KissMeData/000440/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	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17490	0	3	0.00	221119060	12615	109.42	17670	17780	17420	22700	12250	17490	17528.26	0.51	0	16	17630	17560	17460	17390	17290	17575	17405	31	5210	500	10490	10	1	6227130	1089	-437.25	1.64	12	0.20	-40.00	10645.00	31950	20231019	-45.26	16110	20231006	8.57	22700	-22.95	20240116	16950	3.19	20240312	31950	-45.26	20231019	16110	8.57	20231006	3.25	N	000440	500	31 억		31634	N	N	0	N	00	N
3	20240329	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17440	-50	5	-0.29	215510080	12294	106.64	17670	17780	17420	22700	12250	17490	17529.70	0.51	0	50	17630	17560	17460	17390	17290	17575	17405	31	5210	500	10490	10	1	6227130	1086	-436.00	1.64	12	0.20	-40.00	10645.00	31950	20231019	-45.41	16110	20231006	8.26	22700	-23.17	20240116	16950	2.89	20240312	31950	-45.41	20231019	16110	8.26	20231006	3.25	N	000440	500	31 억		31634	N	N	0	N	00	N
4	20240329	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17550	60	2	0.34	173479360	9891	85.79	17670	17780	17450	22700	12250	17490	17539.11	0.51	0	496	17630	17560	17460	17390	17290	17575	17405	31	5210	500	10490	10	1	6227130	1093	-438.75	1.65	12	0.16	-40.00	10645.00	31950	20231019	-45.07	16110	20231006	8.94	22700	-22.69	20240116	16950	3.54	20240312	31950	-45.07	20231019	16110	8.94	20231006	3.25	N	000440	500	31 억		31634	N	N	0	N	00	N
5	20240329	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17570	80	2	0.46	165676200	9445	81.92	17670	17780	17450	22700	12250	17490	17541.15	0.51	0	683	17630	17560	17460	17390	17290	17575	17405	31	5210	500	10490	10	1	6227130	1094	-439.25	1.65	12	0.15	-40.00	10645.00	31950	20231019	-45.01	16110	20231006	9.06	22700	-22.60	20240116	16950	3.66	20240312	31950	-45.01	20231019	16110	9.06	20231006	3.25	N	000440	500	31 억		31634	N	N	0	N	00	N
6	20240329	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17480	-10	5	-0.06	76860220	4373	37.93	17670	17780	17450	22700	12250	17490	17576.09	0.51	0	-588	17630	17560	17460	17390	17290	17575	17405	31	5210	500	10490	10	1	6227130	1089	-437.00	1.64	12	0.07	-40.00	10645.00	31950	20231019	-45.29	16110	20231006	8.50	22700	-23.00	20240116	16950	3.13	20240312	31950	-45.29	20231019	16110	8.50	20231006	3.25	N	000440	500	31 억		31634	N	N	0	N	00	N
7	20240329	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	-40	5	-0.23	71652500	4075	35.35	17670	17780	17450	22700	12250	17490	17583.44	0.51	0	-462	17630	17560	17460	17390	17290	17575	17405	31	5210	500	10490	10	1	6227130	1087	-436.25	1.64	12	0.07	-40.00	10645.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	16950	2.95	20240312	31950	-45.38	20231019	16110	8.32	20231006	3.25	N	000440	500	31 억		31634	N	N	0	N	00	N
8	20240329	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17520	30	2	0.17	49805770	2826	24.51	17670	17780	17520	22700	12250	17490	17624.12	0.51	0	21	17630	17560	17460	17390	17290	17575	17405	31	5210	500	10490	10	1	6227130	1091	-438.00	1.65	12	0.05	-40.00	10645.00	31950	20231019	-45.16	16110	20231006	8.75	22700	-22.82	20240116	16950	3.36	20240312	31950	-45.16	20231019	16110	8.75	20231006	3.25	N	000440	500	31 억		31634	N	N	0	N	00	N
9	20240329	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	200	2	1.14	9790700	554	4.81	17670	17690	17660	22700	12250	17490	17672.74	0.51	0	88	17630	17560	17460	17390	17290	17575	17405	31	5210	500	10490	10	1	6227130	1102	-442.25	1.66	12	0.01	-40.00	10645.00	31950	20231019	-44.63	16110	20231006	9.81	22700	-22.07	20240116	16950	4.37	20240312	31950	-44.63	20231019	16110	9.81	20231006	3.25	N	000440	500	31 억		31634	N	N	0	N	00	N
10	20240328	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17490	0	3	0.00	199688990	11463	98.52	17490	17530	17360	22700	12250	17490	17420.31	0.55	0	-2613	17823	17656	17573	17406	17323	17615	17365	31	5210	500	10490	10	1	6227130	1089	-437.25	1.64	12	0.18	-40.00	10645.00	31950	20231019	-45.26	16110	20231006	8.57	22700	-22.95	20240116	16950	3.19	20240312	31950	-45.26	20231019	16110	8.57	20231006	3.24	N	000440	500	31 억		34247	N	N	0	N	00	N
11	20240328	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17380	-110	5	-0.63	171376840	9842	84.59	17490	17530	17360	22700	12250	17490	17412.81	0.55	0	-2619	17823	17656	17573	17406	17323	17615	17365	31	5210	500	10490	10	1	6227130	1082	-434.50	1.63	12	0.16	-40.00	10645.00	31950	20231019	-45.60	16110	20231006	7.88	22700	-23.44	20240116	16950	2.54	20240312	31950	-45.60	20231019	16110	7.88	20231006	3.24	N	000440	500	31 억		34247	N	N	0	N	00	N
12	20240328	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17380	-110	5	-0.63	138591690	7958	68.40	17490	17530	17360	22700	12250	17490	17415.39	0.55	0	-2241	17823	17656	17573	17406	17323	17615	17365	31	5210	500	10490	10	1	6227130	1082	-434.50	1.63	12	0.13	-40.00	10645.00	31950	20231019	-45.60	16110	20231006	7.88	22700	-23.44	20240116	16950	2.54	20240312	31950	-45.60	20231019	16110	7.88	20231006	3.24	N	000440	500	31 억		34247	N	N	0	N	00	N
13	20240328	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	-120	5	-0.69	114675490	6583	56.58	17490	17530	17360	22700	12250	17490	17419.94	0.55	0	-1882	17823	17656	17573	17406	17323	17615	17365	31	5210	500	10490	10	1	6227130	1082	-434.25	1.63	12	0.11	-40.00	10645.00	31950	20231019	-45.63	16110	20231006	7.82	22700	-23.48	20240116	16950	2.48	20240312	31950	-45.63	20231019	16110	7.82	20231006	3.24	N	000440	500	31 억		34247	N	N	0	N	00	N
14	20240328	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17430	-60	5	-0.34	50686540	2906	24.98	17490	17530	17410	22700	12250	17490	17442.03	0.55	0	-715	17823	17656	17573	17406	17323	17615	17365	31	5210	500	10490	10	1	6227130	1085	-435.75	1.64	12	0.05	-40.00	10645.00	31950	20231019	-45.45	16110	20231006	8.19	22700	-23.22	20240116	16950	2.83	20240312	31950	-45.45	20231019	16110	8.19	20231006	3.24	N	000440	500	31 억		34247	N	N	0	N	00	N
15	20240328	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17430	-60	5	-0.34	41113340	2357	20.26	17490	17530	17410	22700	12250	17490	17443.08	0.55	0	-715	17823	17656	17573	17406	17323	17615	17365	31	5210	500	10490	10	1	6227130	1085	-435.75	1.64	12	0.04	-40.00	10645.00	31950	20231019	-45.45	16110	20231006	8.19	22700	-23.22	20240116	16950	2.83	20240312	31950	-45.45	20231019	16110	8.19	20231006	3.24	N	000440	500	31 억		34247	N	N	0	N	00	N
16	20240328	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	-40	5	-0.23	10532060	603	5.18	17490	17530	17410	22700	12250	17490	17466.10	0.55	0	-292	17823	17656	17573	17406	17323	17615	17365	31	5210	500	10490	10	1	6227130	1087	-436.25	1.64	12	0.01	-40.00	10645.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	16950	2.95	20240312	31950	-45.38	20231019	16110	8.32	20231006	3.24	N	000440	500	31 억		34247	N	N	0	N	00	N
17	20240328	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17480	-10	5	-0.06	2797830	160	1.38	17490	17490	17480	22700	12250	17490	17486.44	0.55	0	-110	17823	17656	17573	17406	17323	17615	17365	31	5210	500	10490	10	1	6227130	1089	-437.00	1.64	12	0.00	-40.00	10645.00	31950	20231019	-45.29	16110	20231006	8.50	22700	-23.00	20240116	16950	3.13	20240312	31950	-45.29	20231019	16110	8.50	20231006	3.24	N	000440	500	31 억		34247	N	N	0	N	00	N
18	20240327	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17490	-250	5	-1.41	196914110	11220	82.86	17740	17740	17490	23050	12420	17740	17550.28	0.58	0	-2146	17960	17850	17710	17600	17460	17780	17530	31	5310	500	10640	10	1	6227130	1089	-437.25	1.64	12	0.18	-40.00	10645.00	31950	20231019	-45.26	16110	20231006	8.57	22700	-22.95	20240116	16950	3.19	20240312	31950	-45.26	20231019	16110	8.57	20231006	3.22	N	000440	500	31 억		36393	N	N	0	N	00	N
19	20240327	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	-240	5	-1.35	187854180	10702	79.03	17740	17740	17490	23050	12420	17740	17553.18	0.58	0	-2147	17960	17850	17710	17600	17460	17780	17530	31	5310	500	10640	10	1	6227130	1090	-437.50	1.64	12	0.17	-40.00	10645.00	31950	20231019	-45.23	16110	20231006	8.63	22700	-22.91	20240116	16950	3.24	20240312	31950	-45.23	20231019	16110	8.63	20231006	3.22	N	000440	500	31 억		36393	N	N	0	N	00	N
20	20240327	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17520	-220	5	-1.24	122157500	6951	51.33	17740	17740	17490	23050	12420	17740	17574.09	0.58	0	-1277	17960	17850	17710	17600	17460	17780	17530	31	5310	500	10640	10	1	6227130	1091	-438.00	1.65	12	0.11	-40.00	10645.00	31950	20231019	-45.16	16110	20231006	8.75	22700	-22.82	20240116	16950	3.36	20240312	31950	-45.16	20231019	16110	8.75	20231006	3.22	N	000440	500	31 억		36393	N	N	0	N	00	N
21	20240327	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	-180	5	-1.01	108579960	6176	45.61	17740	17740	17490	23050	12420	17740	17580.95	0.58	0	-1154	17960	17850	17710	17600	17460	17780	17530	31	5310	500	10640	10	1	6227130	1093	-439.00	1.65	12	0.10	-40.00	10645.00	31950	20231019	-45.04	16110	20231006	9.00	22700	-22.64	20240116	16950	3.60	20240312	31950	-45.04	20231019	16110	9.00	20231006	3.22	N	000440	500	31 억		36393	N	N	0	N	00	N
22	20240327	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17530	-210	5	-1.18	104277600	5931	43.80	17740	17740	17490	23050	12420	17740	17581.79	0.58	0	-972	17960	17850	17710	17600	17460	17780	17530	31	5310	500	10640	10	1	6227130	1092	-438.25	1.65	12	0.10	-40.00	10645.00	31950	20231019	-45.13	16110	20231006	8.81	22700	-22.78	20240116	16950	3.42	20240312	31950	-45.13	20231019	16110	8.81	20231006	3.22	N	000440	500	31 억		36393	N	N	0	N	00	N
23	20240327	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	0	3	0.00	84767550	4821	35.60	17740	17740	17490	23050	12420	17740	17582.98	0.58	0	-170	17960	17850	17710	17600	17460	17780	17530	31	5310	500	10640	10	1	6227130	1105	-443.50	1.67	12	0.08	-40.00	10645.00	31950	20231019	-44.48	16110	20231006	10.12	22700	-21.85	20240116	16950	4.66	20240312	31950	-44.48	20231019	16110	10.12	20231006	3.22	N	000440	500	31 억		36393	N	N	0	N	00	N
24	20240327	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	-240	5	-1.35	49424760	2818	20.81	17740	17740	17490	23050	12420	17740	17538.95	0.58	0	-204	17960	17850	17710	17600	17460	17780	17530	31	5310	500	10640	10	1	6227130	1090	-437.50	1.64	12	0.05	-40.00	10645.00	31950	20231019	-45.23	16110	20231006	8.63	22700	-22.91	20240116	16950	3.24	20240312	31950	-45.23	20231019	16110	8.63	20231006	3.22	N	000440	500	31 억		36393	N	N	0	N	00	N
25	20240327	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	-50	5	-0.28	585340	33	0.24	17740	17740	17690	23050	12420	17740	17737.58	0.58	0	-6	17960	17850	17710	17600	17460	17780	17530	31	5310	500	10640	10	1	6227130	1102	-442.25	1.66	12	0.00	-40.00	10645.00	31950	20231019	-44.63	16110	20231006	9.81	22700	-22.07	20240116	16950	4.37	20240312	31950	-44.63	20231019	16110	9.81	20231006	3.22	N	000440	500	31 억		36393	N	N	0	N	00	N
26	20240326	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	100	2	0.57	238948790	13509	78.93	17760	17820	17570	22900	12350	17640	17688.12	0.55	0	2291	18153	17896	17643	17386	17133	17770	17260	31	5260	500	10580	10	1	6227130	1105	-443.50	1.67	12	0.22	-40.00	10645.00	31950	20231019	-44.48	16110	20231006	10.12	22700	-21.85	20240116	16950	4.66	20240312	31950	-44.48	20231019	16110	10.12	20231006	3.21	N	000440	500	31 억		34102	N	N	0	N	00	N
27	20240326	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17700	60	2	0.34	225884390	12772	74.62	17760	17820	17570	22900	12350	17640	17685.91	0.55	0	2049	18153	17896	17643	17386	17133	17770	17260	31	5260	500	10580	10	1	6227130	1102	-442.50	1.66	12	0.21	-40.00	10645.00	31950	20231019	-44.60	16110	20231006	9.87	22700	-22.03	20240116	16950	4.42	20240312	31950	-44.60	20231019	16110	9.87	20231006	3.21	N	000440	500	31 억		34102	N	N	0	N	00	N
28	20240326	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17730	90	2	0.51	179950260	10180	59.48	17760	17820	17570	22900	12350	17640	17676.84	0.55	0	1910	18153	17896	17643	17386	17133	17770	17260	31	5260	500	10580	10	1	6227130	1104	-443.25	1.67	12	0.16	-40.00	10645.00	31950	20231019	-44.51	16110	20231006	10.06	22700	-21.89	20240116	16950	4.60	20240312	31950	-44.51	20231019	16110	10.06	20231006	3.21	N	000440	500	31 억		34102	N	N	0	N	00	N
29	20240326	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17750	110	2	0.62	159725850	9036	52.80	17760	17820	17570	22900	12350	17640	17676.61	0.55	0	1517	18153	17896	17643	17386	17133	17770	17260	31	5260	500	10580	10	1	6227130	1105	-443.75	1.67	12	0.15	-40.00	10645.00	31950	20231019	-44.44	16110	20231006	10.18	22700	-21.81	20240116	16950	4.72	20240312	31950	-44.44	20231019	16110	10.18	20231006	3.21	N	000440	500	31 억		34102	N	N	0	N	00	N
30	20240326	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17730	90	2	0.51	109421140	6202	36.24	17760	17760	17570	22900	12350	17640	17642.88	0.55	0	-908	18153	17896	17643	17386	17133	17770	17260	31	5260	500	10580	10	1	6227130	1104	-443.25	1.67	12	0.10	-40.00	10645.00	31950	20231019	-44.51	16110	20231006	10.06	22700	-21.89	20240116	16950	4.60	20240312	31950	-44.51	20231019	16110	10.06	20231006	3.21	N	000440	500	31 억		34102	N	N	0	N	00	N
31	20240326	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	50	2	0.28	89632140	5083	29.70	17760	17760	17570	22900	12350	17640	17633.71	0.55	0	-1211	18153	17896	17643	17386	17133	17770	17260	31	5260	500	10580	10	1	6227130	1102	-442.25	1.66	12	0.08	-40.00	10645.00	31950	20231019	-44.63	16110	20231006	9.81	22700	-22.07	20240116	16950	4.37	20240312	31950	-44.63	20231019	16110	9.81	20231006	3.21	N	000440	500	31 억		34102	N	N	0	N	00	N
32	20240326	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17640	0	3	0.00	36544110	2069	12.09	17760	17760	17620	22900	12350	17640	17662.69	0.55	0	142	18153	17896	17643	17386	17133	17770	17260	31	5260	500	10580	10	1	6227130	1098	-441.00	1.66	12	0.03	-40.00	10645.00	31950	20231019	-44.79	16110	20231006	9.50	22700	-22.29	20240116	16950	4.07	20240312	31950	-44.79	20231019	16110	9.50	20231006	3.21	N	000440	500	31 억		34102	N	N	0	N	00	N
33	20240326	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17760	120	2	0.68	657120	37	0.22	17760	17760	17760	22900	12350	17640	17760.00	0.55	0	-31	18153	17896	17643	17386	17133	17770	17260	31	5260	500	10580	10	1	6227130	1106	-444.00	1.67	12	0.00	-40.00	10645.00	31950	20231019	-44.41	16110	20231006	10.24	22700	-21.76	20240116	16950	4.78	20240312	31950	-44.41	20231019	16110	10.24	20231006	3.21	N	000440	500	31 억		34102	N	N	0	N	00	N
34	20240325	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17640	180	2	1.03	301630220	17078	165.79	17650	17900	17390	22650	12230	17460	17661.92	0.54	0	293	17653	17556	17473	17376	17293	17605	17425	31	5190	500	10470	10	1	6227130	1098	-441.00	1.66	12	0.27	-40.00	10645.00	31950	20231019	-44.79	16110	20231006	9.50	22700	-22.29	20240116	16950	4.07	20240312	31950	-44.79	20231019	16110	9.50	20231006	3.23	N	000440	500	31 억		33448	N	N	0	N	00	N
35	20240325	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17680	220	2	1.26	284058040	16082	156.12	17650	17900	17390	22650	12230	17460	17663.10	0.54	0	-88	17653	17556	17473	17376	17293	17605	17425	31	5190	500	10470	10	1	6227130	1101	-442.00	1.66	12	0.26	-40.00	10645.00	31950	20231019	-44.66	16110	20231006	9.75	22700	-22.11	20240116	16950	4.31	20240312	31950	-44.66	20231019	16110	9.75	20231006	3.23	N	000440	500	31 억		33448	N	N	0	N	00	N
36	20240325	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17760	300	2	1.72	241801330	13696	132.96	17650	17900	17390	22650	12230	17460	17654.89	0.54	0	-199	17653	17556	17473	17376	17293	17605	17425	31	5190	500	10470	10	1	6227130	1106	-444.00	1.67	12	0.22	-40.00	10645.00	31950	20231019	-44.41	16110	20231006	10.24	22700	-21.76	20240116	16950	4.78	20240312	31950	-44.41	20231019	16110	10.24	20231006	3.23	N	000440	500	31 억		33448	N	N	0	N	00	N
37	20240325	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17530	70	2	0.40	67384430	3859	37.46	17650	17740	17390	22650	12230	17460	17461.63	0.54	0	-406	17653	17556	17473	17376	17293	17605	17425	31	5190	500	10470	10	1	6227130	1092	-438.25	1.65	12	0.06	-40.00	10645.00	31950	20231019	-45.13	16110	20231006	8.81	22700	-22.78	20240116	16950	3.42	20240312	31950	-45.13	20231019	16110	8.81	20231006	3.23	N	000440	500	31 억		33448	N	N	0	N	00	N
38	20240325	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	17410	-50	5	-0.29	59089620	3385	32.86	17650	17740	17390	22650	12230	17460	17456.31	0.54	0	-651	17653	17556	17473	17376	17293	17605	17425	31	5190	500	10470	10	1	6227130	1084	-435.25	1.64	12	0.05	-40.00	10645.00	31950	20231019	-45.51	16110	20231006	8.07	22700	-23.30	20240116	16950	2.71	20240312	31950	-45.51	20231019	16110	8.07	20231006	3.23	N	000440	500	31 억		33448	N	N	0	N	00	N
39	20240325	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	100	2	0.57	35638840	2039	19.79	17650	17740	17390	22650	12230	17460	17478.59	0.54	0	-602	17653	17556	17473	17376	17293	17605	17425	31	5190	500	10470	10	1	6227130	1093	-439.00	1.65	12	0.03	-40.00	10645.00	31950	20231019	-45.04	16110	20231006	9.00	22700	-22.64	20240116	16950	3.60	20240312	31950	-45.04	20231019	16110	9.00	20231006	3.23	N	000440	500	31 억		33448	N	N	0	N	00	N
40	20240325	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17490	30	2	0.17	24982710	1430	13.88	17650	17740	17390	22650	12230	17460	17470.43	0.54	0	-432	17653	17556	17473	17376	17293	17605	17425	31	5190	500	10470	10	1	6227130	1089	-437.25	1.64	12	0.02	-40.00	10645.00	31950	20231019	-45.26	16110	20231006	8.57	22700	-22.95	20240116	16950	3.19	20240312	31950	-45.26	20231019	16110	8.57	20231006	3.23	N	000440	500	31 억		33448	N	N	0	N	00	N
41	20240325	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17490	30	2	0.17	1442520	82	0.80	17650	17650	17460	22650	12230	17460	17591.71	0.54	0	-41	17653	17556	17473	17376	17293	17605	17425	31	5190	500	10470	10	1	6227130	1089	-437.25	1.64	12	0.00	-40.00	10645.00	31950	20231019	-45.26	16110	20231006	8.57	22700	-22.95	20240116	16950	3.19	20240312	31950	-45.26	20231019	16110	8.57	20231006	3.23	N	000440	500	31 억		33448	N	N	0	N	00	N
42	20240322	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	-130	5	-0.74	178690790	10232	108.16	17430	17570	17390	22850	12320	17590	17463.77	0.54	0	7	17750	17670	17600	17520	17450	17710	17560	31	5260	500	10550	10	1	6227130	1087	-436.50	1.64	12	0.16	-40.00	10645.00	31950	20231019	-45.35	16110	20231006	8.38	22700	-23.08	20240116	16950	3.01	20240312	31950	-45.35	20231019	16110	8.38	20231006	3.26	N	000440	500	31 억		33441	N	N	0	N	00	N
43	20240322	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	-130	5	-0.74	142613320	8167	86.33	17430	17570	17390	22850	12320	17590	17461.95	0.54	0	-230	17750	17670	17600	17520	17450	17710	17560	31	5260	500	10550	10	1	6227130	1087	-436.50	1.64	12	0.13	-40.00	10645.00	31950	20231019	-45.35	16110	20231006	8.38	22700	-23.08	20240116	16950	3.01	20240312	31950	-45.35	20231019	16110	8.38	20231006	3.26	N	000440	500	31 억		33441	N	N	0	N	00	N
44	20240322	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	-90	5	-0.51	115749580	6629	70.07	17430	17570	17390	22850	12320	17590	17460.86	0.54	0	-138	17750	17670	17600	17520	17450	17710	17560	31	5260	500	10550	10	1	6227130	1090	-437.50	1.64	12	0.11	-40.00	10645.00	31950	20231019	-45.23	16110	20231006	8.63	22700	-22.91	20240116	16950	3.24	20240312	31950	-45.23	20231019	16110	8.63	20231006	3.26	N	000440	500	31 억		33441	N	N	0	N	00	N
45	20240322	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17530	-60	5	-0.34	97487150	5584	59.03	17430	17570	17390	22850	12320	17590	17458.02	0.54	0	368	17750	17670	17600	17520	17450	17710	17560	31	5260	500	10550	10	1	6227130	1092	-438.25	1.65	12	0.09	-40.00	10645.00	31950	20231019	-45.13	16110	20231006	8.81	22700	-22.78	20240116	16950	3.42	20240312	31950	-45.13	20231019	16110	8.81	20231006	3.26	N	000440	500	31 억		33441	N	N	0	N	00	N
46	20240322	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17480	-110	5	-0.63	93571630	5360	56.66	17430	17570	17390	22850	12320	17590	17457.10	0.54	0	276	17750	17670	17600	17520	17450	17710	17560	31	5260	500	10550	10	1	6227130	1089	-437.00	1.64	12	0.09	-40.00	10645.00	31950	20231019	-45.29	16110	20231006	8.50	22700	-23.00	20240116	16950	3.13	20240312	31950	-45.29	20231019	16110	8.50	20231006	3.26	N	000440	500	31 억		33441	N	N	0	N	00	N
47	20240322	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	-130	5	-0.74	69758950	3999	42.27	17430	17520	17390	22850	12320	17590	17443.66	0.54	0	135	17750	17670	17600	17520	17450	17710	17560	31	5260	500	10550	10	1	6227130	1087	-436.50	1.64	12	0.06	-40.00	10645.00	31950	20231019	-45.35	16110	20231006	8.38	22700	-23.08	20240116	16950	3.01	20240312	31950	-45.35	20231019	16110	8.38	20231006	3.26	N	000440	500	31 억		33441	N	N	0	N	00	N
48	20240322	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	17510	-80	5	-0.45	59417680	3407	36.01	17430	17520	17390	22850	12320	17590	17439.35	0.54	0	-31	17750	17670	17600	17520	17450	17710	17560	31	5260	500	10550	10	1	6227130	1090	-437.75	1.64	12	0.05	-40.00	10645.00	31950	20231019	-45.20	16110	20231006	8.69	22700	-22.86	20240116	16950	3.30	20240312	31950	-45.20	20231019	16110	8.69	20231006	3.26	N	000440	500	31 억		33441	N	N	0	N	00	N
49	20240322	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	-140	5	-0.80	8530130	489	5.17	17430	17450	17430	22850	12320	17590	17440.36	0.54	0	247	17750	17670	17600	17520	17450	17710	17560	31	5260	500	10550	10	1	6227130	1087	-436.25	1.64	12	0.01	-40.00	10645.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	16950	2.95	20240312	31950	-45.38	20231019	16110	8.32	20231006	3.26	N	000440	500	31 억		33441	N	N	0	N	00	N
50	20240321	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17590	-100	5	-0.57	165343040	9411	42.83	17550	17680	17530	22950	12390	17690	17569.13	0.53	0	695	18190	17940	17770	17520	17350	18065	17645	31	5260	500	10610	10	1	6227130	1095	-439.75	1.65	12	0.15	-40.00	10645.00	31950	20231019	-44.95	16110	20231006	9.19	22700	-22.51	20240116	16950	3.78	20240312	31950	-44.95	20231019	16110	9.19	20231006	3.29	N	000440	500	31 억		32794	N	N	0	N	00	N
51	20240321	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	-110	5	-0.62	155073500	8827	40.17	17550	17680	17530	22950	12390	17690	17568.09	0.53	0	533	18190	17940	17770	17520	17350	18065	17645	31	5260	500	10610	10	1	6227130	1095	-439.50	1.65	12	0.14	-40.00	10645.00	31950	20231019	-44.98	16110	20231006	9.12	22700	-22.56	20240116	16950	3.72	20240312	31950	-44.98	20231019	16110	9.12	20231006	3.29	N	000440	500	31 억		32794	N	N	0	N	00	N
52	20240321	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17570	-120	5	-0.68	140905940	8021	36.50	17550	17680	17530	22950	12390	17690	17567.13	0.53	0	714	18190	17940	17770	17520	17350	18065	17645	31	5260	500	10610	10	1	6227130	1094	-439.25	1.65	12	0.13	-40.00	10645.00	31950	20231019	-45.01	16110	20231006	9.06	22700	-22.60	20240116	16950	3.66	20240312	31950	-45.01	20231019	16110	9.06	20231006	3.29	N	000440	500	31 억		32794	N	N	0	N	00	N
53	20240321	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	-90	5	-0.51	110645010	6300	28.67	17550	17680	17530	22950	12390	17690	17562.70	0.53	0	911	18190	17940	17770	17520	17350	18065	17645	31	5260	500	10610	10	1	6227130	1096	-440.00	1.65	12	0.10	-40.00	10645.00	31950	20231019	-44.91	16110	20231006	9.25	22700	-22.47	20240116	16950	3.83	20240312	31950	-44.91	20231019	16110	9.25	20231006	3.29	N	000440	500	31 억		32794	N	N	0	N	00	N
54	20240321	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	-110	5	-0.62	99492310	5665	25.78	17550	17680	17530	22950	12390	17690	17562.63	0.53	0	892	18190	17940	17770	17520	17350	18065	17645	31	5260	500	10610	10	1	6227130	1095	-439.50	1.65	12	0.09	-40.00	10645.00	31950	20231019	-44.98	16110	20231006	9.12	22700	-22.56	20240116	16950	3.72	20240312	31950	-44.98	20231019	16110	9.12	20231006	3.29	N	000440	500	31 억		32794	N	N	0	N	00	N
55	20240321	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17570	-120	5	-0.68	93483790	5323	24.22	17550	17680	17530	22950	12390	17690	17562.24	0.53	0	893	18190	17940	17770	17520	17350	18065	17645	31	5260	500	10610	10	1	6227130	1094	-439.25	1.65	12	0.09	-40.00	10645.00	31950	20231019	-45.01	16110	20231006	9.06	22700	-22.60	20240116	16950	3.66	20240312	31950	-45.01	20231019	16110	9.06	20231006	3.29	N	000440	500	31 억		32794	N	N	0	N	00	N
56	20240321	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	-130	5	-0.73	56060830	3191	14.52	17550	17680	17550	22950	12390	17690	17568.42	0.53	0	398	18190	17940	17770	17520	17350	18065	17645	31	5260	500	10610	10	1	6227130	1093	-439.00	1.65	12	0.05	-40.00	10645.00	31950	20231019	-45.04	16110	20231006	9.00	22700	-22.64	20240116	16950	3.60	20240312	31950	-45.04	20231019	16110	9.00	20231006	3.29	N	000440	500	31 억		32794	N	N	0	N	00	N
57	20240321	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17570	-120	5	-0.68	15147250	862	3.92	17550	17680	17550	22950	12390	17690	17572.22	0.53	0	171	18190	17940	17770	17520	17350	18065	17645	31	5260	500	10610	10	1	6227130	1094	-439.25	1.65	12	0.01	-40.00	10645.00	31950	20231019	-45.01	16110	20231006	9.06	22700	-22.60	20240116	16950	3.66	20240312	31950	-45.01	20231019	16110	9.06	20231006	3.29	N	000440	500	31 억		32794	N	N	0	N	00	N
58	20240320	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	160	2	0.91	384145800	21617	101.24	17610	18020	17600	22750	12280	17530	17771.66	0.52	0	516	17970	17750	17600	17380	17230	17675	17305	31	5220	500	10510	10	1	6227130	1102	221.12	1.62	12	0.35	80.00	10933.00	31950	20231019	-44.63	16110	20231006	9.81	22700	-22.07	20240116	16950	4.37	20240312	31950	-44.63	20231019	16110	9.81	20231006	3.29	N	000440	500	31 억		32362	N	N	0	N	00	N
59	20240320	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17620	90	2	0.51	367873180	20695	96.92	17610	18020	17600	22750	12280	17530	17777.14	0.52	0	799	17970	17750	17600	17380	17230	17675	17305	31	5220	500	10510	10	1	6227130	1097	220.25	1.61	12	0.33	80.00	10933.00	31950	20231019	-44.85	16110	20231006	9.37	22700	-22.38	20240116	16950	3.95	20240312	31950	-44.85	20231019	16110	9.37	20231006	3.29	N	000440	500	31 억		32362	N	N	0	N	00	N
60	20240320	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17640	110	2	0.63	349162540	19634	91.95	17610	18020	17600	22750	12280	17530	17784.86	0.52	0	910	17970	17750	17600	17380	17230	17675	17305	31	5220	500	10510	10	1	6227130	1098	220.50	1.61	12	0.32	80.00	10933.00	31950	20231019	-44.79	16110	20231006	9.50	22700	-22.29	20240116	16950	4.07	20240312	31950	-44.79	20231019	16110	9.50	20231006	3.29	N	000440	500	31 억		32362	N	N	0	N	00	N
61	20240320	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17700	170	2	0.97	326843240	18370	86.03	17610	18020	17600	22750	12280	17530	17793.66	0.52	0	1326	17970	17750	17600	17380	17230	17675	17305	31	5220	500	10510	10	1	6227130	1102	221.25	1.62	12	0.29	80.00	10933.00	31950	20231019	-44.60	16110	20231006	9.87	22700	-22.03	20240116	16950	4.42	20240312	31950	-44.60	20231019	16110	9.87	20231006	3.29	N	000440	500	31 억		32362	N	N	0	N	00	N
62	20240320	120109	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	160	2	0.91	321747400	18082	84.69	17610	18020	17600	22750	12280	17530	17795.26	0.52	0	1326	17970	17750	17600	17380	17230	17675	17305	31	5220	500	10510	10	1	6227130	1102	221.12	1.62	12	0.29	80.00	10933.00	31950	20231019	-44.63	16110	20231006	9.81	22700	-22.07	20240116	16950	4.37	20240312	31950	-44.63	20231019	16110	9.81	20231006	3.29	N	000440	500	31 억		32362	N	N	0	N	00	N
63	20240320	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17710	180	2	1.03	291734420	16386	76.74	17610	18020	17600	22750	12280	17530	17805.56	0.52	0	1872	17970	17750	17600	17380	17230	17675	17305	31	5220	500	10510	10	1	6227130	1103	221.38	1.62	12	0.26	80.00	10933.00	31950	20231019	-44.57	16110	20231006	9.93	22700	-21.98	20240116	16950	4.48	20240312	31950	-44.57	20231019	16110	9.93	20231006	3.29	N	000440	500	31 억		32362	N	N	0	N	00	N
64	20240320	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17790	260	2	1.48	269045440	15108	70.76	17610	18020	17600	22750	12280	17530	17810.00	0.52	0	1843	17970	17750	17600	17380	17230	17675	17305	31	5220	500	10510	10	1	6227130	1108	222.38	1.63	12	0.24	80.00	10933.00	31950	20231019	-44.32	16110	20231006	10.43	22700	-21.63	20240116	16950	4.96	20240312	31950	-44.32	20231019	16110	10.43	20231006	3.29	N	000440	500	31 억		32362	N	N	0	N	00	N
65	20240320	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17650	120	2	0.68	16495470	937	4.39	17610	17670	17610	22750	12280	17530	17613.46	0.52	0	142	17970	17750	17600	17380	17230	17675	17305	31	5220	500	10510	10	1	6227130	1099	220.62	1.61	12	0.02	80.00	10933.00	31950	20231019	-44.76	16110	20231006	9.56	22700	-22.25	20240116	16950	4.13	20240312	31950	-44.76	20231019	16110	9.56	20231006	3.29	N	000440	500	31 억		32362	N	N	0	N	00	N
66	20240319	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17530	10	2	0.06	369636150	20922	202.52	17740	17820	17450	22750	12270	17520	17667.45	0.46	0	3563	17866	17692	17526	17352	17186	17780	17440	31	5230	500	10510	10	1	6227130	1092	219.12	1.60	12	0.34	80.00	10933.00	31950	20231019	-45.13	16110	20231006	8.81	22700	-22.78	20240116	16950	3.42	20240312	31950	-45.13	20231019	16110	8.81	20231006	3.31	N	000440	500	31 억		28799	N	N	0	N	00	N
67	20240319	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17520	0	3	0.00	356767770	20188	195.41	17740	17820	17450	22750	12270	17520	17672.34	0.46	0	3605	17866	17692	17526	17352	17186	17780	17440	31	5230	500	10510	10	1	6227130	1091	219.00	1.60	12	0.32	80.00	10933.00	31950	20231019	-45.16	16110	20231006	8.75	22700	-22.82	20240116	16950	3.36	20240312	31950	-45.16	20231019	16110	8.75	20231006	3.31	N	000440	500	31 억		28799	N	N	0	N	00	N
68	20240319	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	40	2	0.23	340603260	19266	186.49	17740	17820	17450	22750	12270	17520	17679.06	0.46	0	3978	17866	17692	17526	17352	17186	17780	17440	31	5230	500	10510	10	1	6227130	1093	219.50	1.61	12	0.31	80.00	10933.00	31950	20231019	-45.04	16110	20231006	9.00	22700	-22.64	20240116	16950	3.60	20240312	31950	-45.04	20231019	16110	9.00	20231006	3.31	N	000440	500	31 억		28799	N	N	0	N	00	N
69	20240319	130105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17650	130	2	0.74	328570810	18581	179.86	17740	17820	17450	22750	12270	17520	17683.24	0.46	0	4268	17866	17692	17526	17352	17186	17780	17440	31	5230	500	10510	10	1	6227130	1099	220.62	1.61	12	0.30	80.00	10933.00	31950	20231019	-44.76	16110	20231006	9.56	22700	-22.25	20240116	16950	4.13	20240312	31950	-44.76	20231019	16110	9.56	20231006	3.31	N	000440	500	31 억		28799	N	N	0	N	00	N
70	20240319	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	220	2	1.26	287290370	16242	157.22	17740	17820	17450	22750	12270	17520	17688.21	0.46	0	4557	17866	17692	17526	17352	17186	17780	17440	31	5230	500	10510	10	1	6227130	1105	221.75	1.62	12	0.26	80.00	10933.00	31950	20231019	-44.48	16110	20231006	10.12	22700	-21.85	20240116	16950	4.66	20240312	31950	-44.48	20231019	16110	10.12	20231006	3.31	N	000440	500	31 억		28799	N	N	0	N	00	N
71	20240319	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	280	2	1.60	240526060	13611	131.75	17740	17810	17450	22750	12270	17520	17671.55	0.46	0	3897	17866	17692	17526	17352	17186	17780	17440	31	5230	500	10510	10	1	6227130	1108	222.50	1.63	12	0.22	80.00	10933.00	31950	20231019	-44.29	16110	20231006	10.49	22700	-21.59	20240116	16950	5.01	20240312	31950	-44.29	20231019	16110	10.49	20231006	3.31	N	000440	500	31 억		28799	N	N	0	N	00	N
72	20240319	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17550	30	2	0.17	150197560	8513	82.40	17740	17810	17450	22750	12270	17520	17643.45	0.46	0	276	17866	17692	17526	17352	17186	17780	17440	31	5230	500	10510	10	1	6227130	1093	219.38	1.61	12	0.14	80.00	10933.00	31950	20231019	-45.07	16110	20231006	8.94	22700	-22.69	20240116	16950	3.54	20240312	31950	-45.07	20231019	16110	8.94	20231006	3.31	N	000440	500	31 억		28799	N	N	0	N	00	N
73	20240319	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17770	250	2	1.43	23330260	1314	12.72	17740	17810	17740	22750	12270	17520	17756.77	0.46	0	535	17866	17692	17526	17352	17186	17780	17440	31	5230	500	10510	10	1	6227130	1107	222.12	1.63	12	0.02	80.00	10933.00	31950	20231019	-44.38	16110	20231006	10.30	22700	-21.72	20240116	16950	4.84	20240312	31950	-44.38	20231019	16110	10.30	20231006	3.31	N	000440	500	31 억		28799	N	N	0	N	00	N
74	20240318	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17520	-40	5	-0.23	172335380	9873	44.36	17420	17700	17360	22800	12300	17560	17455.13	0.48	0	-1210	18133	17846	17683	17396	17233	17765	17315	31	5240	500	10530	10	1	6227130	1091	219.00	1.60	12	0.16	80.00	10933.00	31950	20231019	-45.16	16110	20231006	8.75	22700	-22.82	20240116	16950	3.36	20240312	31950	-45.16	20231019	16110	8.75	20231006	3.30	N	000440	500	31 억		30009	N	N	0	N	00	N
75	20240318	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	-100	5	-0.57	164658930	9434	42.39	17420	17700	17360	22800	12300	17560	17453.78	0.48	0	-1209	18133	17846	17683	17396	17233	17765	17315	31	5240	500	10530	10	1	6227130	1087	218.25	1.60	12	0.15	80.00	10933.00	31950	20231019	-45.35	16110	20231006	8.38	22700	-23.08	20240116	16950	3.01	20240312	31950	-45.35	20231019	16110	8.38	20231006	3.30	N	000440	500	31 억		30009	N	N	0	N	00	N
76	20240318	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	-20	5	-0.11	150612170	8631	38.78	17420	17700	17360	22800	12300	17560	17450.14	0.48	0	-1092	18133	17846	17683	17396	17233	17765	17315	31	5240	500	10530	10	1	6227130	1092	219.25	1.60	12	0.14	80.00	10933.00	31950	20231019	-45.10	16110	20231006	8.88	22700	-22.73	20240116	16950	3.48	20240312	31950	-45.10	20231019	16110	8.88	20231006	3.30	N	000440	500	31 억		30009	N	N	0	N	00	N
77	20240318	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	-100	5	-0.57	147642130	8461	38.02	17420	17700	17360	22800	12300	17560	17449.73	0.48	0	-1091	18133	17846	17683	17396	17233	17765	17315	31	5240	500	10530	10	1	6227130	1087	218.25	1.60	12	0.14	80.00	10933.00	31950	20231019	-45.35	16110	20231006	8.38	22700	-23.08	20240116	16950	3.01	20240312	31950	-45.35	20231019	16110	8.38	20231006	3.30	N	000440	500	31 억		30009	N	N	0	N	00	N
78	20240318	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	-110	5	-0.63	111454980	6393	28.72	17420	17700	17360	22800	12300	17560	17433.91	0.48	0	-72	18133	17846	17683	17396	17233	17765	17315	31	5240	500	10530	10	1	6227130	1087	218.12	1.60	12	0.10	80.00	10933.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	16950	2.95	20240312	31950	-45.38	20231019	16110	8.32	20231006	3.30	N	000440	500	31 억		30009	N	N	0	N	00	N
79	20240318	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	-110	5	-0.63	93849330	5385	24.20	17420	17700	17360	22800	12300	17560	17427.92	0.48	0	-241	18133	17846	17683	17396	17233	17765	17315	31	5240	500	10530	10	1	6227130	1087	218.12	1.60	12	0.09	80.00	10933.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	16950	2.95	20240312	31950	-45.38	20231019	16110	8.32	20231006	3.30	N	000440	500	31 억		30009	N	N	0	N	00	N
80	20240318	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17360	-200	5	-1.14	60820920	3487	15.67	17420	17700	17360	22800	12300	17560	17442.19	0.48	0	-336	18133	17846	17683	17396	17233	17765	17315	31	5240	500	10530	10	1	6227130	1081	217.00	1.59	12	0.06	80.00	10933.00	31950	20231019	-45.67	16110	20231006	7.76	22700	-23.52	20240116	16950	2.42	20240312	31950	-45.67	20231019	16110	7.76	20231006	3.30	N	000440	500	31 억		30009	N	N	0	N	00	N
81	20240318	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17420	-140	5	-0.80	1167140	67	0.30	17420	17420	17420	22800	12300	17560	17420.00	0.48	0	0	18133	17846	17683	17396	17233	17765	17315	31	5240	500	10530	10	1	6227130	1085	217.75	1.59	12	0.00	80.00	10933.00	31950	20231019	-45.48	16110	20231006	8.13	22700	-23.26	20240116	16950	2.77	20240312	31950	-45.48	20231019	16110	8.13	20231006	3.30	N	000440	500	31 억		30009	N	N	0	N	00	N
82	20240315	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	40	2	0.23	371956560	20998	52.90	17810	17970	17520	22750	12270	17520	17713.98	0.44	0	2548	18253	17886	17643	17276	17033	17765	17155	31	5230	500	10510	10	1	6227130	1093	219.50	1.61	12	0.34	80.00	10933.00	31950	20231019	-45.04	16110	20231006	9.00	22700	-22.64	20240116	16950	3.60	20240312	31950	-45.04	20231019	16110	9.00	20231006	3.32	N	000440	500	31 억		27565	N	N	0	N	00	N
83	20240315	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17650	130	2	0.74	353019950	19921	50.19	17810	17970	17520	22750	12270	17520	17721.00	0.44	0	2549	18253	17886	17643	17276	17033	17765	17155	31	5230	500	10510	10	1	6227130	1099	220.62	1.61	12	0.32	80.00	10933.00	31950	20231019	-44.76	16110	20231006	9.56	22700	-22.25	20240116	16950	4.13	20240312	31950	-44.76	20231019	16110	9.56	20231006	3.32	N	000440	500	31 억		27565	N	N	0	N	00	N
84	20240315	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17650	130	2	0.74	297130240	16753	42.21	17810	17970	17520	22750	12270	17520	17735.94	0.44	0	2368	18253	17886	17643	17276	17033	17765	17155	31	5230	500	10510	10	1	6227130	1099	220.62	1.61	12	0.27	80.00	10933.00	31950	20231019	-44.76	16110	20231006	9.56	22700	-22.25	20240116	16950	4.13	20240312	31950	-44.76	20231019	16110	9.56	20231006	3.32	N	000440	500	31 억		27565	N	N	0	N	00	N
85	20240315	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17590	70	2	0.40	266956230	15041	37.89	17810	17970	17520	22750	12270	17520	17748.57	0.44	0	2178	18253	17886	17643	17276	17033	17765	17155	31	5230	500	10510	10	1	6227130	1095	219.88	1.61	12	0.24	80.00	10933.00	31950	20231019	-44.95	16110	20231006	9.19	22700	-22.51	20240116	16950	3.78	20240312	31950	-44.95	20231019	16110	9.19	20231006	3.32	N	000440	500	31 억		27565	N	N	0	N	00	N
86	20240315	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	40	2	0.23	260417560	14669	36.96	17810	17970	17520	22750	12270	17520	17752.92	0.44	0	2178	18253	17886	17643	17276	17033	17765	17155	31	5230	500	10510	10	1	6227130	1093	219.50	1.61	12	0.24	80.00	10933.00	31950	20231019	-45.04	16110	20231006	9.00	22700	-22.64	20240116	16950	3.60	20240312	31950	-45.04	20231019	16110	9.00	20231006	3.32	N	000440	500	31 억		27565	N	N	0	N	00	N
87	20240315	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17590	70	2	0.40	243824100	13725	34.58	17810	17970	17520	22750	12270	17520	17764.96	0.44	0	2302	18253	17886	17643	17276	17033	17765	17155	31	5230	500	10510	10	1	6227130	1095	219.88	1.61	12	0.22	80.00	10933.00	31950	20231019	-44.95	16110	20231006	9.19	22700	-22.51	20240116	16950	3.78	20240312	31950	-44.95	20231019	16110	9.19	20231006	3.32	N	000440	500	31 억		27565	N	N	0	N	00	N
88	20240315	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	80	2	0.46	212708430	11956	30.12	17810	17970	17520	22750	12270	17520	17790.94	0.44	0	2265	18253	17886	17643	17276	17033	17765	17155	31	5230	500	10510	10	1	6227130	1096	220.00	1.61	12	0.19	80.00	10933.00	31950	20231019	-44.91	16110	20231006	9.25	22700	-22.47	20240116	16950	3.83	20240312	31950	-44.91	20231019	16110	9.25	20231006	3.32	N	000440	500	31 억		27565	N	N	0	N	00	N
89	20240315	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17970	450	2	2.57	53878200	3015	7.60	17810	17970	17810	22750	12270	17520	17870.05	0.44	0	767	18253	17886	17643	17276	17033	17765	17155	31	5230	500	10510	10	1	6227130	1119	224.62	1.64	12	0.05	80.00	10933.00	31950	20231019	-43.76	16110	20231006	11.55	22700	-20.84	20240116	16950	6.02	20240312	31950	-43.76	20231019	16110	11.55	20231006	3.32	N	000440	500	31 억		27565	N	N	0	N	00	N
90	20240314	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17520	270	2	1.57	695921600	39399	417.01	17790	18010	17400	22400	12080	17250	17663.43	0.43	0	773	17496	17372	17236	17112	16976	17435	17175	31	5150	500	10350	10	1	6227130	1091	219.00	1.60	12	0.63	80.00	10933.00	31950	20231019	-45.16	16110	20231006	8.75	22700	-22.82	20240116	16950	3.36	20240312	31950	-45.16	20231019	16110	8.75	20231006	3.31	N	000440	500	31 억		26792	N	N	0	N	00	N
91	20240314	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17520	270	2	1.57	675967880	38261	404.96	17790	18010	17400	22400	12080	17250	17667.28	0.43	0	639	17496	17372	17236	17112	16976	17435	17175	31	5150	500	10350	10	1	6227130	1091	219.00	1.60	12	0.61	80.00	10933.00	31950	20231019	-45.16	16110	20231006	8.75	22700	-22.82	20240116	16950	3.36	20240312	31950	-45.16	20231019	16110	8.75	20231006	3.31	N	000440	500	31 억		26792	N	N	0	N	00	N
92	20240314	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17520	270	2	1.57	659105200	37299	394.78	17790	18010	17400	22400	12080	17250	17670.85	0.43	0	438	17496	17372	17236	17112	16976	17435	17175	31	5150	500	10350	10	1	6227130	1091	219.00	1.60	12	0.60	80.00	10933.00	31950	20231019	-45.16	16110	20231006	8.75	22700	-22.82	20240116	16950	3.36	20240312	31950	-45.16	20231019	16110	8.75	20231006	3.31	N	000440	500	31 억		26792	N	N	0	N	00	N
93	20240314	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17630	380	2	2.20	632776150	35796	378.87	17790	18010	17400	22400	12080	17250	17677.29	0.43	0	438	17496	17372	17236	17112	16976	17435	17175	31	5150	500	10350	10	1	6227130	1098	220.38	1.61	12	0.57	80.00	10933.00	31950	20231019	-44.82	16110	20231006	9.44	22700	-22.33	20240116	16950	4.01	20240312	31950	-44.82	20231019	16110	9.44	20231006	3.31	N	000440	500	31 억		26792	N	N	0	N	00	N
94	20240314	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	290	2	1.68	578534660	32708	346.19	17790	18010	17400	22400	12080	17250	17687.86	0.43	0	758	17496	17372	17236	17112	16976	17435	17175	31	5150	500	10350	10	1	6227130	1092	219.25	1.60	12	0.53	80.00	10933.00	31950	20231019	-45.10	16110	20231006	8.88	22700	-22.73	20240116	16950	3.48	20240312	31950	-45.10	20231019	16110	8.88	20231006	3.31	N	000440	500	31 억		26792	N	N	0	N	00	N
95	20240314	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17470	220	2	1.28	551616150	31170	329.91	17790	18010	17400	22400	12080	17250	17697.02	0.43	0	347	17496	17372	17236	17112	16976	17435	17175	31	5150	500	10350	10	1	6227130	1088	218.38	1.60	12	0.50	80.00	10933.00	31950	20231019	-45.32	16110	20231006	8.44	22700	-23.04	20240116	16950	3.07	20240312	31950	-45.32	20231019	16110	8.44	20231006	3.31	N	000440	500	31 억		26792	N	N	0	N	00	N
96	20240314	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	200	2	1.16	448331840	25275	267.52	17790	18010	17430	22400	12080	17250	17738.15	0.43	0	-3256	17496	17372	17236	17112	16976	17435	17175	31	5150	500	10350	10	1	6227130	1087	218.12	1.60	12	0.41	80.00	10933.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	16950	2.95	20240312	31950	-45.38	20231019	16110	8.32	20231006	3.31	N	000440	500	31 억		26792	N	N	0	N	00	N
97	20240314	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18000	750	2	4.35	119448290	6678	70.68	17790	18010	17780	22400	12080	17250	17886.84	0.43	0	1889	17496	17372	17236	17112	16976	17435	17175	31	5150	500	10350	10	1	6227130	1121	225.00	1.65	12	0.11	80.00	10933.00	31950	20231019	-43.66	16110	20231006	11.73	22700	-20.70	20240116	16950	6.19	20240312	31950	-43.66	20231019	16110	11.73	20231006	3.31	N	000440	500	31 억		26792	N	N	0	N	00	N
98	20240313	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17250	110	2	0.64	162093550	9384	76.52	17140	17360	17100	22250	12000	17140	17273.40	0.37	0	3607	17293	17216	17083	17006	16873	17150	16940	31	5110	500	10280	10	1	6227130	1074	215.62	1.58	12	0.15	80.00	10933.00	31950	20231019	-46.01	16110	20231006	7.08	22700	-24.01	20240116	16950	1.77	20240312	31950	-46.01	20231019	16110	7.08	20231006	3.30	N	000440	500	31 억		23185	N	N	0	N	00	N
99	20240313	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17270	130	2	0.76	138713980	8029	65.47	17140	17360	17100	22250	12000	17140	17276.62	0.37	0	3662	17293	17216	17083	17006	16873	17150	16940	31	5110	500	10280	10	1	6227130	1075	215.88	1.58	12	0.13	80.00	10933.00	31950	20231019	-45.95	16110	20231006	7.20	22700	-23.92	20240116	16950	1.89	20240312	31950	-45.95	20231019	16110	7.20	20231006	3.30	N	000440	500	31 억		23185	N	N	0	N	00	N
100	20240313	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	170	2	0.99	128722770	7451	60.76	17140	17360	17100	22250	12000	17140	17275.91	0.37	0	3331	17293	17216	17083	17006	16873	17150	16940	31	5110	500	10280	10	1	6227130	1078	216.38	1.58	12	0.12	80.00	10933.00	31950	20231019	-45.82	16110	20231006	7.45	22700	-23.74	20240116	16950	2.12	20240312	31950	-45.82	20231019	16110	7.45	20231006	3.30	N	000440	500	31 억		23185	N	N	0	N	00	N
101	20240313	130109	57	100.00	KOSDAQ		유통	N	N	N	N		N	17300	160	2	0.93	98781660	5722	46.66	17140	17350	17100	22250	12000	17140	17263.48	0.37	0	1805	17293	17216	17083	17006	16873	17150	16940	31	5110	500	10280	10	1	6227130	1077	216.25	1.58	12	0.09	80.00	10933.00	31950	20231019	-45.85	16110	20231006	7.39	22700	-23.79	20240116	16950	2.06	20240312	31950	-45.85	20231019	16110	7.39	20231006	3.30	N	000440	500	31 억		23185	N	N	0	N	00	N
102	20240313	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17250	110	2	0.64	71681930	4154	33.87	17140	17350	17100	22250	12000	17140	17256.12	0.37	0	821	17293	17216	17083	17006	16873	17150	16940	31	5110	500	10280	10	1	6227130	1074	215.62	1.58	12	0.07	80.00	10933.00	31950	20231019	-46.01	16110	20231006	7.08	22700	-24.01	20240116	16950	1.77	20240312	31950	-46.01	20231019	16110	7.08	20231006	3.30	N	000440	500	31 억		23185	N	N	0	N	00	N
103	20240313	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17240	100	2	0.58	60889520	3529	28.78	17140	17350	17100	22250	12000	17140	17254.04	0.37	0	436	17293	17216	17083	17006	16873	17150	16940	31	5110	500	10280	10	1	6227130	1074	215.50	1.58	12	0.06	80.00	10933.00	31950	20231019	-46.04	16110	20231006	7.01	22700	-24.05	20240116	16950	1.71	20240312	31950	-46.04	20231019	16110	7.01	20231006	3.30	N	000440	500	31 억		23185	N	N	0	N	00	N
104	20240313	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17270	130	2	0.76	55325370	3206	26.14	17140	17350	17100	22250	12000	17140	17256.82	0.37	0	420	17293	17216	17083	17006	16873	17150	16940	31	5110	500	10280	10	1	6227130	1075	215.88	1.58	12	0.05	80.00	10933.00	31950	20231019	-45.95	16110	20231006	7.20	22700	-23.92	20240116	16950	1.89	20240312	31950	-45.95	20231019	16110	7.20	20231006	3.30	N	000440	500	31 억		23185	N	N	0	N	00	N
105	20240313	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17140	0	3	0.00	822720	48	0.39	17140	17140	17140	22250	12000	17140	17140.00	0.37	0	-7	17293	17216	17083	17006	16873	17150	16940	31	5110	500	10280	10	1	6227130	1067	214.25	1.57	12	0.00	80.00	10933.00	31950	20231019	-46.35	16110	20231006	6.39	22700	-24.49	20240116	16950	1.12	20240312	31950	-46.35	20231019	16110	6.39	20231006	3.30	N	000440	500	31 억		23185	N	N	0	N	00	N
106	20240312	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17140	-10	5	-0.06	208704330	12262	183.98	17160	17160	16950	22250	12010	17150	17019.95	0.46	0	-5377	17296	17222	17126	17052	16956	17260	17090	31	5100	500	10290	10	1	6227130	1067	214.25	1.57	12	0.20	80.00	10933.00	31950	20231019	-46.35	16110	20231006	6.39	22700	-24.49	20240116	16950	1.12	20240312	31950	-46.35	20231019	16110	6.39	20231006	3.32	N	000440	500	31 억		28563	N	N	0	N	00	N
107	20240312	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17030	-120	5	-0.70	199649550	11732	176.02	17160	17160	16950	22250	12010	17150	17017.52	0.46	0	-5376	17296	17222	17126	17052	16956	17260	17090	31	5100	500	10290	10	1	6227130	1060	212.88	1.56	12	0.19	80.00	10933.00	31950	20231019	-46.70	16110	20231006	5.71	22700	-24.98	20240116	16950	0.47	20240312	31950	-46.70	20231019	16110	5.71	20231006	3.32	N	000440	500	31 억		28563	N	N	0	N	00	N
108	20240312	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	16990	-160	5	-0.93	190974760	11222	168.37	17160	17160	16950	22250	12010	17150	17017.89	0.46	0	-5275	17296	17222	17126	17052	16956	17260	17090	31	5100	500	10290	10	1	6227130	1058	212.38	1.55	12	0.18	80.00	10933.00	31950	20231019	-46.82	16110	20231006	5.46	22700	-25.15	20240116	16950	0.24	20240312	31950	-46.82	20231019	16110	5.46	20231006	3.32	N	000440	500	31 억		28563	N	N	0	N	00	N
109	20240312	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17000	-150	5	-0.87	167183240	9822	147.37	17160	17160	16950	22250	12010	17150	17021.30	0.46	0	-5251	17296	17222	17126	17052	16956	17260	17090	31	5100	500	10290	10	1	6227130	1059	212.50	1.55	12	0.16	80.00	10933.00	31950	20231019	-46.79	16110	20231006	5.52	22700	-25.11	20240116	16950	0.29	20240312	31950	-46.79	20231019	16110	5.52	20231006	3.32	N	000440	500	31 억		28563	N	N	0	N	00	N
110	20240312	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17030	-120	5	-0.70	153421890	9012	135.21	17160	17160	16950	22250	12010	17150	17024.18	0.46	0	-5256	17296	17222	17126	17052	16956	17260	17090	31	5100	500	10290	10	1	6227130	1060	212.88	1.56	12	0.14	80.00	10933.00	31950	20231019	-46.70	16110	20231006	5.71	22700	-24.98	20240116	16950	0.47	20240312	31950	-46.70	20231019	16110	5.71	20231006	3.32	N	000440	500	31 억		28563	N	N	0	N	00	N
111	20240312	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	16960	-190	5	-1.11	129021260	7577	113.68	17160	17160	16950	22250	12010	17150	17028.01	0.46	0	-4701	17296	17222	17126	17052	16956	17260	17090	31	5100	500	10290	10	1	6227130	1056	212.00	1.55	12	0.12	80.00	10933.00	31950	20231019	-46.92	16110	20231006	5.28	22700	-25.29	20240116	16950	0.06	20240312	31950	-46.92	20231019	16110	5.28	20231006	3.32	N	000440	500	31 억		28563	N	N	0	N	00	N
112	20240312	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17060	-90	5	-0.52	29622820	1736	26.05	17160	17160	17040	22250	12010	17150	17063.84	0.46	0	530	17296	17222	17126	17052	16956	17260	17090	31	5100	500	10290	10	1	6227130	1062	213.25	1.56	12	0.03	80.00	10933.00	31950	20231019	-46.60	16110	20231006	5.90	22700	-24.85	20240116	17020	0.24	20240103	31950	-46.60	20231019	16110	5.90	20231006	3.32	N	000440	500	31 억		28563	N	N	0	N	00	N
113	20240312	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17150	0	3	0.00	754850	44	0.66	17160	17160	17150	22250	12010	17150	17155.68	0.46	0	-22	17296	17222	17126	17052	16956	17260	17090	31	5100	500	10290	10	1	6227130	1068	214.38	1.57	12	0.00	80.00	10933.00	31950	20231019	-46.32	16110	20231006	6.46	22700	-24.45	20240116	17020	0.76	20240103	31950	-46.32	20231019	16110	6.46	20231006	3.32	N	000440	500	31 억		28563	N	N	0	N	00	N
114	20240311	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17150	40	2	0.23	113680770	6640	67.24	17030	17200	17030	22200	11980	17110	17120.55	0.45	0	457	17523	17316	17173	16966	16823	17245	16895	31	5090	500	10260	10	1	6227130	1068	214.38	1.57	12	0.11	80.00	10933.00	31950	20231019	-46.32	16110	20231006	6.46	22700	-24.45	20240116	17020	0.76	20240103	31950	-46.32	20231019	16110	6.46	20231006	3.39	N	000440	500	31 억		28106	N	N	0	N	00	N
115	20240311	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	20	2	0.12	82077740	4794	48.55	17030	17200	17030	22200	11980	17110	17120.93	0.45	0	357	17523	17316	17173	16966	16823	17245	16895	31	5090	500	10260	10	1	6227130	1067	214.12	1.57	12	0.08	80.00	10933.00	31950	20231019	-46.38	16110	20231006	6.33	22700	-24.54	20240116	17020	0.65	20240103	31950	-46.38	20231019	16110	6.33	20231006	3.39	N	000440	500	31 억		28106	N	N	0	N	00	N
116	20240311	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17160	50	2	0.29	59117580	3454	34.98	17030	17200	17030	22200	11980	17110	17115.69	0.45	0	337	17523	17316	17173	16966	16823	17245	16895	31	5090	500	10260	10	1	6227130	1069	214.50	1.57	12	0.06	80.00	10933.00	31950	20231019	-46.29	16110	20231006	6.52	22700	-24.41	20240116	17020	0.82	20240103	31950	-46.29	20231019	16110	6.52	20231006	3.39	N	000440	500	31 억		28106	N	N	0	N	00	N
117	20240311	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17170	60	2	0.35	53764880	3142	31.82	17030	17200	17030	22200	11980	17110	17111.67	0.45	0	338	17523	17316	17173	16966	16823	17245	16895	31	5090	500	10260	10	1	6227130	1069	214.62	1.57	12	0.05	80.00	10933.00	31950	20231019	-46.26	16110	20231006	6.58	22700	-24.36	20240116	17020	0.88	20240103	31950	-46.26	20231019	16110	6.58	20231006	3.39	N	000440	500	31 억		28106	N	N	0	N	00	N
118	20240311	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17180	70	2	0.41	44151560	2581	26.14	17030	17200	17030	22200	11980	17110	17106.38	0.45	0	337	17523	17316	17173	16966	16823	17245	16895	31	5090	500	10260	10	1	6227130	1070	214.75	1.57	12	0.04	80.00	10933.00	31950	20231019	-46.23	16110	20231006	6.64	22700	-24.32	20240116	17020	0.94	20240103	31950	-46.23	20231019	16110	6.64	20231006	3.39	N	000440	500	31 억		28106	N	N	0	N	00	N
119	20240311	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17170	60	2	0.35	34501130	2018	20.44	17030	17200	17030	22200	11980	17110	17096.69	0.45	0	438	17523	17316	17173	16966	16823	17245	16895	31	5090	500	10260	10	1	6227130	1069	214.62	1.57	12	0.03	80.00	10933.00	31950	20231019	-46.26	16110	20231006	6.58	22700	-24.36	20240116	17020	0.88	20240103	31950	-46.26	20231019	16110	6.58	20231006	3.39	N	000440	500	31 억		28106	N	N	0	N	00	N
120	20240311	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17100	-10	5	-0.06	21187760	1240	12.56	17030	17200	17030	22200	11980	17110	17086.90	0.45	0	330	17523	17316	17173	16966	16823	17245	16895	31	5090	500	10260	10	1	6227130	1065	213.75	1.56	12	0.02	80.00	10933.00	31950	20231019	-46.48	16110	20231006	6.15	22700	-24.67	20240116	17020	0.47	20240103	31950	-46.48	20231019	16110	6.15	20231006	3.39	N	000440	500	31 억		28106	N	N	0	N	00	N
121	20240311	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17030	-80	5	-0.47	630110	37	0.37	17030	17030	17030	22200	11980	17110	17030.00	0.45	0	-5	17523	17316	17173	16966	16823	17245	16895	31	5090	500	10260	10	1	6227130	1060	212.88	1.56	12	0.00	80.00	10933.00	31950	20231019	-46.70	16110	20231006	5.71	22700	-24.98	20240116	17020	0.06	20240103	31950	-46.70	20231019	16110	5.71	20231006	3.39	N	000440	500	31 억		28106	N	N	0	N	00	N
122	20240308	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17110	-30	5	-0.18	158170630	9225	37.40	17380	17380	17030	22250	12000	17140	17145.87	0.46	0	-565	17740	17440	17290	16990	16840	17365	16915	31	5110	500	10280	10	1	6227130	1065	213.88	1.56	12	0.15	80.00	10933.00	31950	20231019	-46.45	16110	20231006	6.21	22700	-24.63	20240116	17020	0.53	20240103	31950	-46.45	20231019	16110	6.21	20231006	3.39	N	000440	500	31 억		28576	N	N	0	N	00	N
123	20240308	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17180	40	2	0.23	147864060	8623	34.96	17380	17380	17030	22250	12000	17140	17147.64	0.46	0	-654	17740	17440	17290	16990	16840	17365	16915	31	5110	500	10280	10	1	6227130	1070	214.75	1.57	12	0.14	80.00	10933.00	31950	20231019	-46.23	16110	20231006	6.64	22700	-24.32	20240116	17020	0.94	20240103	31950	-46.23	20231019	16110	6.64	20231006	3.39	N	000440	500	31 억		28576	N	N	0	N	00	N
124	20240308	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17100	-40	5	-0.23	141725360	8265	33.51	17380	17380	17030	22250	12000	17140	17147.65	0.46	0	-671	17740	17440	17290	16990	16840	17365	16915	31	5110	500	10280	10	1	6227130	1065	213.75	1.56	12	0.13	80.00	10933.00	31950	20231019	-46.48	16110	20231006	6.15	22700	-24.67	20240116	17020	0.47	20240103	31950	-46.48	20231019	16110	6.15	20231006	3.39	N	000440	500	31 억		28576	N	N	0	N	00	N
125	20240308	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	-10	5	-0.06	98771860	5751	23.32	17380	17380	17130	22250	12000	17140	17174.73	0.46	0	-428	17740	17440	17290	16990	16840	17365	16915	31	5110	500	10280	10	1	6227130	1067	214.12	1.57	12	0.09	80.00	10933.00	31950	20231019	-46.38	16110	20231006	6.33	22700	-24.54	20240116	17020	0.65	20240103	31950	-46.38	20231019	16110	6.33	20231006	3.39	N	000440	500	31 억		28576	N	N	0	N	00	N
126	20240308	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17140	0	3	0.00	65371890	3803	15.42	17380	17380	17130	22250	12000	17140	17189.56	0.46	0	115	17740	17440	17290	16990	16840	17365	16915	31	5110	500	10280	10	1	6227130	1067	214.25	1.57	12	0.06	80.00	10933.00	31950	20231019	-46.35	16110	20231006	6.39	22700	-24.49	20240116	17020	0.71	20240103	31950	-46.35	20231019	16110	6.39	20231006	3.39	N	000440	500	31 억		28576	N	N	0	N	00	N
127	20240308	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	60	2	0.35	48093870	2796	11.34	17380	17380	17130	22250	12000	17140	17200.95	0.46	0	76	17740	17440	17290	16990	16840	17365	16915	31	5110	500	10280	10	1	6227130	1071	215.00	1.57	12	0.04	80.00	10933.00	31950	20231019	-46.17	16110	20231006	6.77	22700	-24.23	20240116	17020	1.06	20240103	31950	-46.17	20231019	16110	6.77	20231006	3.39	N	000440	500	31 억		28576	N	N	0	N	00	N
128	20240308	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	60	2	0.35	32288940	1876	7.61	17380	17380	17130	22250	12000	17140	17211.59	0.46	0	-65	17740	17440	17290	16990	16840	17365	16915	31	5110	500	10280	10	1	6227130	1071	215.00	1.57	12	0.03	80.00	10933.00	31950	20231019	-46.17	16110	20231006	6.77	22700	-24.23	20240116	17020	1.06	20240103	31950	-46.17	20231019	16110	6.77	20231006	3.39	N	000440	500	31 억		28576	N	N	0	N	00	N
129	20240308	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	230	2	1.34	1755370	101	0.41	17380	17380	17370	22250	12000	17140	17379.90	0.46	0	-15	17740	17440	17290	16990	16840	17365	16915	31	5110	500	10280	10	1	6227130	1082	217.12	1.59	12	0.00	80.00	10933.00	31950	20231019	-45.63	16110	20231006	7.82	22700	-23.48	20240116	17020	2.06	20240103	31950	-45.63	20231019	16110	7.82	20231006	3.39	N	000440	500	31 억		28576	N	N	0	N	00	N
130	20240307	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17140	-310	5	-1.78	424281960	24520	122.04	17590	17590	17140	22650	12220	17450	17303.78	0.44	0	1479	17903	17676	17543	17316	17183	17610	17250	31	5200	500	10470	10	1	6227130	1067	214.25	1.57	12	0.39	80.00	10933.00	31950	20231019	-46.35	16110	20231006	6.39	22700	-24.49	20240116	17020	0.71	20240103	31950	-46.35	20231019	16110	6.39	20231006	3.40	N	000440	500	31 억		27097	N	N	0	N	00	N
131	20240307	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17160	-290	5	-1.66	404986820	23395	116.45	17590	17590	17160	22650	12220	17450	17310.83	0.44	0	1435	17903	17676	17543	17316	17183	17610	17250	31	5200	500	10470	10	1	6227130	1069	214.50	1.57	12	0.38	80.00	10933.00	31950	20231019	-46.29	16110	20231006	6.52	22700	-24.41	20240116	17020	0.82	20240103	31950	-46.29	20231019	16110	6.52	20231006	3.40	N	000440	500	31 억		27097	N	N	0	N	00	N
132	20240307	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	-140	5	-0.80	340394340	19640	97.76	17590	17590	17170	22650	12220	17450	17331.69	0.44	0	1543	17903	17676	17543	17316	17183	17610	17250	31	5200	500	10470	10	1	6227130	1078	216.38	1.58	12	0.32	80.00	10933.00	31950	20231019	-45.82	16110	20231006	7.45	22700	-23.74	20240116	17020	1.70	20240103	31950	-45.82	20231019	16110	7.45	20231006	3.40	N	000440	500	31 억		27097	N	N	0	N	00	N
133	20240307	130105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17330	-120	5	-0.69	331812970	19142	95.28	17590	17590	17170	22650	12220	17450	17334.29	0.44	0	1560	17903	17676	17543	17316	17183	17610	17250	31	5200	500	10470	10	1	6227130	1079	216.62	1.59	12	0.31	80.00	10933.00	31950	20231019	-45.76	16110	20231006	7.57	22700	-23.66	20240116	17020	1.82	20240103	31950	-45.76	20231019	16110	7.57	20231006	3.40	N	000440	500	31 억		27097	N	N	0	N	00	N
134	20240307	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17210	-240	5	-1.38	301252760	17365	86.43	17590	17590	17180	22650	12220	17450	17348.27	0.44	0	1274	17903	17676	17543	17316	17183	17610	17250	31	5200	500	10470	10	1	6227130	1072	215.12	1.57	12	0.28	80.00	10933.00	31950	20231019	-46.13	16110	20231006	6.83	22700	-24.19	20240116	17020	1.12	20240103	31950	-46.13	20231019	16110	6.83	20231006	3.40	N	000440	500	31 억		27097	N	N	0	N	00	N
135	20240307	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17390	-60	5	-0.34	184317720	10606	52.79	17590	17590	17300	22650	12220	17450	17378.63	0.44	0	444	17903	17676	17543	17316	17183	17610	17250	31	5200	500	10470	10	1	6227130	1083	217.38	1.59	12	0.17	80.00	10933.00	31950	20231019	-45.57	16110	20231006	7.95	22700	-23.39	20240116	17020	2.17	20240103	31950	-45.57	20231019	16110	7.95	20231006	3.40	N	000440	500	31 억		27097	N	N	0	N	00	N
136	20240307	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17350	-100	5	-0.57	101678350	5839	29.06	17590	17590	17350	22650	12220	17450	17413.66	0.44	0	-348	17903	17676	17543	17316	17183	17610	17250	31	5200	500	10470	10	1	6227130	1080	216.88	1.59	12	0.09	80.00	10933.00	31950	20231019	-45.70	16110	20231006	7.70	22700	-23.57	20240116	17020	1.94	20240103	31950	-45.70	20231019	16110	7.70	20231006	3.40	N	000440	500	31 억		27097	N	N	0	N	00	N
137	20240307	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	0	3	0.00	1047700	60	0.30	17590	17590	17450	22650	12220	17450	17461.67	0.44	0	-55	17903	17676	17543	17316	17183	17610	17250	31	5200	500	10470	10	1	6227130	1087	218.12	1.60	12	0.00	80.00	10933.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	17020	2.53	20240103	31950	-45.38	20231019	16110	8.32	20231006	3.40	N	000440	500	31 억		27097	N	N	0	N	00	N
138	20240306	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	-320	5	-1.80	344372380	19677	142.13	17770	17770	17410	23100	12440	17770	17501.26	0.58	0	-9165	18043	17906	17773	17636	17503	17840	17570	31	5330	500	10660	10	1	6227130	1087	218.12	1.60	12	0.32	80.00	10933.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	17020	2.53	20240103	31950	-45.38	20231019	16110	8.32	20231006	3.42	N	000440	500	31 억		36262	N	N	0	N	00	N
139	20240306	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17440	-330	5	-1.86	330013760	18854	136.19	17770	17770	17410	23100	12440	17770	17503.65	0.58	0	-8871	18043	17906	17773	17636	17503	17840	17570	31	5330	500	10660	10	1	6227130	1086	218.00	1.60	12	0.30	80.00	10933.00	31950	20231019	-45.41	16110	20231006	8.26	22700	-23.17	20240116	17020	2.47	20240103	31950	-45.41	20231019	16110	8.26	20231006	3.42	N	000440	500	31 억		36262	N	N	0	N	00	N
140	20240306	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	-320	5	-1.80	296761990	16948	122.42	17770	17770	17410	23100	12440	17770	17510.15	0.58	0	-8631	18043	17906	17773	17636	17503	17840	17570	31	5330	500	10660	10	1	6227130	1087	218.12	1.60	12	0.27	80.00	10933.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	17020	2.53	20240103	31950	-45.38	20231019	16110	8.32	20231006	3.42	N	000440	500	31 억		36262	N	N	0	N	00	N
141	20240306	130105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17470	-300	5	-1.69	254795770	14543	105.05	17770	17770	17410	23100	12440	17770	17520.17	0.58	0	-8240	18043	17906	17773	17636	17503	17840	17570	31	5330	500	10660	10	1	6227130	1088	218.38	1.60	12	0.23	80.00	10933.00	31950	20231019	-45.32	16110	20231006	8.44	22700	-23.04	20240116	17020	2.64	20240103	31950	-45.32	20231019	16110	8.44	20231006	3.42	N	000440	500	31 억		36262	N	N	0	N	00	N
142	20240306	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17450	-320	5	-1.80	217902340	12430	89.79	17770	17770	17410	23100	12440	17770	17530.36	0.58	0	-7095	18043	17906	17773	17636	17503	17840	17570	31	5330	500	10660	10	1	6227130	1087	218.12	1.60	12	0.20	80.00	10933.00	31950	20231019	-45.38	16110	20231006	8.32	22700	-23.13	20240116	17020	2.53	20240103	31950	-45.38	20231019	16110	8.32	20231006	3.42	N	000440	500	31 억		36262	N	N	0	N	00	N
143	20240306	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17520	-250	5	-1.41	100868870	5733	41.41	17770	17770	17520	23100	12440	17770	17594.43	0.58	0	-2489	18043	17906	17773	17636	17503	17840	17570	31	5330	500	10660	10	1	6227130	1091	219.00	1.60	12	0.09	80.00	10933.00	31950	20231019	-45.16	16110	20231006	8.75	22700	-22.82	20240116	17020	2.94	20240103	31950	-45.16	20231019	16110	8.75	20231006	3.42	N	000440	500	31 억		36262	N	N	0	N	00	N
144	20240306	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	-170	5	-0.96	53434250	3033	21.91	17770	17770	17570	23100	12440	17770	17617.62	0.58	0	-206	18043	17906	17773	17636	17503	17840	17570	31	5330	500	10660	10	1	6227130	1096	220.00	1.61	12	0.05	80.00	10933.00	31950	20231019	-44.91	16110	20231006	9.25	22700	-22.47	20240116	17020	3.41	20240103	31950	-44.91	20231019	16110	9.25	20231006	3.42	N	000440	500	31 억		36262	N	N	0	N	00	N
145	20240306	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17660	-110	5	-0.62	2663110	150	1.08	17770	17770	17660	23100	12440	17770	17754.07	0.58	0	-41	18043	17906	17773	17636	17503	17840	17570	31	5330	500	10660	10	1	6227130	1100	220.75	1.62	12	0.00	80.00	10933.00	31950	20231019	-44.73	16110	20231006	9.62	22700	-22.20	20240116	17020	3.76	20240103	31950	-44.73	20231019	16110	9.62	20231006	3.42	N	000440	500	31 억		36262	N	N	0	N	00	N
146	20240305	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17770	-200	5	-1.11	243239230	13740	61.03	17890	17910	17640	23350	12580	17970	17702.99	0.59	0	-749	18543	18256	18003	17716	17463	18400	17860	31	5380	500	10780	10	1	6227130	1107	222.12	1.63	12	0.22	80.00	10933.00	31950	20231019	-44.38	16110	20231006	10.30	22700	-21.72	20240116	17020	4.41	20240103	31950	-44.38	20231019	16110	10.30	20231006	3.52	N	000440	500	31 억		37011	N	N	0	N	00	N
147	20240305	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17770	-200	5	-1.11	232320710	13124	58.29	17890	17910	17640	23350	12580	17970	17701.97	0.59	0	-708	18543	18256	18003	17716	17463	18400	17860	31	5380	500	10780	10	1	6227130	1107	222.12	1.63	12	0.21	80.00	10933.00	31950	20231019	-44.38	16110	20231006	10.30	22700	-21.72	20240116	17020	4.41	20240103	31950	-44.38	20231019	16110	10.30	20231006	3.52	N	000440	500	31 억		37011	N	N	0	N	00	N
148	20240305	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17670	-300	5	-1.67	186342380	10523	46.74	17890	17910	17640	23350	12580	17970	17708.10	0.59	0	-850	18543	18256	18003	17716	17463	18400	17860	31	5380	500	10780	10	1	6227130	1100	220.88	1.62	12	0.17	80.00	10933.00	31950	20231019	-44.69	16110	20231006	9.68	22700	-22.16	20240116	17020	3.82	20240103	31950	-44.69	20231019	16110	9.68	20231006	3.52	N	000440	500	31 억		37011	N	N	0	N	00	N
149	20240305	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17660	-310	5	-1.73	168244470	9499	42.19	17890	17910	17640	23350	12580	17970	17711.81	0.59	0	-460	18543	18256	18003	17716	17463	18400	17860	31	5380	500	10780	10	1	6227130	1100	220.75	1.62	12	0.15	80.00	10933.00	31950	20231019	-44.73	16110	20231006	9.62	22700	-22.20	20240116	17020	3.76	20240103	31950	-44.73	20231019	16110	9.62	20231006	3.52	N	000440	500	31 억		37011	N	N	0	N	00	N
150	20240305	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17670	-300	5	-1.67	125493130	7078	31.44	17890	17910	17640	23350	12580	17970	17730.03	0.59	0	522	18543	18256	18003	17716	17463	18400	17860	31	5380	500	10780	10	1	6227130	1100	220.88	1.62	12	0.11	80.00	10933.00	31950	20231019	-44.69	16110	20231006	9.68	22700	-22.16	20240116	17020	3.82	20240103	31950	-44.69	20231019	16110	9.68	20231006	3.52	N	000440	500	31 억		37011	N	N	0	N	00	N
151	20240305	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	-230	5	-1.28	96749960	5454	24.22	17890	17910	17640	23350	12580	17970	17739.27	0.59	0	547	18543	18256	18003	17716	17463	18400	17860	31	5380	500	10780	10	1	6227130	1105	221.75	1.62	12	0.09	80.00	10933.00	31950	20231019	-44.48	16110	20231006	10.12	22700	-21.85	20240116	17020	4.23	20240103	31950	-44.48	20231019	16110	10.12	20231006	3.52	N	000440	500	31 억		37011	N	N	0	N	00	N
152	20240305	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17720	-250	5	-1.39	66838620	3768	16.74	17890	17910	17640	23350	12580	17970	17738.49	0.59	0	9	18543	18256	18003	17716	17463	18400	17860	31	5380	500	10780	10	1	6227130	1103	221.50	1.62	12	0.06	80.00	10933.00	31950	20231019	-44.54	16110	20231006	9.99	22700	-21.94	20240116	17020	4.11	20240103	31950	-44.54	20231019	16110	9.99	20231006	3.52	N	000440	500	31 억		37011	N	N	0	N	00	N
153	20240305	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17890	-80	5	-0.45	3685340	206	0.91	17890	17890	17890	23350	12580	17970	17890.00	0.59	0	-30	18543	18256	18003	17716	17463	18400	17860	31	5380	500	10780	10	1	6227130	1114	223.62	1.64	12	0.00	80.00	10933.00	31950	20231019	-44.01	16110	20231006	11.05	22700	-21.19	20240116	17020	5.11	20240103	31950	-44.01	20231019	16110	11.05	20231006	3.52	N	000440	500	31 억		37011	N	N	0	N	00	N
154	20240304	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17970	270	2	1.53	403067230	22348	279.11	17750	18290	17750	23000	12390	17700	18035.94	0.43	0	10054	17986	17842	17726	17582	17466	17915	17655	31	5300	500	10620	10	1	6227130	1119	224.62	1.64	12	0.36	80.00	10933.00	31950	20231019	-43.76	16110	20231006	11.55	22700	-20.84	20240116	17020	5.58	20240103	31950	-43.76	20231019	16110	11.55	20231006	3.50	N	000440	500	31 억		27052	N	N	0	N	00	N
155	20240304	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18080	380	2	2.15	391415210	21701	271.03	17750	18290	17750	23000	12390	17700	18036.74	0.43	0	9854	17986	17842	17726	17582	17466	17915	17655	31	5300	500	10620	10	1	6227130	1126	226.00	1.65	12	0.35	80.00	10933.00	31950	20231019	-43.41	16110	20231006	12.23	22700	-20.35	20240116	17020	6.23	20240103	31950	-43.41	20231019	16110	12.23	20231006	3.50	N	000440	500	31 억		27052	N	N	0	N	00	N
156	20240304	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17970	270	2	1.53	374787980	20780	259.52	17750	18290	17750	23000	12390	17700	18036.00	0.43	0	9766	17986	17842	17726	17582	17466	17915	17655	31	5300	500	10620	10	1	6227130	1119	224.62	1.64	12	0.33	80.00	10933.00	31950	20231019	-43.76	16110	20231006	11.55	22700	-20.84	20240116	17020	5.58	20240103	31950	-43.76	20231019	16110	11.55	20231006	3.50	N	000440	500	31 억		27052	N	N	0	N	00	N
157	20240304	130105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18110	410	2	2.32	324785790	18007	224.89	17750	18290	17750	23000	12390	17700	18036.64	0.43	0	9443	17986	17842	17726	17582	17466	17915	17655	31	5300	500	10620	10	1	6227130	1128	226.38	1.66	12	0.29	80.00	10933.00	31950	20231019	-43.32	16110	20231006	12.41	22700	-20.22	20240116	17020	6.40	20240103	31950	-43.32	20231019	16110	12.41	20231006	3.50	N	000440	500	31 억		27052	N	N	0	N	00	N
158	20240304	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18140	440	2	2.49	301369910	16714	208.74	17750	18290	17750	23000	12390	17700	18030.99	0.43	0	9085	17986	17842	17726	17582	17466	17915	17655	31	5300	500	10620	10	1	6227130	1130	226.75	1.66	12	0.27	80.00	10933.00	31950	20231019	-43.22	16110	20231006	12.60	22700	-20.09	20240116	17020	6.58	20240103	31950	-43.22	20231019	16110	12.60	20231006	3.50	N	000440	500	31 억		27052	N	N	0	N	00	N
159	20240304	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18120	420	2	2.37	229015770	12731	159.00	17750	18290	17750	23000	12390	17700	17988.83	0.43	0	5747	17986	17842	17726	17582	17466	17915	17655	31	5300	500	10620	10	1	6227130	1128	226.50	1.66	12	0.20	80.00	10933.00	31950	20231019	-43.29	16110	20231006	12.48	22700	-20.18	20240116	17020	6.46	20240103	31950	-43.29	20231019	16110	12.48	20231006	3.50	N	000440	500	31 억		27052	N	N	0	N	00	N
160	20240304	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18050	350	2	1.98	179244800	9977	124.60	17750	18290	17750	23000	12390	17700	17965.80	0.43	0	4328	17986	17842	17726	17582	17466	17915	17655	31	5300	500	10620	10	1	6227130	1124	225.62	1.65	12	0.16	80.00	10933.00	31950	20231019	-43.51	16110	20231006	12.04	22700	-20.48	20240116	17020	6.05	20240103	31950	-43.51	20231019	16110	12.04	20231006	3.50	N	000440	500	31 억		27052	N	N	0	N	00	N
161	20240304	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18000	300	2	1.69	19533220	1092	13.64	17750	18290	17750	23000	12390	17700	17887.56	0.43	0	-40	17986	17842	17726	17582	17466	17915	17655	31	5300	500	10620	10	1	6227130	1121	225.00	1.65	12	0.02	80.00	10933.00	31950	20231019	-43.66	16110	20231006	11.73	22700	-20.70	20240116	17020	5.76	20240103	31950	-43.66	20231019	16110	11.73	20231006	3.50	N	000440	500	31 억		27052	N	N	0	N	00	N