-25	5	-0.90	1773685	640	7.51	2770	2785	2755	3610	1950	2780	2771.38	2.80	0	-26	2846	2812	2766	2732	2686	2790	2710	691	830	5000	1890	5	1	13564086	374	1.45	0.34	12	0.00	1894.00	8213.00	4995	20230518	-44.84	2700	20240206	2.04	3270	-15.75	20240220	2700	2.04	20240206	4995	-44.84	20230518	2700	2.04	20240206	0.21	N	050120	5000	690 억		379190	N	N	0	N	00	N