KissMeData/064090/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	160557	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3610	55	2	1.55	163973975	45027	88.46	3640	3705	3550	4620	2490	3555	3641.71	0.14	0	-2855	3638	3596	3528	3486	3418	3617	3507	153	1065	500	2270	5	1	30547639	1103	-13.78	3.04	12	0.15	-262.00	1188.00	3705	20240329	-2.56	1561	20230728	131.26	3705	-2.56	20240329	1880	92.02	20240104	3705	-2.56	20240329	1561	131.26	20230728	0.00	N	064090	500	152 억		42973	N	N	0	N	00	N
3	20240329	150559	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3595	40	2	1.13	157434135	43215	84.90	3640	3705	3550	4620	2490	3555	3643.04	0.14	0	-2676	3638	3596	3528	3486	3418	3617	3507	153	1065	500	2270	5	1	30547639	1098	-13.72	3.03	12	0.14	-262.00	1188.00	3705	20240329	-2.97	1561	20230728	130.30	3705	-2.97	20240329	1880	91.22	20240104	3705	-2.97	20240329	1561	130.30	20230728	0.00	N	064090	500	152 억		42973	N	N	0	N	00	N
4	20240329	140553	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3600	45	2	1.27	149056500	40888	80.33	3640	3705	3550	4620	2490	3555	3645.48	0.14	0	-2303	3638	3596	3528	3486	3418	3617	3507	153	1065	500	2270	5	1	30547639	1100	-13.74	3.03	12	0.13	-262.00	1188.00	3705	20240329	-2.83	1561	20230728	130.62	3705	-2.83	20240329	1880	91.49	20240104	3705	-2.83	20240329	1561	130.62	20230728	0.00	N	064090	500	152 억		42973	N	N	0	N	00	N
5	20240329	130546	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3635	80	2	2.25	136653365	37454	73.58	3640	3705	3550	4620	2490	3555	3648.57	0.14	0	-2297	3638	3596	3528	3486	3418	3617	3507	153	1065	500	2270	5	1	30547639	1110	-13.87	3.06	12	0.12	-262.00	1188.00	3705	20240329	-1.89	1561	20230728	132.86	3705	-1.89	20240329	1880	93.35	20240104	3705	-1.89	20240329	1561	132.86	20230728	0.00	N	064090	500	152 억		42973	N	N	0	N	00	N
6	20240329	120551	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3675	120	2	3.38	112213785	30744	60.40	3640	3705	3550	4620	2490	3555	3649.94	0.14	0	2153	3638	3596	3528	3486	3418	3617	3507	153	1065	500	2270	5	1	30547639	1123	-14.03	3.09	12	0.10	-262.00	1188.00	3705	20240329	-0.81	1561	20230728	135.43	3705	-0.81	20240329	1880	95.48	20240104	3705	-0.81	20240329	1561	135.43	20230728	0.00	N	064090	500	152 억		42973	N	N	0	N	00	N
7	20240329	110544	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3675	120	2	3.38	89622990	24625	48.38	3640	3700	3550	4620	2490	3555	3639.51	0.14	0	2102	3638	3596	3528	3486	3418	3617	3507	153	1065	500	2270	5	1	30547639	1123	-14.03	3.09	12	0.08	-262.00	1188.00	3700	20240329	-0.68	1561	20230728	135.43	3700	-0.68	20240329	1880	95.48	20240104	3700	-0.68	20240329	1561	135.43	20230728	0.00	N	064090	500	152 억		42973	N	N	0	N	00	N
8	20240329	100546	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3625	70	2	1.97	48454645	13456	26.44	3640	3650	3550	4620	2490	3555	3600.97	0.14	0	-337	3638	3596	3528	3486	3418	3617	3507	153	1065	500	2270	5	1	30547639	1107	-13.84	3.05	12	0.04	-262.00	1188.00	3650	20240329	-0.68	1561	20230728	132.22	3650	-0.68	20240329	1880	92.82	20240104	3650	-0.68	20240329	1561	132.22	20230728	0.00	N	064090	500	152 억		42973	N	N	0	N	00	N
9	20240329	090543	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3560	5	2	0.14	2036520	560	1.10	3640	3640	3560	4620	2490	3555	3636.64	0.14	0	-147	3638	3596	3528	3486	3418	3617	3507	153	1065	500	2270	5	1	30547639	1087	-13.59	3.00	12	0.00	-262.00	1188.00	3640	20240329	-2.20	1561	20230728	128.06	3640	-2.20	20240329	1880	89.36	20240104	3640	-2.20	20240329	1561	128.06	20230728	0.00	N	064090	500	152 억		42973	N	N	0	N	00	N
10	20240328	160549	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3555	80	2	2.30	178798855	50902	138.98	3490	3570	3460	4515	2435	3475	3512.61	0.14	0	-8	3588	3531	3418	3361	3248	3560	3390	153	1040	500	2220	5	1	30547639	1086	-13.57	2.99	12	0.17	-262.00	1188.00	3570	20240328	-0.42	1561	20230728	127.74	3570	-0.42	20240328	1880	89.10	20240104	3570	-0.42	20240328	1561	127.74	20230728	0.00	N	064090	500	152 억		42981	N	N	0	N	00	N
11	20240328	150551	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3520	45	2	1.29	175578460	49989	136.49	3490	3570	3460	4515	2435	3475	3512.34	0.14	0	47	3588	3531	3418	3361	3248	3560	3390	153	1040	500	2220	5	1	30547639	1075	-13.44	2.96	12	0.16	-262.00	1188.00	3570	20240328	-1.40	1561	20230728	125.50	3570	-1.40	20240328	1880	87.23	20240104	3570	-1.40	20240328	1561	125.50	20230728	0.00	N	064090	500	152 억		42981	N	N	0	N	00	N
12	20240328	140543	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3520	45	2	1.29	170675310	48598	132.69	3490	3570	3460	4515	2435	3475	3511.98	0.14	0	524	3588	3531	3418	3361	3248	3560	3390	153	1040	500	2220	5	1	30547639	1075	-13.44	2.96	12	0.16	-262.00	1188.00	3570	20240328	-1.40	1561	20230728	125.50	3570	-1.40	20240328	1880	87.23	20240104	3570	-1.40	20240328	1561	125.50	20230728	0.00	N	064090	500	152 억		42981	N	N	0	N	00	N
13	20240328	130541	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3565	90	2	2.59	160535170	45719	124.83	3490	3570	3460	4515	2435	3475	3511.34	0.14	0	-251	3588	3531	3418	3361	3248	3560	3390	153	1040	500	2220	5	1	30547639	1089	-13.61	3.00	12	0.15	-262.00	1188.00	3570	20240328	-0.14	1561	20230728	128.38	3570	-0.14	20240328	1880	89.63	20240104	3570	-0.14	20240328	1561	128.38	20230728	0.00	N	064090	500	152 억		42981	N	N	0	N	00	N
14	20240328	120547	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3520	45	2	1.29	146274425	41695	113.84	3490	3570	3460	4515	2435	3475	3508.20	0.14	0	48	3588	3531	3418	3361	3248	3560	3390	153	1040	500	2220	5	1	30547639	1075	-13.44	2.96	12	0.14	-262.00	1188.00	3570	20240328	-1.40	1561	20230728	125.50	3570	-1.40	20240328	1880	87.23	20240104	3570	-1.40	20240328	1561	125.50	20230728	0.00	N	064090	500	152 억		42981	N	N	0	N	00	N
15	20240328	110545	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3500	25	2	0.72	78741205	22469	61.35	3490	3570	3460	4515	2435	3475	3504.44	0.14	0	-51	3588	3531	3418	3361	3248	3560	3390	153	1040	500	2220	5	1	30547639	1069	-13.36	2.95	12	0.07	-262.00	1188.00	3570	20240328	-1.96	1561	20230728	124.22	3570	-1.96	20240328	1880	86.17	20240104	3570	-1.96	20240328	1561	124.22	20230728	0.00	N	064090	500	152 억		42981	N	N	0	N	00	N
16	20240328	100542	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3510	35	2	1.01	51337180	14666	40.04	3490	3570	3460	4515	2435	3475	3500.42	0.14	0	-346	3588	3531	3418	3361	3248	3560	3390	153	1040	500	2220	5	1	30547639	1072	-13.40	2.95	12	0.05	-262.00	1188.00	3570	20240328	-1.68	1561	20230728	124.86	3570	-1.68	20240328	1880	86.70	20240104	3570	-1.68	20240328	1561	124.86	20230728	0.00	N	064090	500	152 억		42981	N	N	0	N	00	N
17	20240328	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	-15	5	-0.43	3016560	868	2.37	3490	3495	3460	4515	2435	3475	3475.30	0.14	0	-803	3588	3531	3418	3361	3248	3560	3390	153	1040	500	2220	5	1	30547639	1057	-13.21	2.91	12	0.00	-262.00	1188.00	3500	20240326	-1.14	1561	20230728	121.65	3500	-1.14	20240326	1880	84.04	20240104	3500	-1.14	20240326	1561	121.65	20230728	0.00	N	064090	500	152 억		42981	N	N	0	N	00	N
18	20240327	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	80	2	2.36	123088165	36565	52.88	3435	3475	3305	4410	2380	3395	3366.28	0.13	0	1962	3658	3526	3368	3236	3078	3447	3157	153	1015	500	2170	5	1	30547639	1062	-13.26	2.93	12	0.12	-262.00	1188.00	3500	20240326	-0.71	1561	20230728	122.61	3500	-0.71	20240326	1880	84.84	20240104	3500	-0.71	20240326	1561	122.61	20230728	0.00	N	064090	500	152 억		41001	N	N	0	N	00	N
19	20240327	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	25	2	0.74	111733790	33274	48.12	3435	3440	3305	4410	2380	3395	3357.99	0.13	0	2014	3658	3526	3368	3236	3078	3447	3157	153	1015	500	2170	5	1	30547639	1045	-13.05	2.88	12	0.11	-262.00	1188.00	3500	20240326	-2.29	1561	20230728	119.09	3500	-2.29	20240326	1880	81.91	20240104	3500	-2.29	20240326	1561	119.09	20230728	0.00	N	064090	500	152 억		41001	N	N	0	N	00	N
20	20240327	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	20	2	0.59	101355730	30235	43.73	3435	3440	3305	4410	2380	3395	3352.26	0.13	0	3614	3658	3526	3368	3236	3078	3447	3157	153	1015	500	2170	5	1	30547639	1043	-13.03	2.87	12	0.10	-262.00	1188.00	3500	20240326	-2.43	1561	20230728	118.77	3500	-2.43	20240326	1880	81.65	20240104	3500	-2.43	20240326	1561	118.77	20230728	0.00	N	064090	500	152 억		41001	N	N	0	N	00	N
21	20240327	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	3370	-25	5	-0.74	96173585	28711	41.52	3435	3440	3305	4410	2380	3395	3349.71	0.13	0	4100	3658	3526	3368	3236	3078	3447	3157	153	1015	500	2170	5	1	30547639	1029	-12.86	2.84	12	0.09	-262.00	1188.00	3500	20240326	-3.71	1561	20230728	115.89	3500	-3.71	20240326	1880	79.26	20240104	3500	-3.71	20240326	1561	115.89	20230728	0.00	N	064090	500	152 억		41001	N	N	0	N	00	N
22	20240327	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-50	5	-1.47	86174955	25735	37.22	3435	3440	3305	4410	2380	3395	3348.55	0.13	0	3835	3658	3526	3368	3236	3078	3447	3157	153	1015	500	2170	5	1	30547639	1022	-12.77	2.82	12	0.08	-262.00	1188.00	3500	20240326	-4.43	1561	20230728	114.29	3500	-4.43	20240326	1880	77.93	20240104	3500	-4.43	20240326	1561	114.29	20230728	0.00	N	064090	500	152 억		41001	N	N	0	N	00	N
23	20240327	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	3345	-50	5	-1.47	74034410	22091	31.95	3435	3440	3305	4410	2380	3395	3351.34	0.13	0	4245	3658	3526	3368	3236	3078	3447	3157	153	1015	500	2170	5	1	30547639	1022	-12.77	2.82	12	0.07	-262.00	1188.00	3500	20240326	-4.43	1561	20230728	114.29	3500	-4.43	20240326	1880	77.93	20240104	3500	-4.43	20240326	1561	114.29	20230728	0.00	N	064090	500	152 억		41001	N	N	0	N	00	N
24	20240327	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	3350	-45	5	-1.33	54841185	16299	23.57	3435	3440	3315	4410	2380	3395	3364.70	0.13	0	4230	3658	3526	3368	3236	3078	3447	3157	153	1015	500	2170	5	1	30547639	1023	-12.79	2.82	12	0.05	-262.00	1188.00	3500	20240326	-4.29	1561	20230728	114.61	3500	-4.29	20240326	1880	78.19	20240104	3500	-4.29	20240326	1561	114.61	20230728	0.00	N	064090	500	152 억		41001	N	N	0	N	00	N
25	20240327	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	35	2	1.03	844445	246	0.36	3435	3435	3430	4410	2380	3395	3432.70	0.13	0	-40	3658	3526	3368	3236	3078	3447	3157	153	1015	500	2170	5	1	30547639	1048	-13.09	2.89	12	0.00	-262.00	1188.00	3500	20240326	-2.00	1561	20230728	119.73	3500	-2.00	20240326	1880	82.45	20240104	3500	-2.00	20240326	1561	119.73	20230728	0.00	N	064090	500	152 억		41001	N	N	0	N	00	N
26	20240326	160500	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3395	-10	5	-0.29	232453855	69147	76.51	3500	3500	3210	4425	2385	3405	3361.50	0.14	0	-1060	3605	3505	3335	3235	3065	3555	3285	153	1020	500	2170	5	1	30547639	1037	-12.96	2.86	12	0.23	-262.00	1188.00	3500	20240326	-3.00	1561	20230728	117.49	3500	-3.00	20240326	1880	80.59	20240104	3500	-3.00	20240326	1561	117.49	20230728	0.00	N	064090	500	152 억		42021	N	N	0	N	00	N
27	20240326	150546	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3365	-40	5	-1.17	224486485	66797	73.91	3500	3500	3210	4425	2385	3405	3360.73	0.14	0	-640	3605	3505	3335	3235	3065	3555	3285	153	1020	500	2170	5	1	30547639	1028	-12.84	2.83	12	0.22	-262.00	1188.00	3500	20240326	-3.86	1561	20230728	115.57	3500	-3.86	20240326	1880	78.99	20240104	3500	-3.86	20240326	1561	115.57	20230728	0.00	N	064090	500	152 억		42021	N	N	0	N	00	N
28	20240326	140542	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3380	-25	5	-0.73	202378510	60239	66.66	3500	3500	3210	4425	2385	3405	3359.59	0.14	0	64	3605	3505	3335	3235	3065	3555	3285	153	1020	500	2170	5	1	30547639	1033	-12.90	2.85	12	0.20	-262.00	1188.00	3500	20240326	-3.43	1561	20230728	116.53	3500	-3.43	20240326	1880	79.79	20240104	3500	-3.43	20240326	1561	116.53	20230728	0.00	N	064090	500	152 억		42021	N	N	0	N	00	N
29	20240326	130540	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3410	5	2	0.15	193727890	57687	63.83	3500	3500	3210	4425	2385	3405	3358.26	0.14	0	-450	3605	3505	3335	3235	3065	3555	3285	153	1020	500	2170	5	1	30547639	1042	-13.02	2.87	12	0.19	-262.00	1188.00	3500	20240326	-2.57	1561	20230728	118.45	3500	-2.57	20240326	1880	81.38	20240104	3500	-2.57	20240326	1561	118.45	20230728	0.00	N	064090	500	152 억		42021	N	N	0	N	00	N
30	20240326	120543	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3405	0	3	0.00	131985255	39437	43.64	3500	3500	3210	4425	2385	3405	3346.74	0.14	0	-508	3605	3505	3335	3235	3065	3555	3285	153	1020	500	2170	5	1	30547639	1040	-13.00	2.87	12	0.13	-262.00	1188.00	3500	20240326	-2.71	1561	20230728	118.13	3500	-2.71	20240326	1880	81.12	20240104	3500	-2.71	20240326	1561	118.13	20230728	0.00	N	064090	500	152 억		42021	N	N	0	N	00	N
31	20240326	110537	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3400	-5	5	-0.15	126597270	37856	41.89	3500	3500	3210	4425	2385	3405	3344.18	0.14	0	64	3605	3505	3335	3235	3065	3555	3285	153	1020	500	2170	5	1	30547639	1039	-12.98	2.86	12	0.12	-262.00	1188.00	3500	20240326	-2.86	1561	20230728	117.81	3500	-2.86	20240326	1880	80.85	20240104	3500	-2.86	20240326	1561	117.81	20230728	0.00	N	064090	500	152 억		42021	N	N	0	N	00	N
32	20240326	100544	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3365	-40	5	-1.17	111608045	33437	37.00	3500	3500	3210	4425	2385	3405	3337.86	0.14	0	290	3605	3505	3335	3235	3065	3555	3285	153	1020	500	2170	5	1	30547639	1028	-12.84	2.83	12	0.11	-262.00	1188.00	3500	20240326	-3.86	1561	20230728	115.57	3500	-3.86	20240326	1880	78.99	20240104	3500	-3.86	20240326	1561	115.57	20230728	0.00	N	064090	500	152 억		42021	N	N	0	N	00	N
33	20240326	090542	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3400	-5	5	-0.15	9359955	2711	3.00	3500	3500	3395	4425	2385	3405	3452.58	0.14	0	-2240	3605	3505	3335	3235	3065	3555	3285	153	1020	500	2170	5	1	30547639	1039	-12.98	2.86	12	0.01	-262.00	1188.00	3500	20240326	-2.86	1561	20230728	117.81	3500	-2.86	20240326	1880	80.85	20240104	3500	-2.86	20240326	1561	117.81	20230728	0.00	N	064090	500	152 억		42021	N	N	0	N	00	N
34	20240325	160601	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3405	165	2	5.09	303244400	90027	168.08	3165	3435	3165	4210	2270	3240	3368.36	0.13	0	-66	3330	3285	3225	3180	3120	3255	3150	153	970	500	2070	5	1	30547639	1040	-13.00	2.87	12	0.29	-262.00	1188.00	3435	20240325	-0.87	1561	20230728	118.13	3435	-0.87	20240325	1880	81.12	20240104	3435	-0.87	20240325	1561	118.13	20230728	0.00	N	064090	500	152 억		39783	N	N	0	N	00	N
35	20240325	150605	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3385	145	2	4.48	292507950	86862	162.17	3165	3435	3165	4210	2270	3240	3367.50	0.13	0	163	3330	3285	3225	3180	3120	3255	3150	153	970	500	2070	5	1	30547639	1034	-12.92	2.85	12	0.28	-262.00	1188.00	3435	20240325	-1.46	1561	20230728	116.85	3435	-1.46	20240325	1880	80.05	20240104	3435	-1.46	20240325	1561	116.85	20230728	0.00	N	064090	500	152 억		39783	N	N	0	N	00	N
36	20240325	140603	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3415	175	2	5.40	259415425	77097	143.94	3165	3435	3165	4210	2270	3240	3364.79	0.13	0	1722	3330	3285	3225	3180	3120	3255	3150	153	970	500	2070	5	1	30547639	1043	-13.03	2.87	12	0.25	-262.00	1188.00	3435	20240325	-0.58	1561	20230728	118.77	3435	-0.58	20240325	1880	81.65	20240104	3435	-0.58	20240325	1561	118.77	20230728	0.00	N	064090	500	152 억		39783	N	N	0	N	00	N
37	20240325	130605	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3395	155	2	4.78	242716320	72200	134.80	3165	3435	3165	4210	2270	3240	3361.72	0.13	0	959	3330	3285	3225	3180	3120	3255	3150	153	970	500	2070	5	1	30547639	1037	-12.96	2.86	12	0.24	-262.00	1188.00	3435	20240325	-1.16	1561	20230728	117.49	3435	-1.16	20240325	1880	80.59	20240104	3435	-1.16	20240325	1561	117.49	20230728	0.00	N	064090	500	152 억		39783	N	N	0	N	00	N
38	20240325	120607	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3405	165	2	5.09	225810635	67217	125.49	3165	3435	3165	4210	2270	3240	3359.43	0.13	0	514	3330	3285	3225	3180	3120	3255	3150	153	970	500	2070	5	1	30547639	1040	-13.00	2.87	12	0.22	-262.00	1188.00	3435	20240325	-0.87	1561	20230728	118.13	3435	-0.87	20240325	1880	81.12	20240104	3435	-0.87	20240325	1561	118.13	20230728	0.00	N	064090	500	152 억		39783	N	N	0	N	00	N
39	20240325	110603	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3380	140	2	4.32	190198985	56780	106.01	3165	3415	3165	4210	2270	3240	3349.75	0.13	0	-447	3330	3285	3225	3180	3120	3255	3150	153	970	500	2070	5	1	30547639	1033	-12.90	2.85	12	0.19	-262.00	1188.00	3415	20240325	-1.02	1561	20230728	116.53	3415	-1.02	20240325	1880	79.79	20240104	3415	-1.02	20240325	1561	116.53	20230728	0.00	N	064090	500	152 억		39783	N	N	0	N	00	N
40	20240325	100603	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3370	130	2	4.01	138680095	41621	77.71	3165	3400	3165	4210	2270	3240	3331.97	0.13	0	-2308	3330	3285	3225	3180	3120	3255	3150	153	970	500	2070	5	1	30547639	1029	-12.86	2.84	12	0.14	-262.00	1188.00	3400	20240325	-0.88	1561	20230728	115.89	3400	-0.88	20240325	1880	79.26	20240104	3400	-0.88	20240325	1561	115.89	20230728	0.00	N	064090	500	152 억		39783	N	N	0	N	00	N
41	20240325	090605	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3285	45	2	1.39	43852750	13385	24.99	3165	3300	3165	4210	2270	3240	3276.26	0.13	0	-9218	3330	3285	3225	3180	3120	3255	3150	153	970	500	2070	5	1	30547639	1003	-12.54	2.77	12	0.04	-262.00	1188.00	3300	20240325	-0.45	1561	20230728	110.44	3300	-0.45	20240325	1880	74.73	20240104	3300	-0.45	20240325	1561	110.44	20230728	0.00	N	064090	500	152 억		39783	N	N	0	N	00	N
42	20240322	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	45	2	1.41	171881725	53557	73.53	3250	3270	3165	4150	2240	3195	3209.32	0.14	0	-2821	3435	3315	3170	3050	2905	3242	2977	153	955	500	2040	5	1	30547639	990	-2.93	11.82	12	0.18	-1104.00	274.00	3290	20240321	-1.52	1561	20230728	107.56	3290	-1.52	20240321	1880	72.34	20240104	3290	-1.52	20240321	1561	107.56	20230728	0.00	N	064090	500	152 억		42666	N	N	0	N	00	N
43	20240322	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	-15	5	-0.47	167335830	52141	71.59	3250	3270	3165	4150	2240	3195	3209.29	0.14	0	-2317	3435	3315	3170	3050	2905	3242	2977	153	955	500	2040	5	1	30547639	971	-2.88	11.61	12	0.17	-1104.00	274.00	3290	20240321	-3.34	1561	20230728	103.72	3290	-3.34	20240321	1880	69.15	20240104	3290	-3.34	20240321	1561	103.72	20230728	0.00	N	064090	500	152 억		42666	N	N	0	N	00	N
44	20240322	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	15	2	0.47	131722900	40983	56.27	3250	3270	3165	4150	2240	3195	3214.09	0.14	0	-2786	3435	3315	3170	3050	2905	3242	2977	153	955	500	2040	5	1	30547639	981	-2.91	11.72	12	0.13	-1104.00	274.00	3290	20240321	-2.43	1561	20230728	105.64	3290	-2.43	20240321	1880	70.74	20240104	3290	-2.43	20240321	1561	105.64	20230728	0.00	N	064090	500	152 억		42666	N	N	0	N	00	N
45	20240322	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	5	2	0.16	119692225	37256	51.15	3250	3270	3165	4150	2240	3195	3212.70	0.14	0	-2117	3435	3315	3170	3050	2905	3242	2977	153	955	500	2040	5	1	30547639	978	-2.90	11.68	12	0.12	-1104.00	274.00	3290	20240321	-2.74	1561	20230728	105.00	3290	-2.74	20240321	1880	70.21	20240104	3290	-2.74	20240321	1561	105.00	20230728	0.00	N	064090	500	152 억		42666	N	N	0	N	00	N
46	20240322	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	5	2	0.16	111301600	34648	47.57	3250	3270	3165	4150	2240	3195	3212.35	0.14	0	-2035	3435	3315	3170	3050	2905	3242	2977	153	955	500	2040	5	1	30547639	978	-2.90	11.68	12	0.11	-1104.00	274.00	3290	20240321	-2.74	1561	20230728	105.00	3290	-2.74	20240321	1880	70.21	20240104	3290	-2.74	20240321	1561	105.00	20230728	0.00	N	064090	500	152 억		42666	N	N	0	N	00	N
47	20240322	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	5	2	0.16	61708485	19163	26.31	3250	3270	3165	4150	2240	3195	3220.19	0.14	0	-1695	3435	3315	3170	3050	2905	3242	2977	153	955	500	2040	5	1	30547639	978	-2.90	11.68	12	0.06	-1104.00	274.00	3290	20240321	-2.74	1561	20230728	105.00	3290	-2.74	20240321	1880	70.21	20240104	3290	-2.74	20240321	1561	105.00	20230728	0.00	N	064090	500	152 억		42666	N	N	0	N	00	N
48	20240322	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	35	2	1.10	41927085	13045	17.91	3250	3250	3165	4150	2240	3195	3214.03	0.14	0	-1061	3435	3315	3170	3050	2905	3242	2977	153	955	500	2040	5	1	30547639	987	-2.93	11.79	12	0.04	-1104.00	274.00	3290	20240321	-1.82	1561	20230728	106.92	3290	-1.82	20240321	1880	71.81	20240104	3290	-1.82	20240321	1561	106.92	20230728	0.00	N	064090	500	152 억		42666	N	N	0	N	00	N
49	20240322	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-30	5	-0.94	3218110	998	1.37	3250	3250	3165	4150	2240	3195	3224.56	0.14	0	94	3435	3315	3170	3050	2905	3242	2977	153	955	500	2040	5	1	30547639	967	-2.87	11.55	12	0.00	-1104.00	274.00	3290	20240321	-3.80	1561	20230728	102.75	3290	-3.80	20240321	1880	68.35	20240104	3290	-3.80	20240321	1561	102.75	20230728	0.00	N	064090	500	152 억		42666	N	N	0	N	00	N
50	20240321	160559	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3195	115	2	3.73	229363030	72825	59.92	3290	3290	3025	4000	2160	3080	3148.91	0.16	0	-6218	3313	3196	3033	2916	2753	3255	2975	153	920	500	1970	5	1	30547639	976	-2.89	11.66	12	0.24	-1104.00	274.00	3290	20240321	-2.89	1561	20230728	104.68	3290	-2.89	20240321	1880	69.95	20240104	3290	-2.89	20240321	1561	104.68	20230728	0.00	N	064090	500	152 억		48119	N	N	0	N	00	N
51	20240321	150600	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3175	95	2	3.08	211550075	67229	55.31	3290	3290	3025	4000	2160	3080	3146.71	0.16	0	-6727	3313	3196	3033	2916	2753	3255	2975	153	920	500	1970	5	1	30547639	970	-2.88	11.59	12	0.22	-1104.00	274.00	3290	20240321	-3.50	1561	20230728	103.40	3290	-3.50	20240321	1880	68.88	20240104	3290	-3.50	20240321	1561	103.40	20230728	0.00	N	064090	500	152 억		48119	N	N	0	N	00	N
52	20240321	140600	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3190	110	2	3.57	156405005	49876	41.04	3290	3290	3025	4000	2160	3080	3135.88	0.16	0	-6619	3313	3196	3033	2916	2753	3255	2975	153	920	500	1970	5	1	30547639	974	-2.89	11.64	12	0.16	-1104.00	274.00	3290	20240321	-3.04	1561	20230728	104.36	3290	-3.04	20240321	1880	69.68	20240104	3290	-3.04	20240321	1561	104.36	20230728	0.00	N	064090	500	152 억		48119	N	N	0	N	00	N
53	20240321	130555	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3110	30	2	0.97	91609190	29386	24.18	3290	3290	3025	4000	2160	3080	3117.44	0.16	0	-4872	3313	3196	3033	2916	2753	3255	2975	153	920	500	1970	5	1	30547639	950	-2.82	11.35	12	0.10	-1104.00	274.00	3290	20240321	-5.47	1561	20230728	99.23	3290	-5.47	20240321	1880	65.43	20240104	3290	-5.47	20240321	1561	99.23	20230728	0.00	N	064090	500	152 억		48119	N	N	0	N	00	N
54	20240321	120600	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3110	30	2	0.97	62473080	20042	16.49	3290	3290	3025	4000	2160	3080	3117.11	0.16	0	-5879	3313	3196	3033	2916	2753	3255	2975	153	920	500	1970	5	1	30547639	950	-2.82	11.35	12	0.07	-1104.00	274.00	3290	20240321	-5.47	1561	20230728	99.23	3290	-5.47	20240321	1880	65.43	20240104	3290	-5.47	20240321	1561	99.23	20230728	0.00	N	064090	500	152 억		48119	N	N	0	N	00	N
55	20240321	110557	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3125	45	2	1.46	60743715	19486	16.03	3290	3290	3025	4000	2160	3080	3117.30	0.16	0	-5881	3313	3196	3033	2916	2753	3255	2975	153	920	500	1970	5	1	30547639	955	-2.83	11.41	12	0.06	-1104.00	274.00	3290	20240321	-5.02	1561	20230728	100.19	3290	-5.02	20240321	1880	66.22	20240104	3290	-5.02	20240321	1561	100.19	20230728	0.00	N	064090	500	152 억		48119	N	N	0	N	00	N
56	20240321	100601	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3115	35	2	1.14	43751640	14022	11.54	3290	3290	3025	4000	2160	3080	3120.21	0.16	0	-4353	3313	3196	3033	2916	2753	3255	2975	153	920	500	1970	5	1	30547639	952	-2.82	11.37	12	0.05	-1104.00	274.00	3290	20240321	-5.32	1561	20230728	99.55	3290	-5.32	20240321	1880	65.69	20240104	3290	-5.32	20240321	1561	99.55	20230728	0.00	N	064090	500	152 억		48119	N	N	0	N	00	N
57	20240321	090602	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3025	-55	5	-1.79	13105130	4128	3.40	3290	3290	3025	4000	2160	3080	3174.69	0.16	0	-457	3313	3196	3033	2916	2753	3255	2975	153	920	500	1970	5	1	30547639	924	-2.74	11.04	12	0.01	-1104.00	274.00	3290	20240321	-8.05	1561	20230728	93.79	3290	-8.05	20240321	1880	60.90	20240104	3290	-8.05	20240321	1561	93.79	20230728	0.00	N	064090	500	152 억		48119	N	N	0	N	00	N
58	20240320	160554	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3080	215	2	7.50	365330550	120108	57.07	2870	3150	2870	3720	2010	2865	3041.66	0.17	0	-4339	3141	3002	2876	2737	2611	3072	2807	153	855	500	1830	5	1	30547639	941	-2.79	11.24	12	0.39	-1104.00	274.00	3150	20240320	-2.22	1561	20230728	97.31	3150	-2.22	20240320	1880	63.83	20240104	3150	-2.22	20240320	1561	97.31	20230728	0.00	N	064090	500	152 억		52427	N	N	0	N	00	N
59	20240320	150556	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3065	200	2	6.98	356944325	117381	55.78	2870	3150	2870	3720	2010	2865	3040.90	0.17	0	-4084	3141	3002	2876	2737	2611	3072	2807	153	855	500	1830	5	1	30547639	936	-2.78	11.19	12	0.38	-1104.00	274.00	3150	20240320	-2.70	1561	20230728	96.35	3150	-2.70	20240320	1880	63.03	20240104	3150	-2.70	20240320	1561	96.35	20230728	0.00	N	064090	500	152 억		52427	N	N	0	N	00	N
60	20240320	140559	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3015	150	2	5.24	322942380	106253	50.49	2870	3150	2870	3720	2010	2865	3039.37	0.17	0	-1980	3141	3002	2876	2737	2611	3072	2807	153	855	500	1830	5	1	30547639	921	-2.73	11.00	12	0.35	-1104.00	274.00	3150	20240320	-4.29	1561	20230728	93.15	3150	-4.29	20240320	1880	60.37	20240104	3150	-4.29	20240320	1561	93.15	20230728	0.00	N	064090	500	152 억		52427	N	N	0	N	00	N
61	20240320	130602	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3010	145	2	5.06	312146095	102663	48.79	2870	3150	2870	3720	2010	2865	3040.49	0.17	0	-2103	3141	3002	2876	2737	2611	3072	2807	153	855	500	1830	5	1	30547639	919	-2.73	10.99	12	0.34	-1104.00	274.00	3150	20240320	-4.44	1561	20230728	92.83	3150	-4.44	20240320	1880	60.11	20240104	3150	-4.44	20240320	1561	92.83	20230728	0.00	N	064090	500	152 억		52427	N	N	0	N	00	N
62	20240320	120555	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3030	165	2	5.76	295003045	96953	46.07	2870	3150	2870	3720	2010	2865	3042.74	0.17	0	-5035	3141	3002	2876	2737	2611	3072	2807	153	855	500	1830	5	1	30547639	926	-2.74	11.06	12	0.32	-1104.00	274.00	3150	20240320	-3.81	1561	20230728	94.11	3150	-3.81	20240320	1880	61.17	20240104	3150	-3.81	20240320	1561	94.11	20230728	0.00	N	064090	500	152 억		52427	N	N	0	N	00	N
63	20240320	110556	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3040	175	2	6.11	276605555	90954	43.22	2870	3150	2870	3720	2010	2865	3041.16	0.17	0	-5176	3141	3002	2876	2737	2611	3072	2807	153	855	500	1830	5	1	30547639	929	-2.75	11.09	12	0.30	-1104.00	274.00	3150	20240320	-3.49	1561	20230728	94.75	3150	-3.49	20240320	1880	61.70	20240104	3150	-3.49	20240320	1561	94.75	20230728	0.00	N	064090	500	152 억		52427	N	N	0	N	00	N
64	20240320	100554	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3015	150	2	5.24	270083745	88787	42.19	2870	3150	2870	3720	2010	2865	3041.93	0.17	0	-4857	3141	3002	2876	2737	2611	3072	2807	153	855	500	1830	5	1	30547639	921	-2.73	11.00	12	0.29	-1104.00	274.00	3150	20240320	-4.29	1561	20230728	93.15	3150	-4.29	20240320	1880	60.37	20240104	3150	-4.29	20240320	1561	93.15	20230728	0.00	N	064090	500	152 억		52427	N	N	0	N	00	N
65	20240320	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	15	2	0.52	2523040	879	0.42	2870	2880	2870	3720	2010	2865	2870.35	0.17	0	-269	3141	3002	2876	2737	2611	3072	2807	153	855	500	1830	5	1	30547639	880	-2.61	10.51	12	0.00	-1104.00	274.00	3070	20240226	-6.19	1561	20230728	84.50	3070	-6.19	20240226	1880	53.19	20240104	3070	-6.19	20240226	1561	84.50	20230728	0.00	N	064090	500	152 억		52427	N	N	0	N	00	N
66	20240319	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	75	2	2.69	603406525	210439	294.83	2850	3015	2750	3625	1955	2790	2867.48	0.16	0	3046	2993	2891	2818	2716	2643	2855	2680	153	835	500	1780	5	1	30547639	875	-2.60	10.46	12	0.69	-1104.00	274.00	3070	20240226	-6.68	1561	20230728	83.54	3070	-6.68	20240226	1880	52.39	20240104	3070	-6.68	20240226	1561	83.54	20230728	0.00	N	064090	500	152 억		48313	N	N	0	N	00	N
67	20240319	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	35	2	1.25	581497795	202663	283.93	2850	3015	2750	3625	1955	2790	2869.40	0.16	0	2930	2993	2891	2818	2716	2643	2855	2680	153	835	500	1780	5	1	30547639	863	-2.56	10.31	12	0.66	-1104.00	274.00	3070	20240226	-7.98	1561	20230728	80.97	3070	-7.98	20240226	1880	50.27	20240104	3070	-7.98	20240226	1561	80.97	20230728	0.00	N	064090	500	152 억		48313	N	N	0	N	00	N
68	20240319	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	55	2	1.97	552084830	192283	269.39	2850	3015	2750	3625	1955	2790	2871.34	0.16	0	1276	2993	2891	2818	2716	2643	2855	2680	153	835	500	1780	5	1	30547639	869	-2.58	10.38	12	0.63	-1104.00	274.00	3070	20240226	-7.33	1561	20230728	82.25	3070	-7.33	20240226	1880	51.33	20240104	3070	-7.33	20240226	1561	82.25	20230728	0.00	N	064090	500	152 억		48313	N	N	0	N	00	N
69	20240319	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	65	2	2.33	400937510	138199	193.62	2850	3015	2780	3625	1955	2790	2901.40	0.16	0	-3655	2993	2891	2818	2716	2643	2855	2680	153	835	500	1780	5	1	30547639	872	-2.59	10.42	12	0.45	-1104.00	274.00	3070	20240226	-7.00	1561	20230728	82.90	3070	-7.00	20240226	1880	51.86	20240104	3070	-7.00	20240226	1561	82.90	20230728	0.00	N	064090	500	152 억		48313	N	N	0	N	00	N
70	20240319	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	95	2	3.41	357814010	123151	172.54	2850	3015	2780	3625	1955	2790	2905.77	0.16	0	-5139	2993	2891	2818	2716	2643	2855	2680	153	835	500	1780	5	1	30547639	881	-2.61	10.53	12	0.40	-1104.00	274.00	3070	20240226	-6.03	1561	20230728	84.82	3070	-6.03	20240226	1880	53.46	20240104	3070	-6.03	20240226	1561	84.82	20230728	0.00	N	064090	500	152 억		48313	N	N	0	N	00	N
71	20240319	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	120	2	4.30	310335715	106825	149.66	2850	3015	2780	3625	1955	2790	2905.41	0.16	0	-4565	2993	2891	2818	2716	2643	2855	2680	153	835	500	1780	5	1	30547639	889	-2.64	10.62	12	0.35	-1104.00	274.00	3070	20240226	-5.21	1561	20230728	86.42	3070	-5.21	20240226	1880	54.79	20240104	3070	-5.21	20240226	1561	86.42	20230728	0.00	N	064090	500	152 억		48313	N	N	0	N	00	N
72	20240319	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	210	2	7.53	242845355	83902	117.55	2850	3015	2780	3625	1955	2790	2894.77	0.16	0	-5323	2993	2891	2818	2716	2643	2855	2680	153	835	500	1780	5	1	30547639	916	-2.72	10.95	12	0.27	-1104.00	274.00	3070	20240226	-2.28	1561	20230728	92.18	3070	-2.28	20240226	1880	59.57	20240104	3070	-2.28	20240226	1561	92.18	20230728	0.00	N	064090	500	152 억		48313	N	N	0	N	00	N
73	20240319	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-10	5	-0.36	28079755	9885	13.85	2850	2890	2780	3625	1955	2790	2842.23	0.16	0	-3442	2993	2891	2818	2716	2643	2855	2680	153	835	500	1780	5	1	30547639	849	-2.52	10.15	12	0.03	-1104.00	274.00	3070	20240226	-9.45	1561	20230728	78.09	3070	-9.45	20240226	1880	47.87	20240104	3070	-9.45	20240226	1561	78.09	20230728	0.00	N	064090	500	152 억		48313	N	N	0	N	00	N
74	20240318	160550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-30	5	-1.06	199350940	71377	276.37	2920	2920	2745	3665	1975	2820	2792.93	0.16	0	-1863	3043	2931	2838	2726	2633	2987	2782	153	845	500	0	5	1	30547639	852	-2.53	10.18	12	0.23	-1104.00	274.00	3070	20240226	-9.12	1561	20230728	78.73	3070	-9.12	20240226	1880	48.40	20240104	3070	-9.12	20240226	1561	78.73	20230728	0.00	N	064090	500	152 억		50255	N	N	0	N	00	N
75	20240318	150552	51	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-35	5	-1.24	198073750	70919	274.59	2920	2920	2745	3665	1975	2820	2792.96	0.16	0	-1580	3043	2931	2838	2726	2633	2987	2782	153	845	500	0	5	1	30547639	851	-2.52	10.16	12	0.23	-1104.00	274.00	3070	20240226	-9.28	1561	20230728	78.41	3070	-9.28	20240226	1880	48.14	20240104	3070	-9.28	20240226	1561	78.41	20230728	0.00	N	064090	500	152 억		50255	N	N	0	N	00	N
76	20240318	140550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-50	5	-1.77	188690930	67545	261.53	2920	2920	2745	3665	1975	2820	2793.56	0.16	0	31	3043	2931	2838	2726	2633	2987	2782	153	845	500	0	5	1	30547639	846	-2.51	10.11	12	0.22	-1104.00	274.00	3070	20240226	-9.77	1561	20230728	77.45	3070	-9.77	20240226	1880	47.34	20240104	3070	-9.77	20240226	1561	77.45	20230728	0.00	N	064090	500	152 억		50255	N	N	0	N	00	N
77	20240318	130551	51	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-5	5	-0.18	157200375	56169	217.48	2920	2920	2755	3665	1975	2820	2798.70	0.16	0	-1505	3043	2931	2838	2726	2633	2987	2782	153	845	500	0	5	1	30547639	860	-2.55	10.27	12	0.18	-1104.00	274.00	3070	20240226	-8.31	1561	20230728	80.33	3070	-8.31	20240226	1880	49.73	20240104	3070	-8.31	20240226	1561	80.33	20230728	0.00	N	064090	500	152 억		50255	N	N	0	N	00	N
78	20240318	120549	51	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-55	5	-1.95	95110035	33953	131.46	2920	2920	2755	3665	1975	2820	2801.23	0.16	0	1375	3043	2931	2838	2726	2633	2987	2782	153	845	500	0	5	1	30547639	845	-2.50	10.09	12	0.11	-1104.00	274.00	3070	20240226	-9.93	1561	20230728	77.13	3070	-9.93	20240226	1880	47.07	20240104	3070	-9.93	20240226	1561	77.13	20230728	0.00	N	064090	500	152 억		50255	N	N	0	N	00	N
79	20240318	110551	51	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-30	5	-1.06	69685765	24764	95.88	2920	2920	2780	3665	1975	2820	2813.99	0.16	0	4215	3043	2931	2838	2726	2633	2987	2782	153	845	500	0	5	1	30547639	852	-2.53	10.18	12	0.08	-1104.00	274.00	3070	20240226	-9.12	1561	20230728	78.73	3070	-9.12	20240226	1880	48.40	20240104	3070	-9.12	20240226	1561	78.73	20230728	0.00	N	064090	500	152 억		50255	N	N	0	N	00	N
80	20240318	100550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2830	10	2	0.35	52017665	18453	71.45	2920	2920	2780	3665	1975	2820	2818.93	0.16	0	5384	3043	2931	2838	2726	2633	2987	2782	153	845	500	0	5	1	30547639	864	-2.56	10.33	12	0.06	-1104.00	274.00	3070	20240226	-7.82	1561	20230728	81.29	3070	-7.82	20240226	1880	50.53	20240104	3070	-7.82	20240226	1561	81.29	20230728	0.00	N	064090	500	152 억		50255	N	N	0	N	00	N
81	20240318	090549	51	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-25	5	-0.89	12813640	4533	17.55	2920	2920	2780	3665	1975	2820	2826.75	0.16	0	3126	3043	2931	2838	2726	2633	2987	2782	153	845	500	0	5	1	30547639	854	-2.53	10.20	12	0.01	-1104.00	274.00	3070	20240226	-8.96	1561	20230728	79.05	3070	-8.96	20240226	1880	48.67	20240104	3070	-8.96	20240226	1561	79.05	20230728	0.00	N	064090	500	152 억		50255	N	N	0	N	00	N
82	20240315	160544	51	100.00	KOSDAQ		유통	N	N	N	N		N	2820	10	2	0.36	72077210	25723	82.43	2810	2950	2745	3650	1970	2810	2802.05	0.16	0	572	2840	2825	2795	2780	2750	2832	2787	153	840	500	0	5	1	30547639	861	-2.55	10.29	12	0.08	-1104.00	274.00	3070	20240226	-8.14	1561	20230728	80.65	3070	-8.14	20240226	1880	50.00	20240104	3070	-8.14	20240226	1561	80.65	20230728	0.00	N	064090	500	152 억		49683	N	N	0	N	00	N
83	20240315	150520	51	100.00	KOSDAQ		유통	N	N	N	N		N	2810	0	3	0.00	64552160	23050	73.87	2810	2950	2745	3650	1970	2810	2800.53	0.16	0	545	2840	2825	2795	2780	2750	2832	2787	153	840	500	0	5	1	30547639	858	-2.55	10.26	12	0.08	-1104.00	274.00	3070	20240226	-8.47	1561	20230728	80.01	3070	-8.47	20240226	1880	49.47	20240104	3070	-8.47	20240226	1561	80.01	20230728	0.00	N	064090	500	152 억		49683	N	N	0	N	00	N
84	20240315	140516	51	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-30	5	-1.07	43550890	15565	49.88	2810	2950	2745	3650	1970	2810	2798.00	0.16	0	589	2840	2825	2795	2780	2750	2832	2787	153	840	500	0	5	1	30547639	849	-2.52	10.15	12	0.05	-1104.00	274.00	3070	20240226	-9.45	1561	20230728	78.09	3070	-9.45	20240226	1880	47.87	20240104	3070	-9.45	20240226	1561	78.09	20230728	0.00	N	064090	500	152 억		49683	N	N	0	N	00	N
85	20240315	130547	51	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-35	5	-1.25	42508390	15190	48.68	2810	2950	2745	3650	1970	2810	2798.45	0.16	0	964	2840	2825	2795	2780	2750	2832	2787	153	840	500	0	5	1	30547639	848	-2.51	10.13	12	0.05	-1104.00	274.00	3070	20240226	-9.61	1561	20230728	77.77	3070	-9.61	20240226	1880	47.61	20240104	3070	-9.61	20240226	1561	77.77	20230728	0.00	N	064090	500	152 억		49683	N	N	0	N	00	N
86	20240315	120547	51	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-15	5	-0.53	41767765	14923	47.82	2810	2950	2745	3650	1970	2810	2798.89	0.16	0	1130	2840	2825	2795	2780	2750	2832	2787	153	840	500	0	5	1	30547639	854	-2.53	10.20	12	0.05	-1104.00	274.00	3070	20240226	-8.96	1561	20230728	79.05	3070	-8.96	20240226	1880	48.67	20240104	3070	-8.96	20240226	1561	79.05	20230728	0.00	N	064090	500	152 억		49683	N	N	0	N	00	N
87	20240315	110540	51	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-20	5	-0.71	41066925	14670	47.01	2810	2950	2745	3650	1970	2810	2799.38	0.16	0	1245	2840	2825	2795	2780	2750	2832	2787	153	840	500	0	5	1	30547639	852	-2.53	10.18	12	0.05	-1104.00	274.00	3070	20240226	-9.12	1561	20230728	78.73	3070	-9.12	20240226	1880	48.40	20240104	3070	-9.12	20240226	1561	78.73	20230728	0.00	N	064090	500	152 억		49683	N	N	0	N	00	N
88	20240315	100544	51	100.00	KOSDAQ		유통	N	N	N	N		N	2810	0	3	0.00	19996330	7072	22.66	2810	2950	2785	3650	1970	2810	2827.54	0.16	0	1346	2840	2825	2795	2780	2750	2832	2787	153	840	500	0	5	1	30547639	858	-2.55	10.26	12	0.02	-1104.00	274.00	3070	20240226	-8.47	1561	20230728	80.01	3070	-8.47	20240226	1880	49.47	20240104	3070	-8.47	20240226	1561	80.01	20230728	0.00	N	064090	500	152 억		49683	N	N	0	N	00	N
89	20240315	090547	51	100.00	KOSDAQ		유통	N	N	N	N		N	2825	15	2	0.53	10977610	3861	12.37	2810	2950	2800	3650	1970	2810	2843.20	0.16	0	1964	2840	2825	2795	2780	2750	2832	2787	153	840	500	0	5	1	30547639	863	-2.56	10.31	12	0.01	-1104.00	274.00	3070	20240226	-7.98	1561	20230728	80.97	3070	-7.98	20240226	1880	50.27	20240104	3070	-7.98	20240226	1561	80.97	20230728	0.00	N	064090	500	152 억		49683	N	N	0	N	00	N
90	20240314	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	2810	20	2	0.72	87303975	31204	149.90	2765	2810	2765	3625	1955	2790	2797.85	0.16	0	-372	2846	2817	2776	2747	2706	2797	2727	153	835	500	0	5	1	30547639	858	-2.55	10.26	12	0.10	-1104.00	274.00	3070	20240226	-8.47	1561	20230728	80.01	3070	-8.47	20240226	1880	49.47	20240104	3070	-8.47	20240226	1561	80.01	20230728	0.00	N	064090	500	152 억		50056	N	N	0	N	00	N
91	20240314	150542	51	100.00	KOSDAQ		유통	N	N	N	N		N	2800	10	2	0.36	80907250	28919	138.93	2765	2810	2765	3625	1955	2790	2797.72	0.16	0	-280	2846	2817	2776	2747	2706	2797	2727	153	835	500	0	5	1	30547639	855	-2.54	10.22	12	0.09	-1104.00	274.00	3070	20240226	-8.79	1561	20230728	79.37	3070	-8.79	20240226	1880	48.94	20240104	3070	-8.79	20240226	1561	79.37	20230728	0.00	N	064090	500	152 억		50056	N	N	0	N	00	N
92	20240314	140542	51	100.00	KOSDAQ		유통	N	N	N	N		N	2810	20	2	0.72	75282040	26910	129.28	2765	2810	2765	3625	1955	2790	2797.55	0.16	0	-274	2846	2817	2776	2747	2706	2797	2727	153	835	500	0	5	1	30547639	858	-2.55	10.26	12	0.09	-1104.00	274.00	3070	20240226	-8.47	1561	20230728	80.01	3070	-8.47	20240226	1880	49.47	20240104	3070	-8.47	20240226	1561	80.01	20230728	0.00	N	064090	500	152 억		50056	N	N	0	N	00	N
93	20240314	130538	51	100.00	KOSDAQ		유통	N	N	N	N		N	2800	10	2	0.36	45836435	16391	78.74	2765	2810	2765	3625	1955	2790	2796.44	0.16	0	-773	2846	2817	2776	2747	2706	2797	2727	153	835	500	0	5	1	30547639	855	-2.54	10.22	12	0.05	-1104.00	274.00	3070	20240226	-8.79	1561	20230728	79.37	3070	-8.79	20240226	1880	48.94	20240104	3070	-8.79	20240226	1561	79.37	20230728	0.00	N	064090	500	152 억		50056	N	N	0	N	00	N
94	20240314	120540	51	100.00	KOSDAQ		유통	N	N	N	N		N	2810	20	2	0.72	37415390	13390	64.33	2765	2810	2765	3625	1955	2790	2794.28	0.16	0	-770	2846	2817	2776	2747	2706	2797	2727	153	835	500	0	5	1	30547639	858	-2.55	10.26	12	0.04	-1104.00	274.00	3070	20240226	-8.47	1561	20230728	80.01	3070	-8.47	20240226	1880	49.47	20240104	3070	-8.47	20240226	1561	80.01	20230728	0.00	N	064090	500	152 억		50056	N	N	0	N	00	N
95	20240314	110540	51	100.00	KOSDAQ		유통	N	N	N	N		N	2800	10	2	0.36	34648600	12403	59.58	2765	2800	2765	3625	1955	2790	2793.57	0.16	0	-740	2846	2817	2776	2747	2706	2797	2727	153	835	500	0	5	1	30547639	855	-2.54	10.22	12	0.04	-1104.00	274.00	3070	20240226	-8.79	1561	20230728	79.37	3070	-8.79	20240226	1880	48.94	20240104	3070	-8.79	20240226	1561	79.37	20230728	0.00	N	064090	500	152 억		50056	N	N	0	N	00	N
96	20240314	100543	51	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-10	5	-0.36	19106070	6838	32.85	2765	2800	2765	3625	1955	2790	2794.10	0.16	0	-280	2846	2817	2776	2747	2706	2797	2727	153	835	500	0	5	1	30547639	849	-2.52	10.15	12	0.02	-1104.00	274.00	3070	20240226	-9.45	1561	20230728	78.09	3070	-9.45	20240226	1880	47.87	20240104	3070	-9.45	20240226	1561	78.09	20230728	0.00	N	064090	500	152 억		50056	N	N	0	N	00	N
97	20240314	090542	51	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-5	5	-0.18	105445	38	0.18	2765	2785	2765	3625	1955	2790	2774.87	0.16	0	-38	2846	2817	2776	2747	2706	2797	2727	153	835	500	0	5	1	30547639	851	-2.52	10.16	12	0.00	-1104.00	274.00	3070	20240226	-9.28	1561	20230728	78.41	3070	-9.28	20240226	1880	48.14	20240104	3070	-9.28	20240226	1561	78.41	20230728	0.00	N	064090	500	152 억		50056	N	N	0	N	00	N
98	20240313	160535	51	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-15	5	-0.53	58099680	20816	77.53	2800	2805	2735	3645	1965	2805	2791.11	0.19	0	-7901	2945	2875	2790	2720	2635	2910	2755	153	840	500	0	5	1	30547639	852	-2.53	10.18	12	0.07	-1104.00	274.00	3070	20240226	-9.12	1561	20230728	78.73	3070	-9.12	20240226	1880	48.40	20240104	3070	-9.12	20240226	1561	78.73	20230728	0.00	N	064090	500	152 억		57957	N	N	0	N	00	N
99	20240313	150534	51	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-45	5	-1.60	56668080	20301	75.61	2800	2805	2735	3645	1965	2805	2791.39	0.19	0	-7710	2945	2875	2790	2720	2635	2910	2755	153	840	500	0	5	1	30547639	843	-2.50	10.07	12	0.07	-1104.00	274.00	3070	20240226	-10.10	1561	20230728	76.81	3070	-10.10	20240226	1880	46.81	20240104	3070	-10.10	20240226	1561	76.81	20230728	0.00	N	064090	500	152 억		57957	N	N	0	N	00	N
100	20240313	140539	51	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-10	5	-0.36	50138810	17948	66.85	2800	2805	2735	3645	1965	2805	2793.56	0.19	0	-7726	2945	2875	2790	2720	2635	2910	2755	153	840	500	0	5	1	30547639	854	-2.53	10.20	12	0.06	-1104.00	274.00	3070	20240226	-8.96	1561	20230728	79.05	3070	-8.96	20240226	1880	48.67	20240104	3070	-8.96	20240226	1561	79.05	20230728	0.00	N	064090	500	152 억		57957	N	N	0	N	00	N
101	20240313	130540	51	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-5	5	-0.18	47584180	17034	63.44	2800	2805	2735	3645	1965	2805	2793.48	0.19	0	-7583	2945	2875	2790	2720	2635	2910	2755	153	840	500	0	5	1	30547639	855	-2.54	10.22	12	0.06	-1104.00	274.00	3070	20240226	-8.79	1561	20230728	79.37	3070	-8.79	20240226	1880	48.94	20240104	3070	-8.79	20240226	1561	79.37	20230728	0.00	N	064090	500	152 억		57957	N	N	0	N	00	N
102	20240313	120538	51	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-5	5	-0.18	47584180	17034	63.44	2800	2805	2735	3645	1965	2805	2793.48	0.19	0	-7583	2945	2875	2790	2720	2635	2910	2755	153	840	500	0	5	1	30547639	855	-2.54	10.22	12	0.06	-1104.00	274.00	3070	20240226	-8.79	1561	20230728	79.37	3070	-8.79	20240226	1880	48.94	20240104	3070	-8.79	20240226	1561	79.37	20230728	0.00	N	064090	500	152 억		57957	N	N	0	N	00	N
103	20240313	110535	51	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-15	5	-0.53	38348815	13732	51.14	2800	2805	2735	3645	1965	2805	2792.66	0.19	0	-7534	2945	2875	2790	2720	2635	2910	2755	153	840	500	0	5	1	30547639	852	-2.53	10.18	12	0.04	-1104.00	274.00	3070	20240226	-9.12	1561	20230728	78.73	3070	-9.12	20240226	1880	48.40	20240104	3070	-9.12	20240226	1561	78.73	20230728	0.00	N	064090	500	152 억		57957	N	N	0	N	00	N
104	20240313	100533	51	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-15	5	-0.53	6597015	2380	8.86	2800	2800	2735	3645	1965	2805	2771.86	0.19	0	-363	2945	2875	2790	2720	2635	2910	2755	153	840	500	0	5	1	30547639	852	-2.53	10.18	12	0.01	-1104.00	274.00	3070	20240226	-9.12	1561	20230728	78.73	3070	-9.12	20240226	1880	48.40	20240104	3070	-9.12	20240226	1561	78.73	20230728	0.00	N	064090	500	152 억		57957	N	N	0	N	00	N
105	20240313	090536	51	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-50	5	-1.78	736820	264	0.98	2800	2800	2750	3645	1965	2805	2790.98	0.19	0	-126	2945	2875	2790	2720	2635	2910	2755	153	840	500	0	5	1	30547639	842	-2.50	10.05	12	0.00	-1104.00	274.00	3070	20240226	-10.26	1561	20230728	76.49	3070	-10.26	20240226	1880	46.54	20240104	3070	-10.26	20240226	1561	76.49	20230728	0.00	N	064090	500	152 억		57957	N	N	0	N	00	N
106	20240312	160529	51	100.00	KOSDAQ		유통	N	N	N	N		N	2805	35	2	1.26	74104530	26849	71.63	2710	2860	2705	3600	1940	2770	2760.05	0.20	0	-2869	2906	2837	2781	2712	2656	2810	2685	153	830	500	0	5	1	30547639	857	-2.54	10.24	12	0.09	-1104.00	274.00	3070	20240226	-8.63	1561	20230728	79.69	3070	-8.63	20240226	1880	49.20	20240104	3070	-8.63	20240226	1561	79.69	20230728	0.00	N	064090	500	152 억		60854	N	N	0	N	00	N
107	20240312	150528	51	100.00	KOSDAQ		유통	N	N	N	N		N	2805	35	2	1.26	68598405	24876	66.36	2710	2860	2705	3600	1940	2770	2757.61	0.20	0	-2859	2906	2837	2781	2712	2656	2810	2685	153	830	500	0	5	1	30547639	857	-2.54	10.24	12	0.08	-1104.00	274.00	3070	20240226	-8.63	1561	20230728	79.69	3070	-8.63	20240226	1880	49.20	20240104	3070	-8.63	20240226	1561	79.69	20230728	0.00	N	064090	500	152 억		60854	N	N	0	N	00	N
108	20240312	140524	51	100.00	KOSDAQ		유통	N	N	N	N		N	2800	30	2	1.08	57283405	20837	55.59	2710	2860	2705	3600	1940	2770	2749.12	0.20	0	-2854	2906	2837	2781	2712	2656	2810	2685	153	830	500	0	5	1	30547639	855	-2.54	10.22	12	0.07	-1104.00	274.00	3070	20240226	-8.79	1561	20230728	79.37	3070	-8.79	20240226	1880	48.94	20240104	3070	-8.79	20240226	1561	79.37	20230728	0.00	N	064090	500	152 억		60854	N	N	0	N	00	N
109	20240312	130507	51	100.00	KOSDAQ		유통	N	N	N	N		N	2780	10	2	0.36	56712235	20633	55.04	2710	2860	2705	3600	1940	2770	2748.62	0.20	0	-2778	2906	2837	2781	2712	2656	2810	2685	153	830	500	0	5	1	30547639	849	-2.52	10.15	12	0.07	-1104.00	274.00	3070	20240226	-9.45	1561	20230728	78.09	3070	-9.45	20240226	1880	47.87	20240104	3070	-9.45	20240226	1561	78.09	20230728	0.00	N	064090	500	152 억		60854	N	N	0	N	00	N
110	20240312	120532	51	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-25	5	-0.90	54942710	19995	53.34	2710	2860	2705	3600	1940	2770	2747.82	0.20	0	-2734	2906	2837	2781	2712	2656	2810	2685	153	830	500	0	5	1	30547639	839	-2.49	10.02	12	0.07	-1104.00	274.00	3070	20240226	-10.59	1561	20230728	75.85	3070	-10.59	20240226	1880	46.01	20240104	3070	-10.59	20240226	1561	75.85	20230728	0.00	N	064090	500	152 억		60854	N	N	0	N	00	N
111	20240312	110529	51	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-5	5	-0.18	36561370	13311	35.51	2710	2860	2705	3600	1940	2770	2746.70	0.20	0	-2672	2906	2837	2781	2712	2656	2810	2685	153	830	500	0	5	1	30547639	845	-2.50	10.09	12	0.04	-1104.00	274.00	3070	20240226	-9.93	1561	20230728	77.13	3070	-9.93	20240226	1880	47.07	20240104	3070	-9.93	20240226	1561	77.13	20230728	0.00	N	064090	500	152 억		60854	N	N	0	N	00	N
112	20240312	100529	51	100.00	KOSDAQ		유통	N	N	N	N		N	2775	5	2	0.18	16574820	6063	16.17	2710	2860	2705	3600	1940	2770	2733.77	0.20	0	-936	2906	2837	2781	2712	2656	2810	2685	153	830	500	0	5	1	30547639	848	-2.51	10.13	12	0.02	-1104.00	274.00	3070	20240226	-9.61	1561	20230728	77.77	3070	-9.61	20240226	1880	47.61	20240104	3070	-9.61	20240226	1561	77.77	20230728	0.00	N	064090	500	152 억		60854	N	N	0	N	00	N
113	20240312	090528	51	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-60	5	-2.17	1890730	697	1.86	2710	2715	2710	3600	1940	2770	2712.67	0.20	0	52	2906	2837	2781	2712	2656	2810	2685	153	830	500	0	5	1	30547639	828	-2.45	9.89	12	0.00	-1104.00	274.00	3070	20240226	-11.73	1561	20230728	73.61	3070	-11.73	20240226	1880	44.15	20240104	3070	-11.73	20240226	1561	73.61	20230728	0.00	N	064090	500	152 억		60854	N	N	0	N	00	N
114	20240311	160527	51	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-80	5	-2.81	103333985	37485	102.95	2850	2850	2725	3705	1995	2850	2756.68	0.21	0	-3511	2893	2871	2828	2806	2763	2882	2817	153	855	500	0	5	1	30547639	846	-2.51	10.11	12	0.12	-1104.00	274.00	3070	20240226	-9.77	1561	20230728	77.45	3070	-9.77	20240226	1880	47.34	20240104	3070	-9.77	20240226	1561	77.45	20230728	0.00	N	064090	500	152 억		64423	N	N	0	N	00	N
115	20240311	150528	51	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-110	5	-3.86	93457315	33916	93.15	2850	2850	2725	3705	1995	2850	2755.55	0.21	0	-3106	2893	2871	2828	2806	2763	2882	2817	153	855	500	0	5	1	30547639	837	-2.48	10.00	12	0.11	-1104.00	274.00	3070	20240226	-10.75	1561	20230728	75.53	3070	-10.75	20240226	1880	45.74	20240104	3070	-10.75	20240226	1561	75.53	20230728	0.00	N	064090	500	152 억		64423	N	N	0	N	00	N
116	20240311	140525	51	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-105	5	-3.68	60254785	21790	59.85	2850	2850	2740	3705	1995	2850	2765.25	0.21	0	-2497	2893	2871	2828	2806	2763	2882	2817	153	855	500	0	5	1	30547639	839	-2.49	10.02	12	0.07	-1104.00	274.00	3070	20240226	-10.59	1561	20230728	75.85	3070	-10.59	20240226	1880	46.01	20240104	3070	-10.59	20240226	1561	75.85	20230728	0.00	N	064090	500	152 억		64423	N	N	0	N	00	N
117	20240311	130528	51	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-95	5	-3.33	55594320	20102	55.21	2850	2850	2740	3705	1995	2850	2765.61	0.21	0	-1452	2893	2871	2828	2806	2763	2882	2817	153	855	500	0	5	1	30547639	842	-2.50	10.05	12	0.07	-1104.00	274.00	3070	20240226	-10.26	1561	20230728	76.49	3070	-10.26	20240226	1880	46.54	20240104	3070	-10.26	20240226	1561	76.49	20230728	0.00	N	064090	500	152 억		64423	N	N	0	N	00	N
118	20240311	120528	51	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-100	5	-3.51	51748740	18704	51.37	2850	2850	2750	3705	1995	2850	2766.72	0.21	0	-1323	2893	2871	2828	2806	2763	2882	2817	153	855	500	0	5	1	30547639	840	-2.49	10.04	12	0.06	-1104.00	274.00	3070	20240226	-10.42	1561	20230728	76.17	3070	-10.42	20240226	1880	46.28	20240104	3070	-10.42	20240226	1561	76.17	20230728	0.00	N	064090	500	152 억		64423	N	N	0	N	00	N
119	20240311	110524	51	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-55	5	-1.93	23595020	8512	23.38	2850	2850	2760	3705	1995	2850	2771.97	0.21	0	-877	2893	2871	2828	2806	2763	2882	2817	153	855	500	0	5	1	30547639	854	-2.53	10.20	12	0.03	-1104.00	274.00	3070	20240226	-8.96	1561	20230728	79.05	3070	-8.96	20240226	1880	48.67	20240104	3070	-8.96	20240226	1561	79.05	20230728	0.00	N	064090	500	152 억		64423	N	N	0	N	00	N
120	20240311	100518	51	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-75	5	-2.63	20368375	7350	20.19	2850	2850	2760	3705	1995	2850	2771.21	0.21	0	-771	2893	2871	2828	2806	2763	2882	2817	153	855	500	0	5	1	30547639	848	-2.51	10.13	12	0.02	-1104.00	274.00	3070	20240226	-9.61	1561	20230728	77.77	3070	-9.61	20240226	1880	47.61	20240104	3070	-9.61	20240226	1561	77.77	20230728	0.00	N	064090	500	152 억		64423	N	N	0	N	00	N
121	20240311	090521	51	100.00	KOSDAQ		유통	N	N	N	N		N	2850	0	3	0.00	82650	29	0.08	2850	2850	2850	3705	1995	2850	2850.00	0.21	0	-29	2893	2871	2828	2806	2763	2882	2817	153	855	500	0	5	1	30547639	871	-2.58	10.40	12	0.00	-1104.00	274.00	3070	20240226	-7.17	1561	20230728	82.58	3070	-7.17	20240226	1880	51.60	20240104	3070	-7.17	20240226	1561	82.58	20230728	0.00	N	064090	500	152 억		64423	N	N	0	N	00	N
122	20240308	160525	51	100.00	KOSDAQ		유통	N	N	N	N		N	2850	10	2	0.35	103084170	36410	47.62	2840	2850	2785	3690	1990	2840	2831.20	0.23	0	-5084	2986	2912	2821	2747	2656	2950	2785	153	850	500	0	5	1	30547639	871	-2.58	10.40	12	0.12	-1104.00	274.00	3070	20240226	-7.17	1561	20230728	82.58	3070	-7.17	20240226	1880	51.60	20240104	3070	-7.17	20240226	1561	82.58	20230728	0.00	N	064090	500	152 억		69550	N	N	0	N	00	N
123	20240308	150523	51	100.00	KOSDAQ		유통	N	N	N	N		N	2845	5	2	0.18	65655545	23261	30.42	2840	2850	2785	3690	1990	2840	2822.56	0.23	0	-2210	2986	2912	2821	2747	2656	2950	2785	153	850	500	0	5	1	30547639	869	-2.58	10.38	12	0.08	-1104.00	274.00	3070	20240226	-7.33	1561	20230728	82.25	3070	-7.33	20240226	1880	51.33	20240104	3070	-7.33	20240226	1561	82.25	20230728	0.00	N	064090	500	152 억		69550	N	N	0	N	00	N
124	20240308	140521	51	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-10	5	-0.35	49756970	17606	23.03	2840	2850	2785	3690	1990	2840	2826.14	0.23	0	-1695	2986	2912	2821	2747	2656	2950	2785	153	850	500	0	5	1	30547639	864	-2.56	10.33	12	0.06	-1104.00	274.00	3070	20240226	-7.82	1561	20230728	81.29	3070	-7.82	20240226	1880	50.53	20240104	3070	-7.82	20240226	1561	81.29	20230728	0.00	N	064090	500	152 억		69550	N	N	0	N	00	N
125	20240308	130519	51	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-10	5	-0.35	32010150	11326	14.81	2840	2850	2785	3690	1990	2840	2826.25	0.23	0	-721	2986	2912	2821	2747	2656	2950	2785	153	850	500	0	5	1	30547639	864	-2.56	10.33	12	0.04	-1104.00	274.00	3070	20240226	-7.82	1561	20230728	81.29	3070	-7.82	20240226	1880	50.53	20240104	3070	-7.82	20240226	1561	81.29	20230728	0.00	N	064090	500	152 억		69550	N	N	0	N	00	N
126	20240308	120522	51	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-30	5	-1.06	27409980	9706	12.69	2840	2850	2785	3690	1990	2840	2824.02	0.23	0	-297	2986	2912	2821	2747	2656	2950	2785	153	850	500	0	5	1	30547639	858	-2.55	10.26	12	0.03	-1104.00	274.00	3070	20240226	-8.47	1561	20230728	80.01	3070	-8.47	20240226	1880	49.47	20240104	3070	-8.47	20240226	1561	80.01	20230728	0.00	N	064090	500	152 억		69550	N	N	0	N	00	N
127	20240308	110520	51	100.00	KOSDAQ		유통	N	N	N	N		N	2825	-15	5	-0.53	27381700	9696	12.68	2840	2850	2785	3690	1990	2840	2824.02	0.23	0	-294	2986	2912	2821	2747	2656	2950	2785	153	850	500	0	5	1	30547639	863	-2.56	10.31	12	0.03	-1104.00	274.00	3070	20240226	-7.98	1561	20230728	80.97	3070	-7.98	20240226	1880	50.27	20240104	3070	-7.98	20240226	1561	80.97	20230728	0.00	N	064090	500	152 억		69550	N	N	0	N	00	N
128	20240308	100518	51	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-30	5	-1.06	10502615	3749	4.90	2840	2845	2785	3690	1990	2840	2801.44	0.23	0	789	2986	2912	2821	2747	2656	2950	2785	153	850	500	0	5	1	30547639	858	-2.55	10.26	12	0.01	-1104.00	274.00	3070	20240226	-8.47	1561	20230728	80.01	3070	-8.47	20240226	1880	49.47	20240104	3070	-8.47	20240226	1561	80.01	20230728	0.00	N	064090	500	152 억		69550	N	N	0	N	00	N
129	20240308	090517	51	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-25	5	-0.88	5127560	1836	2.40	2840	2845	2785	3690	1990	2840	2792.79	0.23	0	1583	2986	2912	2821	2747	2656	2950	2785	153	850	500	0	5	1	30547639	860	-2.55	10.27	12	0.01	-1104.00	274.00	3070	20240226	-8.31	1561	20230728	80.33	3070	-8.31	20240226	1880	49.73	20240104	3070	-8.31	20240226	1561	80.33	20230728	0.00	N	064090	500	152 억		69550	N	N	0	N	00	N
130	20240307	160518	51	100.00	KOSDAQ		유통	N	N	N	N		N	2840	55	2	1.97	216483605	76175	76.23	2785	2895	2730	3620	1950	2785	2841.92	0.25	0	-6539	2961	2872	2701	2612	2441	2917	2657	153	835	500	0	5	1	30547639	868	-2.57	10.36	12	0.25	-1104.00	274.00	3070	20240226	-7.49	1561	20230728	81.93	3070	-7.49	20240226	1880	51.06	20240104	3070	-7.49	20240226	1561	81.93	20230728	0.00	N	064090	500	152 억		76189	N	N	0	N	00	N
131	20240307	150459	51	100.00	KOSDAQ		유통	N	N	N	N		N	2840	55	2	1.97	206486370	72653	72.70	2785	2895	2730	3620	1950	2785	2842.09	0.25	0	-6497	2961	2872	2701	2612	2441	2917	2657	153	835	500	0	5	1	30547639	868	-2.57	10.36	12	0.24	-1104.00	274.00	3070	20240226	-7.49	1561	20230728	81.93	3070	-7.49	20240226	1880	51.06	20240104	3070	-7.49	20240226	1561	81.93	20230728	0.00	N	064090	500	152 억		76189	N	N	0	N	00	N
132	20240307	140511	51	100.00	KOSDAQ		유통	N	N	N	N		N	2835	50	2	1.80	196435350	69109	69.16	2785	2895	2730	3620	1950	2785	2842.40	0.25	0	-6103	2961	2872	2701	2612	2441	2917	2657	153	835	500	0	5	1	30547639	866	-2.57	10.35	12	0.23	-1104.00	274.00	3070	20240226	-7.65	1561	20230728	81.61	3070	-7.65	20240226	1880	50.80	20240104	3070	-7.65	20240226	1561	81.61	20230728	0.00	N	064090	500	152 억		76189	N	N	0	N	00	N
133	20240307	130513	51	100.00	KOSDAQ		유통	N	N	N	N		N	2850	65	2	2.33	184709150	64988	65.03	2785	2895	2730	3620	1950	2785	2842.20	0.25	0	-5103	2961	2872	2701	2612	2441	2917	2657	153	835	500	0	5	1	30547639	871	-2.58	10.40	12	0.21	-1104.00	274.00	3070	20240226	-7.17	1561	20230728	82.58	3070	-7.17	20240226	1880	51.60	20240104	3070	-7.17	20240226	1561	82.58	20230728	0.00	N	064090	500	152 억		76189	N	N	0	N	00	N
134	20240307	120516	51	100.00	KOSDAQ		유통	N	N	N	N		N	2830	45	2	1.62	164785630	57983	58.02	2785	2895	2730	3620	1950	2785	2841.96	0.25	0	-4523	2961	2872	2701	2612	2441	2917	2657	153	835	500	0	5	1	30547639	864	-2.56	10.33	12	0.19	-1104.00	274.00	3070	20240226	-7.82	1561	20230728	81.29	3070	-7.82	20240226	1880	50.53	20240104	3070	-7.82	20240226	1561	81.29	20230728	0.00	N	064090	500	152 억		76189	N	N	0	N	00	N
135	20240307	110519	51	100.00	KOSDAQ		유통	N	N	N	N		N	2835	50	2	1.80	147418445	51834	51.87	2785	2895	2730	3620	1950	2785	2844.05	0.25	0	-4283	2961	2872	2701	2612	2441	2917	2657	153	835	500	0	5	1	30547639	866	-2.57	10.35	12	0.17	-1104.00	274.00	3070	20240226	-7.65	1561	20230728	81.61	3070	-7.65	20240226	1880	50.80	20240104	3070	-7.65	20240226	1561	81.61	20230728	0.00	N	064090	500	152 억		76189	N	N	0	N	00	N
136	20240307	100515	51	100.00	KOSDAQ		유통	N	N	N	N		N	2835	50	2	1.80	131217450	46096	46.13	2785	2895	2730	3620	1950	2785	2846.61	0.25	0	-4112	2961	2872	2701	2612	2441	2917	2657	153	835	500	0	5	1	30547639	866	-2.57	10.35	12	0.15	-1104.00	274.00	3070	20240226	-7.65	1561	20230728	81.61	3070	-7.65	20240226	1880	50.80	20240104	3070	-7.65	20240226	1561	81.61	20230728	0.00	N	064090	500	152 억		76189	N	N	0	N	00	N
137	20240307	090516	51	100.00	KOSDAQ		유통	N	N	N	N		N	2865	80	2	2.87	10836775	3761	3.76	2785	2890	2785	3620	1950	2785	2881.35	0.25	0	-92	2961	2872	2701	2612	2441	2917	2657	153	835	500	0	5	1	30547639	875	-2.60	10.46	12	0.01	-1104.00	274.00	3070	20240226	-6.68	1561	20230728	83.54	3070	-6.68	20240226	1880	52.39	20240104	3070	-6.68	20240226	1561	83.54	20230728	0.00	N	064090	500	152 억		76189	N	N	0	N	00	N
138	20240306	160514	51	100.00	KOSDAQ		유통	N	N	N	N		N	2785	280	2	11.18	272917035	99928	95.04	2600	2790	2530	3255	1755	2505	2731.08	0.26	0	-3337	2648	2576	2528	2456	2408	2552	2432	153	750	500	0	5	1	30547639	851	-2.52	10.16	12	0.33	-1104.00	274.00	3070	20240226	-9.28	1561	20230728	78.41	3070	-9.28	20240226	1880	48.14	20240104	3070	-9.28	20240226	1561	78.41	20230728	0.00	N	064090	500	152 억		79557	N	N	0	N	00	N
139	20240306	150515	51	100.00	KOSDAQ		유통	N	N	N	N		N	2720	215	2	8.58	232666575	85378	81.20	2600	2790	2530	3255	1755	2505	2725.13	0.26	0	-2684	2648	2576	2528	2456	2408	2552	2432	153	750	500	0	5	1	30547639	831	-2.46	9.93	12	0.28	-1104.00	274.00	3070	20240226	-11.40	1561	20230728	74.25	3070	-11.40	20240226	1880	44.68	20240104	3070	-11.40	20240226	1561	74.25	20230728	0.00	N	064090	500	152 억		79557	N	N	0	N	00	N
140	20240306	140514	51	100.00	KOSDAQ		유통	N	N	N	N		N	2720	215	2	8.58	230344020	84520	80.38	2600	2790	2530	3255	1755	2505	2725.32	0.26	0	-2498	2648	2576	2528	2456	2408	2552	2432	153	750	500	0	5	1	30547639	831	-2.46	9.93	12	0.28	-1104.00	274.00	3070	20240226	-11.40	1561	20230728	74.25	3070	-11.40	20240226	1880	44.68	20240104	3070	-11.40	20240226	1561	74.25	20230728	0.00	N	064090	500	152 억		79557	N	N	0	N	00	N
141	20240306	130516	51	100.00	KOSDAQ		유통	N	N	N	N		N	2730	225	2	8.98	225892620	82878	78.82	2600	2790	2530	3255	1755	2505	2725.60	0.26	0	-2496	2648	2576	2528	2456	2408	2552	2432	153	750	500	0	5	1	30547639	834	-2.47	9.96	12	0.27	-1104.00	274.00	3070	20240226	-11.07	1561	20230728	74.89	3070	-11.07	20240226	1880	45.21	20240104	3070	-11.07	20240226	1561	74.89	20230728	0.00	N	064090	500	152 억		79557	N	N	0	N	00	N
142	20240306	120516	51	100.00	KOSDAQ		유통	N	N	N	N		N	2750	245	2	9.78	201363740	73867	70.25	2600	2790	2530	3255	1755	2505	2726.03	0.26	0	-2419	2648	2576	2528	2456	2408	2552	2432	153	750	500	0	5	1	30547639	840	-2.49	10.04	12	0.24	-1104.00	274.00	3070	20240226	-10.42	1561	20230728	76.17	3070	-10.42	20240226	1880	46.28	20240104	3070	-10.42	20240226	1561	76.17	20230728	0.00	N	064090	500	152 억		79557	N	N	0	N	00	N
143	20240306	110513	51	100.00	KOSDAQ		유통	N	N	N	N		N	2720	215	2	8.58	188918245	69330	65.94	2600	2790	2530	3255	1755	2505	2724.91	0.26	0	-1908	2648	2576	2528	2456	2408	2552	2432	153	750	500	0	5	1	30547639	831	-2.46	9.93	12	0.23	-1104.00	274.00	3070	20240226	-11.40	1561	20230728	74.25	3070	-11.40	20240226	1880	44.68	20240104	3070	-11.40	20240226	1561	74.25	20230728	0.00	N	064090	500	152 억		79557	N	N	0	N	00	N
144	20240306	100505	51	100.00	KOSDAQ		유통	N	N	N	N		N	2735	230	2	9.18	150788000	55357	52.65	2600	2790	2530	3255	1755	2505	2723.92	0.26	0	-3336	2648	2576	2528	2456	2408	2552	2432	153	750	500	0	5	1	30547639	835	-2.48	9.98	12	0.18	-1104.00	274.00	3070	20240226	-10.91	1561	20230728	75.21	3070	-10.91	20240226	1880	45.48	20240104	3070	-10.91	20240226	1561	75.21	20230728	0.00	N	064090	500	152 억		79557	N	N	0	N	00	N
145	20240306	090513	51	100.00	KOSDAQ		유통	N	N	N	N		N	2590	85	2	3.39	9193200	3543	3.37	2600	2600	2530	3255	1755	2505	2594.75	0.26	0	-306	2648	2576	2528	2456	2408	2552	2432	153	750	500	0	5	1	30547639	791	-2.35	9.45	12	0.01	-1104.00	274.00	3070	20240226	-15.64	1561	20230728	65.92	3070	-15.64	20240226	1880	37.77	20240104	3070	-15.64	20240226	1561	65.92	20230728	0.00	N	064090	500	152 억		79557	N	N	0	N	00	N
146	20240305	160510	51	100.00	KOSDAQ		유통	N	N	N	N		N	2505	-80	5	-3.09	262947790	104722	90.88	2600	2600	2480	3360	1810	2585	2510.91	0.26	0	1153	2981	2782	2596	2397	2211	2690	2305	153	775	500	0	5	1	30547639	765	-2.27	9.14	12	0.34	-1104.00	274.00	3070	20240226	-18.40	1561	20230728	60.47	3070	-18.40	20240226	1880	33.24	20240104	3070	-18.40	20240226	1561	60.47	20230728	0.00	N	064090	500	152 억		78511	N	N	0	N	00	N
147	20240305	150511	51	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-90	5	-3.48	261180925	104019	90.27	2600	2600	2480	3360	1810	2585	2510.90	0.26	0	1050	2981	2782	2596	2397	2211	2690	2305	153	775	500	0	5	1	30547639	762	-2.26	9.11	12	0.34	-1104.00	274.00	3070	20240226	-18.73	1561	20230728	59.83	3070	-18.73	20240226	1880	32.71	20240104	3070	-18.73	20240226	1561	59.83	20230728	0.00	N	064090	500	152 억		78511	N	N	0	N	00	N
148	20240305	140505	51	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-90	5	-3.48	244885460	97481	84.60	2600	2600	2480	3360	1810	2585	2512.14	0.26	0	1514	2981	2782	2596	2397	2211	2690	2305	153	775	500	0	5	1	30547639	762	-2.26	9.11	12	0.32	-1104.00	274.00	3070	20240226	-18.73	1561	20230728	59.83	3070	-18.73	20240226	1880	32.71	20240104	3070	-18.73	20240226	1561	59.83	20230728	0.00	N	064090	500	152 억		78511	N	N	0	N	00	N
149	20240305	130510	51	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-95	5	-3.68	236284915	94036	81.61	2600	2600	2480	3360	1810	2585	2512.71	0.26	0	1478	2981	2782	2596	2397	2211	2690	2305	153	775	500	0	5	1	30547639	761	-2.26	9.09	12	0.31	-1104.00	274.00	3070	20240226	-18.89	1561	20230728	59.51	3070	-18.89	20240226	1880	32.45	20240104	3070	-18.89	20240226	1561	59.51	20230728	0.00	N	064090	500	152 억		78511	N	N	0	N	00	N
150	20240305	120508	51	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-90	5	-3.48	151242565	59833	51.93	2600	2600	2480	3360	1810	2585	2527.74	0.26	0	1302	2981	2782	2596	2397	2211	2690	2305	153	775	500	0	5	1	30547639	762	-2.26	9.11	12	0.20	-1104.00	274.00	3070	20240226	-18.73	1561	20230728	59.83	3070	-18.73	20240226	1880	32.71	20240104	3070	-18.73	20240226	1561	59.83	20230728	0.00	N	064090	500	152 억		78511	N	N	0	N	00	N
151	20240305	110508	51	100.00	KOSDAQ		유통	N	N	N	N		N	2515	-70	5	-2.71	124627445	49185	42.68	2600	2600	2500	3360	1810	2585	2533.85	0.26	0	972	2981	2782	2596	2397	2211	2690	2305	153	775	500	0	5	1	30547639	768	-2.28	9.18	12	0.16	-1104.00	274.00	3070	20240226	-18.08	1561	20230728	61.11	3070	-18.08	20240226	1880	33.78	20240104	3070	-18.08	20240226	1561	61.11	20230728	0.00	N	064090	500	152 억		78511	N	N	0	N	00	N
152	20240305	100504	51	100.00	KOSDAQ		유통	N	N	N	N		N	2535	-50	5	-1.93	46078455	18076	15.69	2600	2600	2505	3360	1810	2585	2549.15	0.26	0	726	2981	2782	2596	2397	2211	2690	2305	153	775	500	0	5	1	30547639	774	-2.30	9.25	12	0.06	-1104.00	274.00	3070	20240226	-17.43	1561	20230728	62.40	3070	-17.43	20240226	1880	34.84	20240104	3070	-17.43	20240226	1561	62.40	20230728	0.00	N	064090	500	152 억		78511	N	N	0	N	00	N
153	20240305	090506	51	100.00	KOSDAQ		유통	N	N	N	N		N	2585	0	3	0.00	134435	52	0.05	2600	2600	2585	3360	1810	2585	2585.29	0.26	0	0	2981	2782	2596	2397	2211	2690	2305	153	775	500	0	5	1	30547639	790	-2.34	9.43	12	0.00	-1104.00	274.00	3070	20240226	-15.80	1561	20230728	65.60	3070	-15.80	20240226	1880	37.50	20240104	3070	-15.80	20240226	1561	65.60	20230728	0.00	N	064090	500	152 억		78511	N	N	0	N	00	N
154	20240304	160507	51	100.00	KOSDAQ		유통	N	N	N	N		N	2585	-210	5	-7.51	305496435	115229	141.06	2795	2795	2410	3630	1960	2795	2651.27	0.25	0	1880	2945	2870	2785	2710	2625	2907	2747	153	835	500	0	5	1	30547639	790	-2.34	9.43	12	0.38	-1104.00	274.00	3070	20240226	-15.80	1561	20230728	65.60	3070	-15.80	20240226	1880	37.50	20240104	3070	-15.80	20240226	1561	65.60	20230728	0.00	N	064090	500	152 억		76749	N	N	0	N	00	N
155	20240304	150504	51	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-190	5	-6.80	293262220	110513	135.29	2795	2795	2410	3630	1960	2795	2653.64	0.25	0	2392	2945	2870	2785	2710	2625	2907	2747	153	835	500	0	5	1	30547639	796	-2.36	9.51	12	0.36	-1104.00	274.00	3070	20240226	-15.15	1561	20230728	66.88	3070	-15.15	20240226	1880	38.56	20240104	3070	-15.15	20240226	1561	66.88	20230728	0.00	N	064090	500	152 억		76749	N	N	0	N	00	N
156	20240304	140436	51	100.00	KOSDAQ		유통	N	N	N	N		N	2580	-215	5	-7.69	253394060	95060	116.37	2795	2795	2410	3630	1960	2795	2665.62	0.25	0	4418	2945	2870	2785	2710	2625	2907	2747	153	835	500	0	5	1	30547639	788	-2.34	9.42	12	0.31	-1104.00	274.00	3070	20240226	-15.96	1561	20230728	65.28	3070	-15.96	20240226	1880	37.23	20240104	3070	-15.96	20240226	1561	65.28	20230728	0.00	N	064090	500	152 억		76749	N	N	0	N	00	N
157	20240304	130500	51	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-50	5	-1.79	105325995	38349	46.95	2795	2795	2715	3630	1960	2795	2746.51	0.25	0	2091	2945	2870	2785	2710	2625	2907	2747	153	835	500	0	5	1	30547639	839	-2.49	10.02	12	0.13	-1104.00	274.00	3070	20240226	-10.59	1561	20230728	75.85	3070	-10.59	20240226	1880	46.01	20240104	3070	-10.59	20240226	1561	75.85	20230728	0.00	N	064090	500	152 억		76749	N	N	0	N	00	N
158	20240304	120438	51	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-55	5	-1.97	102854790	37447	45.84	2795	2795	2715	3630	1960	2795	2746.68	0.25	0	2020	2945	2870	2785	2710	2625	2907	2747	153	835	500	0	5	1	30547639	837	-2.48	10.00	12	0.12	-1104.00	274.00	3070	20240226	-10.75	1561	20230728	75.53	3070	-10.75	20240226	1880	45.74	20240104	3070	-10.75	20240226	1561	75.53	20230728	0.00	N	064090	500	152 억		76749	N	N	0	N	00	N
159	20240304	110458	51	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-55	5	-1.97	83243935	30318	37.12	2795	2795	2715	3630	1960	2795	2745.69	0.25	0	2257	2945	2870	2785	2710	2625	2907	2747	153	835	500	0	5	1	30547639	837	-2.48	10.00	12	0.10	-1104.00	274.00	3070	20240226	-10.75	1561	20230728	75.53	3070	-10.75	20240226	1880	45.74	20240104	3070	-10.75	20240226	1561	75.53	20230728	0.00	N	064090	500	152 억		76749	N	N	0	N	00	N
160	20240304	100457	51	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-55	5	-1.97	45954680	16705	20.45	2795	2795	2715	3630	1960	2795	2750.95	0.25	0	1299	2945	2870	2785	2710	2625	2907	2747	153	835	500	0	5	1	30547639	837	-2.48	10.00	12	0.05	-1104.00	274.00	3070	20240226	-10.75	1561	20230728	75.53	3070	-10.75	20240226	1880	45.74	20240104	3070	-10.75	20240226	1561	75.53	20230728	0.00	N	064090	500	152 억		76749	N	N	0	N	00	N
161	20240304	090458	51	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-20	5	-0.72	5206275	1879	2.30	2795	2795	2770	3630	1960	2795	2770.77	0.25	0	954	2945	2870	2785	2710	2625	2907	2747	153	835	500	0	5	1	30547639	848	-2.51	10.13	12	0.01	-1104.00	274.00	3070	20240226	-9.61	1561	20230728	77.77	3070	-9.61	20240226	1880	47.61	20240104	3070	-9.61	20240226	1561	77.77	20230728	0.00	N	064090	500	152 억		76749	N	N	0	N	00	N