KissMeData/067990/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	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	130	2	2.31	809714240	141174	97.78	5650	5810	5590	7310	3950	5630	5735.58	5.10	0	-6381	5863	5746	5683	5566	5503	5715	5535	161	1680	500	3940	10	1	31181550	1796	16.00	0.43	12	0.45	360.00	13385.00	6090	20240319	-5.42	4455	20240122	29.29	6090	-5.42	20240319	4455	29.29	20240122	6090	-5.42	20240319	4455	29.29	20240122	1.21	N	067990	500	160 억		1591241	N	N	46	N	00	N
3	20240329	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	130	2	2.31	760671980	132641	91.87	5650	5810	5590	7310	3950	5630	5734.82	5.10	0	-4003	5863	5746	5683	5566	5503	5715	5535	161	1680	500	3940	10	1	31181550	1796	16.00	0.43	12	0.43	360.00	13385.00	6090	20240319	-5.42	4455	20240122	29.29	6090	-5.42	20240319	4455	29.29	20240122	6090	-5.42	20240319	4455	29.29	20240122	1.21	N	067990	500	160 억		1591241	N	N	46	N	00	N
4	20240329	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	140	2	2.49	677042800	118108	81.81	5650	5810	5590	7310	3950	5630	5732.40	5.10	0	3125	5863	5746	5683	5566	5503	5715	5535	161	1680	500	3940	10	1	31181550	1799	16.03	0.43	12	0.38	360.00	13385.00	6090	20240319	-5.25	4455	20240122	29.52	6090	-5.25	20240319	4455	29.52	20240122	6090	-5.25	20240319	4455	29.52	20240122	1.21	N	067990	500	160 억		1591241	N	N	46	N	00	N
5	20240329	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	150	2	2.66	605291080	105678	73.20	5650	5810	5590	7310	3950	5630	5727.69	5.10	0	7617	5863	5746	5683	5566	5503	5715	5535	161	1680	500	3940	10	1	31181550	1802	16.06	0.43	12	0.34	360.00	13385.00	6090	20240319	-5.09	4455	20240122	29.74	6090	-5.09	20240319	4455	29.74	20240122	6090	-5.09	20240319	4455	29.74	20240122	1.21	N	067990	500	160 억		1591241	N	N	46	N	00	N
6	20240329	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	100	2	1.78	376643570	66141	45.81	5650	5770	5590	7310	3950	5630	5694.56	5.10	0	11177	5863	5746	5683	5566	5503	5715	5535	161	1680	500	3940	10	1	31181550	1787	15.92	0.43	12	0.21	360.00	13385.00	6090	20240319	-5.91	4455	20240122	28.62	6090	-5.91	20240319	4455	28.62	20240122	6090	-5.91	20240319	4455	28.62	20240122	1.21	N	067990	500	160 억		1591241	N	N	46	N	00	N
7	20240329	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	140	2	2.49	283346210	49862	34.54	5650	5770	5590	7310	3950	5630	5682.61	5.10	0	10405	5863	5746	5683	5566	5503	5715	5535	161	1680	500	3940	10	1	31181550	1799	16.03	0.43	12	0.16	360.00	13385.00	6090	20240319	-5.25	4455	20240122	29.52	6090	-5.25	20240319	4455	29.52	20240122	6090	-5.25	20240319	4455	29.52	20240122	1.21	N	067990	500	160 억		1591241	N	N	46	N	00	N
8	20240329	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	20	2	0.36	109472600	19387	13.43	5650	5680	5590	7310	3950	5630	5646.70	5.10	0	2803	5863	5746	5683	5566	5503	5715	5535	161	1680	500	3940	10	1	31181550	1762	15.69	0.42	12	0.06	360.00	13385.00	6090	20240319	-7.22	4455	20240122	26.82	6090	-7.22	20240319	4455	26.82	20240122	6090	-7.22	20240319	4455	26.82	20240122	1.21	N	067990	500	160 억		1591241	N	N	46	N	00	N
9	20240329	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	40	2	0.71	21010950	3717	2.57	5650	5680	5650	7310	3950	5630	5652.66	5.10	0	-46	5863	5746	5683	5566	5503	5715	5535	161	1680	500	3940	10	1	31181550	1768	15.75	0.42	12	0.01	360.00	13385.00	6090	20240319	-6.90	4455	20240122	27.27	6090	-6.90	20240319	4455	27.27	20240122	6090	-6.90	20240319	4455	27.27	20240122	1.21	N	067990	500	160 억		1591241	N	N	46	N	00	N
10	20240328	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	-150	5	-2.60	821159420	144068	235.86	5800	5800	5620	7510	4050	5780	5699.80	5.01	0	29867	6006	5892	5806	5692	5606	5850	5650	161	1730	500	4040	10	1	31181550	1756	4.93	0.49	12	0.46	1143.00	11386.00	6090	20240319	-7.55	4455	20240122	26.37	6090	-7.55	20240319	4455	26.37	20240122	6090	-7.55	20240319	4455	26.37	20240122	1.32	N	067990	500	160 억		1560770	N	N	46	N	00	N
11	20240328	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-90	5	-1.56	750392510	131521	215.32	5800	5800	5640	7510	4050	5780	5705.50	5.01	0	32359	6006	5892	5806	5692	5606	5850	5650	161	1730	500	4040	10	1	31181550	1774	4.98	0.50	12	0.42	1143.00	11386.00	6090	20240319	-6.57	4455	20240122	27.72	6090	-6.57	20240319	4455	27.72	20240122	6090	-6.57	20240319	4455	27.72	20240122	1.32	N	067990	500	160 억		1560770	N	N	23	N	00	N
12	20240328	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-40	5	-0.69	491967760	86061	140.89	5800	5800	5690	7510	4050	5780	5716.50	5.01	0	33440	6006	5892	5806	5692	5606	5850	5650	161	1730	500	4040	10	1	31181550	1790	5.02	0.50	12	0.28	1143.00	11386.00	6090	20240319	-5.75	4455	20240122	28.84	6090	-5.75	20240319	4455	28.84	20240122	6090	-5.75	20240319	4455	28.84	20240122	1.32	N	067990	500	160 억		1560770	N	N	23	N	00	N
13	20240328	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-50	5	-0.87	467423100	81784	133.89	5800	5800	5690	7510	4050	5780	5715.34	5.01	0	33262	6006	5892	5806	5692	5606	5850	5650	161	1730	500	4040	10	1	31181550	1787	5.01	0.50	12	0.26	1143.00	11386.00	6090	20240319	-5.91	4455	20240122	28.62	6090	-5.91	20240319	4455	28.62	20240122	6090	-5.91	20240319	4455	28.62	20240122	1.32	N	067990	500	160 억		1560770	N	N	23	N	00	N
14	20240328	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	0	3	0.00	427804190	74881	122.59	5800	5800	5690	7510	4050	5780	5713.12	5.01	0	30485	6006	5892	5806	5692	5606	5850	5650	161	1730	500	4040	10	1	31181550	1802	5.06	0.51	12	0.24	1143.00	11386.00	6090	20240319	-5.09	4455	20240122	29.74	6090	-5.09	20240319	4455	29.74	20240122	6090	-5.09	20240319	4455	29.74	20240122	1.32	N	067990	500	160 억		1560770	N	N	23	N	00	N
15	20240328	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-20	5	-0.35	404295830	70804	115.91	5800	5800	5690	7510	4050	5780	5710.07	5.01	0	30915	6006	5892	5806	5692	5606	5850	5650	161	1730	500	4040	10	1	31181550	1796	5.04	0.51	12	0.23	1143.00	11386.00	6090	20240319	-5.42	4455	20240122	29.29	6090	-5.42	20240319	4455	29.29	20240122	6090	-5.42	20240319	4455	29.29	20240122	1.32	N	067990	500	160 억		1560770	N	N	23	N	00	N
16	20240328	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-60	5	-1.04	369999270	64832	106.14	5800	5800	5690	7510	4050	5780	5707.05	5.01	0	30578	6006	5892	5806	5692	5606	5850	5650	161	1730	500	4040	10	1	31181550	1784	5.00	0.50	12	0.21	1143.00	11386.00	6090	20240319	-6.08	4455	20240122	28.40	6090	-6.08	20240319	4455	28.40	20240122	6090	-6.08	20240319	4455	28.40	20240122	1.32	N	067990	500	160 억		1560770	N	N	23	N	00	N
17	20240328	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	0	3	0.00	5199090	899	1.47	5800	5800	5780	7510	4050	5780	5783.19	5.01	0	407	6006	5892	5806	5692	5606	5850	5650	161	1730	500	4040	10	1	31181550	1802	5.06	0.51	12	0.00	1143.00	11386.00	6090	20240319	-5.09	4455	20240122	29.74	6090	-5.09	20240319	4455	29.74	20240122	6090	-5.09	20240319	4455	29.74	20240122	1.32	N	067990	500	160 억		1560770	N	N	23	N	00	N
18	20240327	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-80	5	-1.37	353518270	61072	81.20	5800	5920	5720	7610	4110	5860	5788.56	5.00	0	3186	6040	5950	5870	5780	5700	5910	5740	161	1750	500	4100	10	1	31181550	1802	5.06	0.51	12	0.20	1143.00	11386.00	6090	20240319	-5.09	4455	20240122	29.74	6090	-5.09	20240319	4455	29.74	20240122	6090	-5.09	20240319	4455	29.74	20240122	1.37	N	067990	500	160 억		1557585	N	N	23	N	00	N
19	20240327	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-80	5	-1.37	323712760	55919	74.34	5800	5920	5720	7610	4110	5860	5788.96	5.00	0	3242	6040	5950	5870	5780	5700	5910	5740	161	1750	500	4100	10	1	31181550	1802	5.06	0.51	12	0.18	1143.00	11386.00	6090	20240319	-5.09	4455	20240122	29.74	6090	-5.09	20240319	4455	29.74	20240122	6090	-5.09	20240319	4455	29.74	20240122	1.37	N	067990	500	160 억		1557585	N	N	2	N	00	N
20	20240327	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-110	5	-1.88	210371260	36280	48.23	5800	5920	5720	7610	4110	5860	5798.55	5.00	0	3474	6040	5950	5870	5780	5700	5910	5740	161	1750	500	4100	10	1	31181550	1793	5.03	0.51	12	0.12	1143.00	11386.00	6090	20240319	-5.58	4455	20240122	29.07	6090	-5.58	20240319	4455	29.07	20240122	6090	-5.58	20240319	4455	29.07	20240122	1.37	N	067990	500	160 억		1557585	N	N	2	N	00	N
21	20240327	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-20	5	-0.34	105425830	18098	24.06	5800	5920	5800	7610	4110	5860	5825.28	5.00	0	1947	6040	5950	5870	5780	5700	5910	5740	161	1750	500	4100	10	1	31181550	1821	5.11	0.51	12	0.06	1143.00	11386.00	6090	20240319	-4.11	4455	20240122	31.09	6090	-4.11	20240319	4455	31.09	20240122	6090	-4.11	20240319	4455	31.09	20240122	1.37	N	067990	500	160 억		1557585	N	N	2	N	00	N
22	20240327	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-20	5	-0.34	87401620	15002	19.95	5800	5920	5800	7610	4110	5860	5826.00	5.00	0	2351	6040	5950	5870	5780	5700	5910	5740	161	1750	500	4100	10	1	31181550	1821	5.11	0.51	12	0.05	1143.00	11386.00	6090	20240319	-4.11	4455	20240122	31.09	6090	-4.11	20240319	4455	31.09	20240122	6090	-4.11	20240319	4455	31.09	20240122	1.37	N	067990	500	160 억		1557585	N	N	2	N	00	N
23	20240327	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-20	5	-0.34	77540120	13313	17.70	5800	5920	5800	7610	4110	5860	5824.39	5.00	0	2575	6040	5950	5870	5780	5700	5910	5740	161	1750	500	4100	10	1	31181550	1821	5.11	0.51	12	0.04	1143.00	11386.00	6090	20240319	-4.11	4455	20240122	31.09	6090	-4.11	20240319	4455	31.09	20240122	6090	-4.11	20240319	4455	31.09	20240122	1.37	N	067990	500	160 억		1557585	N	N	2	N	00	N
24	20240327	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-20	5	-0.34	52041100	8936	11.88	5800	5920	5800	7610	4110	5860	5823.76	5.00	0	2034	6040	5950	5870	5780	5700	5910	5740	161	1750	500	4100	10	1	31181550	1821	5.11	0.51	12	0.03	1143.00	11386.00	6090	20240319	-4.11	4455	20240122	31.09	6090	-4.11	20240319	4455	31.09	20240122	6090	-4.11	20240319	4455	31.09	20240122	1.37	N	067990	500	160 억		1557585	N	N	2	N	00	N
25	20240327	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	30	2	0.51	27514440	4736	6.30	5800	5920	5800	7610	4110	5860	5809.64	5.00	0	2393	6040	5950	5870	5780	5700	5910	5740	161	1750	500	4100	10	1	31181550	1837	5.15	0.52	12	0.02	1143.00	11386.00	6090	20240319	-3.28	4455	20240122	32.21	6090	-3.28	20240319	4455	32.21	20240122	6090	-3.28	20240319	4455	32.21	20240122	1.37	N	067990	500	160 억		1557585	N	N	2	N	00	N
26	20240326	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-20	5	-0.34	437740130	75039	62.72	5960	5960	5790	7640	4120	5880	5833.50	4.99	0	645	6126	6002	5926	5802	5726	5965	5765	161	1760	500	4110	10	1	31181550	1827	5.13	0.51	12	0.24	1143.00	11386.00	6090	20240319	-3.78	4455	20240122	31.54	6090	-3.78	20240319	4455	31.54	20240122	6090	-3.78	20240319	4455	31.54	20240122	1.37	N	067990	500	160 억		1556940	N	N	2	N	00	N
27	20240326	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-50	5	-0.85	387098860	66384	55.48	5960	5960	5790	7640	4120	5880	5831.21	4.99	0	439	6126	6002	5926	5802	5726	5965	5765	161	1760	500	4110	10	1	31181550	1818	5.10	0.51	12	0.21	1143.00	11386.00	6090	20240319	-4.27	4455	20240122	30.86	6090	-4.27	20240319	4455	30.86	20240122	6090	-4.27	20240319	4455	30.86	20240122	1.37	N	067990	500	160 억		1556940	N	N	0	N	00	N
28	20240326	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-20	5	-0.34	330966800	56736	47.42	5960	5960	5790	7640	4120	5880	5833.45	4.99	0	445	6126	6002	5926	5802	5726	5965	5765	161	1760	500	4110	10	1	31181550	1827	5.13	0.51	12	0.18	1143.00	11386.00	6090	20240319	-3.78	4455	20240122	31.54	6090	-3.78	20240319	4455	31.54	20240122	6090	-3.78	20240319	4455	31.54	20240122	1.37	N	067990	500	160 억		1556940	N	N	0	N	00	N
29	20240326	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-40	5	-0.68	254799420	43661	36.49	5960	5960	5790	7640	4120	5880	5835.86	4.99	0	-2312	6126	6002	5926	5802	5726	5965	5765	161	1760	500	4110	10	1	31181550	1821	5.11	0.51	12	0.14	1143.00	11386.00	6090	20240319	-4.11	4455	20240122	31.09	6090	-4.11	20240319	4455	31.09	20240122	6090	-4.11	20240319	4455	31.09	20240122	1.37	N	067990	500	160 억		1556940	N	N	0	N	00	N
30	20240326	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-50	5	-0.85	186109770	31837	26.61	5960	5960	5820	7640	4120	5880	5845.71	4.99	0	-1180	6126	6002	5926	5802	5726	5965	5765	161	1760	500	4110	10	1	31181550	1818	5.10	0.51	12	0.10	1143.00	11386.00	6090	20240319	-4.27	4455	20240122	30.86	6090	-4.27	20240319	4455	30.86	20240122	6090	-4.27	20240319	4455	30.86	20240122	1.37	N	067990	500	160 억		1556940	N	N	0	N	00	N
31	20240326	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-20	5	-0.34	99511560	16983	14.19	5960	5960	5840	7640	4120	5880	5859.48	4.99	0	-856	6126	6002	5926	5802	5726	5965	5765	161	1760	500	4110	10	1	31181550	1827	5.13	0.51	12	0.05	1143.00	11386.00	6090	20240319	-3.78	4455	20240122	31.54	6090	-3.78	20240319	4455	31.54	20240122	6090	-3.78	20240319	4455	31.54	20240122	1.37	N	067990	500	160 억		1556940	N	N	0	N	00	N
32	20240326	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-20	5	-0.34	74935280	12795	10.69	5960	5960	5840	7640	4120	5880	5856.60	4.99	0	-984	6126	6002	5926	5802	5726	5965	5765	161	1760	500	4110	10	1	31181550	1827	5.13	0.51	12	0.04	1143.00	11386.00	6090	20240319	-3.78	4455	20240122	31.54	6090	-3.78	20240319	4455	31.54	20240122	6090	-3.78	20240319	4455	31.54	20240122	1.37	N	067990	500	160 억		1556940	N	N	0	N	00	N
33	20240326	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-30	5	-0.51	12940890	2202	1.84	5960	5960	5840	7640	4120	5880	5876.88	4.99	0	-408	6126	6002	5926	5802	5726	5965	5765	161	1760	500	4110	10	1	31181550	1824	5.12	0.51	12	0.01	1143.00	11386.00	6090	20240319	-3.94	4455	20240122	31.31	6090	-3.94	20240319	4455	31.31	20240122	6090	-3.94	20240319	4455	31.31	20240122	1.37	N	067990	500	160 억		1556940	N	N	0	N	00	N
34	20240325	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-50	5	-0.84	709534030	119638	102.32	5930	6050	5850	7700	4160	5930	5930.87	5.08	0	-28745	6043	5986	5933	5876	5823	6015	5905	161	1770	500	4150	10	1	31181550	1833	5.14	0.52	12	0.38	1143.00	11386.00	6090	20240319	-3.45	4455	20240122	31.99	6090	-3.45	20240319	4455	31.99	20240122	6090	-3.45	20240319	4455	31.99	20240122	1.40	N	067990	500	160 억		1584532	N	N	4	N	00	N
35	20240325	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-60	5	-1.01	652529770	109937	94.02	5930	6050	5850	7700	4160	5930	5935.49	5.08	0	-28709	6043	5986	5933	5876	5823	6015	5905	161	1770	500	4150	10	1	31181550	1830	5.14	0.52	12	0.35	1143.00	11386.00	6090	20240319	-3.61	4455	20240122	31.76	6090	-3.61	20240319	4455	31.76	20240122	6090	-3.61	20240319	4455	31.76	20240122	1.40	N	067990	500	160 억		1584532	N	N	4	N	00	N
36	20240325	140622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-20	5	-0.34	499500160	83883	71.74	5930	6050	5850	7700	4160	5930	5954.72	5.08	0	-26496	6043	5986	5933	5876	5823	6015	5905	161	1770	500	4150	10	1	31181550	1843	5.17	0.52	12	0.27	1143.00	11386.00	6090	20240319	-2.96	4455	20240122	32.66	6090	-2.96	20240319	4455	32.66	20240122	6090	-2.96	20240319	4455	32.66	20240122	1.40	N	067990	500	160 억		1584532	N	N	4	N	00	N
37	20240325	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	10	2	0.17	426946760	71599	61.24	5930	6050	5850	7700	4160	5930	5963.03	5.08	0	-22810	6043	5986	5933	5876	5823	6015	5905	161	1770	500	4150	10	1	31181550	1852	5.20	0.52	12	0.23	1143.00	11386.00	6090	20240319	-2.46	4455	20240122	33.33	6090	-2.46	20240319	4455	33.33	20240122	6090	-2.46	20240319	4455	33.33	20240122	1.40	N	067990	500	160 억		1584532	N	N	4	N	00	N
38	20240325	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	50	2	0.84	368068900	61673	52.75	5930	6050	5850	7700	4160	5930	5968.07	5.08	0	-19907	6043	5986	5933	5876	5823	6015	5905	161	1770	500	4150	10	1	31181550	1865	5.23	0.53	12	0.20	1143.00	11386.00	6090	20240319	-1.81	4455	20240122	34.23	6090	-1.81	20240319	4455	34.23	20240122	6090	-1.81	20240319	4455	34.23	20240122	1.40	N	067990	500	160 억		1584532	N	N	4	N	00	N
39	20240325	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	40	2	0.67	300575480	50379	43.09	5930	6050	5850	7700	4160	5930	5966.29	5.08	0	-15472	6043	5986	5933	5876	5823	6015	5905	161	1770	500	4150	10	1	31181550	1862	5.22	0.52	12	0.16	1143.00	11386.00	6090	20240319	-1.97	4455	20240122	34.01	6090	-1.97	20240319	4455	34.01	20240122	6090	-1.97	20240319	4455	34.01	20240122	1.40	N	067990	500	160 억		1584532	N	N	4	N	00	N
40	20240325	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	20	2	0.34	246509950	41306	35.33	5930	6050	5850	7700	4160	5930	5967.90	5.08	0	-15623	6043	5986	5933	5876	5823	6015	5905	161	1770	500	4150	10	1	31181550	1855	5.21	0.52	12	0.13	1143.00	11386.00	6090	20240319	-2.30	4455	20240122	33.56	6090	-2.30	20240319	4455	33.56	20240122	6090	-2.30	20240319	4455	33.56	20240122	1.40	N	067990	500	160 억		1584532	N	N	4	N	00	N
41	20240325	090624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-40	5	-0.67	5813860	990	0.85	5930	5930	5850	7700	4160	5930	5872.59	5.08	0	-501	6043	5986	5933	5876	5823	6015	5905	161	1770	500	4150	10	1	31181550	1837	5.15	0.52	12	0.00	1143.00	11386.00	6090	20240319	-3.28	4455	20240122	32.21	6090	-3.28	20240319	4455	32.21	20240122	6090	-3.28	20240319	4455	32.21	20240122	1.40	N	067990	500	160 억		1584532	N	N	4	N	00	N
42	20240322	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	50	2	0.85	693217920	116652	117.53	5880	5990	5880	7640	4120	5880	5942.63	4.96	0	38133	6006	5942	5886	5822	5766	5915	5795	161	1760	500	4110	10	1	31181550	1849	5.19	0.52	12	0.37	1143.00	11386.00	6090	20240319	-2.63	4455	20240122	33.11	6090	-2.63	20240319	4455	33.11	20240122	6090	-2.63	20240319	4455	33.11	20240122	1.39	N	067990	500	160 억		1546399	N	N	4	N	00	N
43	20240322	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	60	2	1.02	660650140	111162	112.00	5880	5990	5880	7640	4120	5880	5943.13	4.96	0	37424	6006	5942	5886	5822	5766	5915	5795	161	1760	500	4110	10	1	31181550	1852	5.20	0.52	12	0.36	1143.00	11386.00	6090	20240319	-2.46	4455	20240122	33.33	6090	-2.46	20240319	4455	33.33	20240122	6090	-2.46	20240319	4455	33.33	20240122	1.39	N	067990	500	160 억		1546399	N	N	5	N	00	N
44	20240322	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	80	2	1.36	615513970	103575	104.35	5880	5990	5880	7640	4120	5880	5942.69	4.96	0	40933	6006	5942	5886	5822	5766	5915	5795	161	1760	500	4110	10	1	31181550	1858	5.21	0.52	12	0.33	1143.00	11386.00	6090	20240319	-2.13	4455	20240122	33.78	6090	-2.13	20240319	4455	33.78	20240122	6090	-2.13	20240319	4455	33.78	20240122	1.39	N	067990	500	160 억		1546399	N	N	5	N	00	N
45	20240322	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	100	2	1.70	528910120	89018	89.69	5880	5990	5880	7640	4120	5880	5941.61	4.96	0	37029	6006	5942	5886	5822	5766	5915	5795	161	1760	500	4110	10	1	31181550	1865	5.23	0.53	12	0.29	1143.00	11386.00	6090	20240319	-1.81	4455	20240122	34.23	6090	-1.81	20240319	4455	34.23	20240122	6090	-1.81	20240319	4455	34.23	20240122	1.39	N	067990	500	160 억		1546399	N	N	5	N	00	N
46	20240322	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	100	2	1.70	502438190	84589	85.22	5880	5990	5880	7640	4120	5880	5939.76	4.96	0	36805	6006	5942	5886	5822	5766	5915	5795	161	1760	500	4110	10	1	31181550	1865	5.23	0.53	12	0.27	1143.00	11386.00	6090	20240319	-1.81	4455	20240122	34.23	6090	-1.81	20240319	4455	34.23	20240122	6090	-1.81	20240319	4455	34.23	20240122	1.39	N	067990	500	160 억		1546399	N	N	5	N	00	N
47	20240322	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	100	2	1.70	414334060	69858	70.38	5880	5980	5880	7640	4120	5880	5931.09	4.96	0	35733	6006	5942	5886	5822	5766	5915	5795	161	1760	500	4110	10	1	31181550	1865	5.23	0.53	12	0.22	1143.00	11386.00	6090	20240319	-1.81	4455	20240122	34.23	6090	-1.81	20240319	4455	34.23	20240122	6090	-1.81	20240319	4455	34.23	20240122	1.39	N	067990	500	160 억		1546399	N	N	5	N	00	N
48	20240322	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	70	2	1.19	367490000	61999	62.46	5880	5980	5880	7640	4120	5880	5927.35	4.96	0	33704	6006	5942	5886	5822	5766	5915	5795	161	1760	500	4110	10	1	31181550	1855	5.21	0.52	12	0.20	1143.00	11386.00	6090	20240319	-2.30	4455	20240122	33.56	6090	-2.30	20240319	4455	33.56	20240122	6090	-2.30	20240319	4455	33.56	20240122	1.39	N	067990	500	160 억		1546399	N	N	5	N	00	N
49	20240322	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	50	2	0.85	101124670	17134	17.26	5880	5950	5880	7640	4120	5880	5901.99	4.96	0	11427	6006	5942	5886	5822	5766	5915	5795	161	1760	500	4110	10	1	31181550	1849	5.19	0.52	12	0.05	1143.00	11386.00	6090	20240319	-2.63	4455	20240122	33.11	6090	-2.63	20240319	4455	33.11	20240122	6090	-2.63	20240319	4455	33.11	20240122	1.39	N	067990	500	160 억		1546399	N	N	5	N	00	N
50	20240321	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-10	5	-0.17	584100700	99175	79.03	5900	5950	5830	7650	4130	5890	5889.60	4.80	0	49171	6110	6000	5930	5820	5750	5965	5785	161	1760	500	4120	10	1	31181550	1833	5.14	0.52	12	0.32	1143.00	11386.00	6090	20240319	-3.45	4455	20240122	31.99	6090	-3.45	20240319	4455	31.99	20240122	6090	-3.45	20240319	4455	31.99	20240122	1.45	N	067990	500	160 억		1497721	N	N	5	N	00	N
51	20240321	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-30	5	-0.51	553358490	93938	74.86	5900	5950	5830	7650	4130	5890	5890.68	4.80	0	44890	6110	6000	5930	5820	5750	5965	5785	161	1760	500	4120	10	1	31181550	1827	5.13	0.51	12	0.30	1143.00	11386.00	6090	20240319	-3.78	4455	20240122	31.54	6090	-3.78	20240319	4455	31.54	20240122	6090	-3.78	20240319	4455	31.54	20240122	1.45	N	067990	500	160 억		1497721	N	N	0	N	00	N
52	20240321	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	10	2	0.17	398840030	67580	53.85	5900	5950	5870	7650	4130	5890	5901.75	4.80	0	36856	6110	6000	5930	5820	5750	5965	5785	161	1760	500	4120	10	1	31181550	1840	5.16	0.52	12	0.22	1143.00	11386.00	6090	20240319	-3.12	4455	20240122	32.44	6090	-3.12	20240319	4455	32.44	20240122	6090	-3.12	20240319	4455	32.44	20240122	1.45	N	067990	500	160 억		1497721	N	N	0	N	00	N
53	20240321	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	10	2	0.17	358358700	60712	48.38	5900	5950	5870	7650	4130	5890	5902.60	4.80	0	33949	6110	6000	5930	5820	5750	5965	5785	161	1760	500	4120	10	1	31181550	1840	5.16	0.52	12	0.19	1143.00	11386.00	6090	20240319	-3.12	4455	20240122	32.44	6090	-3.12	20240319	4455	32.44	20240122	6090	-3.12	20240319	4455	32.44	20240122	1.45	N	067990	500	160 억		1497721	N	N	0	N	00	N
54	20240321	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	10	2	0.17	312383990	52921	42.17	5900	5950	5870	7650	4130	5890	5902.84	4.80	0	27907	6110	6000	5930	5820	5750	5965	5785	161	1760	500	4120	10	1	31181550	1840	5.16	0.52	12	0.17	1143.00	11386.00	6090	20240319	-3.12	4455	20240122	32.44	6090	-3.12	20240319	4455	32.44	20240122	6090	-3.12	20240319	4455	32.44	20240122	1.45	N	067990	500	160 억		1497721	N	N	0	N	00	N
55	20240321	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	10	2	0.17	290442780	49200	39.21	5900	5950	5870	7650	4130	5890	5903.31	4.80	0	25827	6110	6000	5930	5820	5750	5965	5785	161	1760	500	4120	10	1	31181550	1840	5.16	0.52	12	0.16	1143.00	11386.00	6090	20240319	-3.12	4455	20240122	32.44	6090	-3.12	20240319	4455	32.44	20240122	6090	-3.12	20240319	4455	32.44	20240122	1.45	N	067990	500	160 억		1497721	N	N	0	N	00	N
56	20240321	100620	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	10	2	0.17	95208970	16111	12.84	5900	5950	5870	7650	4130	5890	5909.56	4.80	0	5025	6110	6000	5930	5820	5750	5965	5785	161	1760	500	4120	10	1	31181550	1840	5.16	0.52	12	0.05	1143.00	11386.00	6090	20240319	-3.12	4455	20240122	32.44	6090	-3.12	20240319	4455	32.44	20240122	6090	-3.12	20240319	4455	32.44	20240122	1.45	N	067990	500	160 억		1497721	N	N	0	N	00	N
57	20240321	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	60	2	1.02	32347200	5444	4.34	5900	5950	5900	7650	4130	5890	5941.81	4.80	0	3505	6110	6000	5930	5820	5750	5965	5785	161	1760	500	4120	10	1	31181550	1855	5.21	0.52	12	0.02	1143.00	11386.00	6090	20240319	-2.30	4455	20240122	33.56	6090	-2.30	20240319	4455	33.56	20240122	6090	-2.30	20240319	4455	33.56	20240122	1.45	N	067990	500	160 억		1497721	N	N	0	N	00	N
58	20240320	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-110	5	-1.83	739937910	124366	70.99	6040	6040	5860	7800	4200	6000	5949.69	4.88	0	-23978	6186	6092	5996	5902	5806	6140	5950	161	1800	500	4200	10	1	31181550	1837	5.15	0.52	12	0.40	1143.00	11386.00	6090	20240319	-3.28	4455	20240122	32.21	6090	-3.28	20240319	4455	32.21	20240122	6090	-3.28	20240319	4455	32.21	20240122	1.49	N	067990	500	160 억		1521698	N	N	18	N	00	N
59	20240320	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-80	5	-1.33	686484660	115300	65.81	6040	6040	5860	7800	4200	6000	5953.90	4.88	0	-21965	6186	6092	5996	5902	5806	6140	5950	161	1800	500	4200	10	1	31181550	1846	5.18	0.52	12	0.37	1143.00	11386.00	6090	20240319	-2.79	4455	20240122	32.88	6090	-2.79	20240319	4455	32.88	20240122	6090	-2.79	20240319	4455	32.88	20240122	1.49	N	067990	500	160 억		1521698	N	N	18	N	00	N
60	20240320	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-50	5	-0.83	593047220	99530	56.81	6040	6040	5860	7800	4200	6000	5958.48	4.88	0	-19692	6186	6092	5996	5902	5806	6140	5950	161	1800	500	4200	10	1	31181550	1855	5.21	0.52	12	0.32	1143.00	11386.00	6090	20240319	-2.30	4455	20240122	33.56	6090	-2.30	20240319	4455	33.56	20240122	6090	-2.30	20240319	4455	33.56	20240122	1.49	N	067990	500	160 억		1521698	N	N	18	N	00	N
61	20240320	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-90	5	-1.50	531499120	89151	50.89	6040	6040	5860	7800	4200	6000	5961.79	4.88	0	-16864	6186	6092	5996	5902	5806	6140	5950	161	1800	500	4200	10	1	31181550	1843	5.17	0.52	12	0.29	1143.00	11386.00	6090	20240319	-2.96	4455	20240122	32.66	6090	-2.96	20240319	4455	32.66	20240122	6090	-2.96	20240319	4455	32.66	20240122	1.49	N	067990	500	160 억		1521698	N	N	18	N	00	N
62	20240320	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-80	5	-1.33	469364400	78623	44.88	6040	6040	5860	7800	4200	6000	5969.81	4.88	0	-16730	6186	6092	5996	5902	5806	6140	5950	161	1800	500	4200	10	1	31181550	1846	5.18	0.52	12	0.25	1143.00	11386.00	6090	20240319	-2.79	4455	20240122	32.88	6090	-2.79	20240319	4455	32.88	20240122	6090	-2.79	20240319	4455	32.88	20240122	1.49	N	067990	500	160 억		1521698	N	N	18	N	00	N
63	20240320	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-30	5	-0.50	332691940	55474	31.66	6040	6040	5940	7800	4200	6000	5997.26	4.88	0	-9845	6186	6092	5996	5902	5806	6140	5950	161	1800	500	4200	10	1	31181550	1862	5.22	0.52	12	0.18	1143.00	11386.00	6090	20240319	-1.97	4455	20240122	34.01	6090	-1.97	20240319	4455	34.01	20240122	6090	-1.97	20240319	4455	34.01	20240122	1.49	N	067990	500	160 억		1521698	N	N	18	N	00	N
64	20240320	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	20	2	0.33	249555340	41566	23.72	6040	6040	5950	7800	4200	6000	6003.83	4.88	0	-8468	6186	6092	5996	5902	5806	6140	5950	161	1800	500	4200	10	1	31181550	1877	5.27	0.53	12	0.13	1143.00	11386.00	6090	20240319	-1.15	4455	20240122	35.13	6090	-1.15	20240319	4455	35.13	20240122	6090	-1.15	20240319	4455	35.13	20240122	1.49	N	067990	500	160 억		1521698	N	N	18	N	00	N
65	20240320	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-10	5	-0.17	35800540	5933	3.39	6040	6040	5990	7800	4200	6000	6034.14	4.88	0	-2387	6186	6092	5996	5902	5806	6140	5950	161	1800	500	4200	10	1	31181550	1868	5.24	0.53	12	0.02	1143.00	11386.00	6090	20240319	-1.64	4455	20240122	34.46	6090	-1.64	20240319	4455	34.46	20240122	6090	-1.64	20240319	4455	34.46	20240122	1.49	N	067990	500	160 억		1521698	N	N	18	N	00	N
66	20240319	160605	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6000	10	2	0.17	1047857210	175088	117.07	5990	6090	5900	7780	4200	5990	5984.74	4.96	0	-24053	6203	6096	5953	5846	5703	6025	5775	161	1790	500	4190	10	1	31181550	1871	5.25	0.53	12	0.56	1143.00	11386.00	6090	20240319	-1.48	4455	20240122	34.68	6090	-1.48	20240319	4455	34.68	20240122	6090	-1.48	20240319	4455	34.68	20240122	1.52	N	067990	500	160 억		1546057	N	N	18	N	00	N
67	20240319	150614	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5950	-40	5	-0.67	980454450	163818	109.54	5990	6090	5900	7780	4200	5990	5985.02	4.96	0	-20617	6203	6096	5953	5846	5703	6025	5775	161	1790	500	4190	10	1	31181550	1855	5.21	0.52	12	0.53	1143.00	11386.00	6090	20240319	-2.30	4455	20240122	33.56	6090	-2.30	20240319	4455	33.56	20240122	6090	-2.30	20240319	4455	33.56	20240122	1.52	N	067990	500	160 억		1546057	N	N	7	N	00	N
68	20240319	140614	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	-80	5	-1.34	776275240	129508	86.60	5990	6090	5900	7780	4200	5990	5994.03	4.96	0	-14183	6203	6096	5953	5846	5703	6025	5775	161	1790	500	4190	10	1	31181550	1843	5.17	0.52	12	0.42	1143.00	11386.00	6090	20240319	-2.96	4455	20240122	32.66	6090	-2.96	20240319	4455	32.66	20240122	6090	-2.96	20240319	4455	32.66	20240122	1.52	N	067990	500	160 억		1546057	N	N	7	N	00	N
69	20240319	130545	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	-80	5	-1.34	704509880	117370	78.48	5990	6090	5910	7780	4200	5990	6002.47	4.96	0	-14038	6203	6096	5953	5846	5703	6025	5775	161	1790	500	4190	10	1	31181550	1843	5.17	0.52	12	0.38	1143.00	11386.00	6090	20240319	-2.96	4455	20240122	32.66	6090	-2.96	20240319	4455	32.66	20240122	6090	-2.96	20240319	4455	32.66	20240122	1.52	N	067990	500	160 억		1546057	N	N	7	N	00	N
70	20240319	120611	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5980	-10	5	-0.17	618504640	102899	68.80	5990	6090	5910	7780	4200	5990	6010.79	4.96	0	-7467	6203	6096	5953	5846	5703	6025	5775	161	1790	500	4190	10	1	31181550	1865	5.23	0.53	12	0.33	1143.00	11386.00	6090	20240319	-1.81	4455	20240122	34.23	6090	-1.81	20240319	4455	34.23	20240122	6090	-1.81	20240319	4455	34.23	20240122	1.52	N	067990	500	160 억		1546057	N	N	7	N	00	N
71	20240319	110609	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5980	-10	5	-0.17	545985990	90766	60.69	5990	6090	5910	7780	4200	5990	6015.31	4.96	0	-5302	6203	6096	5953	5846	5703	6025	5775	161	1790	500	4190	10	1	31181550	1865	5.23	0.53	12	0.29	1143.00	11386.00	6090	20240319	-1.81	4455	20240122	34.23	6090	-1.81	20240319	4455	34.23	20240122	6090	-1.81	20240319	4455	34.23	20240122	1.52	N	067990	500	160 억		1546057	N	N	7	N	00	N
72	20240319	100613	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6050	60	2	1.00	365596060	60776	40.64	5990	6090	5910	7780	4200	5990	6015.47	4.96	0	2886	6203	6096	5953	5846	5703	6025	5775	161	1790	500	4190	10	1	31181550	1886	5.29	0.53	12	0.19	1143.00	11386.00	6090	20240319	-0.66	4455	20240122	35.80	6090	-0.66	20240319	4455	35.80	20240122	6090	-0.66	20240319	4455	35.80	20240122	1.52	N	067990	500	160 억		1546057	N	N	7	N	00	N
73	20240319	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-20	5	-0.33	14343910	2413	1.61	5990	6000	5910	7780	4200	5990	5944.43	4.96	0	-468	6203	6096	5953	5846	5703	6025	5775	161	1790	500	4190	10	1	31181550	1862	5.22	0.52	12	0.01	1143.00	11386.00	6060	20240318	-1.49	4455	20240122	34.01	6060	-1.49	20240318	4455	34.01	20240122	6060	-1.49	20240318	4455	34.01	20240122	1.52	N	067990	500	160 억		1546057	N	N	7	N	00	N
74	20240318	160608	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5990	-10	5	-0.17	884796100	149223	33.89	6000	6060	5810	7800	4200	6000	5929.23	5.18	0	-66127	6180	6090	5930	5840	5680	6135	5885	161	1800	500	4200	10	1	31181550	1868	5.24	0.53	12	0.48	1143.00	11386.00	6060	20240318	-1.16	4455	20240122	34.46	6060	-1.16	20240318	4455	34.46	20240122	6060	-1.16	20240318	4455	34.46	20240122	1.36	N	067990	500	160 억		1616054	N	N	7	N	00	N
75	20240318	150610	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5980	-20	5	-0.33	790686150	133475	30.32	6000	6060	5810	7800	4200	6000	5923.85	5.18	0	-60816	6180	6090	5930	5840	5680	6135	5885	161	1800	500	4200	10	1	31181550	1865	5.23	0.53	12	0.43	1143.00	11386.00	6060	20240318	-1.32	4455	20240122	34.23	6060	-1.32	20240318	4455	34.23	20240122	6060	-1.32	20240318	4455	34.23	20240122	1.36	N	067990	500	160 억		1616054	N	N	0	N	00	N
76	20240318	140608	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	-90	5	-1.50	668843350	113026	25.67	6000	6060	5810	7800	4200	6000	5917.61	5.18	0	-50063	6180	6090	5930	5840	5680	6135	5885	161	1800	500	4200	10	1	31181550	1843	5.17	0.52	12	0.36	1143.00	11386.00	6060	20240318	-2.48	4455	20240122	32.66	6060	-2.48	20240318	4455	32.66	20240122	6060	-2.48	20240318	4455	32.66	20240122	1.36	N	067990	500	160 억		1616054	N	N	0	N	00	N
77	20240318	130609	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5900	-100	5	-1.67	638992720	107977	24.53	6000	6060	5810	7800	4200	6000	5917.86	5.18	0	-46825	6180	6090	5930	5840	5680	6135	5885	161	1800	500	4200	10	1	31181550	1840	5.16	0.52	12	0.35	1143.00	11386.00	6060	20240318	-2.64	4455	20240122	32.44	6060	-2.64	20240318	4455	32.44	20240122	6060	-2.64	20240318	4455	32.44	20240122	1.36	N	067990	500	160 억		1616054	N	N	0	N	00	N
78	20240318	120606	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5880	-120	5	-2.00	600492500	101450	23.04	6000	6060	5810	7800	4200	6000	5919.10	5.18	0	-45869	6180	6090	5930	5840	5680	6135	5885	161	1800	500	4200	10	1	31181550	1833	5.14	0.52	12	0.33	1143.00	11386.00	6060	20240318	-2.97	4455	20240122	31.99	6060	-2.97	20240318	4455	31.99	20240122	6060	-2.97	20240318	4455	31.99	20240122	1.36	N	067990	500	160 억		1616054	N	N	0	N	00	N
79	20240318	110609	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5880	-120	5	-2.00	548394740	92587	21.03	6000	6060	5810	7800	4200	6000	5923.02	5.18	0	-43960	6180	6090	5930	5840	5680	6135	5885	161	1800	500	4200	10	1	31181550	1833	5.14	0.52	12	0.30	1143.00	11386.00	6060	20240318	-2.97	4455	20240122	31.99	6060	-2.97	20240318	4455	31.99	20240122	6060	-2.97	20240318	4455	31.99	20240122	1.36	N	067990	500	160 억		1616054	N	N	0	N	00	N
80	20240318	100608	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5930	-70	5	-1.17	411490560	69358	15.75	6000	6060	5810	7800	4200	6000	5932.85	5.18	0	-29904	6180	6090	5930	5840	5680	6135	5885	161	1800	500	4200	10	1	31181550	1849	5.19	0.52	12	0.22	1143.00	11386.00	6060	20240318	-2.15	4455	20240122	33.11	6060	-2.15	20240318	4455	33.11	20240122	6060	-2.15	20240318	4455	33.11	20240122	1.36	N	067990	500	160 억		1616054	N	N	0	N	00	N
81	20240318	090606	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	-90	5	-1.50	109933300	18331	4.16	6000	6060	5900	7800	4200	6000	5997.13	5.18	0	-11916	6180	6090	5930	5840	5680	6135	5885	161	1800	500	4200	10	1	31181550	1843	5.17	0.52	12	0.06	1143.00	11386.00	6060	20240318	-2.48	4455	20240122	32.66	6060	-2.48	20240318	4455	32.66	20240122	6060	-2.48	20240318	4455	32.66	20240122	1.36	N	067990	500	160 억		1616054	N	N	0	N	00	N
82	20240315	160602	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6000	110	2	1.87	2616015740	439885	60.15	5890	6020	5770	7650	4130	5890	5947.33	4.99	0	61282	6123	6006	5873	5756	5623	6065	5815	161	1760	500	4120	10	1	31181550	1871	5.25	0.53	12	1.41	1143.00	11386.00	6020	20240315	-0.33	4455	20240122	34.68	6020	-0.33	20240315	4455	34.68	20240122	6020	-0.33	20240315	4455	34.68	20240122	1.37	N	067990	500	160 억		1556951	N	N	7	N	00	N
83	20240315	150538	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5930	40	2	0.68	2445945780	411250	56.23	5890	6020	5770	7650	4130	5890	5947.94	4.99	0	45598	6123	6006	5873	5756	5623	6065	5815	161	1760	500	4120	10	1	31181550	1849	5.19	0.52	12	1.32	1143.00	11386.00	6020	20240315	-1.50	4455	20240122	33.11	6020	-1.50	20240315	4455	33.11	20240122	6020	-1.50	20240315	4455	33.11	20240122	1.37	N	067990	500	160 억		1556951	N	N	7	N	00	N
84	20240315	140532	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5980	90	2	1.53	2320537370	390159	53.35	5890	6020	5770	7650	4130	5890	5948.04	4.99	0	42995	6123	6006	5873	5756	5623	6065	5815	161	1760	500	4120	10	1	31181550	1865	5.23	0.53	12	1.25	1143.00	11386.00	6020	20240315	-0.66	4455	20240122	34.23	6020	-0.66	20240315	4455	34.23	20240122	6020	-0.66	20240315	4455	34.23	20240122	1.37	N	067990	500	160 억		1556951	N	N	7	N	00	N
85	20240315	130604	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6000	110	2	1.87	2054702080	345788	47.28	5890	6020	5770	7650	4130	5890	5942.46	4.99	0	36930	6123	6006	5873	5756	5623	6065	5815	161	1760	500	4120	10	1	31181550	1871	5.25	0.53	12	1.11	1143.00	11386.00	6020	20240315	-0.33	4455	20240122	34.68	6020	-0.33	20240315	4455	34.68	20240122	6020	-0.33	20240315	4455	34.68	20240122	1.37	N	067990	500	160 억		1556951	N	N	7	N	00	N
86	20240315	120605	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5950	60	2	1.02	1852436030	312009	42.66	5890	6020	5770	7650	4130	5890	5937.50	4.99	0	14952	6123	6006	5873	5756	5623	6065	5815	161	1760	500	4120	10	1	31181550	1855	5.21	0.52	12	1.00	1143.00	11386.00	6020	20240315	-1.16	4455	20240122	33.56	6020	-1.16	20240315	4455	33.56	20240122	6020	-1.16	20240315	4455	33.56	20240122	1.37	N	067990	500	160 억		1556951	N	N	7	N	00	N
87	20240315	110558	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5990	100	2	1.70	1703984560	287155	39.26	5890	6020	5770	7650	4130	5890	5934.41	4.99	0	11782	6123	6006	5873	5756	5623	6065	5815	161	1760	500	4120	10	1	31181550	1868	5.24	0.53	12	0.92	1143.00	11386.00	6020	20240315	-0.50	4455	20240122	34.46	6020	-0.50	20240315	4455	34.46	20240122	6020	-0.50	20240315	4455	34.46	20240122	1.37	N	067990	500	160 억		1556951	N	N	7	N	00	N
88	20240315	100602	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5950	60	2	1.02	1141763030	191631	26.20	5890	6020	5830	7650	4130	5890	5959.03	4.99	0	-19036	6123	6006	5873	5756	5623	6065	5815	161	1760	500	4120	10	1	31181550	1855	5.21	0.52	12	0.61	1143.00	11386.00	6020	20240315	-1.16	4455	20240122	33.56	6020	-1.16	20240315	4455	33.56	20240122	6020	-1.16	20240315	4455	33.56	20240122	1.37	N	067990	500	160 억		1556951	N	N	7	N	00	N
89	20240315	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	0	3	0.00	151392370	25748	3.52	5890	5900	5830	7650	4130	5890	5878.68	4.99	0	-4593	6123	6006	5873	5756	5623	6065	5815	161	1760	500	4120	10	1	31181550	1837	5.15	0.52	12	0.08	1143.00	11386.00	5990	20240314	-1.67	4455	20240122	32.21	5990	-1.67	20240314	4455	32.21	20240122	5990	-1.67	20240314	4455	32.21	20240122	1.37	N	067990	500	160 억		1556951	N	N	7	N	00	N
90	20240314	160557	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5890	200	2	3.51	4268107450	723907	278.82	5790	5990	5740	7390	3990	5690	5895.93	4.78	0	60810	5836	5762	5646	5572	5456	5800	5610	161	1700	500	3980	10	1	31181550	1837	5.15	0.52	12	2.32	1143.00	11386.00	6090	20230309	-3.28	4455	20240122	32.21	5990	-1.67	20240314	4455	32.21	20240122	5990	-1.67	20240314	4455	32.21	20240122	1.44	N	067990	500	160 억		1489939	N	N	7	N	00	N
91	20240314	150600	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	220	2	3.87	4079366850	691912	266.50	5790	5990	5740	7390	3990	5690	5895.79	4.78	0	54742	5836	5762	5646	5572	5456	5800	5610	161	1700	500	3980	10	1	31181550	1843	5.17	0.52	12	2.22	1143.00	11386.00	6090	20230309	-2.96	4455	20240122	32.66	5990	-1.34	20240314	4455	32.66	20240122	5990	-1.34	20240314	4455	32.66	20240122	1.44	N	067990	500	160 억		1489939	N	N	8	N	00	N
92	20240314	140559	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	220	2	3.87	3898840010	661338	254.73	5790	5990	5740	7390	3990	5690	5895.38	4.78	0	51833	5836	5762	5646	5572	5456	5800	5610	161	1700	500	3980	10	1	31181550	1843	5.17	0.52	12	2.12	1143.00	11386.00	6090	20230309	-2.96	4455	20240122	32.66	5990	-1.34	20240314	4455	32.66	20240122	5990	-1.34	20240314	4455	32.66	20240122	1.44	N	067990	500	160 억		1489939	N	N	8	N	00	N
93	20240314	130556	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5860	170	2	2.99	3641768470	617586	237.87	5790	5990	5740	7390	3990	5690	5896.78	4.78	0	39615	5836	5762	5646	5572	5456	5800	5610	161	1700	500	3980	10	1	31181550	1827	5.13	0.51	12	1.98	1143.00	11386.00	6090	20230309	-3.78	4455	20240122	31.54	5990	-2.17	20240314	4455	31.54	20240122	5990	-2.17	20240314	4455	31.54	20240122	1.44	N	067990	500	160 억		1489939	N	N	8	N	00	N
94	20240314	120557	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5910	220	2	3.87	3260726890	552319	212.73	5790	5990	5740	7390	3990	5690	5903.70	4.78	0	24477	5836	5762	5646	5572	5456	5800	5610	161	1700	500	3980	10	1	31181550	1843	5.17	0.52	12	1.77	1143.00	11386.00	6090	20230309	-2.96	4455	20240122	32.66	5990	-1.34	20240314	4455	32.66	20240122	5990	-1.34	20240314	4455	32.66	20240122	1.44	N	067990	500	160 억		1489939	N	N	8	N	00	N
95	20240314	110557	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5960	270	2	4.75	3020576370	511922	197.18	5790	5990	5740	7390	3990	5690	5900.46	4.78	0	29377	5836	5762	5646	5572	5456	5800	5610	161	1700	500	3980	10	1	31181550	1858	5.21	0.52	12	1.64	1143.00	11386.00	6090	20230309	-2.13	4455	20240122	33.78	5990	-0.50	20240314	4455	33.78	20240122	5990	-0.50	20240314	4455	33.78	20240122	1.44	N	067990	500	160 억		1489939	N	N	8	N	00	N
96	20240314	100601	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5950	260	2	4.57	2280529030	387836	149.38	5790	5970	5740	7390	3990	5690	5880.14	4.78	0	5408	5836	5762	5646	5572	5456	5800	5610	161	1700	500	3980	10	1	31181550	1855	5.21	0.52	12	1.24	1143.00	11386.00	6090	20230309	-2.30	4455	20240122	33.56	5970	-0.34	20240314	4455	33.56	20240122	5970	-0.34	20240314	4455	33.56	20240122	1.44	N	067990	500	160 억		1489939	N	N	8	N	00	N
97	20240314	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	210	2	3.69	634384160	108554	41.81	5790	5940	5740	7390	3990	5690	5843.95	4.78	0	-5920	5836	5762	5646	5572	5456	5800	5610	161	1700	500	3980	10	1	31181550	1840	5.16	0.52	12	0.35	1143.00	11386.00	6090	20230309	-3.12	4455	20240122	32.44	5940	-0.67	20240314	4455	32.44	20240122	5950	-0.84	20230502	4455	32.44	20240122	1.44	N	067990	500	160 억		1489939	N	N	8	N	00	N
98	20240313	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	30	2	0.53	1463792510	259577	18.59	5660	5720	5530	7350	3970	5660	5639.05	4.86	0	-25535	6040	5850	5480	5290	4920	5945	5385	161	1690	500	3960	10	1	31181550	1774	4.98	0.50	12	0.83	1143.00	11386.00	6090	20230308	-6.57	4455	20240122	27.72	5720	-0.52	20240313	4455	27.72	20240122	5950	-4.37	20230502	4455	27.72	20240122	1.44	N	067990	500	160 억		1515467	N	N	8	N	00	N
99	20240313	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	10	2	0.18	1365564480	242287	17.35	5660	5720	5530	7350	3970	5660	5636.14	4.86	0	-23771	6040	5850	5480	5290	4920	5945	5385	161	1690	500	3960	10	1	31181550	1768	4.96	0.50	12	0.78	1143.00	11386.00	6090	20230308	-6.90	4455	20240122	27.27	5720	-0.87	20240313	4455	27.27	20240122	5950	-4.71	20230502	4455	27.27	20240122	1.44	N	067990	500	160 억		1515467	N	N	10	N	00	N
100	20240313	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-40	5	-0.71	1167634520	207467	14.86	5660	5720	5530	7350	3970	5660	5628.05	4.86	0	-21464	6040	5850	5480	5290	4920	5945	5385	161	1690	500	3960	10	1	31181550	1752	4.92	0.49	12	0.67	1143.00	11386.00	6090	20230308	-7.72	4455	20240122	26.15	5720	-1.75	20240313	4455	26.15	20240122	5950	-5.55	20230502	4455	26.15	20240122	1.44	N	067990	500	160 억		1515467	N	N	10	N	00	N
101	20240313	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	10	2	0.18	948966730	168583	12.07	5660	5720	5530	7350	3970	5660	5629.08	4.86	0	-32803	6040	5850	5480	5290	4920	5945	5385	161	1690	500	3960	10	1	31181550	1768	4.96	0.50	12	0.54	1143.00	11386.00	6090	20230308	-6.90	4455	20240122	27.27	5720	-0.87	20240313	4455	27.27	20240122	5950	-4.71	20230502	4455	27.27	20240122	1.44	N	067990	500	160 억		1515467	N	N	10	N	00	N
102	20240313	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-100	5	-1.77	868315870	154321	11.05	5660	5720	5530	7350	3970	5660	5626.69	4.86	0	-30830	6040	5850	5480	5290	4920	5945	5385	161	1690	500	3960	10	1	31181550	1734	4.86	0.49	12	0.49	1143.00	11386.00	6090	20230308	-8.70	4455	20240122	24.80	5720	-2.80	20240313	4455	24.80	20240122	5950	-6.55	20230502	4455	24.80	20240122	1.44	N	067990	500	160 억		1515467	N	N	10	N	00	N
103	20240313	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	-30	5	-0.53	795680460	141313	10.12	5660	5720	5530	7350	3970	5660	5630.62	4.86	0	-26337	6040	5850	5480	5290	4920	5945	5385	161	1690	500	3960	10	1	31181550	1756	4.93	0.49	12	0.45	1143.00	11386.00	6090	20230308	-7.55	4455	20240122	26.37	5720	-1.57	20240313	4455	26.37	20240122	5950	-5.38	20230502	4455	26.37	20240122	1.44	N	067990	500	160 억		1515467	N	N	10	N	00	N
104	20240313	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-50	5	-0.88	621085090	110367	7.90	5660	5720	5530	7350	3970	5660	5627.45	4.86	0	-22253	6040	5850	5480	5290	4920	5945	5385	161	1690	500	3960	10	1	31181550	1749	4.91	0.49	12	0.35	1143.00	11386.00	6090	20230308	-7.88	4455	20240122	25.93	5720	-1.92	20240313	4455	25.93	20240122	5950	-5.71	20230502	4455	25.93	20240122	1.44	N	067990	500	160 억		1515467	N	N	10	N	00	N
105	20240313	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-50	5	-0.88	85890260	15257	1.09	5660	5690	5600	7350	3970	5660	5629.56	4.86	0	-2488	6040	5850	5480	5290	4920	5945	5385	161	1690	500	3960	10	1	31181550	1749	4.91	0.49	12	0.05	1143.00	11386.00	6090	20230308	-7.88	4455	20240122	25.93	5690	-1.41	20240313	4455	25.93	20240122	5950	-5.71	20230502	4455	25.93	20240122	1.44	N	067990	500	160 억		1515467	N	N	10	N	00	N
106	20240312	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	520	2	10.12	4141117860	756974	956.71	5180	5670	5110	6680	3600	5140	5469.45	4.40	0	140974	5266	5202	5106	5042	4946	5235	5075	161	1540	500	3590	10	1	31181550	1765	4.95	0.50	12	2.43	1143.00	11386.00	6130	20230307	-7.67	4455	20240122	27.05	5670	-0.18	20240312	4455	27.05	20240122	5950	-4.87	20230502	4455	27.05	20240122	1.45	N	067990	500	160 억		1370710	N	N	10	N	00	N
107	20240312	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	480	2	9.34	3881140230	710938	898.52	5180	5670	5110	6680	3600	5140	5459.18	4.40	0	137431	5266	5202	5106	5042	4946	5235	5075	161	1540	500	3590	10	1	31181550	1752	4.92	0.49	12	2.28	1143.00	11386.00	6130	20230307	-8.32	4455	20240122	26.15	5670	-0.88	20240312	4455	26.15	20240122	5950	-5.55	20230502	4455	26.15	20240122	1.45	N	067990	500	160 억		1370710	N	N	0	N	00	N
108	20240312	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	470	2	9.14	3353507990	617181	780.03	5180	5610	5110	6680	3600	5140	5433.59	4.40	0	123820	5266	5202	5106	5042	4946	5235	5075	161	1540	500	3590	10	1	31181550	1749	4.91	0.49	12	1.98	1143.00	11386.00	6130	20230307	-8.48	4455	20240122	25.93	5610	0.00	20240312	4455	25.93	20240122	5950	-5.71	20230502	4455	25.93	20240122	1.45	N	067990	500	160 억		1370710	N	N	0	N	00	N
109	20240312	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	380	2	7.39	2806568550	518706	655.57	5180	5580	5110	6680	3600	5140	5410.71	4.40	0	94558	5266	5202	5106	5042	4946	5235	5075	161	1540	500	3590	10	1	31181550	1721	4.83	0.48	12	1.66	1143.00	11386.00	6130	20230307	-9.95	4455	20240122	23.91	5580	-1.08	20240312	4455	23.91	20240122	5950	-7.23	20230502	4455	23.91	20240122	1.45	N	067990	500	160 억		1370710	N	N	0	N	00	N
110	20240312	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	390	2	7.59	2472241950	458016	578.87	5180	5580	5110	6680	3600	5140	5397.72	4.40	0	92177	5266	5202	5106	5042	4946	5235	5075	161	1540	500	3590	10	1	31181550	1724	4.84	0.49	12	1.47	1143.00	11386.00	6130	20230307	-9.79	4455	20240122	24.13	5580	-0.90	20240312	4455	24.13	20240122	5950	-7.06	20230502	4455	24.13	20240122	1.45	N	067990	500	160 억		1370710	N	N	0	N	00	N
111	20240312	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	280	2	5.45	1378698150	259088	327.45	5180	5450	5110	6680	3600	5140	5321.35	4.40	0	34677	5266	5202	5106	5042	4946	5235	5075	161	1540	500	3590	10	1	31181550	1690	4.74	0.48	12	0.83	1143.00	11386.00	6130	20230307	-11.58	4455	20240122	21.66	5460	-0.73	20240219	4455	21.66	20240122	5950	-8.91	20230502	4455	21.66	20240122	1.45	N	067990	500	160 억		1370710	N	N	0	N	00	N
112	20240312	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	170	2	3.31	610573220	116637	147.41	5180	5320	5110	6680	3600	5140	5234.82	4.40	0	18114	5266	5202	5106	5042	4946	5235	5075	161	1540	500	3590	10	1	31181550	1656	4.65	0.47	12	0.37	1143.00	11386.00	6130	20230307	-13.38	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	5950	-10.76	20230502	4455	19.19	20240122	1.45	N	067990	500	160 억		1370710	N	N	0	N	00	N
113	20240312	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	40	2	0.78	24016530	4634	5.86	5180	5190	5110	6680	3600	5140	5182.68	4.40	0	-806	5266	5202	5106	5042	4946	5235	5075	161	1540	500	3590	10	1	31181550	1615	4.53	0.45	12	0.01	1143.00	11386.00	6130	20230307	-15.50	4455	20240122	16.27	5460	-5.13	20240219	4455	16.27	20240122	5950	-12.94	20230502	4455	16.27	20240122	1.45	N	067990	500	160 억		1370710	N	N	0	N	00	N
114	20240311	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	100	2	1.98	397180340	78159	106.17	5130	5170	5010	6550	3530	5040	5081.70	4.42	0	-9008	5140	5090	5060	5010	4980	5075	4995	161	1510	500	3520	10	1	31181550	1603	4.50	0.45	12	0.25	1143.00	11386.00	6150	20230306	-16.42	4455	20240122	15.38	5460	-5.86	20240219	4455	15.38	20240122	5950	-13.61	20230502	4455	15.38	20240122	1.45	N	067990	500	160 억		1379735	N	N	0	N	00	N
115	20240311	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	80	2	1.59	325660440	64253	87.28	5130	5130	5010	6550	3530	5040	5068.41	4.42	0	-8303	5140	5090	5060	5010	4980	5075	4995	161	1510	500	3520	10	1	31181550	1596	4.48	0.45	12	0.21	1143.00	11386.00	6150	20230306	-16.75	4455	20240122	14.93	5460	-6.23	20240219	4455	14.93	20240122	5950	-13.95	20230502	4455	14.93	20240122	1.45	N	067990	500	160 억		1379735	N	N	0	N	00	N
116	20240311	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	30	2	0.60	210433000	41706	56.65	5130	5130	5010	6550	3530	5040	5045.63	4.42	0	-6850	5140	5090	5060	5010	4980	5075	4995	161	1510	500	3520	10	1	31181550	1581	4.44	0.45	12	0.13	1143.00	11386.00	6150	20230306	-17.56	4455	20240122	13.80	5460	-7.14	20240219	4455	13.80	20240122	5950	-14.79	20230502	4455	13.80	20240122	1.45	N	067990	500	160 억		1379735	N	N	0	N	00	N
117	20240311	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	0	3	0.00	190395490	37735	51.26	5130	5130	5010	6550	3530	5040	5045.59	4.42	0	-6206	5140	5090	5060	5010	4980	5075	4995	161	1510	500	3520	10	1	31181550	1572	4.41	0.44	12	0.12	1143.00	11386.00	6150	20230306	-18.05	4455	20240122	13.13	5460	-7.69	20240219	4455	13.13	20240122	5950	-15.29	20230502	4455	13.13	20240122	1.45	N	067990	500	160 억		1379735	N	N	0	N	00	N
118	20240311	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-10	5	-0.20	163632100	32420	44.04	5130	5130	5010	6550	3530	5040	5047.26	4.42	0	-3061	5140	5090	5060	5010	4980	5075	4995	161	1510	500	3520	10	1	31181550	1568	4.40	0.44	12	0.10	1143.00	11386.00	6150	20230306	-18.21	4455	20240122	12.91	5460	-7.88	20240219	4455	12.91	20240122	5950	-15.46	20230502	4455	12.91	20240122	1.45	N	067990	500	160 억		1379735	N	N	0	N	00	N
119	20240311	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	10	2	0.20	136338900	26987	36.66	5130	5130	5020	6550	3530	5040	5052.02	4.42	0	1612	5140	5090	5060	5010	4980	5075	4995	161	1510	500	3520	10	1	31181550	1575	4.42	0.44	12	0.09	1143.00	11386.00	6150	20230306	-17.89	4455	20240122	13.36	5460	-7.51	20240219	4455	13.36	20240122	5950	-15.13	20230502	4455	13.36	20240122	1.45	N	067990	500	160 억		1379735	N	N	0	N	00	N
120	20240311	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	30	2	0.60	104353650	20635	28.03	5130	5130	5020	6550	3530	5040	5057.12	4.42	0	2107	5140	5090	5060	5010	4980	5075	4995	161	1510	500	3520	10	1	31181550	1581	4.44	0.45	12	0.07	1143.00	11386.00	6150	20230306	-17.56	4455	20240122	13.80	5460	-7.14	20240219	4455	13.80	20240122	5950	-14.79	20230502	4455	13.80	20240122	1.45	N	067990	500	160 억		1379735	N	N	0	N	00	N
121	20240311	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	10	2	0.20	9786850	1936	2.63	5130	5130	5050	6550	3530	5040	5055.19	4.42	0	-626	5140	5090	5060	5010	4980	5075	4995	161	1510	500	3520	10	1	31181550	1575	4.42	0.44	12	0.01	1143.00	11386.00	6150	20230306	-17.89	4455	20240122	13.36	5460	-7.51	20240219	4455	13.36	20240122	5950	-15.13	20230502	4455	13.36	20240122	1.45	N	067990	500	160 억		1379735	N	N	0	N	00	N
122	20240308	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-10	5	-0.20	372247850	73617	76.69	5060	5110	5030	6560	3540	5050	5056.55	4.33	0	30758	5183	5116	5073	5006	4963	5095	4985	161	1510	500	3530	10	1	31181550	1572	4.41	0.44	12	0.24	1143.00	11386.00	6150	20230306	-18.05	4455	20240122	13.13	5460	-7.69	20240219	4455	13.13	20240122	6090	-17.24	20230308	4455	13.13	20240122	1.46	N	067990	500	160 억		1348967	N	N	0	N	00	N
123	20240308	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	40	2	0.79	345192500	68258	71.11	5060	5110	5030	6560	3540	5050	5057.17	4.33	0	30992	5183	5116	5073	5006	4963	5095	4985	161	1510	500	3530	10	1	31181550	1587	4.45	0.45	12	0.22	1143.00	11386.00	6150	20230306	-17.24	4455	20240122	14.25	5460	-6.78	20240219	4455	14.25	20240122	6090	-16.42	20230308	4455	14.25	20240122	1.46	N	067990	500	160 억		1348967	N	N	0	N	00	N
124	20240308	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	0	3	0.00	330226810	65302	68.03	5060	5110	5030	6560	3540	5050	5056.92	4.33	0	31743	5183	5116	5073	5006	4963	5095	4985	161	1510	500	3530	10	1	31181550	1575	4.42	0.44	12	0.21	1143.00	11386.00	6150	20230306	-17.89	4455	20240122	13.36	5460	-7.51	20240219	4455	13.36	20240122	6090	-17.08	20230308	4455	13.36	20240122	1.46	N	067990	500	160 억		1348967	N	N	0	N	00	N
125	20240308	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	30	2	0.59	292195630	57778	60.19	5060	5110	5030	6560	3540	5050	5057.21	4.33	0	28525	5183	5116	5073	5006	4963	5095	4985	161	1510	500	3530	10	1	31181550	1584	4.44	0.45	12	0.19	1143.00	11386.00	6150	20230306	-17.40	4455	20240122	14.03	5460	-6.96	20240219	4455	14.03	20240122	6090	-16.58	20230308	4455	14.03	20240122	1.46	N	067990	500	160 억		1348967	N	N	0	N	00	N
126	20240308	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	50	2	0.99	282155140	55801	58.13	5060	5110	5030	6560	3540	5050	5056.45	4.33	0	27238	5183	5116	5073	5006	4963	5095	4985	161	1510	500	3530	10	1	31181550	1590	4.46	0.45	12	0.18	1143.00	11386.00	6150	20230306	-17.07	4455	20240122	14.48	5460	-6.59	20240219	4455	14.48	20240122	6090	-16.26	20230308	4455	14.48	20240122	1.46	N	067990	500	160 억		1348967	N	N	0	N	00	N
127	20240308	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	30	2	0.59	227617940	45050	46.93	5060	5100	5030	6560	3540	5050	5052.56	4.33	0	16977	5183	5116	5073	5006	4963	5095	4985	161	1510	500	3530	10	1	31181550	1584	4.44	0.45	12	0.14	1143.00	11386.00	6150	20230306	-17.40	4455	20240122	14.03	5460	-6.96	20240219	4455	14.03	20240122	6090	-16.58	20230308	4455	14.03	20240122	1.46	N	067990	500	160 억		1348967	N	N	0	N	00	N
128	20240308	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	40	2	0.79	122781170	24317	25.33	5060	5100	5030	6560	3540	5050	5049.19	4.33	0	4252	5183	5116	5073	5006	4963	5095	4985	161	1510	500	3530	10	1	31181550	1587	4.45	0.45	12	0.08	1143.00	11386.00	6150	20230306	-17.24	4455	20240122	14.25	5460	-6.78	20240219	4455	14.25	20240122	6090	-16.42	20230308	4455	14.25	20240122	1.46	N	067990	500	160 억		1348967	N	N	0	N	00	N
129	20240308	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	20	2	0.40	714690	141	0.15	5060	5100	5050	6560	3540	5050	5068.72	4.33	0	26	5183	5116	5073	5006	4963	5095	4985	161	1510	500	3530	10	1	31181550	1581	4.44	0.45	12	0.00	1143.00	11386.00	6150	20230306	-17.56	4455	20240122	13.80	5460	-7.14	20240219	4455	13.80	20240122	6090	-16.75	20230308	4455	13.80	20240122	1.46	N	067990	500	160 억		1348967	N	N	0	N	00	N
130	20240307	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-130	5	-2.51	485950340	95989	34.74	5110	5140	5030	6730	3630	5180	5062.57	4.29	0	11623	5446	5312	5156	5022	4866	5235	4945	161	1550	500	3620	10	1	31181550	1575	4.42	0.44	12	0.31	1143.00	11386.00	6150	20230306	-17.89	4455	20240122	13.36	5460	-7.51	20240219	4455	13.36	20240122	6130	-17.62	20230307	4455	13.36	20240122	1.49	N	067990	500	160 억		1337704	N	N	7	N	00	N
131	20240307	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-100	5	-1.93	393169980	77593	28.08	5110	5140	5030	6730	3630	5180	5067.08	4.29	0	9214	5446	5312	5156	5022	4866	5235	4945	161	1550	500	3620	10	1	31181550	1584	4.44	0.45	12	0.25	1143.00	11386.00	6150	20230306	-17.40	4455	20240122	14.03	5460	-6.96	20240219	4455	14.03	20240122	6130	-17.13	20230307	4455	14.03	20240122	1.49	N	067990	500	160 억		1337704	N	N	7	N	00	N
132	20240307	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-80	5	-1.54	331756430	65464	23.69	5110	5140	5030	6730	3630	5180	5067.77	4.29	0	8284	5446	5312	5156	5022	4866	5235	4945	161	1550	500	3620	10	1	31181550	1590	4.46	0.45	12	0.21	1143.00	11386.00	6150	20230306	-17.07	4455	20240122	14.48	5460	-6.59	20240219	4455	14.48	20240122	6130	-16.80	20230307	4455	14.48	20240122	1.49	N	067990	500	160 억		1337704	N	N	7	N	00	N
133	20240307	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-60	5	-1.16	322081050	63563	23.00	5110	5140	5030	6730	3630	5180	5067.12	4.29	0	7979	5446	5312	5156	5022	4866	5235	4945	161	1550	500	3620	10	1	31181550	1596	4.48	0.45	12	0.20	1143.00	11386.00	6150	20230306	-16.75	4455	20240122	14.93	5460	-6.23	20240219	4455	14.93	20240122	6130	-16.48	20230307	4455	14.93	20240122	1.49	N	067990	500	160 억		1337704	N	N	7	N	00	N
134	20240307	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-50	5	-0.97	314929890	62166	22.50	5110	5130	5030	6730	3630	5180	5065.95	4.29	0	8033	5446	5312	5156	5022	4866	5235	4945	161	1550	500	3620	10	1	31181550	1600	4.49	0.45	12	0.20	1143.00	11386.00	6150	20230306	-16.59	4455	20240122	15.15	5460	-6.04	20240219	4455	15.15	20240122	6130	-16.31	20230307	4455	15.15	20240122	1.49	N	067990	500	160 억		1337704	N	N	7	N	00	N
135	20240307	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-60	5	-1.16	278383490	55029	19.92	5110	5120	5030	6730	3630	5180	5058.85	4.29	0	4368	5446	5312	5156	5022	4866	5235	4945	161	1550	500	3620	10	1	31181550	1596	4.48	0.45	12	0.18	1143.00	11386.00	6150	20230306	-16.75	4455	20240122	14.93	5460	-6.23	20240219	4455	14.93	20240122	6130	-16.48	20230307	4455	14.93	20240122	1.49	N	067990	500	160 억		1337704	N	N	7	N	00	N
136	20240307	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-80	5	-1.54	220287400	43622	15.79	5110	5110	5030	6730	3630	5180	5049.92	4.29	0	682	5446	5312	5156	5022	4866	5235	4945	161	1550	500	3620	10	1	31181550	1590	4.46	0.45	12	0.14	1143.00	11386.00	6150	20230306	-17.07	4455	20240122	14.48	5460	-6.59	20240219	4455	14.48	20240122	6130	-16.80	20230307	4455	14.48	20240122	1.49	N	067990	500	160 억		1337704	N	N	7	N	00	N
137	20240307	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-120	5	-2.32	40941110	8088	2.93	5110	5110	5030	6730	3630	5180	5061.96	4.29	0	-1167	5446	5312	5156	5022	4866	5235	4945	161	1550	500	3620	10	1	31181550	1578	4.43	0.44	12	0.03	1143.00	11386.00	6150	20230306	-17.72	4455	20240122	13.58	5460	-7.33	20240219	4455	13.58	20240122	6130	-17.46	20230307	4455	13.58	20240122	1.49	N	067990	500	160 억		1337704	N	N	7	N	00	N
138	20240306	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-120	5	-2.26	1327618790	258747	264.44	5270	5290	5000	6890	3710	5300	5130.95	4.53	0	-79485	5440	5370	5310	5240	5180	5405	5275	161	1590	500	3710	10	1	31181550	1615	4.53	0.45	12	0.83	1143.00	11386.00	6150	20230306	-15.77	4455	20240122	16.27	5460	-5.13	20240219	4455	16.27	20240122	6150	-15.77	20230306	4455	16.27	20240122	1.42	N	067990	500	160 억		1413282	N	N	7	N	00	N
139	20240306	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-120	5	-2.26	1052914730	205692	210.22	5270	5290	5000	6890	3710	5300	5118.89	4.53	0	-61683	5440	5370	5310	5240	5180	5405	5275	161	1590	500	3710	10	1	31181550	1615	4.53	0.45	12	0.66	1143.00	11386.00	6150	20230306	-15.77	4455	20240122	16.27	5460	-5.13	20240219	4455	16.27	20240122	6150	-15.77	20230306	4455	16.27	20240122	1.42	N	067990	500	160 억		1413282	N	N	4	N	00	N
140	20240306	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-240	5	-4.53	720041300	140083	143.17	5270	5290	5050	6890	3710	5300	5140.10	4.53	0	-51910	5440	5370	5310	5240	5180	5405	5275	161	1590	500	3710	10	1	31181550	1578	4.43	0.44	12	0.45	1143.00	11386.00	6150	20230306	-17.72	4455	20240122	13.58	5460	-7.33	20240219	4455	13.58	20240122	6150	-17.72	20230306	4455	13.58	20240122	1.42	N	067990	500	160 억		1413282	N	N	4	N	00	N
141	20240306	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-210	5	-3.96	559739810	108498	110.89	5270	5290	5070	6890	3710	5300	5158.99	4.53	0	-42424	5440	5370	5310	5240	5180	5405	5275	161	1590	500	3710	10	1	31181550	1587	4.45	0.45	12	0.35	1143.00	11386.00	6150	20230306	-17.24	4455	20240122	14.25	5460	-6.78	20240219	4455	14.25	20240122	6150	-17.24	20230306	4455	14.25	20240122	1.42	N	067990	500	160 억		1413282	N	N	4	N	00	N
142	20240306	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-180	5	-3.40	509349110	98585	100.75	5270	5290	5070	6890	3710	5300	5166.60	4.53	0	-37442	5440	5370	5310	5240	5180	5405	5275	161	1590	500	3710	10	1	31181550	1596	4.48	0.45	12	0.32	1143.00	11386.00	6150	20230306	-16.75	4455	20240122	14.93	5460	-6.23	20240219	4455	14.93	20240122	6150	-16.75	20230306	4455	14.93	20240122	1.42	N	067990	500	160 억		1413282	N	N	4	N	00	N
143	20240306	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-160	5	-3.02	392872820	75747	77.41	5270	5290	5110	6890	3710	5300	5186.65	4.53	0	-26342	5440	5370	5310	5240	5180	5405	5275	161	1590	500	3710	10	1	31181550	1603	4.50	0.45	12	0.24	1143.00	11386.00	6150	20230306	-16.42	4455	20240122	15.38	5460	-5.86	20240219	4455	15.38	20240122	6150	-16.42	20230306	4455	15.38	20240122	1.42	N	067990	500	160 억		1413282	N	N	4	N	00	N
144	20240306	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-160	5	-3.02	330906770	63694	65.10	5270	5290	5110	6890	3710	5300	5195.26	4.53	0	-17872	5440	5370	5310	5240	5180	5405	5275	161	1590	500	3710	10	1	31181550	1603	4.50	0.45	12	0.20	1143.00	11386.00	6150	20230306	-16.42	4455	20240122	15.38	5460	-5.86	20240219	4455	15.38	20240122	6150	-16.42	20230306	4455	15.38	20240122	1.42	N	067990	500	160 억		1413282	N	N	4	N	00	N
145	20240306	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-20	5	-0.38	16546840	3138	3.21	5270	5280	5260	6890	3710	5300	5273.05	4.53	0	202	5440	5370	5310	5240	5180	5405	5275	161	1590	500	3710	10	1	31181550	1646	4.62	0.46	12	0.01	1143.00	11386.00	6150	20230306	-14.15	4455	20240122	18.52	5460	-3.30	20240219	4455	18.52	20240122	6150	-14.15	20230306	4455	18.52	20240122	1.42	N	067990	500	160 억		1413282	N	N	4	N	00	N
146	20240305	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-20	5	-0.38	519554870	97847	95.92	5280	5380	5250	6910	3730	5320	5309.87	4.45	0	26289	5473	5396	5333	5256	5193	5435	5295	161	1590	500	3720	10	1	31181550	1653	4.64	0.47	12	0.31	1143.00	11386.00	6150	20230306	-13.82	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.42	N	067990	500	160 억		1386932	N	N	4	N	00	N
147	20240305	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-20	5	-0.38	507132420	95502	93.62	5280	5380	5250	6910	3730	5320	5310.18	4.45	0	24475	5473	5396	5333	5256	5193	5435	5295	161	1590	500	3720	10	1	31181550	1653	4.64	0.47	12	0.31	1143.00	11386.00	6150	20230306	-13.82	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.42	N	067990	500	160 억		1386932	N	N	5	N	00	N
148	20240305	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	416474180	78419	76.88	5280	5380	5250	6910	3730	5320	5310.88	4.45	0	17770	5473	5396	5333	5256	5193	5435	5295	161	1590	500	3720	10	1	31181550	1659	4.65	0.47	12	0.25	1143.00	11386.00	6150	20230306	-13.50	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.42	N	067990	500	160 억		1386932	N	N	5	N	00	N
149	20240305	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-20	5	-0.38	390466630	73518	72.07	5280	5380	5250	6910	3730	5320	5311.17	4.45	0	16112	5473	5396	5333	5256	5193	5435	5295	161	1590	500	3720	10	1	31181550	1653	4.64	0.47	12	0.24	1143.00	11386.00	6150	20230306	-13.82	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.42	N	067990	500	160 억		1386932	N	N	5	N	00	N
150	20240305	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-50	5	-0.94	370816250	69800	68.43	5280	5380	5250	6910	3730	5320	5312.55	4.45	0	14805	5473	5396	5333	5256	5193	5435	5295	161	1590	500	3720	10	1	31181550	1643	4.61	0.46	12	0.22	1143.00	11386.00	6150	20230306	-14.31	4455	20240122	18.29	5460	-3.48	20240219	4455	18.29	20240122	6150	-14.31	20230306	4455	18.29	20240122	1.42	N	067990	500	160 억		1386932	N	N	5	N	00	N
151	20240305	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-40	5	-0.75	336158110	63224	61.98	5280	5380	5250	6910	3730	5320	5316.94	4.45	0	13521	5473	5396	5333	5256	5193	5435	5295	161	1590	500	3720	10	1	31181550	1646	4.62	0.46	12	0.20	1143.00	11386.00	6150	20230306	-14.15	4455	20240122	18.52	5460	-3.30	20240219	4455	18.52	20240122	6150	-14.15	20230306	4455	18.52	20240122	1.42	N	067990	500	160 억		1386932	N	N	5	N	00	N
152	20240305	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-10	5	-0.19	236806990	44417	43.54	5280	5380	5280	6910	3730	5320	5331.45	4.45	0	10577	5473	5396	5333	5256	5193	5435	5295	161	1590	500	3720	10	1	31181550	1656	4.65	0.47	12	0.14	1143.00	11386.00	6150	20230306	-13.66	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6150	-13.66	20230306	4455	19.19	20240122	1.42	N	067990	500	160 억		1386932	N	N	5	N	00	N
153	20240305	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	6471940	1218	1.19	5280	5320	5280	6910	3730	5320	5313.58	4.45	0	-186	5473	5396	5333	5256	5193	5435	5295	161	1590	500	3720	10	1	31181550	1659	4.65	0.47	12	0.00	1143.00	11386.00	6150	20230306	-13.50	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.42	N	067990	500	160 억		1386932	N	N	5	N	00	N
154	20240304	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	40	2	0.76	540023580	101432	275.26	5280	5410	5270	6860	3700	5280	5324.00	4.38	0	20034	5346	5312	5286	5252	5226	5300	5240	161	1580	500	3690	10	1	31181550	1659	4.65	0.47	12	0.33	1143.00	11386.00	6150	20230306	-13.50	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.42	N	067990	500	160 억		1366970	N	N	5	N	00	N
155	20240304	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	60	2	1.14	532878950	100094	271.63	5280	5410	5270	6860	3700	5280	5323.79	4.38	0	19388	5346	5312	5286	5252	5226	5300	5240	161	1580	500	3690	10	1	31181550	1665	4.67	0.47	12	0.32	1143.00	11386.00	6150	20230306	-13.17	4455	20240122	19.87	5460	-2.20	20240219	4455	19.87	20240122	6150	-13.17	20230306	4455	19.87	20240122	1.42	N	067990	500	160 억		1366970	N	N	2	N	00	N
156	20240304	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	20	2	0.38	302218510	57053	154.83	5280	5360	5270	6860	3700	5280	5297.15	4.38	0	5685	5346	5312	5286	5252	5226	5300	5240	161	1580	500	3690	10	1	31181550	1653	4.64	0.47	12	0.18	1143.00	11386.00	6150	20230306	-13.82	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.42	N	067990	500	160 억		1366970	N	N	2	N	00	N
157	20240304	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	40	2	0.76	185086500	34919	94.76	5280	5360	5270	6860	3700	5280	5300.45	4.38	0	-5026	5346	5312	5286	5252	5226	5300	5240	161	1580	500	3690	10	1	31181550	1659	4.65	0.47	12	0.11	1143.00	11386.00	6150	20230306	-13.50	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.42	N	067990	500	160 억		1366970	N	N	2	N	00	N
158	20240304	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	30	2	0.57	132710660	25092	68.09	5280	5310	5270	6860	3700	5280	5288.96	4.38	0	-5375	5346	5312	5286	5252	5226	5300	5240	161	1580	500	3690	10	1	31181550	1656	4.65	0.47	12	0.08	1143.00	11386.00	6150	20230306	-13.66	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6150	-13.66	20230306	4455	19.19	20240122	1.42	N	067990	500	160 억		1366970	N	N	2	N	00	N
159	20240304	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	0	3	0.00	111675410	21122	57.32	5280	5310	5270	6860	3700	5280	5287.16	4.38	0	-3280	5346	5312	5286	5252	5226	5300	5240	161	1580	500	3690	10	1	31181550	1646	4.62	0.46	12	0.07	1143.00	11386.00	6150	20230306	-14.15	4455	20240122	18.52	5460	-3.30	20240219	4455	18.52	20240122	6150	-14.15	20230306	4455	18.52	20240122	1.42	N	067990	500	160 억		1366970	N	N	2	N	00	N
160	20240304	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	30	2	0.57	60250800	11388	30.90	5280	5310	5280	6860	3700	5280	5290.73	4.38	0	41	5346	5312	5286	5252	5226	5300	5240	161	1580	500	3690	10	1	31181550	1656	4.65	0.47	12	0.04	1143.00	11386.00	6150	20230306	-13.66	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6150	-13.66	20230306	4455	19.19	20240122	1.42	N	067990	500	160 억		1366970	N	N	2	N	00	N
161	20240304	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	10	2	0.19	1885350	357	0.97	5280	5290	5280	6860	3700	5280	5281.09	4.38	0	-60	5346	5312	5286	5252	5226	5300	5240	161	1580	500	3690	10	1	31181550	1650	4.63	0.46	12	0.00	1143.00	11386.00	6150	20230306	-13.98	4455	20240122	18.74	5460	-3.11	20240219	4455	18.74	20240122	6150	-13.98	20230306	4455	18.74	20240122	1.42	N	067990	500	160 억		1366970	N	N	2	N	00	N