KissMeData/044960/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	160503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	30	2	0.58	252038310	48344	128.44	5170	5240	5170	6730	3630	5180	5213.44	0.31	0	3178	5246	5212	5196	5162	5146	5205	5155	63	1550	500	3310	10	1	12641883	659	22.17	1.39	12	0.38	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.76	N	044960	500	63 억		38818	N	N	0	N	00	N
3	20240329	150504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	50	2	0.97	219425840	42096	111.84	5170	5230	5170	6730	3630	5180	5212.51	0.31	0	683	5246	5212	5196	5162	5146	5205	5155	63	1550	500	3310	10	1	12641883	661	22.26	1.39	12	0.33	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.76	N	044960	500	63 억		38818	N	N	0	N	00	N
4	20240329	140458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	50	2	0.97	171101950	32842	87.25	5170	5230	5170	6730	3630	5180	5209.85	0.31	0	-212	5246	5212	5196	5162	5146	5205	5155	63	1550	500	3310	10	1	12641883	661	22.26	1.39	12	0.26	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.76	N	044960	500	63 억		38818	N	N	0	N	00	N
5	20240329	130455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	30	2	0.58	129893620	24947	66.28	5170	5230	5170	6730	3630	5180	5206.78	0.31	0	-212	5246	5212	5196	5162	5146	5205	5155	63	1550	500	3310	10	1	12641883	659	22.17	1.39	12	0.20	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.76	N	044960	500	63 억		38818	N	N	0	N	00	N
6	20240329	120459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	40	2	0.77	99624780	19137	50.84	5170	5230	5170	6730	3630	5180	5205.87	0.31	0	1197	5246	5212	5196	5162	5146	5205	5155	63	1550	500	3310	10	1	12641883	660	22.21	1.39	12	0.15	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.76	N	044960	500	63 억		38818	N	N	0	N	00	N
7	20240329	110452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	40	2	0.77	68383170	13151	34.94	5170	5220	5170	6730	3630	5180	5199.85	0.31	0	1578	5246	5212	5196	5162	5146	5205	5155	63	1550	500	3310	10	1	12641883	660	22.21	1.39	12	0.10	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.76	N	044960	500	63 억		38818	N	N	0	N	00	N
8	20240329	100455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	30	2	0.58	44606880	8588	22.82	5170	5210	5170	6730	3630	5180	5194.09	0.31	0	1033	5246	5212	5196	5162	5146	5205	5155	63	1550	500	3310	10	1	12641883	659	22.17	1.39	12	0.07	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.76	N	044960	500	63 억		38818	N	N	0	N	00	N
9	20240329	090452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	10	2	0.19	9132080	1764	4.69	5170	5190	5170	6730	3630	5180	5176.92	0.31	0	379	5246	5212	5196	5162	5146	5205	5155	63	1550	500	3310	10	1	12641883	656	22.09	1.38	12	0.01	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.76	N	044960	500	63 억		38818	N	N	0	N	00	N
10	20240328	160456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-30	5	-0.58	193415000	37202	120.97	5220	5230	5180	6770	3650	5210	5199.04	0.32	0	-1583	5243	5226	5213	5196	5183	5220	5190	63	1560	500	3330	10	1	12641883	655	22.04	1.38	12	0.29	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.75	N	044960	500	63 억		40401	N	N	0	N	00	N
11	20240328	150458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-20	5	-0.38	189172440	36383	118.31	5220	5230	5180	6770	3650	5210	5199.36	0.32	0	-1548	5243	5226	5213	5196	5183	5220	5190	63	1560	500	3330	10	1	12641883	656	22.09	1.38	12	0.29	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.75	N	044960	500	63 억		40401	N	N	0	N	00	N
12	20240328	140451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-30	5	-0.58	174744550	33599	109.26	5220	5230	5180	6770	3650	5210	5200.78	0.32	0	-1520	5243	5226	5213	5196	5183	5220	5190	63	1560	500	3330	10	1	12641883	655	22.04	1.38	12	0.27	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.75	N	044960	500	63 억		40401	N	N	0	N	00	N
13	20240328	130449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	0	3	0.00	131739940	25313	82.31	5220	5230	5190	6770	3650	5210	5204.35	0.32	0	-103	5243	5226	5213	5196	5183	5220	5190	63	1560	500	3330	10	1	12641883	659	22.17	1.39	12	0.20	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.75	N	044960	500	63 억		40401	N	N	0	N	00	N
14	20240328	120454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	0	3	0.00	121621900	23370	76.00	5220	5230	5190	6770	3650	5210	5204.09	0.32	0	1005	5243	5226	5213	5196	5183	5220	5190	63	1560	500	3330	10	1	12641883	659	22.17	1.39	12	0.18	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.75	N	044960	500	63 억		40401	N	N	0	N	00	N
15	20240328	110452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	0	3	0.00	116411820	22370	72.74	5220	5230	5190	6770	3650	5210	5203.82	0.32	0	903	5243	5226	5213	5196	5183	5220	5190	63	1560	500	3330	10	1	12641883	659	22.17	1.39	12	0.18	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.75	N	044960	500	63 억		40401	N	N	0	N	00	N
16	20240328	100452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-10	5	-0.19	34766710	6666	21.68	5220	5230	5200	6770	3650	5210	5215.88	0.32	0	663	5243	5226	5213	5196	5183	5220	5190	63	1560	500	3330	10	1	12641883	657	22.13	1.39	12	0.05	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.75	N	044960	500	63 억		40401	N	N	0	N	00	N
17	20240328	090501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	0	3	0.00	10663680	2044	6.65	5220	5220	5210	6770	3650	5210	5218.78	0.32	0	435	5243	5226	5213	5196	5183	5220	5190	63	1560	500	3330	10	1	12641883	659	22.17	1.39	12	0.02	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.75	N	044960	500	63 억		40401	N	N	0	N	00	N
18	20240327	160458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-20	5	-0.38	156686350	30070	102.34	5230	5230	5200	6790	3670	5230	5210.73	0.28	0	4387	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	659	22.17	1.39	12	0.24	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.72	N	044960	500	63 억		36014	N	N	0	N	00	N
19	20240327	150500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	0	3	0.00	137890750	26466	90.07	5230	5230	5200	6790	3670	5230	5210.11	0.28	0	4502	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.21	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.72	N	044960	500	63 억		36014	N	N	0	N	00	N
20	20240327	140501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-20	5	-0.38	121108410	23250	79.13	5230	5230	5200	6790	3670	5230	5208.96	0.28	0	4250	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	659	22.17	1.39	12	0.18	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.72	N	044960	500	63 억		36014	N	N	0	N	00	N
21	20240327	130500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-30	5	-0.57	97044730	18626	63.39	5230	5230	5200	6790	3670	5230	5210.18	0.28	0	3054	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	657	22.13	1.39	12	0.15	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.72	N	044960	500	63 억		36014	N	N	0	N	00	N
22	20240327	120501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-30	5	-0.57	90206510	17312	58.92	5230	5230	5200	6790	3670	5230	5210.63	0.28	0	3054	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	657	22.13	1.39	12	0.14	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.72	N	044960	500	63 억		36014	N	N	0	N	00	N
23	20240327	110458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-10	5	-0.19	67035510	12859	43.76	5230	5230	5200	6790	3670	5230	5213.12	0.28	0	2736	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	660	22.21	1.39	12	0.10	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.72	N	044960	500	63 억		36014	N	N	0	N	00	N
24	20240327	100455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	0	3	0.00	43933290	8428	28.68	5230	5230	5200	6790	3670	5230	5212.78	0.28	0	2988	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.07	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.72	N	044960	500	63 억		36014	N	N	0	N	00	N
25	20240327	090501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	0	3	0.00	3990470	763	2.60	5230	5230	5220	6790	3670	5230	5229.97	0.28	0	-150	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.01	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.72	N	044960	500	63 억		36014	N	N	0	N	00	N
26	20240326	160418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	150026840	28731	47.83	5210	5250	5200	6810	3670	5240	5221.76	0.28	0	603	5293	5266	5223	5196	5153	5280	5210	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.23	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.71	N	044960	500	63 억		35267	N	N	0	N	00	N
27	20240326	150453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	144729270	27718	46.15	5210	5250	5200	6810	3670	5240	5221.49	0.28	0	730	5293	5266	5223	5196	5153	5280	5210	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.22	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.71	N	044960	500	63 억		35267	N	N	0	N	00	N
28	20240326	140451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	132646350	25403	42.29	5210	5250	5200	6810	3670	5240	5221.68	0.28	0	469	5293	5266	5223	5196	5153	5280	5210	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.20	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.71	N	044960	500	63 억		35267	N	N	0	N	00	N
29	20240326	130449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	113078160	21651	36.05	5210	5250	5200	6810	3670	5240	5222.77	0.28	0	-414	5293	5266	5223	5196	5153	5280	5210	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.17	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.71	N	044960	500	63 억		35267	N	N	0	N	00	N
30	20240326	120452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	0	3	0.00	91319190	17484	29.11	5210	5250	5200	6810	3670	5240	5223.01	0.28	0	853	5293	5266	5223	5196	5153	5280	5210	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.14	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.71	N	044960	500	63 억		35267	N	N	0	N	00	N
31	20240326	110445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-30	5	-0.57	67818920	12985	21.62	5210	5250	5200	6810	3670	5240	5222.87	0.28	0	1863	5293	5266	5223	5196	5153	5280	5210	63	1570	500	3350	10	1	12641883	659	22.17	1.39	12	0.10	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.71	N	044960	500	63 억		35267	N	N	0	N	00	N
32	20240326	100454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	54391250	10414	17.34	5210	5250	5200	6810	3670	5240	5222.90	0.28	0	2013	5293	5266	5223	5196	5153	5280	5210	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.08	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.71	N	044960	500	63 억		35267	N	N	0	N	00	N
33	20240326	090450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-40	5	-0.76	13158710	2526	4.21	5210	5250	5200	6810	3670	5240	5209.31	0.28	0	484	5293	5266	5223	5196	5153	5280	5210	63	1570	500	3350	10	1	12641883	657	22.13	1.39	12	0.02	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.71	N	044960	500	63 억		35267	N	N	0	N	00	N
34	20240325	160506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	30	2	0.58	312506810	59951	134.15	5200	5250	5180	6770	3650	5210	5212.61	0.20	0	9448	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	662	22.30	1.40	12	0.47	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.70	N	044960	500	63 억		25820	N	N	0	N	00	N
35	20240325	150509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	10	2	0.19	301457090	57840	129.42	5200	5250	5180	6770	3650	5210	5211.91	0.20	0	9384	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	660	22.21	1.39	12	0.46	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.70	N	044960	500	63 억		25820	N	N	0	N	00	N
36	20240325	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	20	2	0.38	219281820	42110	94.23	5200	5240	5180	6770	3650	5210	5207.36	0.20	0	5731	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.33	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.70	N	044960	500	63 억		25820	N	N	0	N	00	N
37	20240325	130509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	20	2	0.38	193474570	37175	83.18	5200	5240	5180	6770	3650	5210	5204.43	0.20	0	6521	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.29	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.70	N	044960	500	63 억		25820	N	N	0	N	00	N
38	20240325	120513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	20	2	0.38	172031990	33076	74.01	5200	5230	5180	6770	3650	5210	5201.11	0.20	0	6727	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.26	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.70	N	044960	500	63 억		25820	N	N	0	N	00	N
39	20240325	110509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	20	2	0.38	126225120	24265	54.30	5200	5230	5180	6770	3650	5210	5201.94	0.20	0	5439	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.19	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.70	N	044960	500	63 억		25820	N	N	0	N	00	N
40	20240325	100508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-10	5	-0.19	49229560	9474	21.20	5200	5220	5180	6770	3650	5210	5196.28	0.20	0	5128	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	657	22.13	1.39	12	0.07	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.70	N	044960	500	63 억		25820	N	N	0	N	00	N
41	20240325	090510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-20	5	-0.38	8663180	1666	3.73	5200	5200	5190	6770	3650	5210	5199.99	0.20	0	616	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	656	22.09	1.38	12	0.01	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.70	N	044960	500	63 억		25820	N	N	0	N	00	N
42	20240322	160508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	10	2	0.19	232096250	44611	127.33	5210	5270	5160	6760	3640	5200	5202.65	0.20	0	820	5233	5216	5183	5166	5133	5225	5175	63	1560	500	3320	10	1	12641883	659	24.93	1.46	12	0.35	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.75	N	044960	500	63 억		24996	N	N	0	N	00	N
43	20240322	150511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	0	3	0.00	216089400	41535	118.55	5210	5270	5160	6760	3640	5200	5202.59	0.20	0	687	5233	5216	5183	5166	5133	5225	5175	63	1560	500	3320	10	1	12641883	657	24.88	1.46	12	0.33	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.75	N	044960	500	63 억		24996	N	N	0	N	00	N
44	20240322	140506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	10	2	0.19	173525160	33353	95.20	5210	5270	5160	6760	3640	5200	5202.69	0.20	0	263	5233	5216	5183	5166	5133	5225	5175	63	1560	500	3320	10	1	12641883	659	24.93	1.46	12	0.26	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.75	N	044960	500	63 억		24996	N	N	0	N	00	N
45	20240322	130508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-10	5	-0.19	86505720	16675	47.60	5210	5220	5160	6760	3640	5200	5187.75	0.20	0	-370	5233	5216	5183	5166	5133	5225	5175	63	1560	500	3320	10	1	12641883	656	24.83	1.46	12	0.13	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.75	N	044960	500	63 억		24996	N	N	0	N	00	N
46	20240322	120503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	61439860	11865	33.87	5210	5210	5160	6760	3640	5200	5178.24	0.20	0	-634	5233	5216	5183	5166	5133	5225	5175	63	1560	500	3320	10	1	12641883	655	24.78	1.45	12	0.09	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.75	N	044960	500	63 억		24996	N	N	0	N	00	N
47	20240322	110509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-30	5	-0.58	43705500	8443	24.10	5210	5210	5160	6760	3640	5200	5176.54	0.20	0	-941	5233	5216	5183	5166	5133	5225	5175	63	1560	500	3320	10	1	12641883	654	24.74	1.45	12	0.07	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.75	N	044960	500	63 억		24996	N	N	0	N	00	N
48	20240322	100505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	24573630	4745	13.54	5210	5210	5160	6760	3640	5200	5178.85	0.20	0	-1001	5233	5216	5183	5166	5133	5225	5175	63	1560	500	3320	10	1	12641883	655	24.78	1.45	12	0.04	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.75	N	044960	500	63 억		24996	N	N	0	N	00	N
49	20240322	090504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	8691290	1671	4.77	5210	5210	5180	6760	3640	5200	5201.25	0.20	0	-1203	5233	5216	5183	5166	5133	5225	5175	63	1560	500	3320	10	1	12641883	655	24.78	1.45	12	0.01	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.75	N	044960	500	63 억		24996	N	N	0	N	00	N
50	20240321	160504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	40	2	0.78	179536520	34649	18.19	5160	5200	5150	6700	3620	5160	5181.57	0.18	0	2512	5400	5280	5190	5070	4980	5340	5130	63	1540	500	3300	10	1	12641883	657	24.88	1.46	12	0.27	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.76	N	044960	500	63 억		22481	N	N	0	N	00	N
51	20240321	150505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	30	2	0.58	157973190	30492	16.00	5160	5200	5150	6700	3620	5160	5180.81	0.18	0	1865	5400	5280	5190	5070	4980	5340	5130	63	1540	500	3300	10	1	12641883	656	24.83	1.46	12	0.24	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.76	N	044960	500	63 억		22481	N	N	0	N	00	N
52	20240321	140505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	30	2	0.58	122061450	23573	12.37	5160	5200	5150	6700	3620	5160	5178.02	0.18	0	1620	5400	5280	5190	5070	4980	5340	5130	63	1540	500	3300	10	1	12641883	656	24.83	1.46	12	0.19	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.76	N	044960	500	63 억		22481	N	N	0	N	00	N
53	20240321	130500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	30	2	0.58	105147030	20311	10.66	5160	5200	5150	6700	3620	5160	5176.85	0.18	0	1983	5400	5280	5190	5070	4980	5340	5130	63	1540	500	3300	10	1	12641883	656	24.83	1.46	12	0.16	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.76	N	044960	500	63 억		22481	N	N	0	N	00	N
54	20240321	120504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	30	2	0.58	81255400	15698	8.24	5160	5200	5150	6700	3620	5160	5176.16	0.18	0	1973	5400	5280	5190	5070	4980	5340	5130	63	1540	500	3300	10	1	12641883	656	24.83	1.46	12	0.12	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.76	N	044960	500	63 억		22481	N	N	0	N	00	N
55	20240321	110504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	20	2	0.39	65593030	12677	6.65	5160	5200	5150	6700	3620	5160	5174.18	0.18	0	2026	5400	5280	5190	5070	4980	5340	5130	63	1540	500	3300	10	1	12641883	655	24.78	1.45	12	0.10	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.76	N	044960	500	63 억		22481	N	N	0	N	00	N
56	20240321	100506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	30	2	0.58	50193560	9704	5.09	5160	5200	5150	6700	3620	5160	5172.46	0.18	0	2309	5400	5280	5190	5070	4980	5340	5130	63	1540	500	3300	10	1	12641883	656	24.83	1.46	12	0.08	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.76	N	044960	500	63 억		22481	N	N	0	N	00	N
57	20240321	090507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	10	2	0.19	10727920	2080	1.09	5160	5170	5150	6700	3620	5160	5157.65	0.18	0	812	5400	5280	5190	5070	4980	5340	5130	63	1540	500	3300	10	1	12641883	654	24.74	1.45	12	0.02	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.76	N	044960	500	63 억		22481	N	N	0	N	00	N
58	20240320	160501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	60	2	1.18	985524350	189320	418.95	5150	5310	5100	6630	3570	5100	5205.93	0.02	0	19859	5180	5140	5100	5060	5020	5140	5060	63	1530	500	3260	10	1	12641883	652	24.69	1.45	12	1.50	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.80	N	044960	500	63 억		2685	N	N	0	N	00	N
59	20240320	150501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	100	2	1.96	934586060	179454	397.12	5150	5310	5100	6630	3570	5100	5207.94	0.02	0	19283	5180	5140	5100	5060	5020	5140	5060	63	1530	500	3260	10	1	12641883	657	24.88	1.46	12	1.42	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.80	N	044960	500	63 억		2685	N	N	0	N	00	N
60	20240320	140505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	90	2	1.76	888598440	170584	377.49	5150	5310	5100	6630	3570	5100	5209.15	0.02	0	18389	5180	5140	5100	5060	5020	5140	5060	63	1530	500	3260	10	1	12641883	656	24.83	1.46	12	1.35	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.80	N	044960	500	63 억		2685	N	N	0	N	00	N
61	20240320	130507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	90	2	1.76	865924080	166206	367.80	5150	5310	5100	6630	3570	5100	5209.94	0.02	0	18220	5180	5140	5100	5060	5020	5140	5060	63	1530	500	3260	10	1	12641883	656	24.83	1.46	12	1.31	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.80	N	044960	500	63 억		2685	N	N	0	N	00	N
62	20240320	120504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	60	2	1.18	843738700	161921	358.32	5150	5310	5100	6630	3570	5100	5210.80	0.02	0	18702	5180	5140	5100	5060	5020	5140	5060	63	1530	500	3260	10	1	12641883	652	24.69	1.45	12	1.28	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.80	N	044960	500	63 억		2685	N	N	0	N	00	N
63	20240320	110504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	90	2	1.76	804930040	154415	341.71	5150	5310	5100	6630	3570	5100	5212.77	0.02	0	18106	5180	5140	5100	5060	5020	5140	5060	63	1530	500	3260	10	1	12641883	656	24.83	1.46	12	1.22	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.80	N	044960	500	63 억		2685	N	N	0	N	00	N
64	20240320	100501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	80	2	1.57	187616610	36345	80.43	5150	5210	5100	6630	3570	5100	5162.10	0.02	0	14592	5180	5140	5100	5060	5020	5140	5060	63	1530	500	3260	10	1	12641883	655	24.78	1.45	12	0.29	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.80	N	044960	500	63 억		2685	N	N	0	N	00	N
65	20240320	090459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	30	2	0.59	12243220	2384	5.28	5150	5150	5100	6630	3570	5100	5135.58	0.02	0	-1370	5180	5140	5100	5060	5020	5140	5060	63	1530	500	3260	10	1	12641883	649	24.55	1.44	12	0.02	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.80	N	044960	500	63 억		2685	N	N	0	N	00	N
66	20240319	160455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-20	5	-0.39	230230210	45171	193.63	5100	5140	5060	6650	3590	5120	5096.86	0.01	0	1234	5166	5142	5116	5092	5066	5130	5080	63	1530	500	3270	10	1	12641883	645	24.40	1.43	12	0.36	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5040	1.19	20240305	7750	-34.19	20230516	4800	6.25	20230726	3.86	N	044960	500	63 억		1451	N	N	0	N	00	N
67	20240319	150502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-10	5	-0.20	227552690	44646	191.38	5100	5140	5060	6650	3590	5120	5096.82	0.01	0	1197	5166	5142	5116	5092	5066	5130	5080	63	1530	500	3270	10	1	12641883	646	24.45	1.43	12	0.35	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.86	N	044960	500	63 억		1451	N	N	0	N	00	N
68	20240319	140502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-20	5	-0.39	213170470	41826	179.30	5100	5140	5060	6650	3590	5120	5096.60	0.01	0	1554	5166	5142	5116	5092	5066	5130	5080	63	1530	500	3270	10	1	12641883	645	24.40	1.43	12	0.33	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5040	1.19	20240305	7750	-34.19	20230516	4800	6.25	20230726	3.86	N	044960	500	63 억		1451	N	N	0	N	00	N
69	20240319	130435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-10	5	-0.20	197558730	38760	166.15	5100	5140	5060	6650	3590	5120	5096.97	0.01	0	1877	5166	5142	5116	5092	5066	5130	5080	63	1530	500	3270	10	1	12641883	646	24.45	1.43	12	0.31	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.86	N	044960	500	63 억		1451	N	N	0	N	00	N
70	20240319	120501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	174937370	34309	147.07	5100	5140	5080	6650	3590	5120	5098.88	0.01	0	1693	5166	5142	5116	5092	5066	5130	5080	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.27	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.86	N	044960	500	63 억		1451	N	N	0	N	00	N
71	20240319	110500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	49027850	9593	41.12	5100	5140	5100	6650	3590	5120	5110.79	0.01	0	1109	5166	5142	5116	5092	5066	5130	5080	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.08	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.86	N	044960	500	63 억		1451	N	N	0	N	00	N
72	20240319	100501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	31308460	6128	26.27	5100	5140	5100	6650	3590	5120	5109.08	0.01	0	1109	5166	5142	5116	5092	5066	5130	5080	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.05	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.86	N	044960	500	63 억		1451	N	N	0	N	00	N
73	20240319	090500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	20	2	0.39	3621160	710	3.04	5100	5140	5100	6650	3590	5120	5100.23	0.01	0	-103	5166	5142	5116	5092	5066	5130	5080	63	1530	500	3270	10	1	12641883	650	24.59	1.44	12	0.01	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.86	N	044960	500	63 억		1451	N	N	0	N	00	N
74	20240318	160457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	119088960	23312	56.03	5130	5140	5090	6650	3590	5120	5108.48	0.00	0	1251	5200	5160	5130	5090	5060	5145	5075	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.18	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.80	N	044960	500	63 억		196	N	N	0	N	00	N
75	20240318	150500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	116406250	22788	54.77	5130	5140	5090	6650	3590	5120	5108.23	0.00	0	1167	5200	5160	5130	5090	5060	5145	5075	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.18	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.80	N	044960	500	63 억		196	N	N	0	N	00	N
76	20240318	140457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	107226940	20993	50.46	5130	5140	5090	6650	3590	5120	5107.75	0.00	0	759	5200	5160	5130	5090	5060	5145	5075	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.17	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.80	N	044960	500	63 억		196	N	N	0	N	00	N
77	20240318	130458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	102053810	19981	48.02	5130	5140	5090	6650	3590	5120	5107.54	0.00	0	759	5200	5160	5130	5090	5060	5145	5075	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.16	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.80	N	044960	500	63 억		196	N	N	0	N	00	N
78	20240318	120455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	99145600	19412	46.66	5130	5140	5090	6650	3590	5120	5107.44	0.00	0	759	5200	5160	5130	5090	5060	5145	5075	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.15	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.80	N	044960	500	63 억		196	N	N	0	N	00	N
79	20240318	110459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	75197660	14719	35.38	5130	5140	5090	6650	3590	5120	5108.88	0.00	0	756	5200	5160	5130	5090	5060	5145	5075	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.12	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.80	N	044960	500	63 억		196	N	N	0	N	00	N
80	20240318	100457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	0	3	0.00	66321000	12988	31.22	5130	5140	5090	6650	3590	5120	5106.33	0.00	0	1225	5200	5160	5130	5090	5060	5145	5075	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.10	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.80	N	044960	500	63 억		196	N	N	0	N	00	N
81	20240318	090456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-20	5	-0.39	34747650	6809	16.37	5130	5130	5100	6650	3590	5120	5103.19	0.00	0	-354	5200	5160	5130	5090	5060	5145	5075	63	1530	500	3270	10	1	12641883	645	24.40	1.43	12	0.05	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5040	1.19	20240305	7750	-34.19	20230516	4800	6.25	20230726	3.80	N	044960	500	63 억		196	N	N	0	N	00	N
82	20240315	160451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-50	5	-0.97	211348430	41299	68.21	5170	5170	5100	6720	3620	5170	5117.48	0.00	0	2697	5316	5242	5186	5112	5056	5280	5150	63	1550	500	3300	10	1	12641883	647	24.50	1.44	12	0.33	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.83	N	044960	500	63 억		0	N	N	0	N	00	N
83	20240315	150429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-50	5	-0.97	201817730	39436	65.14	5170	5170	5100	6720	3620	5170	5117.56	0.00	0	3508	5316	5242	5186	5112	5056	5280	5150	63	1550	500	3300	10	1	12641883	647	24.50	1.44	12	0.31	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.83	N	044960	500	63 억		0	N	N	0	N	00	N
84	20240315	140427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-40	5	-0.77	186648330	36464	60.23	5170	5170	5100	6720	3620	5170	5118.66	0.00	0	4070	5316	5242	5186	5112	5056	5280	5150	63	1550	500	3300	10	1	12641883	649	24.55	1.44	12	0.29	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.83	N	044960	500	63 억		0	N	N	0	N	00	N
85	20240315	130455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-50	5	-0.97	169709680	33145	54.74	5170	5170	5110	6720	3620	5170	5120.17	0.00	0	4312	5316	5242	5186	5112	5056	5280	5150	63	1550	500	3300	10	1	12641883	647	24.50	1.44	12	0.26	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.83	N	044960	500	63 억		0	N	N	0	N	00	N
86	20240315	120455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-60	5	-1.16	162417210	31718	52.39	5170	5170	5110	6720	3620	5170	5120.62	0.00	0	4603	5316	5242	5186	5112	5056	5280	5150	63	1550	500	3300	10	1	12641883	646	24.45	1.43	12	0.25	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.83	N	044960	500	63 억		0	N	N	0	N	00	N
87	20240315	110448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-50	5	-0.97	132440120	25864	42.72	5170	5170	5110	6720	3620	5170	5120.58	0.00	0	4132	5316	5242	5186	5112	5056	5280	5150	63	1550	500	3300	10	1	12641883	647	24.50	1.44	12	0.20	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.83	N	044960	500	63 억		0	N	N	0	N	00	N
88	20240315	100453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-40	5	-0.77	119863740	23408	38.66	5170	5170	5110	6720	3620	5170	5120.57	0.00	0	5230	5316	5242	5186	5112	5056	5280	5150	63	1550	500	3300	10	1	12641883	649	24.55	1.44	12	0.19	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.83	N	044960	500	63 억		0	N	N	0	N	00	N
89	20240315	090454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-30	5	-0.58	12637430	2451	4.05	5170	5170	5130	6720	3620	5170	5155.85	0.00	0	-759	5316	5242	5186	5112	5056	5280	5150	63	1550	500	3300	10	1	12641883	650	24.59	1.44	12	0.02	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.83	N	044960	500	63 억		0	N	N	0	N	00	N
90	20240314	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	70	2	1.37	297972880	57457	194.68	5140	5260	5130	6630	3570	5100	5186.02	0.21	0	993	5166	5132	5106	5072	5046	5120	5060	63	1530	500	3260	10	1	12641883	654	24.74	1.45	12	0.45	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.85	N	044960	500	63 억		26507	N	N	0	N	00	N
91	20240314	150450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	60	2	1.18	287548320	55440	187.84	5140	5260	5130	6630	3570	5100	5186.66	0.21	0	931	5166	5132	5106	5072	5046	5120	5060	63	1530	500	3260	10	1	12641883	652	24.69	1.45	12	0.44	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.85	N	044960	500	63 억		26507	N	N	0	N	00	N
92	20240314	140450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	60	2	1.18	253141650	48758	165.20	5140	5260	5130	6630	3570	5100	5191.80	0.21	0	514	5166	5132	5106	5072	5046	5120	5060	63	1530	500	3260	10	1	12641883	652	24.69	1.45	12	0.39	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.85	N	044960	500	63 억		26507	N	N	0	N	00	N
93	20240314	130447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	90	2	1.76	248746360	47908	162.32	5140	5260	5130	6630	3570	5100	5192.17	0.21	0	1298	5166	5132	5106	5072	5046	5120	5060	63	1530	500	3260	10	1	12641883	656	24.83	1.46	12	0.38	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.85	N	044960	500	63 억		26507	N	N	0	N	00	N
94	20240314	120450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	70	2	1.37	240606740	46334	156.99	5140	5260	5130	6630	3570	5100	5192.88	0.21	0	1536	5166	5132	5106	5072	5046	5120	5060	63	1530	500	3260	10	1	12641883	654	24.74	1.45	12	0.37	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.85	N	044960	500	63 억		26507	N	N	0	N	00	N
95	20240314	110448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	110	2	2.16	229900290	44265	149.98	5140	5260	5130	6630	3570	5100	5193.73	0.21	0	2139	5166	5132	5106	5072	5046	5120	5060	63	1530	500	3260	10	1	12641883	659	24.93	1.46	12	0.35	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.85	N	044960	500	63 억		26507	N	N	0	N	00	N
96	20240314	100451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	110	2	2.16	225253660	43371	146.95	5140	5260	5130	6630	3570	5100	5193.65	0.21	0	2345	5166	5132	5106	5072	5046	5120	5060	63	1530	500	3260	10	1	12641883	659	24.93	1.46	12	0.34	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.85	N	044960	500	63 억		26507	N	N	0	N	00	N
97	20240314	090450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	50	2	0.98	54437990	10583	35.86	5140	5160	5130	6630	3570	5100	5143.91	0.21	0	3164	5166	5132	5106	5072	5046	5120	5060	63	1530	500	3260	10	1	12641883	651	24.64	1.45	12	0.08	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.85	N	044960	500	63 억		26507	N	N	0	N	00	N
98	20240313	160445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-30	5	-0.58	150206030	29448	119.40	5110	5140	5080	6660	3600	5130	5100.72	0.23	0	-2077	5216	5172	5136	5092	5056	5155	5075	63	1530	500	3280	10	1	12641883	645	24.40	1.43	12	0.23	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5040	1.19	20240305	7750	-34.19	20230516	4800	6.25	20230726	3.94	N	044960	500	63 억		28583	N	N	0	N	00	N
99	20240313	150444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-20	5	-0.39	145651710	28555	115.78	5110	5140	5080	6660	3600	5130	5100.74	0.23	0	-2014	5216	5172	5136	5092	5056	5155	5075	63	1530	500	3280	10	1	12641883	646	24.45	1.43	12	0.23	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.94	N	044960	500	63 억		28583	N	N	0	N	00	N
100	20240313	140449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-30	5	-0.58	133426770	26154	106.05	5110	5140	5080	6660	3600	5130	5101.58	0.23	0	-1892	5216	5172	5136	5092	5056	5155	5075	63	1530	500	3280	10	1	12641883	645	24.40	1.43	12	0.21	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5040	1.19	20240305	7750	-34.19	20230516	4800	6.25	20230726	3.94	N	044960	500	63 억		28583	N	N	0	N	00	N
101	20240313	130451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-10	5	-0.19	121746540	23865	96.76	5110	5140	5080	6660	3600	5130	5101.47	0.23	0	-887	5216	5172	5136	5092	5056	5155	5075	63	1530	500	3280	10	1	12641883	647	24.50	1.44	12	0.19	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.94	N	044960	500	63 억		28583	N	N	0	N	00	N
102	20240313	120447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-10	5	-0.19	111790160	21916	88.86	5110	5140	5080	6660	3600	5130	5100.85	0.23	0	485	5216	5172	5136	5092	5056	5155	5075	63	1530	500	3280	10	1	12641883	647	24.50	1.44	12	0.17	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.94	N	044960	500	63 억		28583	N	N	0	N	00	N
103	20240313	110445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-30	5	-0.58	92812790	18196	73.78	5110	5140	5080	6660	3600	5130	5100.72	0.23	0	-11	5216	5172	5136	5092	5056	5155	5075	63	1530	500	3280	10	1	12641883	645	24.40	1.43	12	0.14	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5040	1.19	20240305	7750	-34.19	20230516	4800	6.25	20230726	3.94	N	044960	500	63 억		28583	N	N	0	N	00	N
104	20240313	100443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-20	5	-0.39	54261220	10641	43.15	5110	5140	5080	6660	3600	5130	5099.26	0.23	0	142	5216	5172	5136	5092	5056	5155	5075	63	1530	500	3280	10	1	12641883	646	24.45	1.43	12	0.08	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.94	N	044960	500	63 억		28583	N	N	0	N	00	N
105	20240313	090446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5110	-20	5	-0.39	5293960	1036	4.20	5110	5110	5110	6660	3600	5130	5110.00	0.23	0	-138	5216	5172	5136	5092	5056	5155	5075	63	1530	500	3280	10	1	12641883	646	24.45	1.43	12	0.01	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.94	N	044960	500	63 억		28583	N	N	0	N	00	N
106	20240312	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-20	5	-0.39	126447590	24649	64.14	5150	5180	5100	6690	3610	5150	5129.93	0.25	0	-2450	5230	5190	5160	5120	5090	5175	5105	63	1540	500	3290	10	1	12641883	649	24.55	1.44	12	0.19	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.89	N	044960	500	63 억		31030	N	N	0	N	00	N
107	20240312	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-40	5	-0.78	109952470	21424	55.75	5150	5180	5110	6690	3610	5150	5132.21	0.25	0	-2419	5230	5190	5160	5120	5090	5175	5105	63	1540	500	3290	10	1	12641883	646	24.45	1.43	12	0.17	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.89	N	044960	500	63 억		31030	N	N	0	N	00	N
108	20240312	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	76683340	14918	38.82	5150	5180	5110	6690	3610	5150	5140.32	0.25	0	-2072	5230	5190	5160	5120	5090	5175	5105	63	1540	500	3290	10	1	12641883	651	24.64	1.45	12	0.12	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.89	N	044960	500	63 억		31030	N	N	0	N	00	N
109	20240312	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-20	5	-0.39	54721480	10633	27.67	5150	5180	5120	6690	3610	5150	5146.38	0.25	0	-2082	5230	5190	5160	5120	5090	5175	5105	63	1540	500	3290	10	1	12641883	649	24.55	1.44	12	0.08	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.89	N	044960	500	63 억		31030	N	N	0	N	00	N
110	20240312	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	42424470	8236	21.43	5150	5180	5120	6690	3610	5150	5151.10	0.25	0	-1882	5230	5190	5160	5120	5090	5175	5105	63	1540	500	3290	10	1	12641883	651	24.64	1.45	12	0.07	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.89	N	044960	500	63 억		31030	N	N	0	N	00	N
111	20240312	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	33658350	6528	16.99	5150	5180	5130	6690	3610	5150	5156.00	0.25	0	-1782	5230	5190	5160	5120	5090	5175	5105	63	1540	500	3290	10	1	12641883	651	24.64	1.45	12	0.05	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.89	N	044960	500	63 억		31030	N	N	0	N	00	N
112	20240312	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	21994310	4262	11.09	5150	5180	5130	6690	3610	5150	5160.56	0.25	0	-1365	5230	5190	5160	5120	5090	5175	5105	63	1540	500	3290	10	1	12641883	654	24.74	1.45	12	0.03	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.89	N	044960	500	63 억		31030	N	N	0	N	00	N
113	20240312	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	3114150	603	1.57	5150	5180	5150	6690	3610	5150	5164.43	0.25	0	-15	5230	5190	5160	5120	5090	5175	5105	63	1540	500	3290	10	1	12641883	655	24.78	1.45	12	0.00	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.89	N	044960	500	63 억		31030	N	N	0	N	00	N
114	20240311	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-50	5	-0.96	197251990	38317	76.93	5200	5200	5130	6760	3640	5200	5147.90	0.19	0	6473	5273	5236	5193	5156	5113	5255	5175	63	1560	500	3320	10	1	12641883	651	24.64	1.45	12	0.30	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.90	N	044960	500	63 억		24485	N	N	0	N	00	N
115	20240311	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-50	5	-0.96	179558560	34873	70.01	5200	5200	5130	6760	3640	5200	5148.93	0.19	0	6755	5273	5236	5193	5156	5113	5255	5175	63	1560	500	3320	10	1	12641883	651	24.64	1.45	12	0.28	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.90	N	044960	500	63 억		24485	N	N	0	N	00	N
116	20240311	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-40	5	-0.77	150363300	29194	58.61	5200	5200	5130	6760	3640	5200	5150.48	0.19	0	6633	5273	5236	5193	5156	5113	5255	5175	63	1560	500	3320	10	1	12641883	652	24.69	1.45	12	0.23	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.90	N	044960	500	63 억		24485	N	N	0	N	00	N
117	20240311	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	141770800	27528	55.27	5200	5200	5130	6760	3640	5200	5150.06	0.19	0	6633	5273	5236	5193	5156	5113	5255	5175	63	1560	500	3320	10	1	12641883	654	24.74	1.45	12	0.22	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.90	N	044960	500	63 억		24485	N	N	0	N	00	N
118	20240311	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-40	5	-0.77	115770090	22496	45.16	5200	5200	5130	6760	3640	5200	5146.25	0.19	0	7051	5273	5236	5193	5156	5113	5255	5175	63	1560	500	3320	10	1	12641883	652	24.69	1.45	12	0.18	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.90	N	044960	500	63 억		24485	N	N	0	N	00	N
119	20240311	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-70	5	-1.35	105714210	20544	41.24	5200	5200	5130	6760	3640	5200	5145.74	0.19	0	7219	5273	5236	5193	5156	5113	5255	5175	63	1560	500	3320	10	1	12641883	649	24.55	1.44	12	0.16	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.90	N	044960	500	63 억		24485	N	N	0	N	00	N
120	20240311	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	25671010	4969	9.98	5200	5200	5130	6760	3640	5200	5166.23	0.19	0	207	5273	5236	5193	5156	5113	5255	5175	63	1560	500	3320	10	1	12641883	654	24.74	1.45	12	0.04	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.90	N	044960	500	63 억		24485	N	N	0	N	00	N
121	20240311	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-60	5	-1.15	8138350	1567	3.15	5200	5200	5140	6760	3640	5200	5193.58	0.19	0	-631	5273	5236	5193	5156	5113	5255	5175	63	1560	500	3320	10	1	12641883	650	24.59	1.44	12	0.01	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.90	N	044960	500	63 억		24485	N	N	0	N	00	N
122	20240308	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	50	2	0.97	258231970	49810	139.22	5150	5230	5150	6690	3610	5150	5184.32	0.25	0	-7032	5243	5196	5153	5106	5063	5220	5130	63	1540	500	3290	10	1	12641883	657	24.88	1.46	12	0.39	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.92	N	044960	500	63 억		31458	N	N	0	N	00	N
123	20240308	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	238603430	46025	128.64	5150	5230	5150	6690	3610	5150	5184.21	0.25	0	-7086	5243	5196	5153	5106	5063	5220	5130	63	1540	500	3290	10	1	12641883	654	24.74	1.45	12	0.36	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.92	N	044960	500	63 억		31458	N	N	0	N	00	N
124	20240308	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	226689490	43719	122.20	5150	5230	5150	6690	3610	5150	5185.15	0.25	0	-6676	5243	5196	5153	5106	5063	5220	5130	63	1540	500	3290	10	1	12641883	654	24.74	1.45	12	0.35	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.92	N	044960	500	63 억		31458	N	N	0	N	00	N
125	20240308	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	40	2	0.78	215937320	41643	116.40	5150	5230	5150	6690	3610	5150	5185.44	0.25	0	-6402	5243	5196	5153	5106	5063	5220	5130	63	1540	500	3290	10	1	12641883	656	24.83	1.46	12	0.33	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.92	N	044960	500	63 억		31458	N	N	0	N	00	N
126	20240308	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	200054410	38570	107.81	5150	5230	5150	6690	3610	5150	5186.79	0.25	0	-5616	5243	5196	5153	5106	5063	5220	5130	63	1540	500	3290	10	1	12641883	654	24.74	1.45	12	0.31	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.92	N	044960	500	63 억		31458	N	N	0	N	00	N
127	20240308	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	40	2	0.78	177384380	34186	95.55	5150	5230	5150	6690	3610	5150	5188.80	0.25	0	-5203	5243	5196	5153	5106	5063	5220	5130	63	1540	500	3290	10	1	12641883	656	24.83	1.46	12	0.27	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.92	N	044960	500	63 억		31458	N	N	0	N	00	N
128	20240308	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	40	2	0.78	56814440	10969	30.66	5150	5200	5150	6690	3610	5150	5179.55	0.25	0	1155	5243	5196	5153	5106	5063	5220	5130	63	1540	500	3290	10	1	12641883	656	24.83	1.46	12	0.09	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.92	N	044960	500	63 억		31458	N	N	0	N	00	N
129	20240308	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	5767000	1119	3.13	5150	5180	5150	6690	3610	5150	5153.71	0.25	0	-240	5243	5196	5153	5106	5063	5220	5130	63	1540	500	3290	10	1	12641883	655	24.78	1.45	12	0.01	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.92	N	044960	500	63 억		31458	N	N	0	N	00	N
130	20240307	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	20	2	0.39	184174940	35777	226.90	5130	5200	5110	6660	3600	5130	5147.86	0.28	0	-3816	5203	5166	5123	5086	5043	5185	5105	63	1530	500	3280	10	1	12641883	651	24.64	1.45	12	0.28	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.99	N	044960	500	63 억		35291	N	N	0	N	00	N
131	20240307	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	162701110	31589	200.34	5130	5200	5120	6660	3600	5130	5150.56	0.28	0	-3833	5203	5166	5123	5086	5043	5185	5105	63	1530	500	3280	10	1	12641883	649	24.55	1.44	12	0.25	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.99	N	044960	500	63 억		35291	N	N	0	N	00	N
132	20240307	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	10	2	0.19	149469220	29010	183.98	5130	5200	5120	6660	3600	5130	5152.33	0.28	0	-3666	5203	5166	5123	5086	5043	5185	5105	63	1530	500	3280	10	1	12641883	650	24.59	1.44	12	0.23	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.99	N	044960	500	63 억		35291	N	N	0	N	00	N
133	20240307	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	146615300	28454	180.45	5130	5200	5120	6660	3600	5130	5152.71	0.28	0	-3733	5203	5166	5123	5086	5043	5185	5105	63	1530	500	3280	10	1	12641883	649	24.55	1.44	12	0.23	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.99	N	044960	500	63 억		35291	N	N	0	N	00	N
134	20240307	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	142680000	27686	175.58	5130	5200	5120	6660	3600	5130	5153.51	0.28	0	-3733	5203	5166	5123	5086	5043	5185	5105	63	1530	500	3280	10	1	12641883	649	24.55	1.44	12	0.22	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.99	N	044960	500	63 억		35291	N	N	0	N	00	N
135	20240307	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	10	2	0.19	124492150	24143	153.11	5130	5200	5120	6660	3600	5130	5156.45	0.28	0	-4395	5203	5166	5123	5086	5043	5185	5105	63	1530	500	3280	10	1	12641883	650	24.59	1.44	12	0.19	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.99	N	044960	500	63 억		35291	N	N	0	N	00	N
136	20240307	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	60	2	1.17	67971320	13180	83.59	5130	5200	5120	6660	3600	5130	5157.16	0.28	0	-3946	5203	5166	5123	5086	5043	5185	5105	63	1530	500	3280	10	1	12641883	656	24.83	1.46	12	0.10	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.99	N	044960	500	63 억		35291	N	N	0	N	00	N
137	20240307	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	1205550	235	1.49	5130	5130	5130	6660	3600	5130	5130.00	0.28	0	30	5203	5166	5123	5086	5043	5185	5105	63	1530	500	3280	10	1	12641883	649	24.55	1.44	12	0.00	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.99	N	044960	500	63 억		35291	N	N	0	N	00	N
138	20240306	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	10	2	0.20	80105840	15625	44.11	5100	5160	5080	6650	3590	5120	5126.77	0.29	0	-1417	5186	5152	5096	5062	5006	5170	5080	63	1530	500	3270	10	1	12641883	649	24.55	1.44	12	0.12	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	4.00	N	044960	500	63 억		36647	N	N	0	N	00	N
139	20240306	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	20	2	0.39	64749050	12627	35.64	5100	5160	5080	6650	3590	5120	5127.83	0.29	0	-1289	5186	5152	5096	5062	5006	5170	5080	63	1530	500	3270	10	1	12641883	650	24.59	1.44	12	0.10	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	4.00	N	044960	500	63 억		36647	N	N	0	N	00	N
140	20240306	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	10	2	0.20	59660430	11635	32.84	5100	5160	5080	6650	3590	5120	5127.67	0.29	0	-1627	5186	5152	5096	5062	5006	5170	5080	63	1530	500	3270	10	1	12641883	649	24.55	1.44	12	0.09	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	4.00	N	044960	500	63 억		36647	N	N	0	N	00	N
141	20240306	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	20	2	0.39	47569520	9279	26.19	5100	5160	5080	6650	3590	5120	5126.58	0.29	0	-1407	5186	5152	5096	5062	5006	5170	5080	63	1530	500	3270	10	1	12641883	650	24.59	1.44	12	0.07	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	4.00	N	044960	500	63 억		36647	N	N	0	N	00	N
142	20240306	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	31578180	6167	17.41	5100	5160	5080	6650	3590	5120	5120.51	0.29	0	-729	5186	5152	5096	5062	5006	5170	5080	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.05	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	4.00	N	044960	500	63 억		36647	N	N	0	N	00	N
143	20240306	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	27303090	5336	15.06	5100	5130	5080	6650	3590	5120	5116.77	0.29	0	-728	5186	5152	5096	5062	5006	5170	5080	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.04	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	4.00	N	044960	500	63 억		36647	N	N	0	N	00	N
144	20240306	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	10	2	0.20	14523360	2840	8.02	5100	5130	5080	6650	3590	5120	5113.86	0.29	0	-750	5186	5152	5096	5062	5006	5170	5080	63	1530	500	3270	10	1	12641883	649	24.55	1.44	12	0.02	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	4.00	N	044960	500	63 억		36647	N	N	0	N	00	N
145	20240306	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	1197680	235	0.66	5100	5120	5080	6650	3590	5120	5096.51	0.29	0	-5	5186	5152	5096	5062	5006	5170	5080	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.00	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	4.00	N	044960	500	63 억		36647	N	N	0	N	00	N
146	20240305	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	40	2	0.79	179491410	35352	128.82	5100	5130	5040	6600	3560	5080	5077.26	0.28	0	1461	5126	5102	5086	5062	5046	5100	5060	63	1520	500	3250	10	1	12641883	647	24.50	1.44	12	0.28	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.99	N	044960	500	63 억		35166	N	N	0	N	00	N
147	20240305	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	30	2	0.59	177500320	34963	127.41	5100	5130	5040	6600	3560	5080	5076.80	0.28	0	1499	5126	5102	5086	5062	5046	5100	5060	63	1520	500	3250	10	1	12641883	646	24.45	1.43	12	0.28	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.99	N	044960	500	63 억		35166	N	N	0	N	00	N
148	20240305	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	10	2	0.20	146431750	28880	105.24	5100	5130	5040	6600	3560	5080	5070.35	0.28	0	1245	5126	5102	5086	5062	5046	5100	5060	63	1520	500	3250	10	1	12641883	643	24.35	1.43	12	0.23	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	5960	-14.60	20240119	5040	0.99	20240305	7750	-34.32	20230516	4800	6.04	20230726	3.99	N	044960	500	63 억		35166	N	N	0	N	00	N
149	20240305	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	20	2	0.39	112874610	22273	81.16	5100	5130	5040	6600	3560	5080	5067.78	0.28	0	666	5126	5102	5086	5062	5046	5100	5060	63	1520	500	3250	10	1	12641883	645	24.40	1.43	12	0.18	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5040	1.19	20240305	7750	-34.19	20230516	4800	6.25	20230726	3.99	N	044960	500	63 억		35166	N	N	0	N	00	N
150	20240305	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	10	2	0.20	98154100	19393	70.67	5100	5100	5040	6600	3560	5080	5061.32	0.28	0	686	5126	5102	5086	5062	5046	5100	5060	63	1520	500	3250	10	1	12641883	643	24.35	1.43	12	0.15	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	5960	-14.60	20240119	5040	0.99	20240305	7750	-34.32	20230516	4800	6.04	20230726	3.99	N	044960	500	63 억		35166	N	N	0	N	00	N
151	20240305	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-10	5	-0.20	71768690	14179	51.67	5100	5100	5040	6600	3560	5080	5061.62	0.28	0	229	5126	5102	5086	5062	5046	5100	5060	63	1520	500	3250	10	1	12641883	641	24.26	1.42	12	0.11	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	5960	-14.93	20240119	5040	0.60	20240305	7750	-34.58	20230516	4800	5.62	20230726	3.99	N	044960	500	63 억		35166	N	N	0	N	00	N
152	20240305	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	0	3	0.00	26172810	5162	18.81	5100	5100	5060	6600	3560	5080	5070.28	0.28	0	17	5126	5102	5086	5062	5046	5100	5060	63	1520	500	3250	10	1	12641883	642	24.31	1.43	12	0.04	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	5960	-14.77	20240119	5060	0.40	20240305	7750	-34.45	20230516	4800	5.83	20230726	3.99	N	044960	500	63 억		35166	N	N	0	N	00	N
153	20240305	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	0	3	0.00	1743350	342	1.25	5100	5100	5070	6600	3560	5080	5097.51	0.28	0	-61	5126	5102	5086	5062	5046	5100	5060	63	1520	500	3250	10	1	12641883	642	24.31	1.43	12	0.00	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	5960	-14.77	20240119	5070	0.20	20240305	7750	-34.45	20230516	4800	5.83	20230726	3.99	N	044960	500	63 억		35166	N	N	0	N	00	N
154	20240304	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	0	3	0.00	133119970	26173	66.65	5080	5110	5070	6600	3560	5080	5086.38	0.31	0	-1645	5153	5116	5093	5056	5033	5105	5045	63	1520	500	3250	10	1	12641883	642	24.31	1.43	12	0.21	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	5960	-14.77	20240119	5070	0.20	20240304	7750	-34.45	20230516	4800	5.83	20230726	4.03	N	044960	500	63 억		39408	N	N	0	N	00	N
155	20240304	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-10	5	-0.20	116692330	22939	58.41	5080	5110	5070	6600	3560	5080	5087.07	0.31	0	-1620	5153	5116	5093	5056	5033	5105	5045	63	1520	500	3250	10	1	12641883	641	24.26	1.42	12	0.18	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	5960	-14.93	20240119	5070	0.00	20240304	7750	-34.58	20230516	4800	5.62	20230726	4.03	N	044960	500	63 억		39408	N	N	0	N	00	N
156	20240304	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	10	2	0.20	108428360	21311	54.27	5080	5110	5070	6600	3560	5080	5087.91	0.31	0	-1612	5153	5116	5093	5056	5033	5105	5045	63	1520	500	3250	10	1	12641883	643	24.35	1.43	12	0.17	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	5960	-14.60	20240119	5070	0.39	20240304	7750	-34.32	20230516	4800	6.04	20230726	4.03	N	044960	500	63 억		39408	N	N	0	N	00	N
157	20240304	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	10	2	0.20	74011960	14532	37.00	5080	5110	5080	6600	3560	5080	5093.03	0.31	0	119	5153	5116	5093	5056	5033	5105	5045	63	1520	500	3250	10	1	12641883	643	24.35	1.43	12	0.11	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	5960	-14.60	20240119	5070	0.39	20240229	7750	-34.32	20230516	4800	6.04	20230726	4.03	N	044960	500	63 억		39408	N	N	0	N	00	N
158	20240304	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	10	2	0.20	56323620	11056	28.15	5080	5110	5080	6600	3560	5080	5094.39	0.31	0	262	5153	5116	5093	5056	5033	5105	5045	63	1520	500	3250	10	1	12641883	643	24.35	1.43	12	0.09	209.00	3564.00	7750	20230516	-34.32	4800	20230726	6.04	5960	-14.60	20240119	5070	0.39	20240229	7750	-34.32	20230516	4800	6.04	20230726	4.03	N	044960	500	63 억		39408	N	N	0	N	00	N
159	20240304	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	20	2	0.39	47386140	9300	23.68	5080	5110	5080	6600	3560	5080	5095.28	0.31	0	262	5153	5116	5093	5056	5033	5105	5045	63	1520	500	3250	10	1	12641883	645	24.40	1.43	12	0.07	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5070	0.59	20240229	7750	-34.19	20230516	4800	6.25	20230726	4.03	N	044960	500	63 억		39408	N	N	0	N	00	N
160	20240304	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	20	2	0.39	27209350	5343	13.61	5080	5110	5080	6600	3560	5080	5092.52	0.31	0	262	5153	5116	5093	5056	5033	5105	5045	63	1520	500	3250	10	1	12641883	645	24.40	1.43	12	0.04	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5070	0.59	20240229	7750	-34.19	20230516	4800	6.25	20230726	4.03	N	044960	500	63 억		39408	N	N	0	N	00	N
161	20240304	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	0	3	0.00	2407920	474	1.21	5080	5080	5080	6600	3560	5080	5080.00	0.31	0	-56	5153	5116	5093	5056	5033	5105	5045	63	1520	500	3250	10	1	12641883	642	24.31	1.43	12	0.00	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	5960	-14.77	20240119	5070	0.20	20240229	7750	-34.45	20230516	4800	5.83	20230726	4.03	N	044960	500	63 억		39408	N	N	0	N	00	N