KissMeData/032940/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	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	120	2	3.06	866154250	217088	197.98	3935	4060	3900	5100	2750	3925	3989.51	1.68	0	12077	4198	4061	3933	3796	3668	4130	3865	91	1175	500	2740	5	1	18193230	736	1.92	0.29	12	1.19	2102.00	13943.00	4635	20230615	-12.73	3090	20231020	30.91	4610	-12.26	20240307	3405	18.80	20240112	4635	-12.73	20230615	3090	30.91	20231020	1.07	N	032940	500	90 억		306007	N	N	0	N	00	N
3	20240329	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	85	2	2.17	750734515	188400	171.82	3935	4055	3900	5100	2750	3925	3984.79	1.68	0	11791	4198	4061	3933	3796	3668	4130	3865	91	1175	500	2740	5	1	18193230	730	1.91	0.29	12	1.04	2102.00	13943.00	4635	20230615	-13.48	3090	20231020	29.77	4610	-13.02	20240307	3405	17.77	20240112	4635	-13.48	20230615	3090	29.77	20231020	1.07	N	032940	500	90 억		306007	N	N	0	N	00	N
4	20240329	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	60	2	1.53	586930845	147064	134.12	3935	4055	3900	5100	2750	3925	3990.99	1.68	0	5268	4198	4061	3933	3796	3668	4130	3865	91	1175	500	2740	5	1	18193230	725	1.90	0.29	12	0.81	2102.00	13943.00	4635	20230615	-14.02	3090	20231020	28.96	4610	-13.56	20240307	3405	17.03	20240112	4635	-14.02	20230615	3090	28.96	20231020	1.07	N	032940	500	90 억		306007	N	N	0	N	00	N
5	20240329	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	65	2	1.66	479611260	120147	109.57	3935	4055	3900	5100	2750	3925	3991.87	1.68	0	15461	4198	4061	3933	3796	3668	4130	3865	91	1175	500	2740	5	1	18193230	726	1.90	0.29	12	0.66	2102.00	13943.00	4635	20230615	-13.92	3090	20231020	29.13	4610	-13.45	20240307	3405	17.18	20240112	4635	-13.92	20230615	3090	29.13	20231020	1.07	N	032940	500	90 억		306007	N	N	0	N	00	N
6	20240329	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	75	2	1.91	405528970	101525	92.59	3935	4055	3900	5100	2750	3925	3994.38	1.68	0	9807	4198	4061	3933	3796	3668	4130	3865	91	1175	500	2740	5	1	18193230	728	1.90	0.29	12	0.56	2102.00	13943.00	4635	20230615	-13.70	3090	20231020	29.45	4610	-13.23	20240307	3405	17.47	20240112	4635	-13.70	20230615	3090	29.45	20231020	1.07	N	032940	500	90 억		306007	N	N	0	N	00	N
7	20240329	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	105	2	2.68	270449540	67819	61.85	3935	4055	3900	5100	2750	3925	3987.81	1.68	0	-70	4198	4061	3933	3796	3668	4130	3865	91	1175	500	2740	5	1	18193230	733	1.92	0.29	12	0.37	2102.00	13943.00	4635	20230615	-13.05	3090	20231020	30.42	4610	-12.58	20240307	3405	18.36	20240112	4635	-13.05	20230615	3090	30.42	20231020	1.07	N	032940	500	90 억		306007	N	N	0	N	00	N
8	20240329	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	30	2	0.76	85445085	21680	19.77	3935	3990	3900	5100	2750	3925	3941.19	1.68	0	-3010	4198	4061	3933	3796	3668	4130	3865	91	1175	500	2740	5	1	18193230	720	1.88	0.28	12	0.12	2102.00	13943.00	4635	20230615	-14.67	3090	20231020	27.99	4610	-14.21	20240307	3405	16.15	20240112	4635	-14.67	20230615	3090	27.99	20231020	1.07	N	032940	500	90 억		306007	N	N	0	N	00	N
9	20240329	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	0	3	0.00	6161355	1567	1.43	3935	3935	3925	5100	2750	3925	3931.94	1.68	0	-204	4198	4061	3933	3796	3668	4130	3865	91	1175	500	2740	5	1	18193230	714	1.87	0.28	12	0.01	2102.00	13943.00	4635	20230615	-15.32	3090	20231020	27.02	4610	-14.86	20240307	3405	15.27	20240112	4635	-15.32	20230615	3090	27.02	20231020	1.07	N	032940	500	90 억		306007	N	N	0	N	00	N
10	20240328	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	95	2	2.48	421636185	107178	241.99	3830	4070	3805	4975	2685	3830	3933.98	1.70	0	-3290	3903	3866	3833	3796	3763	3850	3780	91	1145	500	2680	5	1	18193230	714	1.87	0.28	12	0.59	2102.00	13943.00	4635	20230615	-15.32	3090	20231020	27.02	4610	-14.86	20240307	3405	15.27	20240112	4635	-15.32	20230615	3090	27.02	20231020	1.14	N	032940	500	90 억		309418	N	N	0	N	00	N
11	20240328	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	85	2	2.22	398121760	101181	228.45	3830	4070	3805	4975	2685	3830	3934.75	1.70	0	-3172	3903	3866	3833	3796	3763	3850	3780	91	1145	500	2680	5	1	18193230	712	1.86	0.28	12	0.56	2102.00	13943.00	4635	20230615	-15.53	3090	20231020	26.70	4610	-15.08	20240307	3405	14.98	20240112	4635	-15.53	20230615	3090	26.70	20231020	1.14	N	032940	500	90 억		309418	N	N	0	N	00	N
12	20240328	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	110	2	2.87	371447335	94393	213.12	3830	4070	3805	4975	2685	3830	3935.12	1.70	0	-4904	3903	3866	3833	3796	3763	3850	3780	91	1145	500	2680	5	1	18193230	717	1.87	0.28	12	0.52	2102.00	13943.00	4635	20230615	-14.99	3090	20231020	27.51	4610	-14.53	20240307	3405	15.71	20240112	4635	-14.99	20230615	3090	27.51	20231020	1.14	N	032940	500	90 억		309418	N	N	0	N	00	N
13	20240328	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	100	2	2.61	339120160	86173	194.56	3830	4070	3805	4975	2685	3830	3935.34	1.70	0	-5340	3903	3866	3833	3796	3763	3850	3780	91	1145	500	2680	5	1	18193230	715	1.87	0.28	12	0.47	2102.00	13943.00	4635	20230615	-15.21	3090	20231020	27.18	4610	-14.75	20240307	3405	15.42	20240112	4635	-15.21	20230615	3090	27.18	20231020	1.14	N	032940	500	90 억		309418	N	N	0	N	00	N
14	20240328	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	95	2	2.48	330062685	83872	189.37	3830	4070	3805	4975	2685	3830	3935.31	1.70	0	-5547	3903	3866	3833	3796	3763	3850	3780	91	1145	500	2680	5	1	18193230	714	1.87	0.28	12	0.46	2102.00	13943.00	4635	20230615	-15.32	3090	20231020	27.02	4610	-14.86	20240307	3405	15.27	20240112	4635	-15.32	20230615	3090	27.02	20231020	1.14	N	032940	500	90 억		309418	N	N	0	N	00	N
15	20240328	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	70	2	1.83	86824125	22512	50.83	3830	3910	3805	4975	2685	3830	3856.79	1.70	0	-4356	3903	3866	3833	3796	3763	3850	3780	91	1145	500	2680	5	1	18193230	710	1.86	0.28	12	0.12	2102.00	13943.00	4635	20230615	-15.86	3090	20231020	26.21	4610	-15.40	20240307	3405	14.54	20240112	4635	-15.86	20230615	3090	26.21	20231020	1.14	N	032940	500	90 억		309418	N	N	0	N	00	N
16	20240328	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	5	2	0.13	27685180	7236	16.34	3830	3845	3805	4975	2685	3830	3826.03	1.70	0	-2683	3903	3866	3833	3796	3763	3850	3780	91	1145	500	2680	5	1	18193230	698	1.82	0.28	12	0.04	2102.00	13943.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.14	N	032940	500	90 억		309418	N	N	0	N	00	N
17	20240328	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-20	5	-0.52	6099240	1593	3.60	3830	3845	3810	4975	2685	3830	3828.78	1.70	0	-339	3903	3866	3833	3796	3763	3850	3780	91	1145	500	2680	5	1	18193230	693	1.81	0.27	12	0.01	2102.00	13943.00	4635	20230615	-17.80	3090	20231020	23.30	4610	-17.35	20240307	3405	11.89	20240112	4635	-17.80	20230615	3090	23.30	20231020	1.14	N	032940	500	90 억		309418	N	N	0	N	00	N
18	20240327	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-25	5	-0.65	169051430	44190	40.55	3855	3870	3800	5010	2700	3855	3825.56	1.76	0	-12356	3975	3915	3865	3805	3755	3945	3835	91	1155	500	2690	5	1	18193230	697	1.82	0.27	12	0.24	2102.00	13943.00	4635	20230615	-17.37	3090	20231020	23.95	4610	-16.92	20240307	3405	12.48	20240112	4635	-17.37	20230615	3090	23.95	20231020	1.13	N	032940	500	90 억		321023	N	N	0	N	00	N
19	20240327	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-45	5	-1.17	126599690	33043	30.32	3855	3870	3805	5010	2700	3855	3831.36	1.76	0	-11378	3975	3915	3865	3805	3755	3945	3835	91	1155	500	2690	5	1	18193230	693	1.81	0.27	12	0.18	2102.00	13943.00	4635	20230615	-17.80	3090	20231020	23.30	4610	-17.35	20240307	3405	11.89	20240112	4635	-17.80	20230615	3090	23.30	20231020	1.13	N	032940	500	90 억		321023	N	N	0	N	00	N
20	20240327	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-30	5	-0.78	88257020	22985	21.09	3855	3870	3810	5010	2700	3855	3839.77	1.76	0	-8894	3975	3915	3865	3805	3755	3945	3835	91	1155	500	2690	5	1	18193230	696	1.82	0.27	12	0.13	2102.00	13943.00	4635	20230615	-17.48	3090	20231020	23.79	4610	-17.03	20240307	3405	12.33	20240112	4635	-17.48	20230615	3090	23.79	20231020	1.13	N	032940	500	90 억		321023	N	N	0	N	00	N
21	20240327	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-35	5	-0.91	87113005	22686	20.82	3855	3870	3810	5010	2700	3855	3839.95	1.76	0	-8790	3975	3915	3865	3805	3755	3945	3835	91	1155	500	2690	5	1	18193230	695	1.82	0.27	12	0.12	2102.00	13943.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	1.13	N	032940	500	90 억		321023	N	N	0	N	00	N
22	20240327	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-25	5	-0.65	76285880	19853	18.22	3855	3870	3820	5010	2700	3855	3842.54	1.76	0	-8703	3975	3915	3865	3805	3755	3945	3835	91	1155	500	2690	5	1	18193230	697	1.82	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.37	3090	20231020	23.95	4610	-16.92	20240307	3405	12.48	20240112	4635	-17.37	20230615	3090	23.95	20231020	1.13	N	032940	500	90 억		321023	N	N	0	N	00	N
23	20240327	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-15	5	-0.39	46538965	12085	11.09	3855	3870	3835	5010	2700	3855	3850.97	1.76	0	-5513	3975	3915	3865	3805	3755	3945	3835	91	1155	500	2690	5	1	18193230	699	1.83	0.28	12	0.07	2102.00	13943.00	4635	20230615	-17.15	3090	20231020	24.27	4610	-16.70	20240307	3405	12.78	20240112	4635	-17.15	20230615	3090	24.27	20231020	1.13	N	032940	500	90 억		321023	N	N	0	N	00	N
24	20240327	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	-5	5	-0.13	36981305	9598	8.81	3855	3870	3840	5010	2700	3855	3853.02	1.76	0	-4273	3975	3915	3865	3805	3755	3945	3835	91	1155	500	2690	5	1	18193230	700	1.83	0.28	12	0.05	2102.00	13943.00	4635	20230615	-16.94	3090	20231020	24.60	4610	-16.49	20240307	3405	13.07	20240112	4635	-16.94	20230615	3090	24.60	20231020	1.13	N	032940	500	90 억		321023	N	N	0	N	00	N
25	20240327	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	0	3	0.00	747870	194	0.18	3855	3855	3855	5010	2700	3855	3855.00	1.76	0	-4	3975	3915	3865	3805	3755	3945	3835	91	1155	500	2690	5	1	18193230	701	1.83	0.28	12	0.00	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4610	-16.38	20240307	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.13	N	032940	500	90 억		321023	N	N	0	N	00	N
26	20240326	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	0	3	0.00	421823715	108766	152.00	3820	3925	3815	5010	2700	3855	3880.18	1.72	0	8796	3965	3910	3855	3800	3745	3910	3800	91	1155	500	2690	5	1	18193230	701	1.83	0.28	12	0.60	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4610	-16.38	20240307	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.11	N	032940	500	90 억		312514	N	N	0	N	00	N
27	20240326	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	40	2	1.04	351079160	90462	126.42	3820	3925	3815	5010	2700	3855	3880.96	1.72	0	6547	3965	3910	3855	3800	3745	3910	3800	91	1155	500	2690	5	1	18193230	709	1.85	0.28	12	0.50	2102.00	13943.00	4635	20230615	-15.97	3090	20231020	26.05	4610	-15.51	20240307	3405	14.39	20240112	4635	-15.97	20230615	3090	26.05	20231020	1.11	N	032940	500	90 억		312514	N	N	0	N	00	N
28	20240326	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	65	2	1.69	334365770	86175	120.43	3820	3925	3815	5010	2700	3855	3880.08	1.72	0	4357	3965	3910	3855	3800	3745	3910	3800	91	1155	500	2690	5	1	18193230	713	1.86	0.28	12	0.47	2102.00	13943.00	4635	20230615	-15.43	3090	20231020	26.86	4610	-14.97	20240307	3405	15.12	20240112	4635	-15.43	20230615	3090	26.86	20231020	1.11	N	032940	500	90 억		312514	N	N	0	N	00	N
29	20240326	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	25	2	0.65	261617715	67542	94.39	3820	3920	3815	5010	2700	3855	3873.41	1.72	0	3597	3965	3910	3855	3800	3745	3910	3800	91	1155	500	2690	5	1	18193230	706	1.85	0.28	12	0.37	2102.00	13943.00	4635	20230615	-16.29	3090	20231020	25.57	4610	-15.84	20240307	3405	13.95	20240112	4635	-16.29	20230615	3090	25.57	20231020	1.11	N	032940	500	90 억		312514	N	N	0	N	00	N
30	20240326	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	40	2	1.04	208504760	53905	75.33	3820	3920	3815	5010	2700	3855	3868.00	1.72	0	8721	3965	3910	3855	3800	3745	3910	3800	91	1155	500	2690	5	1	18193230	709	1.85	0.28	12	0.30	2102.00	13943.00	4635	20230615	-15.97	3090	20231020	26.05	4610	-15.51	20240307	3405	14.39	20240112	4635	-15.97	20230615	3090	26.05	20231020	1.11	N	032940	500	90 억		312514	N	N	0	N	00	N
31	20240326	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	45	2	1.17	171055865	44286	61.89	3820	3920	3815	5010	2700	3855	3862.53	1.72	0	9048	3965	3910	3855	3800	3745	3910	3800	91	1155	500	2690	5	1	18193230	710	1.86	0.28	12	0.24	2102.00	13943.00	4635	20230615	-15.86	3090	20231020	26.21	4610	-15.40	20240307	3405	14.54	20240112	4635	-15.86	20230615	3090	26.21	20231020	1.11	N	032940	500	90 억		312514	N	N	0	N	00	N
32	20240326	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	30	2	0.78	138855125	36007	50.32	3820	3920	3815	5010	2700	3855	3856.34	1.72	0	6198	3965	3910	3855	3800	3745	3910	3800	91	1155	500	2690	5	1	18193230	707	1.85	0.28	12	0.20	2102.00	13943.00	4635	20230615	-16.18	3090	20231020	25.73	4610	-15.73	20240307	3405	14.10	20240112	4635	-16.18	20230615	3090	25.73	20231020	1.11	N	032940	500	90 억		312514	N	N	0	N	00	N
33	20240326	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-20	5	-0.52	35209025	9215	12.88	3820	3845	3820	5010	2700	3855	3820.84	1.72	0	3246	3965	3910	3855	3800	3745	3910	3800	91	1155	500	2690	5	1	18193230	698	1.82	0.28	12	0.05	2102.00	13943.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.11	N	032940	500	90 억		312514	N	N	0	N	00	N
34	20240325	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-35	5	-0.90	266506305	69251	76.02	3855	3910	3800	5050	2725	3890	3848.41	1.67	0	8609	4070	3980	3925	3835	3780	3952	3807	91	1160	500	2720	5	1	18193230	701	1.83	0.28	12	0.38	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4610	-16.38	20240307	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.12	N	032940	500	90 억		303902	N	N	0	N	00	N
35	20240325	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-55	5	-1.41	258730665	67232	73.80	3855	3910	3800	5050	2725	3890	3848.33	1.67	0	8689	4070	3980	3925	3835	3780	3952	3807	91	1160	500	2720	5	1	18193230	698	1.82	0.28	12	0.37	2102.00	13943.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.12	N	032940	500	90 억		303902	N	N	0	N	00	N
36	20240325	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-35	5	-0.90	197303045	51171	56.17	3855	3910	3835	5050	2725	3890	3855.76	1.67	0	5801	4070	3980	3925	3835	3780	3952	3807	91	1160	500	2720	5	1	18193230	701	1.83	0.28	12	0.28	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4610	-16.38	20240307	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.12	N	032940	500	90 억		303902	N	N	0	N	00	N
37	20240325	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-35	5	-0.90	191209300	49589	54.43	3855	3910	3835	5050	2725	3890	3855.88	1.67	0	5800	4070	3980	3925	3835	3780	3952	3807	91	1160	500	2720	5	1	18193230	701	1.83	0.28	12	0.27	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4610	-16.38	20240307	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.12	N	032940	500	90 억		303902	N	N	0	N	00	N
38	20240325	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-25	5	-0.64	158079385	40989	44.99	3855	3910	3835	5050	2725	3890	3856.63	1.67	0	4804	4070	3980	3925	3835	3780	3952	3807	91	1160	500	2720	5	1	18193230	703	1.84	0.28	12	0.23	2102.00	13943.00	4635	20230615	-16.61	3090	20231020	25.08	4610	-16.16	20240307	3405	13.51	20240112	4635	-16.61	20230615	3090	25.08	20231020	1.12	N	032940	500	90 억		303902	N	N	0	N	00	N
39	20240325	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-20	5	-0.51	61900715	15996	17.56	3855	3910	3850	5050	2725	3890	3869.76	1.67	0	4544	4070	3980	3925	3835	3780	3952	3807	91	1160	500	2720	5	1	18193230	704	1.84	0.28	12	0.09	2102.00	13943.00	4635	20230615	-16.50	3090	20231020	25.24	4610	-16.05	20240307	3405	13.66	20240112	4635	-16.50	20230615	3090	25.24	20231020	1.12	N	032940	500	90 억		303902	N	N	0	N	00	N
40	20240325	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-20	5	-0.51	50118470	12949	14.21	3855	3910	3850	5050	2725	3890	3870.45	1.67	0	4123	4070	3980	3925	3835	3780	3952	3807	91	1160	500	2720	5	1	18193230	704	1.84	0.28	12	0.07	2102.00	13943.00	4635	20230615	-16.50	3090	20231020	25.24	4610	-16.05	20240307	3405	13.66	20240112	4635	-16.50	20230615	3090	25.24	20231020	1.12	N	032940	500	90 억		303902	N	N	0	N	00	N
41	20240325	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	20	2	0.51	7184260	1859	2.04	3855	3910	3855	5050	2725	3890	3864.58	1.67	0	222	4070	3980	3925	3835	3780	3952	3807	91	1160	500	2720	5	1	18193230	711	1.86	0.28	12	0.01	2102.00	13943.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	1.12	N	032940	500	90 억		303902	N	N	0	N	00	N
42	20240322	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-110	5	-2.75	351274400	89158	47.17	4010	4015	3870	5200	2800	4000	3940.85	1.76	0	-16461	4100	4050	3990	3940	3880	4075	3965	91	1200	500	2800	5	1	18193230	708	1.85	0.28	12	0.49	2102.00	13943.00	4635	20230615	-16.07	3090	20231020	25.89	4610	-15.62	20240307	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	1.13	N	032940	500	90 억		320141	N	N	0	N	00	N
43	20240322	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-110	5	-2.75	324105840	82175	43.47	4010	4015	3870	5200	2800	4000	3944.09	1.76	0	-15871	4100	4050	3990	3940	3880	4075	3965	91	1200	500	2800	5	1	18193230	708	1.85	0.28	12	0.45	2102.00	13943.00	4635	20230615	-16.07	3090	20231020	25.89	4610	-15.62	20240307	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	1.13	N	032940	500	90 억		320141	N	N	0	N	00	N
44	20240322	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-95	5	-2.38	308970235	78292	41.42	4010	4015	3870	5200	2800	4000	3946.38	1.76	0	-17284	4100	4050	3990	3940	3880	4075	3965	91	1200	500	2800	5	1	18193230	710	1.86	0.28	12	0.43	2102.00	13943.00	4635	20230615	-15.75	3090	20231020	26.38	4610	-15.29	20240307	3405	14.68	20240112	4635	-15.75	20230615	3090	26.38	20231020	1.13	N	032940	500	90 억		320141	N	N	0	N	00	N
45	20240322	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-90	5	-2.25	283340065	71703	37.93	4010	4015	3870	5200	2800	4000	3951.58	1.76	0	-17229	4100	4050	3990	3940	3880	4075	3965	91	1200	500	2800	5	1	18193230	711	1.86	0.28	12	0.39	2102.00	13943.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	1.13	N	032940	500	90 억		320141	N	N	0	N	00	N
46	20240322	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-85	5	-2.12	219501095	55306	29.26	4010	4015	3910	5200	2800	4000	3968.85	1.76	0	-17118	4100	4050	3990	3940	3880	4075	3965	91	1200	500	2800	5	1	18193230	712	1.86	0.28	12	0.30	2102.00	13943.00	4635	20230615	-15.53	3090	20231020	26.70	4610	-15.08	20240307	3405	14.98	20240112	4635	-15.53	20230615	3090	26.70	20231020	1.13	N	032940	500	90 억		320141	N	N	0	N	00	N
47	20240322	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-60	5	-1.50	185012445	46530	24.62	4010	4015	3940	5200	2800	4000	3976.20	1.76	0	-12211	4100	4050	3990	3940	3880	4075	3965	91	1200	500	2800	5	1	18193230	717	1.87	0.28	12	0.26	2102.00	13943.00	4635	20230615	-14.99	3090	20231020	27.51	4610	-14.53	20240307	3405	15.71	20240112	4635	-14.99	20230615	3090	27.51	20231020	1.13	N	032940	500	90 억		320141	N	N	0	N	00	N
48	20240322	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-30	5	-0.75	147007450	36916	19.53	4010	4015	3955	5200	2800	4000	3982.22	1.76	0	-9980	4100	4050	3990	3940	3880	4075	3965	91	1200	500	2800	5	1	18193230	722	1.89	0.28	12	0.20	2102.00	13943.00	4635	20230615	-14.35	3090	20231020	28.48	4610	-13.88	20240307	3405	16.59	20240112	4635	-14.35	20230615	3090	28.48	20231020	1.13	N	032940	500	90 억		320141	N	N	0	N	00	N
49	20240322	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	33346170	8350	4.42	4010	4010	3965	5200	2800	4000	3993.55	1.76	0	-4483	4100	4050	3990	3940	3880	4075	3965	91	1200	500	2800	5	1	18193230	727	1.90	0.29	12	0.05	2102.00	13943.00	4635	20230615	-13.81	3090	20231020	29.29	4610	-13.34	20240307	3405	17.33	20240112	4635	-13.81	20230615	3090	29.29	20231020	1.13	N	032940	500	90 억		320141	N	N	0	N	00	N
50	20240321	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	80	2	2.04	756389755	189009	243.09	3940	4040	3930	5090	2745	3920	4001.87	1.52	0	42358	4090	4005	3900	3815	3710	4047	3857	91	1170	500	2740	5	1	18193230	728	1.90	0.29	12	1.04	2102.00	13943.00	4635	20230615	-13.70	3090	20231020	29.45	4610	-13.23	20240307	3405	17.47	20240112	4635	-13.70	20230615	3090	29.45	20231020	1.13	N	032940	500	90 억		276091	N	N	0	N	00	N
51	20240321	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	95	2	2.42	711573485	177807	228.68	3940	4040	3930	5090	2745	3920	4001.94	1.52	0	41770	4090	4005	3900	3815	3710	4047	3857	91	1170	500	2740	5	1	18193230	730	1.91	0.29	12	0.98	2102.00	13943.00	4635	20230615	-13.38	3090	20231020	29.94	4610	-12.91	20240307	3405	17.91	20240112	4635	-13.38	20230615	3090	29.94	20231020	1.13	N	032940	500	90 억		276091	N	N	0	N	00	N
52	20240321	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	95	2	2.42	640038860	159996	205.77	3940	4040	3930	5090	2745	3920	4000.34	1.52	0	42882	4090	4005	3900	3815	3710	4047	3857	91	1170	500	2740	5	1	18193230	730	1.91	0.29	12	0.88	2102.00	13943.00	4635	20230615	-13.38	3090	20231020	29.94	4610	-12.91	20240307	3405	17.91	20240112	4635	-13.38	20230615	3090	29.94	20231020	1.13	N	032940	500	90 억		276091	N	N	0	N	00	N
53	20240321	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	100	2	2.55	515606105	129086	166.02	3940	4040	3930	5090	2745	3920	3994.28	1.52	0	37080	4090	4005	3900	3815	3710	4047	3857	91	1170	500	2740	5	1	18193230	731	1.91	0.29	12	0.71	2102.00	13943.00	4635	20230615	-13.27	3090	20231020	30.10	4610	-12.80	20240307	3405	18.06	20240112	4635	-13.27	20230615	3090	30.10	20231020	1.13	N	032940	500	90 억		276091	N	N	0	N	00	N
54	20240321	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	80	2	2.04	468089245	117229	150.77	3940	4040	3930	5090	2745	3920	3992.95	1.52	0	37529	4090	4005	3900	3815	3710	4047	3857	91	1170	500	2740	5	1	18193230	728	1.90	0.29	12	0.64	2102.00	13943.00	4635	20230615	-13.70	3090	20231020	29.45	4610	-13.23	20240307	3405	17.47	20240112	4635	-13.70	20230615	3090	29.45	20231020	1.13	N	032940	500	90 억		276091	N	N	0	N	00	N
55	20240321	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	90	2	2.30	395905430	99245	127.64	3940	4040	3930	5090	2745	3920	3989.17	1.52	0	33672	4090	4005	3900	3815	3710	4047	3857	91	1170	500	2740	5	1	18193230	730	1.91	0.29	12	0.55	2102.00	13943.00	4635	20230615	-13.48	3090	20231020	29.77	4610	-13.02	20240307	3405	17.77	20240112	4635	-13.48	20230615	3090	29.77	20231020	1.13	N	032940	500	90 억		276091	N	N	0	N	00	N
56	20240321	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	75	2	1.91	288583365	72385	93.10	3940	4040	3930	5090	2745	3920	3986.78	1.52	0	25427	4090	4005	3900	3815	3710	4047	3857	91	1170	500	2740	5	1	18193230	727	1.90	0.29	12	0.40	2102.00	13943.00	4635	20230615	-13.81	3090	20231020	29.29	4610	-13.34	20240307	3405	17.33	20240112	4635	-13.81	20230615	3090	29.29	20231020	1.13	N	032940	500	90 억		276091	N	N	0	N	00	N
57	20240321	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	35	2	0.89	6626590	1682	2.16	3940	3955	3930	5090	2745	3920	3939.71	1.52	0	-48	4090	4005	3900	3815	3710	4047	3857	91	1170	500	2740	5	1	18193230	720	1.88	0.28	12	0.01	2102.00	13943.00	4635	20230615	-14.67	3090	20231020	27.99	4610	-14.21	20240307	3405	16.15	20240112	4635	-14.67	20230615	3090	27.99	20231020	1.13	N	032940	500	90 억		276091	N	N	0	N	00	N
58	20240320	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	120	2	3.16	304360250	77590	131.71	3795	3985	3795	4940	2660	3800	3922.68	1.49	0	4583	3906	3852	3821	3767	3736	3837	3752	91	1140	500	2660	5	1	18193230	713	1.86	0.28	12	0.43	2102.00	13943.00	4635	20230615	-15.43	3090	20231020	26.86	4610	-14.97	20240307	3405	15.12	20240112	4635	-15.43	20230615	3090	26.86	20231020	1.14	N	032940	500	90 억		271508	N	N	0	N	00	N
59	20240320	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	110	2	2.89	279194365	71148	120.78	3795	3985	3795	4940	2660	3800	3924.14	1.49	0	4172	3906	3852	3821	3767	3736	3837	3752	91	1140	500	2660	5	1	18193230	711	1.86	0.28	12	0.39	2102.00	13943.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	1.14	N	032940	500	90 억		271508	N	N	0	N	00	N
60	20240320	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	120	2	3.16	237090985	60373	102.49	3795	3985	3795	4940	2660	3800	3927.10	1.49	0	817	3906	3852	3821	3767	3736	3837	3752	91	1140	500	2660	5	1	18193230	713	1.86	0.28	12	0.33	2102.00	13943.00	4635	20230615	-15.43	3090	20231020	26.86	4610	-14.97	20240307	3405	15.12	20240112	4635	-15.43	20230615	3090	26.86	20231020	1.14	N	032940	500	90 억		271508	N	N	0	N	00	N
61	20240320	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	155	2	4.08	169098315	43137	73.23	3795	3985	3795	4940	2660	3800	3920.03	1.49	0	-369	3906	3852	3821	3767	3736	3837	3752	91	1140	500	2660	5	1	18193230	720	1.88	0.28	12	0.24	2102.00	13943.00	4635	20230615	-14.67	3090	20231020	27.99	4610	-14.21	20240307	3405	16.15	20240112	4635	-14.67	20230615	3090	27.99	20231020	1.14	N	032940	500	90 억		271508	N	N	0	N	00	N
62	20240320	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	75	2	1.97	50033065	12953	21.99	3795	3885	3795	4940	2660	3800	3862.66	1.49	0	391	3906	3852	3821	3767	3736	3837	3752	91	1140	500	2660	5	1	18193230	705	1.84	0.28	12	0.07	2102.00	13943.00	4635	20230615	-16.40	3090	20231020	25.40	4610	-15.94	20240307	3405	13.80	20240112	4635	-16.40	20230615	3090	25.40	20231020	1.14	N	032940	500	90 억		271508	N	N	0	N	00	N
63	20240320	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	70	2	1.84	31612010	8198	13.92	3795	3885	3795	4940	2660	3800	3856.06	1.49	0	193	3906	3852	3821	3767	3736	3837	3752	91	1140	500	2660	5	1	18193230	704	1.84	0.28	12	0.05	2102.00	13943.00	4635	20230615	-16.50	3090	20231020	25.24	4610	-16.05	20240307	3405	13.66	20240112	4635	-16.50	20230615	3090	25.24	20231020	1.14	N	032940	500	90 억		271508	N	N	0	N	00	N
64	20240320	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	50	2	1.32	15252230	3974	6.75	3795	3865	3795	4940	2660	3800	3838.00	1.49	0	-192	3906	3852	3821	3767	3736	3837	3752	91	1140	500	2660	5	1	18193230	700	1.83	0.28	12	0.02	2102.00	13943.00	4635	20230615	-16.94	3090	20231020	24.60	4610	-16.49	20240307	3405	13.07	20240112	4635	-16.94	20230615	3090	24.60	20231020	1.14	N	032940	500	90 억		271508	N	N	0	N	00	N
65	20240320	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	10	2	0.26	189985	50	0.08	3795	3810	3795	4940	2660	3800	3799.70	1.49	0	44	3906	3852	3821	3767	3736	3837	3752	91	1140	500	2660	5	1	18193230	693	1.81	0.27	12	0.00	2102.00	13943.00	4635	20230615	-17.80	3090	20231020	23.30	4610	-17.35	20240307	3405	11.89	20240112	4635	-17.80	20230615	3090	23.30	20231020	1.14	N	032940	500	90 억		271508	N	N	0	N	00	N
66	20240319	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-60	5	-1.55	225352320	58878	108.15	3860	3875	3790	5010	2705	3860	3827.44	1.47	0	3240	3973	3916	3873	3816	3773	3945	3845	91	1150	500	2700	5	1	18193230	691	1.81	0.27	12	0.32	2102.00	13943.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	1.11	N	032940	500	90 억		268268	N	N	0	N	00	N
67	20240319	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-60	5	-1.55	216495370	56548	103.87	3860	3875	3790	5010	2705	3860	3828.52	1.47	0	5230	3973	3916	3873	3816	3773	3945	3845	91	1150	500	2700	5	1	18193230	691	1.81	0.27	12	0.31	2102.00	13943.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	1.11	N	032940	500	90 억		268268	N	N	0	N	00	N
68	20240319	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-5	5	-0.13	104501960	27140	49.85	3860	3875	3820	5010	2705	3860	3850.48	1.47	0	-1390	3973	3916	3873	3816	3773	3945	3845	91	1150	500	2700	5	1	18193230	701	1.83	0.28	12	0.15	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4610	-16.38	20240307	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.11	N	032940	500	90 억		268268	N	N	0	N	00	N
69	20240319	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-15	5	-0.39	93316365	24230	44.51	3860	3875	3820	5010	2705	3860	3851.27	1.47	0	-2868	3973	3916	3873	3816	3773	3945	3845	91	1150	500	2700	5	1	18193230	700	1.83	0.28	12	0.13	2102.00	13943.00	4635	20230615	-17.04	3090	20231020	24.43	4610	-16.59	20240307	3405	12.92	20240112	4635	-17.04	20230615	3090	24.43	20231020	1.11	N	032940	500	90 억		268268	N	N	0	N	00	N
70	20240319	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	10	2	0.26	87354110	22679	41.66	3860	3875	3820	5010	2705	3860	3851.76	1.47	0	-3333	3973	3916	3873	3816	3773	3945	3845	91	1150	500	2700	5	1	18193230	704	1.84	0.28	12	0.12	2102.00	13943.00	4635	20230615	-16.50	3090	20231020	25.24	4610	-16.05	20240307	3405	13.66	20240112	4635	-16.50	20230615	3090	25.24	20231020	1.11	N	032940	500	90 억		268268	N	N	0	N	00	N
71	20240319	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-20	5	-0.52	84559270	21954	40.33	3860	3870	3820	5010	2705	3860	3851.66	1.47	0	-3556	3973	3916	3873	3816	3773	3945	3845	91	1150	500	2700	5	1	18193230	699	1.83	0.28	12	0.12	2102.00	13943.00	4635	20230615	-17.15	3090	20231020	24.27	4610	-16.70	20240307	3405	12.78	20240112	4635	-17.15	20230615	3090	24.27	20231020	1.11	N	032940	500	90 억		268268	N	N	0	N	00	N
72	20240319	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-20	5	-0.52	46449035	12064	22.16	3860	3870	3820	5010	2705	3860	3850.22	1.47	0	-3992	3973	3916	3873	3816	3773	3945	3845	91	1150	500	2700	5	1	18193230	699	1.83	0.28	12	0.07	2102.00	13943.00	4635	20230615	-17.15	3090	20231020	24.27	4610	-16.70	20240307	3405	12.78	20240112	4635	-17.15	20230615	3090	24.27	20231020	1.11	N	032940	500	90 억		268268	N	N	0	N	00	N
73	20240319	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	5	2	0.13	22401185	5803	10.66	3860	3865	3860	5010	2705	3860	3860.28	1.47	0	-4832	3973	3916	3873	3816	3773	3945	3845	91	1150	500	2700	5	1	18193230	703	1.84	0.28	12	0.03	2102.00	13943.00	4635	20230615	-16.61	3090	20231020	25.08	4610	-16.16	20240307	3405	13.51	20240112	4635	-16.61	20230615	3090	25.08	20231020	1.11	N	032940	500	90 억		268268	N	N	0	N	00	N
74	20240318	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	25	2	0.65	206272245	53326	96.58	3835	3930	3830	4985	2685	3835	3868.14	1.36	0	19942	3998	3916	3863	3781	3728	3890	3755	91	1150	500	2680	5	1	18193230	702	1.84	0.28	12	0.29	2102.00	13943.00	4635	20230615	-16.72	3090	20231020	24.92	4610	-16.27	20240307	3405	13.36	20240112	4635	-16.72	20230615	3090	24.92	20231020	1.11	N	032940	500	90 억		248326	N	N	0	N	00	N
75	20240318	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	85	2	2.22	189350260	48957	88.67	3835	3920	3830	4985	2685	3835	3867.69	1.36	0	19198	3998	3916	3863	3781	3728	3890	3755	91	1150	500	2680	5	1	18193230	713	1.86	0.28	12	0.27	2102.00	13943.00	4635	20230615	-15.43	3090	20231020	26.86	4610	-14.97	20240307	3405	15.12	20240112	4635	-15.43	20230615	3090	26.86	20231020	1.11	N	032940	500	90 억		248326	N	N	0	N	00	N
76	20240318	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	25	2	0.65	147328905	38099	69.00	3835	3895	3830	4985	2685	3835	3867.00	1.36	0	19584	3998	3916	3863	3781	3728	3890	3755	91	1150	500	2680	5	1	18193230	702	1.84	0.28	12	0.21	2102.00	13943.00	4635	20230615	-16.72	3090	20231020	24.92	4610	-16.27	20240307	3405	13.36	20240112	4635	-16.72	20230615	3090	24.92	20231020	1.11	N	032940	500	90 억		248326	N	N	0	N	00	N
77	20240318	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	45	2	1.17	132773575	34330	62.18	3835	3895	3830	4985	2685	3835	3867.57	1.36	0	18335	3998	3916	3863	3781	3728	3890	3755	91	1150	500	2680	5	1	18193230	706	1.85	0.28	12	0.19	2102.00	13943.00	4635	20230615	-16.29	3090	20231020	25.57	4610	-15.84	20240307	3405	13.95	20240112	4635	-16.29	20230615	3090	25.57	20231020	1.11	N	032940	500	90 억		248326	N	N	0	N	00	N
78	20240318	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	50	2	1.30	128747465	33293	60.30	3835	3895	3830	4985	2685	3835	3867.10	1.36	0	18078	3998	3916	3863	3781	3728	3890	3755	91	1150	500	2680	5	1	18193230	707	1.85	0.28	12	0.18	2102.00	13943.00	4635	20230615	-16.18	3090	20231020	25.73	4610	-15.73	20240307	3405	14.10	20240112	4635	-16.18	20230615	3090	25.73	20231020	1.11	N	032940	500	90 억		248326	N	N	0	N	00	N
79	20240318	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	20	2	0.52	50180495	13003	23.55	3835	3880	3830	4985	2685	3835	3859.15	1.36	0	693	3998	3916	3863	3781	3728	3890	3755	91	1150	500	2680	5	1	18193230	701	1.83	0.28	12	0.07	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4610	-16.38	20240307	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.11	N	032940	500	90 억		248326	N	N	0	N	00	N
80	20240318	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	40	2	1.04	22208650	5768	10.45	3835	3875	3830	4985	2685	3835	3850.32	1.36	0	1079	3998	3916	3863	3781	3728	3890	3755	91	1150	500	2680	5	1	18193230	705	1.84	0.28	12	0.03	2102.00	13943.00	4635	20230615	-16.40	3090	20231020	25.40	4610	-15.94	20240307	3405	13.80	20240112	4635	-16.40	20230615	3090	25.40	20231020	1.11	N	032940	500	90 억		248326	N	N	0	N	00	N
81	20240318	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	0	3	0.00	2665325	695	1.26	3835	3835	3835	4985	2685	3835	3835.00	1.36	0	153	3998	3916	3863	3781	3728	3890	3755	91	1150	500	2680	5	1	18193230	698	1.82	0.28	12	0.00	2102.00	13943.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.11	N	032940	500	90 억		248326	N	N	0	N	00	N
82	20240315	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-80	5	-2.04	186931825	48602	41.40	3915	3945	3810	5080	2745	3915	3846.19	1.39	0	-4633	4078	3996	3928	3846	3778	3962	3812	91	1165	500	2740	5	1	18193230	698	1.82	0.28	12	0.27	2102.00	13943.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.28	N	032940	500	90 억		253291	N	N	0	N	00	N
83	20240315	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-50	5	-1.28	163709705	42559	36.25	3915	3945	3810	5080	2745	3915	3846.65	1.39	0	-4066	4078	3996	3928	3846	3778	3962	3812	91	1165	500	2740	5	1	18193230	703	1.84	0.28	12	0.23	2102.00	13943.00	4635	20230615	-16.61	3090	20231020	25.08	4610	-16.16	20240307	3405	13.51	20240112	4635	-16.61	20230615	3090	25.08	20231020	1.28	N	032940	500	90 억		253291	N	N	0	N	00	N
84	20240315	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-15	5	-0.38	147602315	38374	32.69	3915	3945	3810	5080	2745	3915	3846.41	1.39	0	-2771	4078	3996	3928	3846	3778	3962	3812	91	1165	500	2740	5	1	18193230	710	1.86	0.28	12	0.21	2102.00	13943.00	4635	20230615	-15.86	3090	20231020	26.21	4610	-15.40	20240307	3405	14.54	20240112	4635	-15.86	20230615	3090	26.21	20231020	1.28	N	032940	500	90 억		253291	N	N	0	N	00	N
85	20240315	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-35	5	-0.89	124593645	32411	27.61	3915	3945	3810	5080	2745	3915	3844.18	1.39	0	-1740	4078	3996	3928	3846	3778	3962	3812	91	1165	500	2740	5	1	18193230	706	1.85	0.28	12	0.18	2102.00	13943.00	4635	20230615	-16.29	3090	20231020	25.57	4610	-15.84	20240307	3405	13.95	20240112	4635	-16.29	20230615	3090	25.57	20231020	1.28	N	032940	500	90 억		253291	N	N	0	N	00	N
86	20240315	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-20	5	-0.51	108731650	28299	24.10	3915	3945	3810	5080	2745	3915	3842.24	1.39	0	-2843	4078	3996	3928	3846	3778	3962	3812	91	1165	500	2740	5	1	18193230	709	1.85	0.28	12	0.16	2102.00	13943.00	4635	20230615	-15.97	3090	20231020	26.05	4610	-15.51	20240307	3405	14.39	20240112	4635	-15.97	20230615	3090	26.05	20231020	1.28	N	032940	500	90 억		253291	N	N	0	N	00	N
87	20240315	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	-65	5	-1.66	93862620	24458	20.83	3915	3915	3810	5080	2745	3915	3837.71	1.39	0	-2568	4078	3996	3928	3846	3778	3962	3812	91	1165	500	2740	5	1	18193230	700	1.83	0.28	12	0.13	2102.00	13943.00	4635	20230615	-16.94	3090	20231020	24.60	4610	-16.49	20240307	3405	13.07	20240112	4635	-16.94	20230615	3090	24.60	20231020	1.28	N	032940	500	90 억		253291	N	N	0	N	00	N
88	20240315	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-60	5	-1.53	52965025	13786	11.74	3915	3915	3810	5080	2745	3915	3841.94	1.39	0	-4003	4078	3996	3928	3846	3778	3962	3812	91	1165	500	2740	5	1	18193230	701	1.83	0.28	12	0.08	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4610	-16.38	20240307	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.28	N	032940	500	90 억		253291	N	N	0	N	00	N
89	20240315	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-25	5	-0.64	2813090	721	0.61	3915	3915	3890	5080	2745	3915	3901.65	1.39	0	269	4078	3996	3928	3846	3778	3962	3812	91	1165	500	2740	5	1	18193230	708	1.85	0.28	12	0.00	2102.00	13943.00	4635	20230615	-16.07	3090	20231020	25.89	4610	-15.62	20240307	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	1.28	N	032940	500	90 억		253291	N	N	0	N	00	N
90	20240314	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-80	5	-2.00	458922960	117355	69.50	3995	4010	3860	5190	2800	3995	3910.55	1.33	0	10796	4085	4040	3995	3950	3905	4017	3927	91	1195	500	2790	5	1	18193230	712	1.86	0.28	12	0.65	2102.00	13943.00	4635	20230615	-15.53	3090	20231020	26.70	4610	-15.08	20240307	3405	14.98	20240112	4635	-15.53	20230615	3090	26.70	20231020	1.35	N	032940	500	90 억		242481	N	N	0	N	00	N
91	20240314	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-85	5	-2.13	433017140	110749	65.59	3995	4010	3860	5190	2800	3995	3909.90	1.33	0	10811	4085	4040	3995	3950	3905	4017	3927	91	1195	500	2790	5	1	18193230	711	1.86	0.28	12	0.61	2102.00	13943.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	1.35	N	032940	500	90 억		242481	N	N	0	N	00	N
92	20240314	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-85	5	-2.13	424511000	108581	64.31	3995	4010	3860	5190	2800	3995	3909.63	1.33	0	11212	4085	4040	3995	3950	3905	4017	3927	91	1195	500	2790	5	1	18193230	711	1.86	0.28	12	0.60	2102.00	13943.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	1.35	N	032940	500	90 억		242481	N	N	0	N	00	N
93	20240314	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-105	5	-2.63	396134505	101305	60.00	3995	4010	3860	5190	2800	3995	3910.32	1.33	0	11219	4085	4040	3995	3950	3905	4017	3927	91	1195	500	2790	5	1	18193230	708	1.85	0.28	12	0.56	2102.00	13943.00	4635	20230615	-16.07	3090	20231020	25.89	4610	-15.62	20240307	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	1.35	N	032940	500	90 억		242481	N	N	0	N	00	N
94	20240314	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-85	5	-2.13	350435795	89512	53.01	3995	4010	3865	5190	2800	3995	3914.96	1.33	0	10310	4085	4040	3995	3950	3905	4017	3927	91	1195	500	2790	5	1	18193230	711	1.86	0.28	12	0.49	2102.00	13943.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	1.35	N	032940	500	90 억		242481	N	N	0	N	00	N
95	20240314	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-120	5	-3.00	340791565	87040	51.55	3995	4010	3865	5190	2800	3995	3915.34	1.33	0	11628	4085	4040	3995	3950	3905	4017	3927	91	1195	500	2790	5	1	18193230	705	1.84	0.28	12	0.48	2102.00	13943.00	4635	20230615	-16.40	3090	20231020	25.40	4610	-15.94	20240307	3405	13.80	20240112	4635	-16.40	20230615	3090	25.40	20231020	1.35	N	032940	500	90 억		242481	N	N	0	N	00	N
96	20240314	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-50	5	-1.25	126116365	31870	18.88	3995	4010	3920	5190	2800	3995	3957.21	1.33	0	36	4085	4040	3995	3950	3905	4017	3927	91	1195	500	2790	5	1	18193230	718	1.88	0.28	12	0.18	2102.00	13943.00	4635	20230615	-14.89	3090	20231020	27.67	4610	-14.43	20240307	3405	15.86	20240112	4635	-14.89	20230615	3090	27.67	20231020	1.35	N	032940	500	90 억		242481	N	N	0	N	00	N
97	20240314	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-25	5	-0.63	6536970	1641	0.97	3995	4010	3970	5190	2800	3995	3983.53	1.33	0	767	4085	4040	3995	3950	3905	4017	3927	91	1195	500	2790	5	1	18193230	722	1.89	0.28	12	0.01	2102.00	13943.00	4635	20230615	-14.35	3090	20231020	28.48	4610	-13.88	20240307	3405	16.59	20240112	4635	-14.35	20230615	3090	28.48	20231020	1.35	N	032940	500	90 억		242481	N	N	0	N	00	N
98	20240313	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	671734025	168548	72.02	4035	4040	3950	5200	2800	4000	3985.41	1.29	0	8053	4143	4071	3988	3916	3833	4107	3952	91	1200	500	2800	5	1	18193230	727	1.90	0.29	12	0.93	2102.00	13943.00	4635	20230615	-13.81	3090	20231020	29.29	4610	-13.34	20240307	3405	17.33	20240112	4635	-13.81	20230615	3090	29.29	20231020	1.39	N	032940	500	90 억		234337	N	N	0	N	00	N
99	20240313	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-5	5	-0.12	636191240	159644	68.22	4035	4040	3950	5200	2800	4000	3985.05	1.29	0	8409	4143	4071	3988	3916	3833	4107	3952	91	1200	500	2800	5	1	18193230	727	1.90	0.29	12	0.88	2102.00	13943.00	4635	20230615	-13.81	3090	20231020	29.29	4610	-13.34	20240307	3405	17.33	20240112	4635	-13.81	20230615	3090	29.29	20231020	1.39	N	032940	500	90 억		234337	N	N	0	N	00	N
100	20240313	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-35	5	-0.88	566738335	142196	60.76	4035	4040	3950	5200	2800	4000	3985.60	1.29	0	8096	4143	4071	3988	3916	3833	4107	3952	91	1200	500	2800	5	1	18193230	721	1.89	0.28	12	0.78	2102.00	13943.00	4635	20230615	-14.46	3090	20231020	28.32	4610	-13.99	20240307	3405	16.45	20240112	4635	-14.46	20230615	3090	28.32	20231020	1.39	N	032940	500	90 억		234337	N	N	0	N	00	N
101	20240313	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	0	3	0.00	453013555	113578	48.53	4035	4040	3960	5200	2800	4000	3988.56	1.29	0	11902	4143	4071	3988	3916	3833	4107	3952	91	1200	500	2800	5	1	18193230	728	1.90	0.29	12	0.62	2102.00	13943.00	4635	20230615	-13.70	3090	20231020	29.45	4610	-13.23	20240307	3405	17.47	20240112	4635	-13.70	20230615	3090	29.45	20231020	1.39	N	032940	500	90 억		234337	N	N	0	N	00	N
102	20240313	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	30	2	0.75	419615695	105220	44.96	4035	4040	3960	5200	2800	4000	3987.97	1.29	0	13797	4143	4071	3988	3916	3833	4107	3952	91	1200	500	2800	5	1	18193230	733	1.92	0.29	12	0.58	2102.00	13943.00	4635	20230615	-13.05	3090	20231020	30.42	4610	-12.58	20240307	3405	18.36	20240112	4635	-13.05	20230615	3090	30.42	20231020	1.39	N	032940	500	90 억		234337	N	N	0	N	00	N
103	20240313	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-20	5	-0.50	317240820	79731	34.07	4035	4035	3960	5200	2800	4000	3978.86	1.29	0	22992	4143	4071	3988	3916	3833	4107	3952	91	1200	500	2800	5	1	18193230	724	1.89	0.29	12	0.44	2102.00	13943.00	4635	20230615	-14.13	3090	20231020	28.80	4610	-13.67	20240307	3405	16.89	20240112	4635	-14.13	20230615	3090	28.80	20231020	1.39	N	032940	500	90 억		234337	N	N	0	N	00	N
104	20240313	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-10	5	-0.25	140470900	35190	15.04	4035	4035	3970	5200	2800	4000	3991.76	1.29	0	2269	4143	4071	3988	3916	3833	4107	3952	91	1200	500	2800	5	1	18193230	726	1.90	0.29	12	0.19	2102.00	13943.00	4635	20230615	-13.92	3090	20231020	29.13	4610	-13.45	20240307	3405	17.18	20240112	4635	-13.92	20230615	3090	29.13	20231020	1.39	N	032940	500	90 억		234337	N	N	0	N	00	N
105	20240313	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	0	3	0.00	32320955	8043	3.44	4035	4035	4000	5200	2800	4000	4018.76	1.29	0	616	4143	4071	3988	3916	3833	4107	3952	91	1200	500	2800	5	1	18193230	728	1.90	0.29	12	0.04	2102.00	13943.00	4635	20230615	-13.70	3090	20231020	29.45	4610	-13.23	20240307	3405	17.47	20240112	4635	-13.70	20230615	3090	29.45	20231020	1.39	N	032940	500	90 억		234337	N	N	0	N	00	N
106	20240312	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	95	2	2.43	932980390	233234	216.30	3930	4060	3905	5070	2735	3905	4000.19	1.12	0	32052	4051	3977	3926	3852	3801	3952	3827	91	1165	500	2730	5	1	18193230	728	1.90	0.29	12	1.28	2102.00	13943.00	4635	20230615	-13.70	3090	20231020	29.45	4610	-13.23	20240307	3405	17.47	20240112	4635	-13.70	20230615	3090	29.45	20231020	1.32	N	032940	500	90 억		203012	N	N	0	N	00	N
107	20240312	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	75	2	1.92	888323075	222014	205.89	3930	4060	3905	5070	2735	3905	4001.20	1.12	0	32057	4051	3977	3926	3852	3801	3952	3827	91	1165	500	2730	5	1	18193230	724	1.89	0.29	12	1.22	2102.00	13943.00	4635	20230615	-14.13	3090	20231020	28.80	4610	-13.67	20240307	3405	16.89	20240112	4635	-14.13	20230615	3090	28.80	20231020	1.32	N	032940	500	90 억		203012	N	N	0	N	00	N
108	20240312	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	65	2	1.66	819491985	204751	189.88	3930	4060	3905	5070	2735	3905	4002.38	1.12	0	35557	4051	3977	3926	3852	3801	3952	3827	91	1165	500	2730	5	1	18193230	722	1.89	0.28	12	1.13	2102.00	13943.00	4635	20230615	-14.35	3090	20231020	28.48	4610	-13.88	20240307	3405	16.59	20240112	4635	-14.35	20230615	3090	28.48	20231020	1.32	N	032940	500	90 억		203012	N	N	0	N	00	N
109	20240312	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	80	2	2.05	784180895	195852	181.63	3930	4060	3905	5070	2735	3905	4003.95	1.12	0	36197	4051	3977	3926	3852	3801	3952	3827	91	1165	500	2730	5	1	18193230	725	1.90	0.29	12	1.08	2102.00	13943.00	4635	20230615	-14.02	3090	20231020	28.96	4610	-13.56	20240307	3405	17.03	20240112	4635	-14.02	20230615	3090	28.96	20231020	1.32	N	032940	500	90 억		203012	N	N	0	N	00	N
110	20240312	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	65	2	1.66	754913230	188494	174.81	3930	4060	3905	5070	2735	3905	4004.97	1.12	0	36250	4051	3977	3926	3852	3801	3952	3827	91	1165	500	2730	5	1	18193230	722	1.89	0.28	12	1.04	2102.00	13943.00	4635	20230615	-14.35	3090	20231020	28.48	4610	-13.88	20240307	3405	16.59	20240112	4635	-14.35	20230615	3090	28.48	20231020	1.32	N	032940	500	90 억		203012	N	N	0	N	00	N
111	20240312	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	120	2	3.07	660768365	164889	152.92	3930	4060	3905	5070	2735	3905	4007.35	1.12	0	33905	4051	3977	3926	3852	3801	3952	3827	91	1165	500	2730	5	1	18193230	732	1.91	0.29	12	0.91	2102.00	13943.00	4635	20230615	-13.16	3090	20231020	30.26	4610	-12.69	20240307	3405	18.21	20240112	4635	-13.16	20230615	3090	30.26	20231020	1.32	N	032940	500	90 억		203012	N	N	0	N	00	N
112	20240312	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	135	2	3.46	465865840	116581	108.12	3930	4050	3905	5070	2735	3905	3996.07	1.12	0	29514	4051	3977	3926	3852	3801	3952	3827	91	1165	500	2730	5	1	18193230	735	1.92	0.29	12	0.64	2102.00	13943.00	4635	20230615	-12.84	3090	20231020	30.74	4610	-12.36	20240307	3405	18.65	20240112	4635	-12.84	20230615	3090	30.74	20231020	1.32	N	032940	500	90 억		203012	N	N	0	N	00	N
113	20240312	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	0	3	0.00	19521445	4966	4.61	3930	3970	3905	5070	2735	3905	3931.03	1.12	0	-1414	4051	3977	3926	3852	3801	3952	3827	91	1165	500	2730	5	1	18193230	710	1.86	0.28	12	0.03	2102.00	13943.00	4635	20230615	-15.75	3090	20231020	26.38	4610	-15.29	20240307	3405	14.68	20240112	4635	-15.75	20230615	3090	26.38	20231020	1.32	N	032940	500	90 억		203012	N	N	0	N	00	N
114	20240311	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-45	5	-1.14	413374905	105288	46.67	4000	4000	3875	5130	2765	3950	3925.90	1.21	0	-16777	4056	4002	3916	3862	3776	4030	3890	91	1180	500	2760	5	1	18193230	710	1.86	0.28	12	0.58	2102.00	13943.00	4635	20230615	-15.75	3090	20231020	26.38	4610	-15.29	20240307	3405	14.68	20240112	4635	-15.75	20230615	3090	26.38	20231020	1.30	N	032940	500	90 억		219696	N	N	0	N	00	N
115	20240311	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-45	5	-1.14	387152205	98595	43.70	4000	4000	3875	5130	2765	3950	3926.45	1.21	0	-15128	4056	4002	3916	3862	3776	4030	3890	91	1180	500	2760	5	1	18193230	710	1.86	0.28	12	0.54	2102.00	13943.00	4635	20230615	-15.75	3090	20231020	26.38	4610	-15.29	20240307	3405	14.68	20240112	4635	-15.75	20230615	3090	26.38	20231020	1.30	N	032940	500	90 억		219696	N	N	0	N	00	N
116	20240311	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-45	5	-1.14	320732525	81550	36.14	4000	4000	3875	5130	2765	3950	3932.74	1.21	0	-13358	4056	4002	3916	3862	3776	4030	3890	91	1180	500	2760	5	1	18193230	710	1.86	0.28	12	0.45	2102.00	13943.00	4635	20230615	-15.75	3090	20231020	26.38	4610	-15.29	20240307	3405	14.68	20240112	4635	-15.75	20230615	3090	26.38	20231020	1.30	N	032940	500	90 억		219696	N	N	0	N	00	N
117	20240311	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-35	5	-0.89	299742430	76176	33.76	4000	4000	3875	5130	2765	3950	3934.66	1.21	0	-13494	4056	4002	3916	3862	3776	4030	3890	91	1180	500	2760	5	1	18193230	712	1.86	0.28	12	0.42	2102.00	13943.00	4635	20230615	-15.53	3090	20231020	26.70	4610	-15.08	20240307	3405	14.98	20240112	4635	-15.53	20230615	3090	26.70	20231020	1.30	N	032940	500	90 억		219696	N	N	0	N	00	N
118	20240311	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-40	5	-1.01	263643420	66976	29.69	4000	4000	3875	5130	2765	3950	3936.18	1.21	0	-10891	4056	4002	3916	3862	3776	4030	3890	91	1180	500	2760	5	1	18193230	711	1.86	0.28	12	0.37	2102.00	13943.00	4635	20230615	-15.64	3090	20231020	26.54	4610	-15.18	20240307	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	1.30	N	032940	500	90 억		219696	N	N	0	N	00	N
119	20240311	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-10	5	-0.25	240456885	61069	27.07	4000	4000	3875	5130	2765	3950	3937.25	1.21	0	-8913	4056	4002	3916	3862	3776	4030	3890	91	1180	500	2760	5	1	18193230	717	1.87	0.28	12	0.34	2102.00	13943.00	4635	20230615	-14.99	3090	20231020	27.51	4610	-14.53	20240307	3405	15.71	20240112	4635	-14.99	20230615	3090	27.51	20231020	1.30	N	032940	500	90 억		219696	N	N	0	N	00	N
120	20240311	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-10	5	-0.25	215541810	54744	24.26	4000	4000	3875	5130	2765	3950	3937.03	1.21	0	-7158	4056	4002	3916	3862	3776	4030	3890	91	1180	500	2760	5	1	18193230	717	1.87	0.28	12	0.30	2102.00	13943.00	4635	20230615	-14.99	3090	20231020	27.51	4610	-14.53	20240307	3405	15.71	20240112	4635	-14.99	20230615	3090	27.51	20231020	1.30	N	032940	500	90 억		219696	N	N	0	N	00	N
121	20240311	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-15	5	-0.38	97258250	24504	10.86	4000	4000	3935	5130	2765	3950	3969.91	1.21	0	-7693	4056	4002	3916	3862	3776	4030	3890	91	1180	500	2760	5	1	18193230	716	1.87	0.28	12	0.13	2102.00	13943.00	4635	20230615	-15.10	3090	20231020	27.35	4610	-14.64	20240307	3405	15.57	20240112	4635	-15.10	20230615	3090	27.35	20231020	1.30	N	032940	500	90 억		219696	N	N	0	N	00	N
122	20240308	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	60	2	1.54	872101235	224286	6.29	3895	3970	3830	5050	2725	3890	3888.30	1.02	0	33407	4883	4386	4113	3616	3343	4635	3865	91	1160	500	2720	5	1	18193230	719	1.88	0.28	12	1.23	2102.00	13943.00	4635	20230615	-14.78	3090	20231020	27.83	4610	-14.32	20240307	3405	16.01	20240112	4635	-14.78	20230615	3090	27.83	20231020	1.30	N	032940	500	90 억		186258	N	N	0	N	00	N
123	20240308	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	30	2	0.77	820743290	211253	5.93	3895	3970	3830	5050	2725	3890	3885.12	1.02	0	36184	4883	4386	4113	3616	3343	4635	3865	91	1160	500	2720	5	1	18193230	713	1.86	0.28	12	1.16	2102.00	13943.00	4635	20230615	-15.43	3090	20231020	26.86	4610	-14.97	20240307	3405	15.12	20240112	4635	-15.43	20230615	3090	26.86	20231020	1.30	N	032940	500	90 억		186258	N	N	0	N	00	N
124	20240308	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	5	2	0.13	749607790	192962	5.42	3895	3970	3830	5050	2725	3890	3884.74	1.02	0	26104	4883	4386	4113	3616	3343	4635	3865	91	1160	500	2720	5	1	18193230	709	1.85	0.28	12	1.06	2102.00	13943.00	4635	20230615	-15.97	3090	20231020	26.05	4610	-15.51	20240307	3405	14.39	20240112	4635	-15.97	20230615	3090	26.05	20231020	1.30	N	032940	500	90 억		186258	N	N	0	N	00	N
125	20240308	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-15	5	-0.39	705283995	181591	5.10	3895	3970	3830	5050	2725	3890	3883.91	1.02	0	27567	4883	4386	4113	3616	3343	4635	3865	91	1160	500	2720	5	1	18193230	705	1.84	0.28	12	1.00	2102.00	13943.00	4635	20230615	-16.40	3090	20231020	25.40	4610	-15.94	20240307	3405	13.80	20240112	4635	-16.40	20230615	3090	25.40	20231020	1.30	N	032940	500	90 억		186258	N	N	0	N	00	N
126	20240308	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	25	2	0.64	610648540	157199	4.41	3895	3970	3830	5050	2725	3890	3884.56	1.02	0	22482	4883	4386	4113	3616	3343	4635	3865	91	1160	500	2720	5	1	18193230	712	1.86	0.28	12	0.86	2102.00	13943.00	4635	20230615	-15.53	3090	20231020	26.70	4610	-15.08	20240307	3405	14.98	20240112	4635	-15.53	20230615	3090	26.70	20231020	1.30	N	032940	500	90 억		186258	N	N	0	N	00	N
127	20240308	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	40	2	1.03	494544610	127630	3.58	3895	3930	3830	5050	2725	3890	3874.83	1.02	0	29992	4883	4386	4113	3616	3343	4635	3865	91	1160	500	2720	5	1	18193230	715	1.87	0.28	12	0.70	2102.00	13943.00	4635	20230615	-15.21	3090	20231020	27.18	4610	-14.75	20240307	3405	15.42	20240112	4635	-15.21	20230615	3090	27.18	20231020	1.30	N	032940	500	90 억		186258	N	N	0	N	00	N
128	20240308	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	0	3	0.00	398654470	103038	2.89	3895	3930	3830	5050	2725	3890	3869.00	1.02	0	29390	4883	4386	4113	3616	3343	4635	3865	91	1160	500	2720	5	1	18193230	708	1.85	0.28	12	0.57	2102.00	13943.00	4635	20230615	-16.07	3090	20231020	25.89	4610	-15.62	20240307	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	1.30	N	032940	500	90 억		186258	N	N	0	N	00	N
129	20240308	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-20	5	-0.51	67498255	17373	0.49	3895	3930	3850	5050	2725	3890	3885.24	1.02	0	635	4883	4386	4113	3616	3343	4635	3865	91	1160	500	2720	5	1	18193230	704	1.84	0.28	12	0.10	2102.00	13943.00	4635	20230615	-16.50	3090	20231020	25.24	4610	-16.05	20240307	3405	13.66	20240112	4635	-16.50	20230615	3090	25.24	20231020	1.30	N	032940	500	90 억		186258	N	N	0	N	00	N
130	20240307	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	55	2	1.43	15147645400	3560252	12820.50	3840	4610	3840	4985	2685	3835	4255.66	1.46	0	-78885	3905	3870	3820	3785	3735	3887	3802	91	1150	500	2680	5	1	18193230	708	1.85	0.28	12	19.57	2102.00	13943.00	4635	20230615	-16.07	3090	20231020	25.89	4610	-15.62	20240307	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	1.32	N	032940	500	90 억		265325	N	N	0	N	00	N
131	20240307	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	90	2	2.35	14927846950	3503903	12617.58	3840	4610	3840	4985	2685	3835	4260.35	1.46	0	-82761	3905	3870	3820	3785	3735	3887	3802	91	1150	500	2680	5	1	18193230	714	1.87	0.28	12	19.26	2102.00	13943.00	4635	20230615	-15.32	3090	20231020	27.02	4610	-14.86	20240307	3405	15.27	20240112	4635	-15.32	20230615	3090	27.02	20231020	1.32	N	032940	500	90 억		265325	N	N	0	N	00	N
132	20240307	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	110	2	2.87	14750314405	3458613	12454.49	3840	4610	3840	4985	2685	3835	4264.81	1.46	0	-82328	3905	3870	3820	3785	3735	3887	3802	91	1150	500	2680	5	1	18193230	718	1.88	0.28	12	19.01	2102.00	13943.00	4635	20230615	-14.89	3090	20231020	27.67	4610	-14.43	20240307	3405	15.86	20240112	4635	-14.89	20230615	3090	27.67	20231020	1.32	N	032940	500	90 억		265325	N	N	0	N	00	N
133	20240307	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	160	2	4.17	14463416560	3385655	12191.77	3840	4610	3840	4985	2685	3835	4271.97	1.46	0	-85043	3905	3870	3820	3785	3735	3887	3802	91	1150	500	2680	5	1	18193230	727	1.90	0.29	12	18.61	2102.00	13943.00	4635	20230615	-13.81	3090	20231020	29.29	4610	-13.34	20240307	3405	17.33	20240112	4635	-13.81	20230615	3090	29.29	20231020	1.32	N	032940	500	90 억		265325	N	N	0	N	00	N
134	20240307	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	95	2	2.48	14254589375	3332782	12001.38	3840	4610	3840	4985	2685	3835	4277.08	1.46	0	-86289	3905	3870	3820	3785	3735	3887	3802	91	1150	500	2680	5	1	18193230	715	1.87	0.28	12	18.32	2102.00	13943.00	4635	20230615	-15.21	3090	20231020	27.18	4610	-14.75	20240307	3405	15.42	20240112	4635	-15.21	20230615	3090	27.18	20231020	1.32	N	032940	500	90 억		265325	N	N	0	N	00	N
135	20240307	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	200	2	5.22	13870822520	3236266	11653.82	3840	4610	3840	4985	2685	3835	4286.06	1.46	0	-76140	3905	3870	3820	3785	3735	3887	3802	91	1150	500	2680	5	1	18193230	734	1.92	0.29	12	17.79	2102.00	13943.00	4635	20230615	-12.94	3090	20231020	30.58	4610	-12.47	20240307	3405	18.50	20240112	4635	-12.94	20230615	3090	30.58	20231020	1.32	N	032940	500	90 억		265325	N	N	0	N	00	N
136	20240307	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	315	2	8.21	11819282255	2729474	9828.86	3840	4610	3840	4985	2685	3835	4330.24	1.46	0	-79953	3905	3870	3820	3785	3735	3887	3802	91	1150	500	2680	5	1	18193230	755	1.97	0.30	12	15.00	2102.00	13943.00	4635	20230615	-10.46	3090	20231020	34.30	4610	-9.98	20240307	3405	21.88	20240112	4635	-10.46	20230615	3090	34.30	20231020	1.32	N	032940	500	90 억		265325	N	N	0	N	00	N
137	20240307	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	20	2	0.52	5154610	1342	4.83	3840	3895	3840	4985	2685	3835	3841.00	1.46	0	219	3905	3870	3820	3785	3735	3887	3802	91	1150	500	2680	5	1	18193230	701	1.83	0.28	12	0.01	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4450	-13.37	20240202	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.32	N	032940	500	90 억		265325	N	N	0	N	00	N
138	20240306	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	55	2	1.46	105632460	27767	59.13	3780	3855	3770	4910	2650	3780	3804.44	1.44	0	4150	3873	3826	3763	3716	3653	3795	3685	91	1130	500	2640	5	1	18193230	698	1.82	0.28	12	0.15	2102.00	13943.00	4635	20230615	-17.26	3090	20231020	24.11	4450	-13.82	20240202	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.21	N	032940	500	90 억		261167	N	N	0	N	00	N
139	20240306	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	70	2	1.85	97880560	25739	54.81	3780	3855	3770	4910	2650	3780	3803.11	1.44	0	3794	3873	3826	3763	3716	3653	3795	3685	91	1130	500	2640	5	1	18193230	700	1.83	0.28	12	0.14	2102.00	13943.00	4635	20230615	-16.94	3090	20231020	24.60	4450	-13.48	20240202	3405	13.07	20240112	4635	-16.94	20230615	3090	24.60	20231020	1.21	N	032940	500	90 억		261167	N	N	0	N	00	N
140	20240306	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	20	2	0.53	83035520	21867	46.56	3780	3830	3770	4910	2650	3780	3797.57	1.44	0	3515	3873	3826	3763	3716	3653	3795	3685	91	1130	500	2640	5	1	18193230	691	1.81	0.27	12	0.12	2102.00	13943.00	4635	20230615	-18.02	3090	20231020	22.98	4450	-14.61	20240202	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	1.21	N	032940	500	90 억		261167	N	N	0	N	00	N
141	20240306	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	40	2	1.06	74811340	19707	41.96	3780	3830	3770	4910	2650	3780	3796.46	1.44	0	3090	3873	3826	3763	3716	3653	3795	3685	91	1130	500	2640	5	1	18193230	695	1.82	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.58	3090	20231020	23.62	4450	-14.16	20240202	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	1.21	N	032940	500	90 억		261167	N	N	0	N	00	N
142	20240306	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	30	2	0.79	72700435	19153	40.78	3780	3830	3770	4910	2650	3780	3796.05	1.44	0	3100	3873	3826	3763	3716	3653	3795	3685	91	1130	500	2640	5	1	18193230	693	1.81	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.80	3090	20231020	23.30	4450	-14.38	20240202	3405	11.89	20240112	4635	-17.80	20230615	3090	23.30	20231020	1.21	N	032940	500	90 억		261167	N	N	0	N	00	N
143	20240306	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	20	2	0.53	62791445	16551	35.24	3780	3830	3770	4910	2650	3780	3794.10	1.44	0	2673	3873	3826	3763	3716	3653	3795	3685	91	1130	500	2640	5	1	18193230	691	1.81	0.27	12	0.09	2102.00	13943.00	4635	20230615	-18.02	3090	20231020	22.98	4450	-14.61	20240202	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	1.21	N	032940	500	90 억		261167	N	N	0	N	00	N
144	20240306	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	20	2	0.53	26830740	7088	15.09	3780	3810	3770	4910	2650	3780	3785.64	1.44	0	945	3873	3826	3763	3716	3653	3795	3685	91	1130	500	2640	5	1	18193230	691	1.81	0.27	12	0.04	2102.00	13943.00	4635	20230615	-18.02	3090	20231020	22.98	4450	-14.61	20240202	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	1.21	N	032940	500	90 억		261167	N	N	0	N	00	N
145	20240306	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-5	5	-0.13	4859805	1287	2.74	3780	3780	3770	4910	2650	3780	3774.70	1.44	0	-614	3873	3826	3763	3716	3653	3795	3685	91	1130	500	2640	5	1	18193230	687	1.80	0.27	12	0.01	2102.00	13943.00	4635	20230615	-18.55	3090	20231020	22.17	4450	-15.17	20240202	3405	10.87	20240112	4635	-18.55	20230615	3090	22.17	20231020	1.21	N	032940	500	90 억		261167	N	N	0	N	00	N
146	20240305	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-15	5	-0.40	176855715	46933	48.85	3795	3810	3700	4930	2660	3795	3768.26	1.45	0	917	4015	3905	3795	3685	3575	3850	3630	91	1135	500	2650	5	1	18193230	688	1.80	0.27	12	0.26	2102.00	13943.00	4635	20230615	-18.45	3090	20231020	22.33	4450	-15.06	20240202	3405	11.01	20240112	4635	-18.45	20230615	3090	22.33	20231020	1.29	N	032940	500	90 억		262999	N	N	0	N	00	N
147	20240305	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-10	5	-0.26	170323570	45206	47.05	3795	3810	3700	4930	2660	3795	3767.72	1.45	0	960	4015	3905	3795	3685	3575	3850	3630	91	1135	500	2650	5	1	18193230	689	1.80	0.27	12	0.25	2102.00	13943.00	4635	20230615	-18.34	3090	20231020	22.49	4450	-14.94	20240202	3405	11.16	20240112	4635	-18.34	20230615	3090	22.49	20231020	1.29	N	032940	500	90 억		262999	N	N	0	N	00	N
148	20240305	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-20	5	-0.53	142082175	37728	39.27	3795	3810	3700	4930	2660	3795	3765.96	1.45	0	-3790	4015	3905	3795	3685	3575	3850	3630	91	1135	500	2650	5	1	18193230	687	1.80	0.27	12	0.21	2102.00	13943.00	4635	20230615	-18.55	3090	20231020	22.17	4450	-15.17	20240202	3405	10.87	20240112	4635	-18.55	20230615	3090	22.17	20231020	1.29	N	032940	500	90 억		262999	N	N	0	N	00	N
149	20240305	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-10	5	-0.26	124930300	33189	34.54	3795	3810	3700	4930	2660	3795	3764.21	1.45	0	-3768	4015	3905	3795	3685	3575	3850	3630	91	1135	500	2650	5	1	18193230	689	1.80	0.27	12	0.18	2102.00	13943.00	4635	20230615	-18.34	3090	20231020	22.49	4450	-14.94	20240202	3405	11.16	20240112	4635	-18.34	20230615	3090	22.49	20231020	1.29	N	032940	500	90 억		262999	N	N	0	N	00	N
150	20240305	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-60	5	-1.58	81341900	21660	22.54	3795	3810	3700	4930	2660	3795	3755.40	1.45	0	-4978	4015	3905	3795	3685	3575	3850	3630	91	1135	500	2650	5	1	18193230	680	1.78	0.27	12	0.12	2102.00	13943.00	4635	20230615	-19.42	3090	20231020	20.87	4450	-16.07	20240202	3405	9.69	20240112	4635	-19.42	20230615	3090	20.87	20231020	1.29	N	032940	500	90 억		262999	N	N	0	N	00	N
151	20240305	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-25	5	-0.66	39049970	10343	10.76	3795	3810	3745	4930	2660	3795	3775.50	1.45	0	-4028	4015	3905	3795	3685	3575	3850	3630	91	1135	500	2650	5	1	18193230	686	1.79	0.27	12	0.06	2102.00	13943.00	4635	20230615	-18.66	3090	20231020	22.01	4450	-15.28	20240202	3405	10.72	20240112	4635	-18.66	20230615	3090	22.01	20231020	1.29	N	032940	500	90 억		262999	N	N	0	N	00	N
152	20240305	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	5	2	0.13	23962815	6351	6.61	3795	3810	3745	4930	2660	3795	3773.08	1.45	0	-1919	4015	3905	3795	3685	3575	3850	3630	91	1135	500	2650	5	1	18193230	691	1.81	0.27	12	0.03	2102.00	13943.00	4635	20230615	-18.02	3090	20231020	22.98	4450	-14.61	20240202	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	1.29	N	032940	500	90 억		262999	N	N	0	N	00	N
153	20240305	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	0	3	0.00	3392730	894	0.93	3795	3795	3795	4930	2660	3795	3795.00	1.45	0	-217	4015	3905	3795	3685	3575	3850	3630	91	1135	500	2650	5	1	18193230	690	1.81	0.27	12	0.00	2102.00	13943.00	4635	20230615	-18.12	3090	20231020	22.82	4450	-14.72	20240202	3405	11.45	20240112	4635	-18.12	20230615	3090	22.82	20231020	1.29	N	032940	500	90 억		262999	N	N	0	N	00	N
154	20240304	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-65	5	-1.68	367207595	95822	131.96	3900	3905	3685	5010	2705	3860	3832.21	1.39	0	10618	4030	3945	3865	3780	3700	3987	3822	91	1150	500	2700	5	1	18193230	690	1.81	0.27	12	0.53	2102.00	13943.00	4635	20230615	-18.12	3090	20231020	22.82	4450	-14.72	20240202	3405	11.45	20240112	4635	-18.12	20230615	3090	22.82	20231020	1.29	N	032940	500	90 억		252106	N	N	0	N	00	N
155	20240304	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-45	5	-1.17	361392420	94290	129.85	3900	3905	3685	5010	2705	3860	3832.76	1.39	0	10751	4030	3945	3865	3780	3700	3987	3822	91	1150	500	2700	5	1	18193230	694	1.81	0.27	12	0.52	2102.00	13943.00	4635	20230615	-17.69	3090	20231020	23.46	4450	-14.27	20240202	3405	12.04	20240112	4635	-17.69	20230615	3090	23.46	20231020	1.29	N	032940	500	90 억		252106	N	N	0	N	00	N
156	20240304	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-65	5	-1.68	308967660	80488	110.85	3900	3905	3685	5010	2705	3860	3838.67	1.39	0	10588	4030	3945	3865	3780	3700	3987	3822	91	1150	500	2700	5	1	18193230	690	1.81	0.27	12	0.44	2102.00	13943.00	4635	20230615	-18.12	3090	20231020	22.82	4450	-14.72	20240202	3405	11.45	20240112	4635	-18.12	20230615	3090	22.82	20231020	1.29	N	032940	500	90 억		252106	N	N	0	N	00	N
157	20240304	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-20	5	-0.52	274101020	71341	98.25	3900	3905	3685	5010	2705	3860	3842.11	1.39	0	12307	4030	3945	3865	3780	3700	3987	3822	91	1150	500	2700	5	1	18193230	699	1.83	0.28	12	0.39	2102.00	13943.00	4635	20230615	-17.15	3090	20231020	24.27	4450	-13.71	20240202	3405	12.78	20240112	4635	-17.15	20230615	3090	24.27	20231020	1.29	N	032940	500	90 억		252106	N	N	0	N	00	N
158	20240304	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	0	3	0.00	220152110	57333	78.96	3900	3905	3685	5010	2705	3860	3839.87	1.39	0	12513	4030	3945	3865	3780	3700	3987	3822	91	1150	500	2700	5	1	18193230	702	1.84	0.28	12	0.32	2102.00	13943.00	4635	20230615	-16.72	3090	20231020	24.92	4450	-13.26	20240202	3405	13.36	20240112	4635	-16.72	20230615	3090	24.92	20231020	1.29	N	032940	500	90 억		252106	N	N	0	N	00	N
159	20240304	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-15	5	-0.39	185386605	48292	66.51	3900	3905	3685	5010	2705	3860	3838.84	1.39	0	13003	4030	3945	3865	3780	3700	3987	3822	91	1150	500	2700	5	1	18193230	700	1.83	0.28	12	0.27	2102.00	13943.00	4635	20230615	-17.04	3090	20231020	24.43	4450	-13.60	20240202	3405	12.92	20240112	4635	-17.04	20230615	3090	24.43	20231020	1.29	N	032940	500	90 억		252106	N	N	0	N	00	N
160	20240304	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-5	5	-0.13	125141840	32484	44.74	3900	3905	3685	5010	2705	3860	3852.40	1.39	0	2466	4030	3945	3865	3780	3700	3987	3822	91	1150	500	2700	5	1	18193230	701	1.83	0.28	12	0.18	2102.00	13943.00	4635	20230615	-16.83	3090	20231020	24.76	4450	-13.37	20240202	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.29	N	032940	500	90 억		252106	N	N	0	N	00	N
161	20240304	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	35	2	0.91	13078850	3375	4.65	3900	3900	3860	5010	2705	3860	3875.46	1.39	0	-1037	4030	3945	3865	3780	3700	3987	3822	91	1150	500	2700	5	1	18193230	709	1.85	0.28	12	0.02	2102.00	13943.00	4635	20230615	-15.97	3090	20231020	26.05	4450	-12.47	20240202	3405	14.39	20240112	4635	-15.97	20230615	3090	26.05	20231020	1.29	N	032940	500	90 억		252106	N	N	0	N	00	N