KissMeData/308100/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	161114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	15	2	0.35	31305115	7275	110.16	4295	4340	4280	5590	3015	4305	4303.11	0.29	0	-192	4321	4312	4296	4287	4271	4317	4292	33	1285	500	2660	5	1	6624733	286	-3.09	0.45	12	0.11	-1398.00	9582.00	10700	20230523	-59.63	4215	20231020	2.49	4950	-12.73	20240102	4250	1.65	20240125	10700	-59.63	20230523	4215	2.49	20231020	1.89	N	308100	500	33 억		19047	N	N	0	N	00	N
3	20240329	151117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	15	2	0.35	29249345	6799	102.95	4295	4340	4280	5590	3015	4305	4302.01	0.29	0	-170	4321	4312	4296	4287	4271	4317	4292	33	1285	500	2660	5	1	6624733	286	-3.09	0.45	12	0.10	-1398.00	9582.00	10700	20230523	-59.63	4215	20231020	2.49	4950	-12.73	20240102	4250	1.65	20240125	10700	-59.63	20230523	4215	2.49	20231020	1.89	N	308100	500	33 억		19047	N	N	0	N	00	N
4	20240329	141112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	15	2	0.35	25801035	5996	90.79	4295	4340	4280	5590	3015	4305	4303.04	0.29	0	-170	4321	4312	4296	4287	4271	4317	4292	33	1285	500	2660	5	1	6624733	286	-3.09	0.45	12	0.09	-1398.00	9582.00	10700	20230523	-59.63	4215	20231020	2.49	4950	-12.73	20240102	4250	1.65	20240125	10700	-59.63	20230523	4215	2.49	20231020	1.89	N	308100	500	33 억		19047	N	N	0	N	00	N
5	20240329	131054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-5	5	-0.12	24557115	5708	86.43	4295	4340	4280	5590	3015	4305	4302.23	0.29	0	-170	4321	4312	4296	4287	4271	4317	4292	33	1285	500	2660	5	1	6624733	285	-3.08	0.45	12	0.09	-1398.00	9582.00	10700	20230523	-59.81	4215	20231020	2.02	4950	-13.13	20240102	4250	1.18	20240125	10700	-59.81	20230523	4215	2.02	20231020	1.89	N	308100	500	33 억		19047	N	N	0	N	00	N
6	20240329	121107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	5	2	0.12	22963135	5338	80.83	4295	4340	4280	5590	3015	4305	4301.82	0.29	0	-170	4321	4312	4296	4287	4271	4317	4292	33	1285	500	2660	5	1	6624733	286	-3.08	0.45	12	0.08	-1398.00	9582.00	10700	20230523	-59.72	4215	20231020	2.25	4950	-12.93	20240102	4250	1.41	20240125	10700	-59.72	20230523	4215	2.25	20231020	1.89	N	308100	500	33 억		19047	N	N	0	N	00	N
7	20240329	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	35	2	0.81	12451015	2899	43.90	4295	4340	4280	5590	3015	4305	4294.93	0.29	0	-170	4321	4312	4296	4287	4271	4317	4292	33	1285	500	2660	5	1	6624733	288	-3.10	0.45	12	0.04	-1398.00	9582.00	10700	20230523	-59.44	4215	20231020	2.97	4950	-12.32	20240102	4250	2.12	20240125	10700	-59.44	20230523	4215	2.97	20231020	1.89	N	308100	500	33 억		19047	N	N	0	N	00	N
8	20240329	101053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-10	5	-0.23	4613300	1076	16.29	4295	4295	4280	5590	3015	4305	4287.45	0.29	0	-34	4321	4312	4296	4287	4271	4317	4292	33	1285	500	2660	5	1	6624733	285	-3.07	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.86	4215	20231020	1.90	4950	-13.23	20240102	4250	1.06	20240125	10700	-59.86	20230523	4215	1.90	20231020	1.89	N	308100	500	33 억		19047	N	N	0	N	00	N
9	20240329	091053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-10	5	-0.23	3351935	782	11.84	4295	4295	4280	5590	3015	4305	4286.36	0.29	0	-34	4321	4312	4296	4287	4271	4317	4292	33	1285	500	2660	5	1	6624733	285	-3.07	0.45	12	0.01	-1398.00	9582.00	10700	20230523	-59.86	4215	20231020	1.90	4950	-13.23	20240102	4250	1.06	20240125	10700	-59.86	20230523	4215	1.90	20231020	1.89	N	308100	500	33 억		19047	N	N	0	N	00	N
10	20240328	161101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	0	3	0.00	28377035	6604	70.17	4305	4305	4280	5590	3015	4305	4296.95	0.30	0	-579	4361	4332	4311	4282	4261	4347	4297	33	1285	500	2660	5	1	6624733	285	-3.08	0.45	12	0.10	-1398.00	9582.00	10700	20230523	-59.77	4215	20231020	2.14	4950	-13.03	20240102	4250	1.29	20240125	10700	-59.77	20230523	4215	2.14	20231020	1.89	N	308100	500	33 억		19630	N	N	0	N	00	N
11	20240328	151102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-10	5	-0.23	25262290	5879	62.47	4305	4305	4280	5590	3015	4305	4297.04	0.30	0	-579	4361	4332	4311	4282	4261	4347	4297	33	1285	500	2660	5	1	6624733	285	-3.07	0.45	12	0.09	-1398.00	9582.00	10700	20230523	-59.86	4215	20231020	1.90	4950	-13.23	20240102	4250	1.06	20240125	10700	-59.86	20230523	4215	1.90	20231020	1.89	N	308100	500	33 억		19630	N	N	0	N	00	N
12	20240328	141048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-25	5	-0.58	13029480	3032	32.22	4305	4305	4280	5590	3015	4305	4297.32	0.30	0	-579	4361	4332	4311	4282	4261	4347	4297	33	1285	500	2660	5	1	6624733	284	-3.06	0.45	12	0.05	-1398.00	9582.00	10700	20230523	-60.00	4215	20231020	1.54	4950	-13.54	20240102	4250	0.71	20240125	10700	-60.00	20230523	4215	1.54	20231020	1.89	N	308100	500	33 억		19630	N	N	0	N	00	N
13	20240328	131049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-15	5	-0.35	10397780	2418	25.69	4305	4305	4285	5590	3015	4305	4300.16	0.30	0	-349	4361	4332	4311	4282	4261	4347	4297	33	1285	500	2660	5	1	6624733	284	-3.07	0.45	12	0.04	-1398.00	9582.00	10700	20230523	-59.91	4215	20231020	1.78	4950	-13.33	20240102	4250	0.94	20240125	10700	-59.91	20230523	4215	1.78	20231020	1.89	N	308100	500	33 억		19630	N	N	0	N	00	N
14	20240328	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-5	5	-0.12	6154590	1432	15.22	4305	4305	4285	5590	3015	4305	4297.90	0.30	0	-268	4361	4332	4311	4282	4261	4347	4297	33	1285	500	2660	5	1	6624733	285	-3.08	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.81	4215	20231020	2.02	4950	-13.13	20240102	4250	1.18	20240125	10700	-59.81	20230523	4215	2.02	20231020	1.89	N	308100	500	33 억		19630	N	N	0	N	00	N
15	20240328	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	0	3	0.00	4272265	994	10.56	4305	4305	4290	5590	3015	4305	4298.05	0.30	0	-168	4361	4332	4311	4282	4261	4347	4297	33	1285	500	2660	5	1	6624733	285	-3.08	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.77	4215	20231020	2.14	4950	-13.03	20240102	4250	1.29	20240125	10700	-59.77	20230523	4215	2.14	20231020	1.89	N	308100	500	33 억		19630	N	N	0	N	00	N
16	20240328	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	0	3	0.00	1531775	356	3.78	4305	4305	4290	5590	3015	4305	4302.74	0.30	0	-48	4361	4332	4311	4282	4261	4347	4297	33	1285	500	2660	5	1	6624733	285	-3.08	0.45	12	0.01	-1398.00	9582.00	10700	20230523	-59.77	4215	20231020	2.14	4950	-13.03	20240102	4250	1.29	20240125	10700	-59.77	20230523	4215	2.14	20231020	1.89	N	308100	500	33 억		19630	N	N	0	N	00	N
17	20240328	091111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-10	5	-0.23	1265455	294	3.12	4305	4305	4290	5590	3015	4305	4304.27	0.30	0	-37	4361	4332	4311	4282	4261	4347	4297	33	1285	500	2660	5	1	6624733	285	-3.07	0.45	12	0.00	-1398.00	9582.00	10700	20230523	-59.86	4215	20231020	1.90	4950	-13.23	20240102	4250	1.06	20240125	10700	-59.86	20230523	4215	1.90	20231020	1.89	N	308100	500	33 억		19630	N	N	0	N	00	N
18	20240327	161107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-45	5	-1.03	40450190	9411	227.37	4290	4340	4290	5650	3045	4350	4298.18	0.30	0	-505	4470	4410	4355	4295	4240	4440	4325	33	1300	500	2690	5	1	6624733	285	-3.08	0.45	12	0.14	-1398.00	9582.00	10700	20230523	-59.77	4215	20231020	2.14	4950	-13.03	20240102	4250	1.29	20240125	10700	-59.77	20230523	4215	2.14	20231020	1.91	N	308100	500	33 억		20135	N	N	0	N	00	N
19	20240327	151105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-45	5	-1.03	37820285	8800	212.61	4290	4340	4290	5650	3045	4350	4297.76	0.30	0	-135	4470	4410	4355	4295	4240	4440	4325	33	1300	500	2690	5	1	6624733	285	-3.08	0.45	12	0.13	-1398.00	9582.00	10700	20230523	-59.77	4215	20231020	2.14	4950	-13.03	20240102	4250	1.29	20240125	10700	-59.77	20230523	4215	2.14	20231020	1.91	N	308100	500	33 억		20135	N	N	0	N	00	N
20	20240327	141106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-55	5	-1.26	36143310	8410	203.19	4290	4340	4290	5650	3045	4350	4297.66	0.30	0	-130	4470	4410	4355	4295	4240	4440	4325	33	1300	500	2690	5	1	6624733	285	-3.07	0.45	12	0.13	-1398.00	9582.00	10700	20230523	-59.86	4215	20231020	1.90	4950	-13.23	20240102	4250	1.06	20240125	10700	-59.86	20230523	4215	1.90	20231020	1.91	N	308100	500	33 억		20135	N	N	0	N	00	N
21	20240327	131103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-55	5	-1.26	31627395	7358	177.77	4290	4340	4290	5650	3045	4350	4298.37	0.30	0	-130	4470	4410	4355	4295	4240	4440	4325	33	1300	500	2690	5	1	6624733	285	-3.07	0.45	12	0.11	-1398.00	9582.00	10700	20230523	-59.86	4215	20231020	1.90	4950	-13.23	20240102	4250	1.06	20240125	10700	-59.86	20230523	4215	1.90	20231020	1.91	N	308100	500	33 억		20135	N	N	0	N	00	N
22	20240327	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-55	5	-1.26	25182250	5856	141.48	4290	4340	4290	5650	3045	4350	4300.25	0.30	0	-130	4470	4410	4355	4295	4240	4440	4325	33	1300	500	2690	5	1	6624733	285	-3.07	0.45	12	0.09	-1398.00	9582.00	10700	20230523	-59.86	4215	20231020	1.90	4950	-13.23	20240102	4250	1.06	20240125	10700	-59.86	20230523	4215	1.90	20231020	1.91	N	308100	500	33 억		20135	N	N	0	N	00	N
23	20240327	111104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-50	5	-1.15	17799745	4138	99.98	4290	4340	4290	5650	3045	4350	4301.53	0.30	0	-130	4470	4410	4355	4295	4240	4440	4325	33	1300	500	2690	5	1	6624733	285	-3.08	0.45	12	0.06	-1398.00	9582.00	10700	20230523	-59.81	4215	20231020	2.02	4950	-13.13	20240102	4250	1.18	20240125	10700	-59.81	20230523	4215	2.02	20231020	1.91	N	308100	500	33 억		20135	N	N	0	N	00	N
24	20240327	101101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-40	5	-0.92	14102175	3279	79.22	4290	4340	4290	5650	3045	4350	4300.75	0.30	0	-17	4470	4410	4355	4295	4240	4440	4325	33	1300	500	2690	5	1	6624733	286	-3.08	0.45	12	0.05	-1398.00	9582.00	10700	20230523	-59.72	4215	20231020	2.25	4950	-12.93	20240102	4250	1.41	20240125	10700	-59.72	20230523	4215	2.25	20231020	1.91	N	308100	500	33 억		20135	N	N	0	N	00	N
25	20240327	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-10	5	-0.23	9250140	2153	52.02	4290	4340	4290	5650	3045	4350	4296.40	0.30	0	34	4470	4410	4355	4295	4240	4440	4325	33	1300	500	2690	5	1	6624733	288	-3.10	0.45	12	0.03	-1398.00	9582.00	10700	20230523	-59.44	4215	20231020	2.97	4950	-12.32	20240102	4250	2.12	20240125	10700	-59.44	20230523	4215	2.97	20231020	1.91	N	308100	500	33 억		20135	N	N	0	N	00	N
26	20240326	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	5	2	0.12	17928145	4139	40.90	4335	4415	4300	5640	3045	4345	4331.52	0.31	0	-310	4411	4377	4336	4302	4261	4395	4320	33	1295	500	2690	5	1	6624733	288	-3.11	0.45	12	0.06	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.90	N	308100	500	33 억		20447	N	N	0	N	00	N
27	20240326	151052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-10	5	-0.23	15970860	3689	36.46	4335	4415	4300	5640	3045	4345	4329.32	0.31	0	-265	4411	4377	4336	4302	4261	4395	4320	33	1295	500	2690	5	1	6624733	287	-3.10	0.45	12	0.06	-1398.00	9582.00	10700	20230523	-59.49	4215	20231020	2.85	4950	-12.42	20240102	4250	2.00	20240125	10700	-59.49	20230523	4215	2.85	20231020	1.90	N	308100	500	33 억		20447	N	N	0	N	00	N
28	20240326	141049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-15	5	-0.35	14254560	3291	32.52	4335	4415	4300	5640	3045	4345	4331.38	0.31	0	-176	4411	4377	4336	4302	4261	4395	4320	33	1295	500	2690	5	1	6624733	287	-3.10	0.45	12	0.05	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.90	N	308100	500	33 억		20447	N	N	0	N	00	N
29	20240326	131045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-10	5	-0.23	11479000	2647	26.16	4335	4415	4300	5640	3045	4345	4336.61	0.31	0	-176	4411	4377	4336	4302	4261	4395	4320	33	1295	500	2690	5	1	6624733	287	-3.10	0.45	12	0.04	-1398.00	9582.00	10700	20230523	-59.49	4215	20231020	2.85	4950	-12.42	20240102	4250	2.00	20240125	10700	-59.49	20230523	4215	2.85	20231020	1.90	N	308100	500	33 억		20447	N	N	0	N	00	N
30	20240326	121044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-40	5	-0.92	11465995	2644	26.13	4335	4415	4300	5640	3045	4345	4336.61	0.31	0	-176	4411	4377	4336	4302	4261	4395	4320	33	1295	500	2690	5	1	6624733	285	-3.08	0.45	12	0.04	-1398.00	9582.00	10700	20230523	-59.77	4215	20231020	2.14	4950	-13.03	20240102	4250	1.29	20240125	10700	-59.77	20230523	4215	2.14	20231020	1.90	N	308100	500	33 억		20447	N	N	0	N	00	N
31	20240326	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-15	5	-0.35	5652290	1301	12.86	4335	4415	4300	5640	3045	4345	4344.57	0.31	0	-154	4411	4377	4336	4302	4261	4395	4320	33	1295	500	2690	5	1	6624733	287	-3.10	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.90	N	308100	500	33 억		20447	N	N	0	N	00	N
32	20240326	101053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	0	3	0.00	5587255	1286	12.71	4335	4415	4300	5640	3045	4345	4344.68	0.31	0	-154	4411	4377	4336	4302	4261	4395	4320	33	1295	500	2690	5	1	6624733	288	-3.11	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.39	4215	20231020	3.08	4950	-12.22	20240102	4250	2.24	20240125	10700	-59.39	20230523	4215	3.08	20231020	1.90	N	308100	500	33 억		20447	N	N	0	N	00	N
33	20240326	091053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-25	5	-0.58	3917940	902	8.91	4335	4415	4300	5640	3045	4345	4343.61	0.31	0	-45	4411	4377	4336	4302	4261	4395	4320	33	1295	500	2690	5	1	6624733	286	-3.09	0.45	12	0.01	-1398.00	9582.00	10700	20230523	-59.63	4215	20231020	2.49	4950	-12.73	20240102	4250	1.65	20240125	10700	-59.63	20230523	4215	2.49	20231020	1.90	N	308100	500	33 억		20447	N	N	0	N	00	N
34	20240325	161128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	15	2	0.35	42664365	9879	137.63	4330	4370	4295	5620	3035	4330	4318.67	0.31	0	-116	4423	4376	4343	4296	4263	4360	4280	33	1290	500	2680	5	1	6624733	288	-3.11	0.45	12	0.15	-1398.00	9582.00	10700	20230523	-59.39	4215	20231020	3.08	4950	-12.22	20240102	4250	2.24	20240125	10700	-59.39	20230523	4215	3.08	20231020	1.94	N	308100	500	33 억		20564	N	N	0	N	00	N
35	20240325	151132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	15	2	0.35	32289680	7474	104.12	4330	4370	4295	5620	3035	4330	4320.27	0.31	0	-188	4423	4376	4343	4296	4263	4360	4280	33	1290	500	2680	5	1	6624733	288	-3.11	0.45	12	0.11	-1398.00	9582.00	10700	20230523	-59.39	4215	20231020	3.08	4950	-12.22	20240102	4250	2.24	20240125	10700	-59.39	20230523	4215	3.08	20231020	1.94	N	308100	500	33 억		20564	N	N	0	N	00	N
36	20240325	141130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-35	5	-0.81	27089605	6274	87.41	4330	4370	4295	5620	3035	4330	4317.76	0.31	0	108	4423	4376	4343	4296	4263	4360	4280	33	1290	500	2680	5	1	6624733	285	-3.07	0.45	12	0.09	-1398.00	9582.00	10700	20230523	-59.86	4215	20231020	1.90	4950	-13.23	20240102	4250	1.06	20240125	10700	-59.86	20230523	4215	1.90	20231020	1.94	N	308100	500	33 억		20564	N	N	0	N	00	N
37	20240325	131129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-15	5	-0.35	12493890	2884	40.18	4330	4370	4305	5620	3035	4330	4332.14	0.31	0	-18	4423	4376	4343	4296	4263	4360	4280	33	1290	500	2680	5	1	6624733	286	-3.09	0.45	12	0.04	-1398.00	9582.00	10700	20230523	-59.67	4215	20231020	2.37	4950	-12.83	20240102	4250	1.53	20240125	10700	-59.67	20230523	4215	2.37	20231020	1.94	N	308100	500	33 억		20564	N	N	0	N	00	N
38	20240325	121132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-20	5	-0.46	10065075	2321	32.33	4330	4370	4310	5620	3035	4330	4336.53	0.31	0	-18	4423	4376	4343	4296	4263	4360	4280	33	1290	500	2680	5	1	6624733	286	-3.08	0.45	12	0.04	-1398.00	9582.00	10700	20230523	-59.72	4215	20231020	2.25	4950	-12.93	20240102	4250	1.41	20240125	10700	-59.72	20230523	4215	2.25	20231020	1.94	N	308100	500	33 억		20564	N	N	0	N	00	N
39	20240325	111131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-20	5	-0.46	9382675	2163	30.13	4330	4370	4310	5620	3035	4330	4337.81	0.31	0	-12	4423	4376	4343	4296	4263	4360	4280	33	1290	500	2680	5	1	6624733	286	-3.08	0.45	12	0.03	-1398.00	9582.00	10700	20230523	-59.72	4215	20231020	2.25	4950	-12.93	20240102	4250	1.41	20240125	10700	-59.72	20230523	4215	2.25	20231020	1.94	N	308100	500	33 억		20564	N	N	0	N	00	N
40	20240325	101130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	25	2	0.58	6813685	1569	21.86	4330	4370	4310	5620	3035	4330	4342.69	0.31	0	-9	4423	4376	4343	4296	4263	4360	4280	33	1290	500	2680	5	1	6624733	289	-3.12	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.30	4215	20231020	3.32	4950	-12.02	20240102	4250	2.47	20240125	10700	-59.30	20230523	4215	3.32	20231020	1.94	N	308100	500	33 억		20564	N	N	0	N	00	N
41	20240325	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	10	2	0.23	5608365	1292	18.00	4330	4355	4310	5620	3035	4330	4340.84	0.31	0	1	4423	4376	4343	4296	4263	4360	4280	33	1290	500	2680	5	1	6624733	288	-3.10	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.44	4215	20231020	2.97	4950	-12.32	20240102	4250	2.12	20240125	10700	-59.44	20230523	4215	2.97	20231020	1.94	N	308100	500	33 억		20564	N	N	0	N	00	N
42	20240322	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-20	5	-0.46	31090045	7177	30.64	4390	4390	4310	5650	3045	4350	4331.90	0.32	0	-541	4520	4435	4365	4280	4210	4400	4245	33	1300	500	2690	5	1	6624733	287	-3.10	0.45	12	0.11	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.93	N	308100	500	33 억		21107	N	N	0	N	00	N
43	20240322	151135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-30	5	-0.69	25316965	5840	24.93	4390	4390	4315	5650	3045	4350	4335.10	0.32	0	-500	4520	4435	4365	4280	4210	4400	4245	33	1300	500	2690	5	1	6624733	286	-3.09	0.45	12	0.09	-1398.00	9582.00	10700	20230523	-59.63	4215	20231020	2.49	4950	-12.73	20240102	4250	1.65	20240125	10700	-59.63	20230523	4215	2.49	20231020	1.93	N	308100	500	33 억		21107	N	N	0	N	00	N
44	20240322	141121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-20	5	-0.46	19231835	4432	18.92	4390	4390	4315	5650	3045	4350	4339.31	0.32	0	-500	4520	4435	4365	4280	4210	4400	4245	33	1300	500	2690	5	1	6624733	287	-3.10	0.45	12	0.07	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.93	N	308100	500	33 억		21107	N	N	0	N	00	N
45	20240322	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-30	5	-0.69	15300765	3521	15.03	4390	4390	4320	5650	3045	4350	4345.57	0.32	0	-500	4520	4435	4365	4280	4210	4400	4245	33	1300	500	2690	5	1	6624733	286	-3.09	0.45	12	0.05	-1398.00	9582.00	10700	20230523	-59.63	4215	20231020	2.49	4950	-12.73	20240102	4250	1.65	20240125	10700	-59.63	20230523	4215	2.49	20231020	1.93	N	308100	500	33 억		21107	N	N	0	N	00	N
46	20240322	121124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-20	5	-0.46	13468415	3097	13.22	4390	4390	4320	5650	3045	4350	4348.86	0.32	0	-500	4520	4435	4365	4280	4210	4400	4245	33	1300	500	2690	5	1	6624733	287	-3.10	0.45	12	0.05	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.93	N	308100	500	33 억		21107	N	N	0	N	00	N
47	20240322	111131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-5	5	-0.11	13186365	3032	12.95	4390	4390	4320	5650	3045	4350	4349.06	0.32	0	-499	4520	4435	4365	4280	4210	4400	4245	33	1300	500	2690	5	1	6624733	288	-3.11	0.45	12	0.05	-1398.00	9582.00	10700	20230523	-59.39	4215	20231020	3.08	4950	-12.22	20240102	4250	2.24	20240125	10700	-59.39	20230523	4215	3.08	20231020	1.93	N	308100	500	33 억		21107	N	N	0	N	00	N
48	20240322	101122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-30	5	-0.69	7280730	1673	7.14	4390	4390	4320	5650	3045	4350	4351.90	0.32	0	-472	4520	4435	4365	4280	4210	4400	4245	33	1300	500	2690	5	1	6624733	286	-3.09	0.45	12	0.03	-1398.00	9582.00	10700	20230523	-59.63	4215	20231020	2.49	4950	-12.73	20240102	4250	1.65	20240125	10700	-59.63	20230523	4215	2.49	20231020	1.93	N	308100	500	33 억		21107	N	N	0	N	00	N
49	20240322	091122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	0	3	0.00	5165050	1184	5.06	4390	4390	4350	5650	3045	4350	4362.37	0.32	0	-451	4520	4435	4365	4280	4210	4400	4245	33	1300	500	2690	5	1	6624733	288	-3.11	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.93	N	308100	500	33 억		21107	N	N	0	N	00	N
50	20240321	161126	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-45	5	-1.02	101129390	23422	782.82	4395	4450	4295	5710	3080	4395	4317.66	0.32	0	-357	4488	4441	4383	4336	4278	4465	4360	33	1315	500	2720	5	1	6624733	288	-3.11	0.45	12	0.35	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.88	N	308100	500	33 억		21465	N	N	0	N	00	N
51	20240321	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-80	5	-1.82	98323035	22776	761.23	4395	4450	4295	5710	3080	4395	4316.91	0.32	0	-233	4488	4441	4383	4336	4278	4465	4360	33	1315	500	2720	5	1	6624733	286	-3.09	0.45	12	0.34	-1398.00	9582.00	10700	20230523	-59.67	4215	20231020	2.37	4950	-12.83	20240102	4250	1.53	20240125	10700	-59.67	20230523	4215	2.37	20231020	1.88	N	308100	500	33 억		21465	N	N	0	N	00	N
52	20240321	141122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-65	5	-1.48	89458345	20717	692.41	4395	4450	4295	5710	3080	4395	4318.06	0.32	0	332	4488	4441	4383	4336	4278	4465	4360	33	1315	500	2720	5	1	6624733	287	-3.10	0.45	12	0.31	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.88	N	308100	500	33 억		21465	N	N	0	N	00	N
53	20240321	131111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-80	5	-1.82	87787040	20329	679.45	4395	4450	4295	5710	3080	4395	4318.27	0.32	0	427	4488	4441	4383	4336	4278	4465	4360	33	1315	500	2720	5	1	6624733	286	-3.09	0.45	12	0.31	-1398.00	9582.00	10700	20230523	-59.67	4215	20231020	2.37	4950	-12.83	20240102	4250	1.53	20240125	10700	-59.67	20230523	4215	2.37	20231020	1.88	N	308100	500	33 억		21465	N	N	0	N	00	N
54	20240321	121125	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-50	5	-1.14	59618610	13779	460.53	4395	4450	4300	5710	3080	4395	4326.71	0.32	0	234	4488	4441	4383	4336	4278	4465	4360	33	1315	500	2720	5	1	6624733	288	-3.11	0.45	12	0.21	-1398.00	9582.00	10700	20230523	-59.39	4215	20231020	3.08	4950	-12.22	20240102	4250	2.24	20240125	10700	-59.39	20230523	4215	3.08	20231020	1.88	N	308100	500	33 억		21465	N	N	0	N	00	N
55	20240321	111122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-85	5	-1.93	47701840	11016	368.18	4395	4450	4300	5710	3080	4395	4330.16	0.32	0	408	4488	4441	4383	4336	4278	4465	4360	33	1315	500	2720	5	1	6624733	286	-3.08	0.45	12	0.17	-1398.00	9582.00	10700	20230523	-59.72	4215	20231020	2.25	4950	-12.93	20240102	4250	1.41	20240125	10700	-59.72	20230523	4215	2.25	20231020	1.88	N	308100	500	33 억		21465	N	N	0	N	00	N
56	20240321	101125	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-60	5	-1.37	24498985	5652	188.90	4395	4450	4300	5710	3080	4395	4334.43	0.32	0	542	4488	4441	4383	4336	4278	4465	4360	33	1315	500	2720	5	1	6624733	287	-3.10	0.45	12	0.09	-1398.00	9582.00	10700	20230523	-59.49	4215	20231020	2.85	4950	-12.42	20240102	4250	2.00	20240125	10700	-59.49	20230523	4215	2.85	20231020	1.88	N	308100	500	33 억		21465	N	N	0	N	00	N
57	20240321	091131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-5	5	-0.11	9933475	2274	76.00	4395	4450	4310	5710	3080	4395	4368.13	0.32	0	1	4488	4441	4383	4336	4278	4465	4360	33	1315	500	2720	5	1	6624733	291	-3.14	0.46	12	0.03	-1398.00	9582.00	10700	20230523	-58.97	4215	20231020	4.15	4950	-11.31	20240102	4250	3.29	20240125	10700	-58.97	20230523	4215	4.15	20231020	1.88	N	308100	500	33 억		21465	N	N	0	N	00	N
58	20240320	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-35	5	-0.79	12883940	2948	22.01	4335	4430	4325	5750	3105	4430	4370.40	0.33	0	-205	4560	4495	4405	4340	4250	4527	4372	33	1320	500	2740	5	1	6624733	291	-3.14	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-58.93	4215	20231020	4.27	4950	-11.21	20240102	4250	3.41	20240125	10700	-58.93	20230523	4215	4.27	20231020	1.88	N	308100	500	33 억		21672	N	N	0	N	00	N
59	20240320	151115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-35	5	-0.79	11579495	2651	19.79	4335	4430	4325	5750	3105	4430	4367.97	0.33	0	-198	4560	4495	4405	4340	4250	4527	4372	33	1320	500	2740	5	1	6624733	291	-3.14	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-58.93	4215	20231020	4.27	4950	-11.21	20240102	4250	3.41	20240125	10700	-58.93	20230523	4215	4.27	20231020	1.88	N	308100	500	33 억		21672	N	N	0	N	00	N
60	20240320	141120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-70	5	-1.58	10359245	2372	17.71	4335	4430	4325	5750	3105	4430	4367.30	0.33	0	-198	4560	4495	4405	4340	4250	4527	4372	33	1320	500	2740	5	1	6624733	289	-3.12	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-59.25	4215	20231020	3.44	4950	-11.92	20240102	4250	2.59	20240125	10700	-59.25	20230523	4215	3.44	20231020	1.88	N	308100	500	33 억		21672	N	N	0	N	00	N
61	20240320	131120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-55	5	-1.24	8651235	1981	14.79	4335	4430	4325	5750	3105	4430	4367.10	0.33	0	-220	4560	4495	4405	4340	4250	4527	4372	33	1320	500	2740	5	1	6624733	290	-3.13	0.46	12	0.03	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.88	N	308100	500	33 억		21672	N	N	0	N	00	N
62	20240320	121113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-25	5	-0.56	8295060	1900	14.19	4335	4430	4325	5750	3105	4430	4365.82	0.33	0	-212	4560	4495	4405	4340	4250	4527	4372	33	1320	500	2740	5	1	6624733	292	-3.15	0.46	12	0.03	-1398.00	9582.00	10700	20230523	-58.83	4215	20231020	4.51	4950	-11.01	20240102	4250	3.65	20240125	10700	-58.83	20230523	4215	4.51	20231020	1.88	N	308100	500	33 억		21672	N	N	0	N	00	N
63	20240320	111115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	-15	5	-0.34	6540265	1501	11.21	4335	4430	4325	5750	3105	4430	4357.27	0.33	0	-157	4560	4495	4405	4340	4250	4527	4372	33	1320	500	2740	5	1	6624733	292	-3.16	0.46	12	0.02	-1398.00	9582.00	10700	20230523	-58.74	4215	20231020	4.74	4950	-10.81	20240102	4250	3.88	20240125	10700	-58.74	20230523	4215	4.74	20231020	1.88	N	308100	500	33 억		21672	N	N	0	N	00	N
64	20240320	101108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-10	5	-0.23	6306270	1448	10.81	4335	4430	4325	5750	3105	4430	4355.16	0.33	0	-152	4560	4495	4405	4340	4250	4527	4372	33	1320	500	2740	5	1	6624733	293	-3.16	0.46	12	0.02	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	1.88	N	308100	500	33 억		21672	N	N	0	N	00	N
65	20240320	091114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	0	3	0.00	724135	167	1.25	4335	4430	4335	5750	3105	4430	4336.14	0.33	0	2	4560	4495	4405	4340	4250	4527	4372	33	1320	500	2740	5	1	6624733	293	-3.17	0.46	12	0.00	-1398.00	9582.00	10700	20230523	-58.60	4215	20231020	5.10	4950	-10.51	20240102	4250	4.24	20240125	10700	-58.60	20230523	4215	5.10	20231020	1.88	N	308100	500	33 억		21672	N	N	0	N	00	N
66	20240319	161101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	80	2	1.84	58395750	13394	141.18	4350	4470	4315	5650	3045	4350	4359.84	0.34	0	-981	4446	4397	4371	4322	4296	4387	4312	33	1300	500	2690	5	1	6624733	293	-3.17	0.46	12	0.20	-1398.00	9582.00	10700	20230523	-58.60	4215	20231020	5.10	4950	-10.51	20240102	4250	4.24	20240125	10700	-58.60	20230523	4215	5.10	20231020	1.91	N	308100	500	33 억		22655	N	N	0	N	00	N
67	20240319	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	10	2	0.23	57078070	13096	138.04	4350	4470	4315	5650	3045	4350	4358.44	0.34	0	-947	4446	4397	4371	4322	4296	4387	4312	33	1300	500	2690	5	1	6624733	289	-3.12	0.46	12	0.20	-1398.00	9582.00	10700	20230523	-59.25	4215	20231020	3.44	4950	-11.92	20240102	4250	2.59	20240125	10700	-59.25	20230523	4215	3.44	20231020	1.91	N	308100	500	33 억		22655	N	N	0	N	00	N
68	20240319	141112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-30	5	-0.69	48899235	11213	118.19	4350	4470	4315	5650	3045	4350	4360.94	0.34	0	-777	4446	4397	4371	4322	4296	4387	4312	33	1300	500	2690	5	1	6624733	286	-3.09	0.45	12	0.17	-1398.00	9582.00	10700	20230523	-59.63	4215	20231020	2.49	4950	-12.73	20240102	4250	1.65	20240125	10700	-59.63	20230523	4215	2.49	20231020	1.91	N	308100	500	33 억		22655	N	N	0	N	00	N
69	20240319	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	70	2	1.61	37031365	8472	89.30	4350	4470	4340	5650	3045	4350	4371.03	0.34	0	-782	4446	4397	4371	4322	4296	4387	4312	33	1300	500	2690	5	1	6624733	293	-3.16	0.46	12	0.13	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	1.91	N	308100	500	33 억		22655	N	N	0	N	00	N
70	20240319	121103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	0	3	0.00	33300485	7618	80.30	4350	4470	4340	5650	3045	4350	4371.29	0.34	0	-665	4446	4397	4371	4322	4296	4387	4312	33	1300	500	2690	5	1	6624733	288	-3.11	0.45	12	0.11	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.91	N	308100	500	33 억		22655	N	N	0	N	00	N
71	20240319	111109	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	5	2	0.11	25344510	5796	61.09	4350	4470	4340	5650	3045	4350	4372.76	0.34	0	-665	4446	4397	4371	4322	4296	4387	4312	33	1300	500	2690	5	1	6624733	289	-3.12	0.45	12	0.09	-1398.00	9582.00	10700	20230523	-59.30	4215	20231020	3.32	4950	-12.02	20240102	4250	2.47	20240125	10700	-59.30	20230523	4215	3.32	20231020	1.91	N	308100	500	33 억		22655	N	N	0	N	00	N
72	20240319	101112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	25	2	0.57	12849800	2926	30.84	4350	4470	4350	5650	3045	4350	4391.59	0.34	0	-168	4446	4397	4371	4322	4296	4387	4312	33	1300	500	2690	5	1	6624733	290	-3.13	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.91	N	308100	500	33 억		22655	N	N	0	N	00	N
73	20240319	091112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	25	2	0.57	6696210	1519	16.01	4350	4470	4350	5650	3045	4350	4408.30	0.34	0	-128	4446	4397	4371	4322	4296	4387	4312	33	1300	500	2690	5	1	6624733	290	-3.13	0.46	12	0.02	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.91	N	308100	500	33 억		22655	N	N	0	N	00	N
74	20240318	161103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-75	5	-1.69	41389310	9487	92.86	4350	4420	4345	5750	3100	4425	4362.76	0.35	0	-545	4538	4481	4413	4356	4288	4447	4322	33	1325	500	2740	5	1	6624733	288	-3.11	0.45	12	0.14	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.99	N	308100	500	33 억		23203	N	N	0	N	00	N
75	20240318	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-45	5	-1.02	36930065	8462	82.82	4350	4420	4345	5750	3100	4425	4364.22	0.35	0	-539	4538	4481	4413	4356	4288	4447	4322	33	1325	500	2740	5	1	6624733	290	-3.13	0.46	12	0.13	-1398.00	9582.00	10700	20230523	-59.07	4215	20231020	3.91	4950	-11.52	20240102	4250	3.06	20240125	10700	-59.07	20230523	4215	3.91	20231020	1.99	N	308100	500	33 억		23203	N	N	0	N	00	N
76	20240318	141103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-45	5	-1.02	35054615	8034	78.63	4350	4420	4345	5750	3100	4425	4363.28	0.35	0	-507	4538	4481	4413	4356	4288	4447	4322	33	1325	500	2740	5	1	6624733	290	-3.13	0.46	12	0.12	-1398.00	9582.00	10700	20230523	-59.07	4215	20231020	3.91	4950	-11.52	20240102	4250	3.06	20240125	10700	-59.07	20230523	4215	3.91	20231020	1.99	N	308100	500	33 억		23203	N	N	0	N	00	N
77	20240318	131103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-40	5	-0.90	34226895	7844	76.77	4350	4420	4345	5750	3100	4425	4363.45	0.35	0	-495	4538	4481	4413	4356	4288	4447	4322	33	1325	500	2740	5	1	6624733	290	-3.14	0.46	12	0.12	-1398.00	9582.00	10700	20230523	-59.02	4215	20231020	4.03	4950	-11.41	20240102	4250	3.18	20240125	10700	-59.02	20230523	4215	4.03	20231020	1.99	N	308100	500	33 억		23203	N	N	0	N	00	N
78	20240318	121057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-75	5	-1.69	30444185	6975	68.27	4350	4420	4345	5750	3100	4425	4364.76	0.35	0	-390	4538	4481	4413	4356	4288	4447	4322	33	1325	500	2740	5	1	6624733	288	-3.11	0.45	12	0.11	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.99	N	308100	500	33 억		23203	N	N	0	N	00	N
79	20240318	111106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-40	5	-0.90	23498945	5381	52.67	4350	4420	4345	5750	3100	4425	4367.02	0.35	0	-302	4538	4481	4413	4356	4288	4447	4322	33	1325	500	2740	5	1	6624733	290	-3.14	0.46	12	0.08	-1398.00	9582.00	10700	20230523	-59.02	4215	20231020	4.03	4950	-11.41	20240102	4250	3.18	20240125	10700	-59.02	20230523	4215	4.03	20231020	1.99	N	308100	500	33 억		23203	N	N	0	N	00	N
80	20240318	101103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-45	5	-1.02	12616705	2894	28.33	4350	4420	4345	5750	3100	4425	4359.61	0.35	0	-73	4538	4481	4413	4356	4288	4447	4322	33	1325	500	2740	5	1	6624733	290	-3.13	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-59.07	4215	20231020	3.91	4950	-11.52	20240102	4250	3.06	20240125	10700	-59.07	20230523	4215	3.91	20231020	1.99	N	308100	500	33 억		23203	N	N	0	N	00	N
81	20240318	091102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-75	5	-1.69	3773375	866	8.48	4350	4420	4350	5750	3100	4425	4357.25	0.35	0	3	4538	4481	4413	4356	4288	4447	4322	33	1325	500	2740	5	1	6624733	288	-3.11	0.45	12	0.01	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.99	N	308100	500	33 억		23203	N	N	0	N	00	N
82	20240315	161050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-45	5	-1.01	44644865	10195	70.24	4450	4470	4345	5810	3130	4470	4379.05	0.36	0	-539	4553	4511	4438	4396	4323	4532	4417	33	1340	500	2770	5	1	6624733	293	-3.17	0.46	12	0.15	-1398.00	9582.00	10700	20230523	-58.64	4215	20231020	4.98	4950	-10.61	20240102	4250	4.12	20240125	10700	-58.64	20230523	4215	4.98	20231020	1.97	N	308100	500	33 억		23744	N	N	0	N	00	N
83	20240315	151022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-95	5	-2.13	41517285	9484	65.34	4450	4470	4345	5810	3130	4470	4377.61	0.36	0	-484	4553	4511	4438	4396	4323	4532	4417	33	1340	500	2770	5	1	6624733	290	-3.13	0.46	12	0.14	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.97	N	308100	500	33 억		23744	N	N	0	N	00	N
84	20240315	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-120	5	-2.68	38567010	8806	60.67	4450	4470	4350	5810	3130	4470	4379.63	0.36	0	-404	4553	4511	4438	4396	4323	4532	4417	33	1340	500	2770	5	1	6624733	288	-3.11	0.45	12	0.13	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.97	N	308100	500	33 억		23744	N	N	0	N	00	N
85	20240315	131052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-95	5	-2.13	35154835	8023	55.28	4450	4470	4355	5810	3130	4470	4381.76	0.36	0	-344	4553	4511	4438	4396	4323	4532	4417	33	1340	500	2770	5	1	6624733	290	-3.13	0.46	12	0.12	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.97	N	308100	500	33 억		23744	N	N	0	N	00	N
86	20240315	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-95	5	-2.13	33454960	7634	52.60	4450	4470	4355	5810	3130	4470	4382.36	0.36	0	-316	4553	4511	4438	4396	4323	4532	4417	33	1340	500	2770	5	1	6624733	290	-3.13	0.46	12	0.12	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.97	N	308100	500	33 억		23744	N	N	0	N	00	N
87	20240315	111049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-10	5	-0.22	17837360	4056	27.95	4450	4470	4355	5810	3130	4470	4397.77	0.36	0	-512	4553	4511	4438	4396	4323	4532	4417	33	1340	500	2770	5	1	6624733	295	-3.19	0.47	12	0.06	-1398.00	9582.00	10700	20230523	-58.32	4215	20231020	5.81	4950	-9.90	20240102	4250	4.94	20240125	10700	-58.32	20230523	4215	5.81	20231020	1.97	N	308100	500	33 억		23744	N	N	0	N	00	N
88	20240315	101053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-60	5	-1.34	14358315	3267	22.51	4450	4470	4355	5810	3130	4470	4394.95	0.36	0	25	4553	4511	4438	4396	4323	4532	4417	33	1340	500	2770	5	1	6624733	292	-3.15	0.46	12	0.05	-1398.00	9582.00	10700	20230523	-58.79	4215	20231020	4.63	4950	-10.91	20240102	4250	3.76	20240125	10700	-58.79	20230523	4215	4.63	20231020	1.97	N	308100	500	33 억		23744	N	N	0	N	00	N
89	20240315	091058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	0	3	0.00	4235510	956	6.59	4450	4470	4405	5810	3130	4470	4430.45	0.36	0	-260	4553	4511	4438	4396	4323	4532	4417	33	1340	500	2770	5	1	6624733	296	-3.20	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-58.22	4215	20231020	6.05	4950	-9.70	20240102	4250	5.18	20240125	10700	-58.22	20230523	4215	6.05	20231020	1.97	N	308100	500	33 억		23744	N	N	0	N	00	N
90	20240314	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-10	5	-0.22	63834335	14514	129.91	4415	4480	4365	5820	3140	4480	4398.05	0.35	0	676	4550	4515	4450	4415	4350	4532	4432	33	1340	500	2770	5	1	6624733	296	-3.20	0.47	12	0.22	-1398.00	9582.00	10700	20230523	-58.22	4215	20231020	6.05	4950	-9.70	20240102	4250	5.18	20240125	10700	-58.22	20230523	4215	6.05	20231020	1.93	N	308100	500	33 억		23071	N	N	0	N	00	N
91	20240314	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-55	5	-1.23	60325505	13724	122.84	4415	4480	4365	5820	3140	4480	4395.62	0.35	0	687	4550	4515	4450	4415	4350	4532	4432	33	1340	500	2770	5	1	6624733	293	-3.17	0.46	12	0.21	-1398.00	9582.00	10700	20230523	-58.64	4215	20231020	4.98	4950	-10.61	20240102	4250	4.12	20240125	10700	-58.64	20230523	4215	4.98	20231020	1.93	N	308100	500	33 억		23071	N	N	0	N	00	N
92	20240314	141044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-100	5	-2.23	51689155	11751	105.18	4415	4480	4365	5820	3140	4480	4398.70	0.35	0	494	4550	4515	4450	4415	4350	4532	4432	33	1340	500	2770	5	1	6624733	290	-3.13	0.46	12	0.18	-1398.00	9582.00	10700	20230523	-59.07	4215	20231020	3.91	4950	-11.52	20240102	4250	3.06	20240125	10700	-59.07	20230523	4215	3.91	20231020	1.93	N	308100	500	33 억		23071	N	N	0	N	00	N
93	20240314	131042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-100	5	-2.23	50737685	11534	103.24	4415	4480	4365	5820	3140	4480	4398.97	0.35	0	565	4550	4515	4450	4415	4350	4532	4432	33	1340	500	2770	5	1	6624733	290	-3.13	0.46	12	0.17	-1398.00	9582.00	10700	20230523	-59.07	4215	20231020	3.91	4950	-11.52	20240102	4250	3.06	20240125	10700	-59.07	20230523	4215	3.91	20231020	1.93	N	308100	500	33 억		23071	N	N	0	N	00	N
94	20240314	121043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	-5	5	-0.11	20947685	4740	42.43	4415	4480	4390	5820	3140	4480	4419.34	0.35	0	-92	4550	4515	4450	4415	4350	4532	4432	33	1340	500	2770	5	1	6624733	296	-3.20	0.47	12	0.07	-1398.00	9582.00	10700	20230523	-58.18	4215	20231020	6.17	4950	-9.60	20240102	4250	5.29	20240125	10700	-58.18	20230523	4215	6.17	20231020	1.93	N	308100	500	33 억		23071	N	N	0	N	00	N
95	20240314	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	-5	5	-0.11	20393850	4615	41.31	4415	4480	4390	5820	3140	4480	4419.04	0.35	0	-88	4550	4515	4450	4415	4350	4532	4432	33	1340	500	2770	5	1	6624733	296	-3.20	0.47	12	0.07	-1398.00	9582.00	10700	20230523	-58.18	4215	20231020	6.17	4950	-9.60	20240102	4250	5.29	20240125	10700	-58.18	20230523	4215	6.17	20231020	1.93	N	308100	500	33 억		23071	N	N	0	N	00	N
96	20240314	101052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-50	5	-1.12	13142605	2972	26.60	4415	4480	4390	5820	3140	4480	4422.14	0.35	0	-133	4550	4515	4450	4415	4350	4532	4432	33	1340	500	2770	5	1	6624733	293	-3.17	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-58.60	4215	20231020	5.10	4950	-10.51	20240102	4250	4.24	20240125	10700	-58.60	20230523	4215	5.10	20231020	1.93	N	308100	500	33 억		23071	N	N	0	N	00	N
97	20240314	091048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	0	3	0.00	4765095	1074	9.61	4415	4480	4390	5820	3140	4480	4436.77	0.35	0	-33	4550	4515	4450	4415	4350	4532	4432	33	1340	500	2770	5	1	6624733	297	-3.20	0.47	12	0.02	-1398.00	9582.00	10700	20230523	-58.13	4215	20231020	6.29	4950	-9.49	20240102	4250	5.41	20240125	10700	-58.13	20230523	4215	6.29	20231020	1.93	N	308100	500	33 억		23071	N	N	0	N	00	N
98	20240313	161030	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-20	5	-0.44	49286185	11170	191.33	4410	4485	4385	5850	3150	4500	4412.37	0.35	0	96	4623	4561	4438	4376	4253	4592	4407	33	1350	500	2790	5	1	6624733	297	-3.20	0.47	12	0.17	-1398.00	9582.00	10700	20230523	-58.13	4215	20231020	6.29	4950	-9.49	20240102	4250	5.41	20240125	10700	-58.13	20230523	4215	6.29	20231020	1.86	N	308100	500	33 억		22978	N	N	0	N	00	N
99	20240313	151034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-95	5	-2.11	46036855	10442	178.86	4410	4485	4385	5850	3150	4500	4408.82	0.35	0	155	4623	4561	4438	4376	4253	4592	4407	33	1350	500	2790	5	1	6624733	292	-3.15	0.46	12	0.16	-1398.00	9582.00	10700	20230523	-58.83	4215	20231020	4.51	4950	-11.01	20240102	4250	3.65	20240125	10700	-58.83	20230523	4215	4.51	20231020	1.86	N	308100	500	33 억		22978	N	N	0	N	00	N
100	20240313	141032	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-50	5	-1.11	44651150	10128	173.48	4410	4485	4385	5850	3150	4500	4408.68	0.35	0	148	4623	4561	4438	4376	4253	4592	4407	33	1350	500	2790	5	1	6624733	295	-3.18	0.46	12	0.15	-1398.00	9582.00	10700	20230523	-58.41	4215	20231020	5.58	4950	-10.10	20240102	4250	4.71	20240125	10700	-58.41	20230523	4215	5.58	20231020	1.86	N	308100	500	33 억		22978	N	N	0	N	00	N
101	20240313	131042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-45	5	-1.00	24984965	5665	97.04	4410	4460	4385	5850	3150	4500	4410.41	0.35	0	144	4623	4561	4438	4376	4253	4592	4407	33	1350	500	2790	5	1	6624733	295	-3.19	0.46	12	0.09	-1398.00	9582.00	10700	20230523	-58.36	4215	20231020	5.69	4950	-10.00	20240102	4250	4.82	20240125	10700	-58.36	20230523	4215	5.69	20231020	1.86	N	308100	500	33 억		22978	N	N	0	N	00	N
102	20240313	121035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-45	5	-1.00	23878510	5414	92.74	4410	4460	4385	5850	3150	4500	4410.51	0.35	0	136	4623	4561	4438	4376	4253	4592	4407	33	1350	500	2790	5	1	6624733	295	-3.19	0.46	12	0.08	-1398.00	9582.00	10700	20230523	-58.36	4215	20231020	5.69	4950	-10.00	20240102	4250	4.82	20240125	10700	-58.36	20230523	4215	5.69	20231020	1.86	N	308100	500	33 억		22978	N	N	0	N	00	N
103	20240313	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-75	5	-1.67	21160645	4799	82.20	4410	4460	4385	5850	3150	4500	4409.39	0.35	0	160	4623	4561	4438	4376	4253	4592	4407	33	1350	500	2790	5	1	6624733	293	-3.17	0.46	12	0.07	-1398.00	9582.00	10700	20230523	-58.64	4215	20231020	4.98	4950	-10.61	20240102	4250	4.12	20240125	10700	-58.64	20230523	4215	4.98	20231020	1.86	N	308100	500	33 억		22978	N	N	0	N	00	N
104	20240313	101029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-80	5	-1.78	14193095	3217	55.10	4410	4460	4390	5850	3150	4500	4411.90	0.35	0	114	4623	4561	4438	4376	4253	4592	4407	33	1350	500	2790	5	1	6624733	293	-3.16	0.46	12	0.05	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	1.86	N	308100	500	33 억		22978	N	N	0	N	00	N
105	20240313	091038	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-90	5	-2.00	5061340	1148	19.66	4410	4410	4405	5850	3150	4500	4408.83	0.35	0	154	4623	4561	4438	4376	4253	4592	4407	33	1350	500	2790	5	1	6624733	292	-3.15	0.46	12	0.02	-1398.00	9582.00	10700	20230523	-58.79	4215	20231020	4.63	4950	-10.91	20240102	4250	3.76	20240125	10700	-58.79	20230523	4215	4.63	20231020	1.86	N	308100	500	33 억		22978	N	N	0	N	00	N
106	20240312	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	150	2	3.45	25601375	5838	46.83	4420	4500	4315	5650	3045	4350	4385.30	0.35	0	-361	4440	4395	4370	4325	4300	4382	4312	33	1300	500	2690	5	1	6624733	298	-3.22	0.47	12	0.09	-1398.00	9582.00	10700	20230523	-57.94	4215	20231020	6.76	4950	-9.09	20240102	4250	5.88	20240125	10700	-57.94	20230523	4215	6.76	20231020	1.87	N	308100	500	33 억		23342	N	N	0	N	00	N
107	20240312	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	100	2	2.30	19976775	4578	36.72	4420	4460	4315	5650	3045	4350	4363.65	0.35	0	-315	4440	4395	4370	4325	4300	4382	4312	33	1300	500	2690	5	1	6624733	295	-3.18	0.46	12	0.07	-1398.00	9582.00	10700	20230523	-58.41	4215	20231020	5.58	4950	-10.10	20240102	4250	4.71	20240125	10700	-58.41	20230523	4215	5.58	20231020	1.87	N	308100	500	33 억		23342	N	N	0	N	00	N
108	20240312	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	25	2	0.57	11267450	2594	20.81	4420	4420	4315	5650	3045	4350	4343.66	0.35	0	-259	4440	4395	4370	4325	4300	4382	4312	33	1300	500	2690	5	1	6624733	290	-3.13	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.87	N	308100	500	33 억		23342	N	N	0	N	00	N
109	20240312	130930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	10	2	0.23	9671155	2228	17.87	4420	4420	4315	5650	3045	4350	4340.73	0.35	0	-229	4440	4395	4370	4325	4300	4382	4312	33	1300	500	2690	5	1	6624733	289	-3.12	0.46	12	0.03	-1398.00	9582.00	10700	20230523	-59.25	4215	20231020	3.44	4950	-11.92	20240102	4250	2.59	20240125	10700	-59.25	20230523	4215	3.44	20231020	1.87	N	308100	500	33 억		23342	N	N	0	N	00	N
110	20240312	121023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	10	2	0.23	9174430	2114	16.96	4420	4420	4315	5650	3045	4350	4339.84	0.35	0	-224	4440	4395	4370	4325	4300	4382	4312	33	1300	500	2690	5	1	6624733	289	-3.12	0.46	12	0.03	-1398.00	9582.00	10700	20230523	-59.25	4215	20231020	3.44	4950	-11.92	20240102	4250	2.59	20240125	10700	-59.25	20230523	4215	3.44	20231020	1.87	N	308100	500	33 억		23342	N	N	0	N	00	N
111	20240312	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-20	5	-0.46	4522970	1040	8.34	4420	4420	4315	5650	3045	4350	4349.01	0.35	0	-180	4440	4395	4370	4325	4300	4382	4312	33	1300	500	2690	5	1	6624733	287	-3.10	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.87	N	308100	500	33 억		23342	N	N	0	N	00	N
112	20240312	101022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	30	2	0.69	2835960	651	5.22	4420	4420	4315	5650	3045	4350	4356.31	0.35	0	-141	4440	4395	4370	4325	4300	4382	4312	33	1300	500	2690	5	1	6624733	290	-3.13	0.46	12	0.01	-1398.00	9582.00	10700	20230523	-59.07	4215	20231020	3.91	4950	-11.52	20240102	4250	3.06	20240125	10700	-59.07	20230523	4215	3.91	20231020	1.87	N	308100	500	33 억		23342	N	N	0	N	00	N
113	20240312	091020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	15	2	0.34	876850	200	1.60	4420	4420	4365	5650	3045	4350	4384.25	0.35	0	-139	4440	4395	4370	4325	4300	4382	4312	33	1300	500	2690	5	1	6624733	289	-3.12	0.46	12	0.00	-1398.00	9582.00	10700	20230523	-59.21	4215	20231020	3.56	4950	-11.82	20240102	4250	2.71	20240125	10700	-59.21	20230523	4215	3.56	20231020	1.87	N	308100	500	33 억		23342	N	N	0	N	00	N
114	20240311	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-20	5	-0.46	54439520	12466	218.47	4395	4415	4345	5680	3060	4370	4367.09	0.35	0	-35	4523	4446	4373	4296	4223	4485	4335	33	1310	500	2700	5	1	6624733	288	-3.11	0.45	12	0.19	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.88	N	308100	500	33 억		23326	N	N	0	N	00	N
115	20240311	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	0	3	0.00	53465090	12242	214.55	4395	4415	4345	5680	3060	4370	4367.35	0.35	0	-3	4523	4446	4373	4296	4223	4485	4335	33	1310	500	2700	5	1	6624733	290	-3.13	0.46	12	0.18	-1398.00	9582.00	10700	20230523	-59.16	4215	20231020	3.68	4950	-11.72	20240102	4250	2.82	20240125	10700	-59.16	20230523	4215	3.68	20231020	1.88	N	308100	500	33 억		23326	N	N	0	N	00	N
116	20240311	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-10	5	-0.23	39597575	9060	158.78	4395	4415	4345	5680	3060	4370	4370.59	0.35	0	-3	4523	4446	4373	4296	4223	4485	4335	33	1310	500	2700	5	1	6624733	289	-3.12	0.46	12	0.14	-1398.00	9582.00	10700	20230523	-59.25	4215	20231020	3.44	4950	-11.92	20240102	4250	2.59	20240125	10700	-59.25	20230523	4215	3.44	20231020	1.88	N	308100	500	33 억		23326	N	N	0	N	00	N
117	20240311	131014	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	0	3	0.00	36816065	8422	147.60	4395	4415	4345	5680	3060	4370	4371.42	0.35	0	-3	4523	4446	4373	4296	4223	4485	4335	33	1310	500	2700	5	1	6624733	290	-3.13	0.46	12	0.13	-1398.00	9582.00	10700	20230523	-59.16	4215	20231020	3.68	4950	-11.72	20240102	4250	2.82	20240125	10700	-59.16	20230523	4215	3.68	20231020	1.88	N	308100	500	33 억		23326	N	N	0	N	00	N
118	20240311	121015	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	25	2	0.57	29651555	6777	118.77	4395	4415	4345	5680	3060	4370	4375.32	0.35	0	-3	4523	4446	4373	4296	4223	4485	4335	33	1310	500	2700	5	1	6624733	291	-3.14	0.46	12	0.10	-1398.00	9582.00	10700	20230523	-58.93	4215	20231020	4.27	4950	-11.21	20240102	4250	3.41	20240125	10700	-58.93	20230523	4215	4.27	20231020	1.88	N	308100	500	33 억		23326	N	N	0	N	00	N
119	20240311	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	40	2	0.92	19114735	4358	76.38	4395	4415	4345	5680	3060	4370	4386.13	0.35	0	-150	4523	4446	4373	4296	4223	4485	4335	33	1310	500	2700	5	1	6624733	292	-3.15	0.46	12	0.07	-1398.00	9582.00	10700	20230523	-58.79	4215	20231020	4.63	4950	-10.91	20240102	4250	3.76	20240125	10700	-58.79	20230523	4215	4.63	20231020	1.88	N	308100	500	33 억		23326	N	N	0	N	00	N
120	20240311	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	30	2	0.69	16730895	3816	66.88	4395	4415	4345	5680	3060	4370	4384.41	0.35	0	-30	4523	4446	4373	4296	4223	4485	4335	33	1310	500	2700	5	1	6624733	291	-3.15	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-58.88	4215	20231020	4.39	4950	-11.11	20240102	4250	3.53	20240125	10700	-58.88	20230523	4215	4.39	20231020	1.88	N	308100	500	33 억		23326	N	N	0	N	00	N
121	20240311	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	45	2	1.03	3840955	873	15.30	4395	4415	4395	5680	3060	4370	4399.72	0.35	0	16	4523	4446	4373	4296	4223	4485	4335	33	1310	500	2700	5	1	6624733	292	-3.16	0.46	12	0.01	-1398.00	9582.00	10700	20230523	-58.74	4215	20231020	4.74	4950	-10.81	20240102	4250	3.88	20240125	10700	-58.74	20230523	4215	4.74	20231020	1.88	N	308100	500	33 억		23326	N	N	0	N	00	N
122	20240308	161010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	40	2	0.92	24849280	5706	157.15	4300	4450	4300	5620	3035	4330	4354.94	0.35	0	-127	4393	4361	4338	4306	4283	4377	4322	33	1290	500	2680	5	1	6624733	290	-3.13	0.46	12	0.09	-1398.00	9582.00	10700	20230523	-59.16	4215	20231020	3.68	4950	-11.72	20240102	4250	2.82	20240125	10700	-59.16	20230523	4215	3.68	20231020	1.88	N	308100	500	33 억		23463	N	N	0	N	00	N
123	20240308	151010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	35	2	0.81	23193240	5327	146.71	4300	4450	4300	5620	3035	4330	4353.90	0.35	0	-137	4393	4361	4338	4306	4283	4377	4322	33	1290	500	2680	5	1	6624733	289	-3.12	0.46	12	0.08	-1398.00	9582.00	10700	20230523	-59.21	4215	20231020	3.56	4950	-11.82	20240102	4250	2.71	20240125	10700	-59.21	20230523	4215	3.56	20231020	1.88	N	308100	500	33 억		23463	N	N	0	N	00	N
124	20240308	141002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	40	2	0.92	20548650	4719	129.96	4300	4450	4300	5620	3035	4330	4354.45	0.35	0	-145	4393	4361	4338	4306	4283	4377	4322	33	1290	500	2680	5	1	6624733	290	-3.13	0.46	12	0.07	-1398.00	9582.00	10700	20230523	-59.16	4215	20231020	3.68	4950	-11.72	20240102	4250	2.82	20240125	10700	-59.16	20230523	4215	3.68	20231020	1.88	N	308100	500	33 억		23463	N	N	0	N	00	N
125	20240308	130959	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	45	2	1.04	18144365	4169	114.82	4300	4450	4300	5620	3035	4330	4352.21	0.35	0	-127	4393	4361	4338	4306	4283	4377	4322	33	1290	500	2680	5	1	6624733	290	-3.13	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.88	N	308100	500	33 억		23463	N	N	0	N	00	N
126	20240308	121001	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	45	2	1.04	16000890	3679	101.32	4300	4450	4300	5620	3035	4330	4349.25	0.35	0	-123	4393	4361	4338	4306	4283	4377	4322	33	1290	500	2680	5	1	6624733	290	-3.13	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.88	N	308100	500	33 억		23463	N	N	0	N	00	N
127	20240308	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	45	2	1.04	16000890	3679	101.32	4300	4450	4300	5620	3035	4330	4349.25	0.35	0	-123	4393	4361	4338	4306	4283	4377	4322	33	1290	500	2680	5	1	6624733	290	-3.13	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4250	2.94	20240125	10700	-59.11	20230523	4215	3.80	20231020	1.88	N	308100	500	33 억		23463	N	N	0	N	00	N
128	20240308	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	65	2	1.50	15952715	3668	101.02	4300	4450	4300	5620	3035	4330	4349.16	0.35	0	-113	4393	4361	4338	4306	4283	4377	4322	33	1290	500	2680	5	1	6624733	291	-3.14	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-58.93	4215	20231020	4.27	4950	-11.21	20240102	4250	3.41	20240125	10700	-58.93	20230523	4215	4.27	20231020	1.88	N	308100	500	33 억		23463	N	N	0	N	00	N
129	20240308	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-25	5	-0.58	6863660	1586	43.68	4300	4330	4300	5620	3035	4330	4327.65	0.35	0	-16	4393	4361	4338	4306	4283	4377	4322	33	1290	500	2680	5	1	6624733	285	-3.08	0.45	12	0.02	-1398.00	9582.00	10700	20230523	-59.77	4215	20231020	2.14	4950	-13.03	20240102	4250	1.29	20240125	10700	-59.77	20230523	4215	2.14	20231020	1.88	N	308100	500	33 억		23463	N	N	0	N	00	N
130	20240307	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-40	5	-0.92	15771125	3631	51.71	4320	4370	4315	5680	3060	4370	4343.47	0.36	0	-146	4436	4402	4351	4317	4266	4420	4335	33	1310	500	2700	5	1	6624733	287	-3.10	0.45	12	0.05	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.88	N	308100	500	33 억		23619	N	N	0	N	00	N
131	20240307	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-40	5	-0.92	13872385	3192	45.46	4320	4370	4320	5680	3060	4370	4345.99	0.36	0	-156	4436	4402	4351	4317	4266	4420	4335	33	1310	500	2700	5	1	6624733	287	-3.10	0.45	12	0.05	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.88	N	308100	500	33 억		23619	N	N	0	N	00	N
132	20240307	140938	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-15	5	-0.34	12108485	2784	39.65	4320	4370	4320	5680	3060	4370	4349.31	0.36	0	-182	4436	4402	4351	4317	4266	4420	4335	33	1310	500	2700	5	1	6624733	289	-3.12	0.45	12	0.04	-1398.00	9582.00	10700	20230523	-59.30	4215	20231020	3.32	4950	-12.02	20240102	4250	2.47	20240125	10700	-59.30	20230523	4215	3.32	20231020	1.88	N	308100	500	33 억		23619	N	N	0	N	00	N
133	20240307	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-20	5	-0.46	8636790	1982	28.23	4320	4370	4320	5680	3060	4370	4357.61	0.36	0	-182	4436	4402	4351	4317	4266	4420	4335	33	1310	500	2700	5	1	6624733	288	-3.11	0.45	12	0.03	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.88	N	308100	500	33 억		23619	N	N	0	N	00	N
134	20240307	120953	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-20	5	-0.46	8094030	1857	26.45	4320	4370	4320	5680	3060	4370	4358.66	0.36	0	-182	4436	4402	4351	4317	4266	4420	4335	33	1310	500	2700	5	1	6624733	288	-3.11	0.45	12	0.03	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.88	N	308100	500	33 억		23619	N	N	0	N	00	N
135	20240307	110958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	0	3	0.00	6921305	1588	22.61	4320	4370	4320	5680	3060	4370	4358.50	0.36	0	-182	4436	4402	4351	4317	4266	4420	4335	33	1310	500	2700	5	1	6624733	290	-3.13	0.46	12	0.02	-1398.00	9582.00	10700	20230523	-59.16	4215	20231020	3.68	4950	-11.72	20240102	4250	2.82	20240125	10700	-59.16	20230523	4215	3.68	20231020	1.88	N	308100	500	33 억		23619	N	N	0	N	00	N
136	20240307	100951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-15	5	-0.34	2341745	538	7.66	4320	4370	4320	5680	3060	4370	4352.69	0.36	0	-182	4436	4402	4351	4317	4266	4420	4335	33	1310	500	2700	5	1	6624733	289	-3.12	0.45	12	0.01	-1398.00	9582.00	10700	20230523	-59.30	4215	20231020	3.32	4950	-12.02	20240102	4250	2.47	20240125	10700	-59.30	20230523	4215	3.32	20231020	1.88	N	308100	500	33 억		23619	N	N	0	N	00	N
137	20240307	090954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	0	3	0.00	1048435	241	3.43	4320	4370	4320	5680	3060	4370	4350.35	0.36	0	-21	4436	4402	4351	4317	4266	4420	4335	33	1310	500	2700	5	1	6624733	290	-3.13	0.46	12	0.00	-1398.00	9582.00	10700	20230523	-59.16	4215	20231020	3.68	4950	-11.72	20240102	4250	2.82	20240125	10700	-59.16	20230523	4215	3.68	20231020	1.88	N	308100	500	33 억		23619	N	N	0	N	00	N
138	20240306	160945	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-20	5	-0.46	30461440	7022	205.26	4330	4385	4300	5700	3075	4390	4338.00	0.36	0	-352	4436	4412	4381	4357	4326	4397	4342	33	1310	500	2720	5	1	6624733	290	-3.13	0.46	12	0.11	-1398.00	9582.00	10700	20230523	-59.16	4215	20231020	3.68	4950	-11.72	20240102	4250	2.82	20240125	10700	-59.16	20230523	4215	3.68	20231020	1.89	N	308100	500	33 억		23981	N	N	0	N	00	N
139	20240306	150947	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-40	5	-0.91	28088665	6477	189.33	4330	4385	4300	5700	3075	4390	4336.68	0.36	0	-362	4436	4412	4381	4357	4326	4397	4342	33	1310	500	2720	5	1	6624733	288	-3.11	0.45	12	0.10	-1398.00	9582.00	10700	20230523	-59.35	4215	20231020	3.20	4950	-12.12	20240102	4250	2.35	20240125	10700	-59.35	20230523	4215	3.20	20231020	1.89	N	308100	500	33 억		23981	N	N	0	N	00	N
140	20240306	140954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-35	5	-0.80	23543470	5428	158.67	4330	4385	4300	5700	3075	4390	4337.41	0.36	0	-356	4436	4412	4381	4357	4326	4397	4342	33	1310	500	2720	5	1	6624733	289	-3.12	0.45	12	0.08	-1398.00	9582.00	10700	20230523	-59.30	4215	20231020	3.32	4950	-12.02	20240102	4250	2.47	20240125	10700	-59.30	20230523	4215	3.32	20231020	1.89	N	308100	500	33 억		23981	N	N	0	N	00	N
141	20240306	130954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-30	5	-0.68	16772195	3863	112.92	4330	4385	4300	5700	3075	4390	4341.75	0.36	0	-276	4436	4412	4381	4357	4326	4397	4342	33	1310	500	2720	5	1	6624733	289	-3.12	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-59.25	4215	20231020	3.44	4950	-11.92	20240102	4250	2.59	20240125	10700	-59.25	20230523	4215	3.44	20231020	1.89	N	308100	500	33 억		23981	N	N	0	N	00	N
142	20240306	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-5	5	-0.11	16317855	3759	109.88	4330	4385	4300	5700	3075	4390	4341.01	0.36	0	-208	4436	4412	4381	4357	4326	4397	4342	33	1310	500	2720	5	1	6624733	290	-3.14	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-59.02	4215	20231020	4.03	4950	-11.41	20240102	4250	3.18	20240125	10700	-59.02	20230523	4215	4.03	20231020	1.89	N	308100	500	33 억		23981	N	N	0	N	00	N
143	20240306	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-5	5	-0.11	15691755	3616	105.70	4330	4385	4300	5700	3075	4390	4339.53	0.36	0	-197	4436	4412	4381	4357	4326	4397	4342	33	1310	500	2720	5	1	6624733	290	-3.14	0.46	12	0.05	-1398.00	9582.00	10700	20230523	-59.02	4215	20231020	4.03	4950	-11.41	20240102	4250	3.18	20240125	10700	-59.02	20230523	4215	4.03	20231020	1.89	N	308100	500	33 억		23981	N	N	0	N	00	N
144	20240306	100928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-30	5	-0.68	11444275	2646	77.35	4330	4380	4300	5700	3075	4390	4325.12	0.36	0	36	4436	4412	4381	4357	4326	4397	4342	33	1310	500	2720	5	1	6624733	289	-3.12	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-59.25	4215	20231020	3.44	4950	-11.92	20240102	4250	2.59	20240125	10700	-59.25	20230523	4215	3.44	20231020	1.89	N	308100	500	33 억		23981	N	N	0	N	00	N
145	20240306	090945	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-60	5	-1.37	3775760	872	25.49	4330	4330	4330	5700	3075	4390	4330.00	0.36	0	104	4436	4412	4381	4357	4326	4397	4342	33	1310	500	2720	5	1	6624733	287	-3.10	0.45	12	0.01	-1398.00	9582.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.89	N	308100	500	33 억		23981	N	N	0	N	00	N
146	20240305	160942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-20	5	-0.45	14536025	3321	37.24	4405	4405	4350	5730	3090	4410	4377.00	0.37	0	-769	4443	4426	4408	4391	4373	4427	4392	33	1320	500	2730	5	1	6624733	291	-3.14	0.46	12	0.05	-1398.00	9582.00	10700	20230523	-58.97	4215	20231020	4.15	4950	-11.31	20240102	4250	3.29	20240125	10700	-58.97	20230523	4215	4.15	20231020	1.96	N	308100	500	33 억		24760	N	N	0	N	00	N
147	20240305	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-50	5	-1.13	12628885	2884	32.34	4405	4405	4360	5730	3090	4410	4378.95	0.37	0	-758	4443	4426	4408	4391	4373	4427	4392	33	1320	500	2730	5	1	6624733	289	-3.12	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-59.25	4215	20231020	3.44	4950	-11.92	20240102	4250	2.59	20240125	10700	-59.25	20230523	4215	3.44	20231020	1.96	N	308100	500	33 억		24760	N	N	0	N	00	N
148	20240305	140929	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-45	5	-1.02	11072350	2527	28.34	4405	4405	4365	5730	3090	4410	4381.62	0.37	0	-628	4443	4426	4408	4391	4373	4427	4392	33	1320	500	2730	5	1	6624733	289	-3.12	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-59.21	4215	20231020	3.56	4950	-11.82	20240102	4250	2.71	20240125	10700	-59.21	20230523	4215	3.56	20231020	1.96	N	308100	500	33 억		24760	N	N	0	N	00	N
149	20240305	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-45	5	-1.02	10133875	2312	25.93	4405	4405	4365	5730	3090	4410	4383.16	0.37	0	-626	4443	4426	4408	4391	4373	4427	4392	33	1320	500	2730	5	1	6624733	289	-3.12	0.46	12	0.03	-1398.00	9582.00	10700	20230523	-59.21	4215	20231020	3.56	4950	-11.82	20240102	4250	2.71	20240125	10700	-59.21	20230523	4215	3.56	20231020	1.96	N	308100	500	33 억		24760	N	N	0	N	00	N
150	20240305	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-15	5	-0.34	9216475	2102	23.57	4405	4405	4370	5730	3090	4410	4384.62	0.37	0	-516	4443	4426	4408	4391	4373	4427	4392	33	1320	500	2730	5	1	6624733	291	-3.14	0.46	12	0.03	-1398.00	9582.00	10700	20230523	-58.93	4215	20231020	4.27	4950	-11.21	20240102	4250	3.41	20240125	10700	-58.93	20230523	4215	4.27	20231020	1.96	N	308100	500	33 억		24760	N	N	0	N	00	N
151	20240305	110933	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-40	5	-0.91	7611690	1736	19.47	4405	4405	4370	5730	3090	4410	4384.61	0.37	0	-386	4443	4426	4408	4391	4373	4427	4392	33	1320	500	2730	5	1	6624733	290	-3.13	0.46	12	0.03	-1398.00	9582.00	10700	20230523	-59.16	4215	20231020	3.68	4950	-11.72	20240102	4250	2.82	20240125	10700	-59.16	20230523	4215	3.68	20231020	1.96	N	308100	500	33 억		24760	N	N	0	N	00	N
152	20240305	100930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-15	5	-0.34	3361775	765	8.58	4405	4405	4385	5730	3090	4410	4394.48	0.37	0	-308	4443	4426	4408	4391	4373	4427	4392	33	1320	500	2730	5	1	6624733	291	-3.14	0.46	12	0.01	-1398.00	9582.00	10700	20230523	-58.93	4215	20231020	4.27	4950	-11.21	20240102	4250	3.41	20240125	10700	-58.93	20230523	4215	4.27	20231020	1.96	N	308100	500	33 억		24760	N	N	0	N	00	N
153	20240305	090931	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-15	5	-0.34	1610345	366	4.10	4405	4405	4395	5730	3090	4410	4399.85	0.37	0	-14	4443	4426	4408	4391	4373	4427	4392	33	1320	500	2730	5	1	6624733	291	-3.14	0.46	12	0.01	-1398.00	9582.00	10700	20230523	-58.93	4215	20231020	4.27	4950	-11.21	20240102	4250	3.41	20240125	10700	-58.93	20230523	4215	4.27	20231020	1.96	N	308100	500	33 억		24760	N	N	0	N	00	N
154	20240304	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-15	5	-0.34	39305805	8917	117.42	4410	4425	4390	5750	3100	4425	4407.96	0.37	0	-35	4475	4450	4425	4400	4375	4437	4387	33	1325	500	2740	5	1	6624733	292	-3.15	0.46	12	0.13	-1398.00	9582.00	10700	20230523	-58.79	4215	20231020	4.63	4950	-10.91	20240102	4250	3.76	20240125	10700	-58.79	20230523	4215	4.63	20231020	2.05	N	308100	500	33 억		24805	N	N	0	N	00	N
155	20240304	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-25	5	-0.56	37797970	8574	112.90	4410	4425	4395	5750	3100	4425	4408.44	0.37	0	-44	4475	4450	4425	4400	4375	4437	4387	33	1325	500	2740	5	1	6624733	291	-3.15	0.46	12	0.13	-1398.00	9582.00	10700	20230523	-58.88	4215	20231020	4.39	4950	-11.11	20240102	4250	3.53	20240125	10700	-58.88	20230523	4215	4.39	20231020	2.05	N	308100	500	33 억		24805	N	N	0	N	00	N
156	20240304	140854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-15	5	-0.34	25491440	5779	76.10	4410	4425	4405	5750	3100	4425	4411.05	0.37	0	-39	4475	4450	4425	4400	4375	4437	4387	33	1325	500	2740	5	1	6624733	292	-3.15	0.46	12	0.09	-1398.00	9582.00	10700	20230523	-58.79	4215	20231020	4.63	4950	-10.91	20240102	4250	3.76	20240125	10700	-58.79	20230523	4215	4.63	20231020	2.05	N	308100	500	33 억		24805	N	N	0	N	00	N
157	20240304	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-20	5	-0.45	22768870	5162	67.97	4410	4425	4405	5750	3100	4425	4410.86	0.37	0	-39	4475	4450	4425	4400	4375	4437	4387	33	1325	500	2740	5	1	6624733	292	-3.15	0.46	12	0.08	-1398.00	9582.00	10700	20230523	-58.83	4215	20231020	4.51	4950	-11.01	20240102	4250	3.65	20240125	10700	-58.83	20230523	4215	4.51	20231020	2.05	N	308100	500	33 억		24805	N	N	0	N	00	N
158	20240304	120857	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-5	5	-0.11	21678440	4915	64.72	4410	4425	4405	5750	3100	4425	4410.67	0.37	0	-39	4475	4450	4425	4400	4375	4437	4387	33	1325	500	2740	5	1	6624733	293	-3.16	0.46	12	0.07	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	2.05	N	308100	500	33 억		24805	N	N	0	N	00	N
159	20240304	110914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-5	5	-0.11	20418740	4630	60.97	4410	4425	4405	5750	3100	4425	4410.10	0.37	0	-39	4475	4450	4425	4400	4375	4437	4387	33	1325	500	2740	5	1	6624733	293	-3.16	0.46	12	0.07	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	2.05	N	308100	500	33 억		24805	N	N	0	N	00	N
160	20240304	100915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	0	3	0.00	19805840	4491	59.14	4410	4425	4405	5750	3100	4425	4410.12	0.37	0	-39	4475	4450	4425	4400	4375	4437	4387	33	1325	500	2740	5	1	6624733	293	-3.17	0.46	12	0.07	-1398.00	9582.00	10700	20230523	-58.64	4215	20231020	4.98	4950	-10.61	20240102	4250	4.12	20240125	10700	-58.64	20230523	4215	4.98	20231020	2.05	N	308100	500	33 억		24805	N	N	0	N	00	N
161	20240304	090915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-15	5	-0.34	652345	148	1.95	4410	4410	4405	5750	3100	4425	4407.74	0.37	0	-28	4475	4450	4425	4400	4375	4437	4387	33	1325	500	2740	5	1	6624733	292	-3.15	0.46	12	0.00	-1398.00	9582.00	10700	20230523	-58.79	4215	20231020	4.63	4950	-10.91	20240102	4250	3.76	20240125	10700	-58.79	20230523	4215	4.63	20231020	2.05	N	308100	500	33 억		24805	N	N	0	N	00	N