KissMeData/140070/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	160833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	-100	5	-2.65	572887920	153962	82.00	3800	3800	3670	4910	2650	3780	3721.16	1.09	0	-3357	3903	3841	3768	3706	3633	3872	3737	37	1130	100	2340	5	1	36988000	1361	23.44	0.70	12	0.42	157.00	5239.00	5220	20230602	-29.50	2900	20231031	26.90	4650	-20.86	20240103	3595	2.36	20240102	5220	-29.50	20230602	2900	26.90	20231031	4.53	N	140070	100	36 억		403492	N	N	0	N	00	N
3	20240329	150836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	-85	5	-2.25	557931895	149900	79.84	3800	3800	3670	4910	2650	3780	3722.03	1.09	0	-2595	3903	3841	3768	3706	3633	3872	3737	37	1130	100	2340	5	1	36988000	1367	23.54	0.71	12	0.41	157.00	5239.00	5220	20230602	-29.21	2900	20231031	27.41	4650	-20.54	20240103	3595	2.78	20240102	5220	-29.21	20230602	2900	27.41	20231031	4.53	N	140070	100	36 억		403492	N	N	0	N	00	N
4	20240329	140831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	-60	5	-1.59	367534300	98314	52.36	3800	3800	3695	4910	2650	3780	3738.37	1.09	0	-4315	3903	3841	3768	3706	3633	3872	3737	37	1130	100	2340	5	1	36988000	1376	23.69	0.71	12	0.27	157.00	5239.00	5220	20230602	-28.74	2900	20231031	28.28	4650	-20.00	20240103	3595	3.48	20240102	5220	-28.74	20230602	2900	28.28	20231031	4.53	N	140070	100	36 억		403492	N	N	0	N	00	N
5	20240329	130818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3730	-50	5	-1.32	303953210	81212	43.25	3800	3800	3695	4910	2650	3780	3742.71	1.09	0	-6719	3903	3841	3768	3706	3633	3872	3737	37	1130	100	2340	5	1	36988000	1380	23.76	0.71	12	0.22	157.00	5239.00	5220	20230602	-28.54	2900	20231031	28.62	4650	-19.78	20240103	3595	3.76	20240102	5220	-28.54	20230602	2900	28.62	20231031	4.53	N	140070	100	36 억		403492	N	N	0	N	00	N
6	20240329	120828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	-40	5	-1.06	248679385	66365	35.35	3800	3800	3695	4910	2650	3780	3747.15	1.09	0	-1945	3903	3841	3768	3706	3633	3872	3737	37	1130	100	2340	5	1	36988000	1383	23.82	0.71	12	0.18	157.00	5239.00	5220	20230602	-28.35	2900	20231031	28.97	4650	-19.57	20240103	3595	4.03	20240102	5220	-28.35	20230602	2900	28.97	20231031	4.53	N	140070	100	36 억		403492	N	N	0	N	00	N
7	20240329	110817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	-35	5	-0.93	191072065	50944	27.13	3800	3800	3695	4910	2650	3780	3750.63	1.09	0	-753	3903	3841	3768	3706	3633	3872	3737	37	1130	100	2340	5	1	36988000	1385	23.85	0.71	12	0.14	157.00	5239.00	5220	20230602	-28.26	2900	20231031	29.14	4650	-19.46	20240103	3595	4.17	20240102	5220	-28.26	20230602	2900	29.14	20231031	4.53	N	140070	100	36 억		403492	N	N	0	N	00	N
8	20240329	100818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3760	-20	5	-0.53	159016180	42382	22.57	3800	3800	3695	4910	2650	3780	3751.97	1.09	0	811	3903	3841	3768	3706	3633	3872	3737	37	1130	100	2340	5	1	36988000	1391	23.95	0.72	12	0.11	157.00	5239.00	5220	20230602	-27.97	2900	20231031	29.66	4650	-19.14	20240103	3595	4.59	20240102	5220	-27.97	20230602	2900	29.66	20231031	4.53	N	140070	100	36 억		403492	N	N	0	N	00	N
9	20240329	090817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	0	3	0.00	29227985	7717	4.11	3800	3800	3780	4910	2650	3780	3787.48	1.09	0	-4013	3903	3841	3768	3706	3633	3872	3737	37	1130	100	2340	5	1	36988000	1398	24.08	0.72	12	0.02	157.00	5239.00	5220	20230602	-27.59	2900	20231031	30.34	4650	-18.71	20240103	3595	5.15	20240102	5220	-27.59	20230602	2900	30.34	20231031	4.53	N	140070	100	36 억		403492	N	N	0	N	00	N
10	20240328	160824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	90	2	2.44	702336560	185888	270.85	3725	3830	3695	4795	2585	3690	3778.28	1.04	0	20909	3726	3707	3686	3667	3646	3697	3657	37	1105	100	2280	5	1	36988000	1398	24.08	0.72	12	0.50	157.00	5239.00	5220	20230602	-27.59	2900	20231031	30.34	4650	-18.71	20240103	3595	5.15	20240102	5220	-27.59	20230602	2900	30.34	20231031	4.57	N	140070	100	36 억		385220	N	N	0	N	00	N
11	20240328	150824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	90	2	2.44	687120620	181858	264.98	3725	3830	3695	4795	2585	3690	3778.34	1.04	0	20232	3726	3707	3686	3667	3646	3697	3657	37	1105	100	2280	5	1	36988000	1398	24.08	0.72	12	0.49	157.00	5239.00	5220	20230602	-27.59	2900	20231031	30.34	4650	-18.71	20240103	3595	5.15	20240102	5220	-27.59	20230602	2900	30.34	20231031	4.57	N	140070	100	36 억		385220	N	N	0	N	00	N
12	20240328	140815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	95	2	2.57	580320320	153400	223.51	3725	3830	3695	4795	2585	3690	3783.05	1.04	0	20630	3726	3707	3686	3667	3646	3697	3657	37	1105	100	2280	5	1	36988000	1400	24.11	0.72	12	0.41	157.00	5239.00	5220	20230602	-27.49	2900	20231031	30.52	4650	-18.60	20240103	3595	5.29	20240102	5220	-27.49	20230602	2900	30.52	20231031	4.57	N	140070	100	36 억		385220	N	N	0	N	00	N
13	20240328	130813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	110	2	2.98	542978850	143568	209.19	3725	3830	3695	4795	2585	3690	3782.03	1.04	0	20485	3726	3707	3686	3667	3646	3697	3657	37	1105	100	2280	5	1	36988000	1406	24.20	0.73	12	0.39	157.00	5239.00	5220	20230602	-27.20	2900	20231031	31.03	4650	-18.28	20240103	3595	5.70	20240102	5220	-27.20	20230602	2900	31.03	20231031	4.57	N	140070	100	36 억		385220	N	N	0	N	00	N
14	20240328	120817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	120	2	3.25	499606565	132173	192.58	3725	3830	3695	4795	2585	3690	3779.94	1.04	0	19068	3726	3707	3686	3667	3646	3697	3657	37	1105	100	2280	5	1	36988000	1409	24.27	0.73	12	0.36	157.00	5239.00	5220	20230602	-27.01	2900	20231031	31.38	4650	-18.06	20240103	3595	5.98	20240102	5220	-27.01	20230602	2900	31.38	20231031	4.57	N	140070	100	36 억		385220	N	N	0	N	00	N
15	20240328	110817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	110	2	2.98	417089040	110419	160.89	3725	3830	3695	4795	2585	3690	3777.33	1.04	0	15481	3726	3707	3686	3667	3646	3697	3657	37	1105	100	2280	5	1	36988000	1406	24.20	0.73	12	0.30	157.00	5239.00	5220	20230602	-27.20	2900	20231031	31.03	4650	-18.28	20240103	3595	5.70	20240102	5220	-27.20	20230602	2900	31.03	20231031	4.57	N	140070	100	36 억		385220	N	N	0	N	00	N
16	20240328	100812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	105	2	2.85	277176770	73701	107.39	3725	3800	3695	4795	2585	3690	3760.83	1.04	0	4053	3726	3707	3686	3667	3646	3697	3657	37	1105	100	2280	5	1	36988000	1404	24.17	0.72	12	0.20	157.00	5239.00	5220	20230602	-27.30	2900	20231031	30.86	4650	-18.39	20240103	3595	5.56	20240102	5220	-27.30	20230602	2900	30.86	20231031	4.57	N	140070	100	36 억		385220	N	N	0	N	00	N
17	20240328	090831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	30	2	0.81	18935505	5088	7.41	3725	3730	3710	4795	2585	3690	3721.60	1.04	0	-1047	3726	3707	3686	3667	3646	3697	3657	37	1105	100	2280	5	1	36988000	1376	23.69	0.71	12	0.01	157.00	5239.00	5220	20230602	-28.74	2900	20231031	28.28	4650	-20.00	20240103	3595	3.48	20240102	5220	-28.74	20230602	2900	28.28	20231031	4.57	N	140070	100	36 억		385220	N	N	0	N	00	N
18	20240327	160827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3690	5	2	0.14	252428560	68498	104.16	3700	3705	3665	4790	2580	3685	3685.18	1.00	0	16017	3778	3731	3678	3631	3578	3705	3605	37	1105	100	2280	5	1	36988000	1365	23.50	0.70	12	0.19	157.00	5239.00	5220	20230602	-29.31	2900	20231031	27.24	4650	-20.65	20240103	3595	2.64	20240102	5220	-29.31	20230602	2900	27.24	20231031	4.57	N	140070	100	36 억		369028	N	N	0	N	00	N
19	20240327	150829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	10	2	0.27	235976200	64038	97.38	3700	3705	3665	4790	2580	3685	3684.94	1.00	0	15772	3778	3731	3678	3631	3578	3705	3605	37	1105	100	2280	5	1	36988000	1367	23.54	0.71	12	0.17	157.00	5239.00	5220	20230602	-29.21	2900	20231031	27.41	4650	-20.54	20240103	3595	2.78	20240102	5220	-29.21	20230602	2900	27.41	20231031	4.57	N	140070	100	36 억		369028	N	N	0	N	00	N
20	20240327	140828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	-5	5	-0.14	167032945	45379	69.01	3700	3705	3665	4790	2580	3685	3680.84	1.00	0	5391	3778	3731	3678	3631	3578	3705	3605	37	1105	100	2280	5	1	36988000	1361	23.44	0.70	12	0.12	157.00	5239.00	5220	20230602	-29.50	2900	20231031	26.90	4650	-20.86	20240103	3595	2.36	20240102	5220	-29.50	20230602	2900	26.90	20231031	4.57	N	140070	100	36 억		369028	N	N	0	N	00	N
21	20240327	130828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3670	-15	5	-0.41	147921100	40190	61.12	3700	3705	3665	4790	2580	3685	3680.54	1.00	0	5111	3778	3731	3678	3631	3578	3705	3605	37	1105	100	2280	5	1	36988000	1357	23.38	0.70	12	0.11	157.00	5239.00	5220	20230602	-29.69	2900	20231031	26.55	4650	-21.08	20240103	3595	2.09	20240102	5220	-29.69	20230602	2900	26.55	20231031	4.57	N	140070	100	36 억		369028	N	N	0	N	00	N
22	20240327	120828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3675	-10	5	-0.27	98497905	26736	40.66	3700	3705	3670	4790	2580	3685	3684.09	1.00	0	1704	3778	3731	3678	3631	3578	3705	3605	37	1105	100	2280	5	1	36988000	1359	23.41	0.70	12	0.07	157.00	5239.00	5220	20230602	-29.60	2900	20231031	26.72	4650	-20.97	20240103	3595	2.23	20240102	5220	-29.60	20230602	2900	26.72	20231031	4.57	N	140070	100	36 억		369028	N	N	0	N	00	N
23	20240327	110826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	-5	5	-0.14	85976165	23331	35.48	3700	3705	3670	4790	2580	3685	3685.06	1.00	0	2880	3778	3731	3678	3631	3578	3705	3605	37	1105	100	2280	5	1	36988000	1361	23.44	0.70	12	0.06	157.00	5239.00	5220	20230602	-29.50	2900	20231031	26.90	4650	-20.86	20240103	3595	2.36	20240102	5220	-29.50	20230602	2900	26.90	20231031	4.57	N	140070	100	36 억		369028	N	N	0	N	00	N
24	20240327	100822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	20	2	0.54	56408155	15304	23.27	3700	3705	3670	4790	2580	3685	3685.84	1.00	0	1328	3778	3731	3678	3631	3578	3705	3605	37	1105	100	2280	5	1	36988000	1370	23.60	0.71	12	0.04	157.00	5239.00	5220	20230602	-29.02	2900	20231031	27.76	4650	-20.32	20240103	3595	3.06	20240102	5220	-29.02	20230602	2900	27.76	20231031	4.57	N	140070	100	36 억		369028	N	N	0	N	00	N
25	20240327	090827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3675	-10	5	-0.27	6487020	1761	2.68	3700	3700	3675	4790	2580	3685	3683.71	1.00	0	908	3778	3731	3678	3631	3578	3705	3605	37	1105	100	2280	5	1	36988000	1359	23.41	0.70	12	0.00	157.00	5239.00	5220	20230602	-29.60	2900	20231031	26.72	4650	-20.97	20240103	3595	2.23	20240102	5220	-29.60	20230602	2900	26.72	20231031	4.57	N	140070	100	36 억		369028	N	N	0	N	00	N
26	20240326	160721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	0	3	0.00	241909265	65552	31.81	3700	3725	3625	4790	2580	3685	3690.34	0.97	0	9993	3905	3795	3735	3625	3565	3765	3595	37	1105	100	2280	5	1	36988000	1363	23.47	0.70	12	0.18	157.00	5239.00	5220	20230602	-29.41	2900	20231031	27.07	4650	-20.75	20240103	3595	2.50	20240102	5220	-29.41	20230602	2900	27.07	20231031	4.55	N	140070	100	36 억		359035	N	N	0	N	00	N
27	20240326	150817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	0	3	0.00	230718360	62517	30.34	3700	3725	3625	4790	2580	3685	3690.49	0.97	0	10254	3905	3795	3735	3625	3565	3765	3595	37	1105	100	2280	5	1	36988000	1363	23.47	0.70	12	0.17	157.00	5239.00	5220	20230602	-29.41	2900	20231031	27.07	4650	-20.75	20240103	3595	2.50	20240102	5220	-29.41	20230602	2900	27.07	20231031	4.55	N	140070	100	36 억		359035	N	N	0	N	00	N
28	20240326	140813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	-5	5	-0.14	199759625	54106	26.26	3700	3725	3625	4790	2580	3685	3692.01	0.97	0	8814	3905	3795	3735	3625	3565	3765	3595	37	1105	100	2280	5	1	36988000	1361	23.44	0.70	12	0.15	157.00	5239.00	5220	20230602	-29.50	2900	20231031	26.90	4650	-20.86	20240103	3595	2.36	20240102	5220	-29.50	20230602	2900	26.90	20231031	4.55	N	140070	100	36 억		359035	N	N	0	N	00	N
29	20240326	130810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	0	3	0.00	183763485	49761	24.15	3700	3725	3625	4790	2580	3685	3692.92	0.97	0	8672	3905	3795	3735	3625	3565	3765	3595	37	1105	100	2280	5	1	36988000	1363	23.47	0.70	12	0.13	157.00	5239.00	5220	20230602	-29.41	2900	20231031	27.07	4650	-20.75	20240103	3595	2.50	20240102	5220	-29.41	20230602	2900	27.07	20231031	4.55	N	140070	100	36 억		359035	N	N	0	N	00	N
30	20240326	120812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	25	2	0.68	116864915	31528	15.30	3700	3725	3665	4790	2580	3685	3706.70	0.97	0	5777	3905	3795	3735	3625	3565	3765	3595	37	1105	100	2280	5	1	36988000	1372	23.63	0.71	12	0.09	157.00	5239.00	5220	20230602	-28.93	2900	20231031	27.93	4650	-20.22	20240103	3595	3.20	20240102	5220	-28.93	20230602	2900	27.93	20231031	4.55	N	140070	100	36 억		359035	N	N	0	N	00	N
31	20240326	110807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	35	2	0.95	110474805	29807	14.47	3700	3725	3665	4790	2580	3685	3706.34	0.97	0	6375	3905	3795	3735	3625	3565	3765	3595	37	1105	100	2280	5	1	36988000	1376	23.69	0.71	12	0.08	157.00	5239.00	5220	20230602	-28.74	2900	20231031	28.28	4650	-20.00	20240103	3595	3.48	20240102	5220	-28.74	20230602	2900	28.28	20231031	4.55	N	140070	100	36 억		359035	N	N	0	N	00	N
32	20240326	100816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3715	30	2	0.81	58530380	15758	7.65	3700	3725	3685	4790	2580	3685	3714.33	0.97	0	4720	3905	3795	3735	3625	3565	3765	3595	37	1105	100	2280	5	1	36988000	1374	23.66	0.71	12	0.04	157.00	5239.00	5220	20230602	-28.83	2900	20231031	28.10	4650	-20.11	20240103	3595	3.34	20240102	5220	-28.83	20230602	2900	28.10	20231031	4.55	N	140070	100	36 억		359035	N	N	0	N	00	N
33	20240326	090817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	15	2	0.41	4871320	1319	0.64	3700	3710	3685	4790	2580	3685	3693.19	0.97	0	-907	3905	3795	3735	3625	3565	3765	3595	37	1105	100	2280	5	1	36988000	1369	23.57	0.71	12	0.00	157.00	5239.00	5220	20230602	-29.12	2900	20231031	27.59	4650	-20.43	20240103	3595	2.92	20240102	5220	-29.12	20230602	2900	27.59	20231031	4.55	N	140070	100	36 억		359035	N	N	0	N	00	N
34	20240325	160843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	-15	5	-0.41	770153065	205549	226.72	3810	3845	3675	4810	2590	3700	3747.07	0.93	0	14243	3776	3737	3711	3672	3646	3725	3660	37	1110	100	2290	5	1	36988000	1363	23.47	0.70	12	0.56	157.00	5239.00	5220	20230602	-29.41	2900	20231031	27.07	4650	-20.75	20240103	3595	2.50	20240102	5220	-29.41	20230602	2900	27.07	20231031	4.57	N	140070	100	36 억		344790	N	N	0	N	00	N
35	20240325	150846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3685	-15	5	-0.41	737828475	196766	217.03	3810	3845	3680	4810	2590	3700	3750.06	0.93	0	13531	3776	3737	3711	3672	3646	3725	3660	37	1110	100	2290	5	1	36988000	1363	23.47	0.70	12	0.53	157.00	5239.00	5220	20230602	-29.41	2900	20231031	27.07	4650	-20.75	20240103	3595	2.50	20240102	5220	-29.41	20230602	2900	27.07	20231031	4.57	N	140070	100	36 억		344790	N	N	0	N	00	N
36	20240325	140842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3690	-10	5	-0.27	615640635	163802	180.67	3810	3845	3680	4810	2590	3700	3758.85	0.93	0	5761	3776	3737	3711	3672	3646	3725	3660	37	1110	100	2290	5	1	36988000	1365	23.50	0.70	12	0.44	157.00	5239.00	5220	20230602	-29.31	2900	20231031	27.24	4650	-20.65	20240103	3595	2.64	20240102	5220	-29.31	20230602	2900	27.24	20231031	4.57	N	140070	100	36 억		344790	N	N	0	N	00	N
37	20240325	130844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	-5	5	-0.14	566197380	150399	165.89	3810	3845	3680	4810	2590	3700	3765.12	0.93	0	5599	3776	3737	3711	3672	3646	3725	3660	37	1110	100	2290	5	1	36988000	1367	23.54	0.71	12	0.41	157.00	5239.00	5220	20230602	-29.21	2900	20231031	27.41	4650	-20.54	20240103	3595	2.78	20240102	5220	-29.21	20230602	2900	27.41	20231031	4.57	N	140070	100	36 억		344790	N	N	0	N	00	N
38	20240325	120847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	0	3	0.00	536914180	142465	157.14	3810	3845	3680	4810	2590	3700	3769.29	0.93	0	8092	3776	3737	3711	3672	3646	3725	3660	37	1110	100	2290	5	1	36988000	1369	23.57	0.71	12	0.39	157.00	5239.00	5220	20230602	-29.12	2900	20231031	27.59	4650	-20.43	20240103	3595	2.92	20240102	5220	-29.12	20230602	2900	27.59	20231031	4.57	N	140070	100	36 억		344790	N	N	0	N	00	N
39	20240325	110844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	35	2	0.95	459480615	121530	134.05	3810	3845	3725	4810	2590	3700	3781.56	0.93	0	9817	3776	3737	3711	3672	3646	3725	3660	37	1110	100	2290	5	1	36988000	1382	23.79	0.71	12	0.33	157.00	5239.00	5220	20230602	-28.45	2900	20231031	28.79	4650	-19.68	20240103	3595	3.89	20240102	5220	-28.45	20230602	2900	28.79	20231031	4.57	N	140070	100	36 억		344790	N	N	0	N	00	N
40	20240325	100845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	90	2	2.43	368064090	97172	107.18	3810	3845	3725	4810	2590	3700	3788.79	0.93	0	16784	3776	3737	3711	3672	3646	3725	3660	37	1110	100	2290	5	1	36988000	1402	24.14	0.72	12	0.26	157.00	5239.00	5220	20230602	-27.39	2900	20231031	30.69	4650	-18.49	20240103	3595	5.42	20240102	5220	-27.39	20230602	2900	30.69	20231031	4.57	N	140070	100	36 억		344790	N	N	0	N	00	N
41	20240325	090848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3755	55	2	1.49	88607100	23434	25.85	3810	3820	3725	4810	2590	3700	3785.23	0.93	0	279	3776	3737	3711	3672	3646	3725	3660	37	1110	100	2290	5	1	36988000	1389	23.92	0.72	12	0.06	157.00	5239.00	5220	20230602	-28.07	2900	20231031	29.48	4650	-19.25	20240103	3595	4.45	20240102	5220	-28.07	20230602	2900	29.48	20231031	4.57	N	140070	100	36 억		344790	N	N	0	N	00	N
42	20240322	160845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	-50	5	-1.33	334352255	90092	60.81	3750	3750	3685	4875	2625	3750	3711.20	0.92	0	5923	3850	3800	3755	3705	3660	3825	3730	37	1125	100	2320	5	1	36988000	1369	5.35	0.72	12	0.24	691.00	5136.00	5220	20230602	-29.12	2900	20231031	27.59	4650	-20.43	20240103	3595	2.92	20240102	5220	-29.12	20230602	2900	27.59	20231031	4.55	N	140070	100	36 억		338867	N	N	0	N	00	N
43	20240322	150847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	-50	5	-1.33	308965500	83221	56.17	3750	3750	3690	4875	2625	3750	3712.55	0.92	0	5353	3850	3800	3755	3705	3660	3825	3730	37	1125	100	2320	5	1	36988000	1369	5.35	0.72	12	0.22	691.00	5136.00	5220	20230602	-29.12	2900	20231031	27.59	4650	-20.43	20240103	3595	2.92	20240102	5220	-29.12	20230602	2900	27.59	20231031	4.55	N	140070	100	36 억		338867	N	N	0	N	00	N
44	20240322	140837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	-30	5	-0.80	195615400	52629	35.52	3750	3750	3705	4875	2625	3750	3716.82	0.92	0	2158	3850	3800	3755	3705	3660	3825	3730	37	1125	100	2320	5	1	36988000	1376	5.38	0.72	12	0.14	691.00	5136.00	5220	20230602	-28.74	2900	20231031	28.28	4650	-20.00	20240103	3595	3.48	20240102	5220	-28.74	20230602	2900	28.28	20231031	4.55	N	140070	100	36 억		338867	N	N	0	N	00	N
45	20240322	130842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-40	5	-1.07	155702245	41872	28.26	3750	3750	3705	4875	2625	3750	3718.47	0.92	0	-270	3850	3800	3755	3705	3660	3825	3730	37	1125	100	2320	5	1	36988000	1372	5.37	0.72	12	0.11	691.00	5136.00	5220	20230602	-28.93	2900	20231031	27.93	4650	-20.22	20240103	3595	3.20	20240102	5220	-28.93	20230602	2900	27.93	20231031	4.55	N	140070	100	36 억		338867	N	N	0	N	00	N
46	20240322	120837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	-30	5	-0.80	125593325	33753	22.78	3750	3750	3705	4875	2625	3750	3720.88	0.92	0	-2384	3850	3800	3755	3705	3660	3825	3730	37	1125	100	2320	5	1	36988000	1376	5.38	0.72	12	0.09	691.00	5136.00	5220	20230602	-28.74	2900	20231031	28.28	4650	-20.00	20240103	3595	3.48	20240102	5220	-28.74	20230602	2900	28.28	20231031	4.55	N	140070	100	36 억		338867	N	N	0	N	00	N
47	20240322	110845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	-30	5	-0.80	97134400	26098	17.62	3750	3750	3705	4875	2625	3750	3721.82	0.92	0	-4646	3850	3800	3755	3705	3660	3825	3730	37	1125	100	2320	5	1	36988000	1376	5.38	0.72	12	0.07	691.00	5136.00	5220	20230602	-28.74	2900	20231031	28.28	4650	-20.00	20240103	3595	3.48	20240102	5220	-28.74	20230602	2900	28.28	20231031	4.55	N	140070	100	36 억		338867	N	N	0	N	00	N
48	20240322	100838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3730	-20	5	-0.53	61933905	16625	11.22	3750	3750	3705	4875	2625	3750	3725.23	0.92	0	-1077	3850	3800	3755	3705	3660	3825	3730	37	1125	100	2320	5	1	36988000	1380	5.40	0.73	12	0.04	691.00	5136.00	5220	20230602	-28.54	2900	20231031	28.62	4650	-19.78	20240103	3595	3.76	20240102	5220	-28.54	20230602	2900	28.62	20231031	4.55	N	140070	100	36 억		338867	N	N	0	N	00	N
49	20240322	090836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	-15	5	-0.40	18261660	4884	3.30	3750	3750	3735	4875	2625	3750	3738.89	0.92	0	-1071	3850	3800	3755	3705	3660	3825	3730	37	1125	100	2320	5	1	36988000	1382	5.41	0.73	12	0.01	691.00	5136.00	5220	20230602	-28.45	2900	20231031	28.79	4650	-19.68	20240103	3595	3.89	20240102	5220	-28.45	20230602	2900	28.79	20231031	4.55	N	140070	100	36 억		338867	N	N	0	N	00	N
50	20240321	160843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	55	2	1.49	550996560	146477	204.18	3745	3805	3710	4800	2590	3695	3762.12	0.92	0	-1665	3761	3727	3701	3667	3641	3745	3685	37	1105	100	2290	5	1	36988000	1387	5.43	0.73	12	0.40	691.00	5136.00	5220	20230602	-28.16	2900	20231031	29.31	4650	-19.35	20240103	3595	4.31	20240102	5220	-28.16	20230602	2900	29.31	20231031	4.57	N	140070	100	36 억		341524	N	N	0	N	00	N
51	20240321	150839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	50	2	1.35	528933225	140584	195.97	3745	3805	3710	4800	2590	3695	3762.88	0.92	0	-3158	3761	3727	3701	3667	3641	3745	3685	37	1105	100	2290	5	1	36988000	1385	5.42	0.73	12	0.38	691.00	5136.00	5220	20230602	-28.26	2900	20231031	29.14	4650	-19.46	20240103	3595	4.17	20240102	5220	-28.26	20230602	2900	29.14	20231031	4.57	N	140070	100	36 억		341524	N	N	0	N	00	N
52	20240321	140838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	55	2	1.49	502871515	133629	186.27	3745	3805	3710	4800	2590	3695	3763.71	0.92	0	-3697	3761	3727	3701	3667	3641	3745	3685	37	1105	100	2290	5	1	36988000	1387	5.43	0.73	12	0.36	691.00	5136.00	5220	20230602	-28.16	2900	20231031	29.31	4650	-19.35	20240103	3595	4.31	20240102	5220	-28.16	20230602	2900	29.31	20231031	4.57	N	140070	100	36 억		341524	N	N	0	N	00	N
53	20240321	130827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	55	2	1.49	471542890	125264	174.61	3745	3805	3710	4800	2590	3695	3764.95	0.92	0	-4781	3761	3727	3701	3667	3641	3745	3685	37	1105	100	2290	5	1	36988000	1387	5.43	0.73	12	0.34	691.00	5136.00	5220	20230602	-28.16	2900	20231031	29.31	4650	-19.35	20240103	3595	4.31	20240102	5220	-28.16	20230602	2900	29.31	20231031	4.57	N	140070	100	36 억		341524	N	N	0	N	00	N
54	20240321	120840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3760	65	2	1.76	422740905	112268	156.50	3745	3805	3710	4800	2590	3695	3766.10	0.92	0	-1695	3761	3727	3701	3667	3641	3745	3685	37	1105	100	2290	5	1	36988000	1391	5.44	0.73	12	0.30	691.00	5136.00	5220	20230602	-27.97	2900	20231031	29.66	4650	-19.14	20240103	3595	4.59	20240102	5220	-27.97	20230602	2900	29.66	20231031	4.57	N	140070	100	36 억		341524	N	N	0	N	00	N
55	20240321	110836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	25	2	0.68	371780425	98711	137.60	3745	3805	3710	4800	2590	3695	3767.08	0.92	0	-973	3761	3727	3701	3667	3641	3745	3685	37	1105	100	2290	5	1	36988000	1376	5.38	0.72	12	0.27	691.00	5136.00	5220	20230602	-28.74	2900	20231031	28.28	4650	-20.00	20240103	3595	3.48	20240102	5220	-28.74	20230602	2900	28.28	20231031	4.57	N	140070	100	36 억		341524	N	N	0	N	00	N
56	20240321	100841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	90	2	2.44	273585525	72678	101.31	3745	3805	3710	4800	2590	3695	3765.32	0.92	0	8831	3761	3727	3701	3667	3641	3745	3685	37	1105	100	2290	5	1	36988000	1400	5.48	0.74	12	0.20	691.00	5136.00	5220	20230602	-27.49	2900	20231031	30.52	4650	-18.60	20240103	3595	5.29	20240102	5220	-27.49	20230602	2900	30.52	20231031	4.57	N	140070	100	36 억		341524	N	N	0	N	00	N
57	20240321	090844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3755	60	2	1.62	72004160	19238	26.82	3745	3770	3710	4800	2590	3695	3745.43	0.92	0	10323	3761	3727	3701	3667	3641	3745	3685	37	1105	100	2290	5	1	36988000	1389	5.43	0.73	12	0.05	691.00	5136.00	5220	20230602	-28.07	2900	20231031	29.48	4650	-19.25	20240103	3595	4.45	20240102	5220	-28.07	20230602	2900	29.48	20231031	4.57	N	140070	100	36 억		341524	N	N	0	N	00	N
58	20240320	160832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	30	2	0.82	248120960	67012	58.19	3680	3735	3675	4760	2570	3665	3702.64	0.93	0	-4169	3751	3707	3676	3632	3601	3692	3617	37	1095	100	2270	5	1	36988000	1367	5.35	0.72	12	0.18	691.00	5136.00	5220	20230602	-29.21	2900	20231031	27.41	4650	-20.54	20240103	3595	2.78	20240102	5220	-29.21	20230602	2900	27.41	20231031	4.59	N	140070	100	36 억		344799	N	N	0	N	00	N
59	20240320	150834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3695	30	2	0.82	231028700	62382	54.17	3680	3735	3675	4760	2570	3665	3703.45	0.93	0	-5169	3751	3707	3676	3632	3601	3692	3617	37	1095	100	2270	5	1	36988000	1367	5.35	0.72	12	0.17	691.00	5136.00	5220	20230602	-29.21	2900	20231031	27.41	4650	-20.54	20240103	3595	2.78	20240102	5220	-29.21	20230602	2900	27.41	20231031	4.59	N	140070	100	36 억		344799	N	N	0	N	00	N
60	20240320	140837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	40	2	1.09	169855670	45820	39.79	3680	3735	3675	4760	2570	3665	3707.02	0.93	0	-917	3751	3707	3676	3632	3601	3692	3617	37	1095	100	2270	5	1	36988000	1370	5.36	0.72	12	0.12	691.00	5136.00	5220	20230602	-29.02	2900	20231031	27.76	4650	-20.32	20240103	3595	3.06	20240102	5220	-29.02	20230602	2900	27.76	20231031	4.59	N	140070	100	36 억		344799	N	N	0	N	00	N
61	20240320	130836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3720	55	2	1.50	135500930	36546	31.73	3680	3735	3675	4760	2570	3665	3707.68	0.93	0	3832	3751	3707	3676	3632	3601	3692	3617	37	1095	100	2270	5	1	36988000	1376	5.38	0.72	12	0.10	691.00	5136.00	5220	20230602	-28.74	2900	20231031	28.28	4650	-20.00	20240103	3595	3.48	20240102	5220	-28.74	20230602	2900	28.28	20231031	4.59	N	140070	100	36 억		344799	N	N	0	N	00	N
62	20240320	120832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3715	50	2	1.36	116336740	31392	27.26	3680	3735	3675	4760	2570	3665	3705.94	0.93	0	3096	3751	3707	3676	3632	3601	3692	3617	37	1095	100	2270	5	1	36988000	1374	5.38	0.72	12	0.08	691.00	5136.00	5220	20230602	-28.83	2900	20231031	28.10	4650	-20.11	20240103	3595	3.34	20240102	5220	-28.83	20230602	2900	28.10	20231031	4.59	N	140070	100	36 억		344799	N	N	0	N	00	N
63	20240320	110833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3715	50	2	1.36	91825475	24793	21.53	3680	3735	3675	4760	2570	3665	3703.69	0.93	0	2231	3751	3707	3676	3632	3601	3692	3617	37	1095	100	2270	5	1	36988000	1374	5.38	0.72	12	0.07	691.00	5136.00	5220	20230602	-28.83	2900	20231031	28.10	4650	-20.11	20240103	3595	3.34	20240102	5220	-28.83	20230602	2900	28.10	20231031	4.59	N	140070	100	36 억		344799	N	N	0	N	00	N
64	20240320	100827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3700	35	2	0.95	53519795	14472	12.57	3680	3720	3675	4760	2570	3665	3698.16	0.93	0	-937	3751	3707	3676	3632	3601	3692	3617	37	1095	100	2270	5	1	36988000	1369	5.35	0.72	12	0.04	691.00	5136.00	5220	20230602	-29.12	2900	20231031	27.59	4650	-20.43	20240103	3595	2.92	20240102	5220	-29.12	20230602	2900	27.59	20231031	4.59	N	140070	100	36 억		344799	N	N	0	N	00	N
65	20240320	090831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	45	2	1.23	11869720	3211	2.79	3680	3710	3675	4760	2570	3665	3696.58	0.93	0	567	3751	3707	3676	3632	3601	3692	3617	37	1095	100	2270	5	1	36988000	1372	5.37	0.72	12	0.01	691.00	5136.00	5220	20230602	-28.93	2900	20231031	27.93	4650	-20.22	20240103	3595	3.20	20240102	5220	-28.93	20230602	2900	27.93	20231031	4.59	N	140070	100	36 억		344799	N	N	0	N	00	N
66	20240319	160822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3665	-70	5	-1.87	417837360	114134	79.86	3695	3720	3645	4855	2615	3735	3660.94	0.97	0	-14899	3871	3802	3746	3677	3621	3775	3650	37	1120	100	2310	5	1	36988000	1356	5.30	0.71	12	0.31	691.00	5136.00	5220	20230602	-29.79	2900	20231031	26.38	4650	-21.18	20240103	3595	1.95	20240102	5220	-29.79	20230602	2900	26.38	20231031	4.59	N	140070	100	36 억		359299	N	N	0	N	00	N
67	20240319	150833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	-85	5	-2.28	398578225	108863	76.17	3695	3720	3645	4855	2615	3735	3661.28	0.97	0	-15027	3871	3802	3746	3677	3621	3775	3650	37	1120	100	2310	5	1	36988000	1350	5.28	0.71	12	0.29	691.00	5136.00	5220	20230602	-30.08	2900	20231031	25.86	4650	-21.51	20240103	3595	1.53	20240102	5220	-30.08	20230602	2900	25.86	20231031	4.59	N	140070	100	36 억		359299	N	N	0	N	00	N
68	20240319	140832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3650	-85	5	-2.28	364832185	99617	69.70	3695	3720	3645	4855	2615	3735	3662.35	0.97	0	-14092	3871	3802	3746	3677	3621	3775	3650	37	1120	100	2310	5	1	36988000	1350	5.28	0.71	12	0.27	691.00	5136.00	5220	20230602	-30.08	2900	20231031	25.86	4650	-21.51	20240103	3595	1.53	20240102	5220	-30.08	20230602	2900	25.86	20231031	4.59	N	140070	100	36 억		359299	N	N	0	N	00	N
69	20240319	130801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3665	-70	5	-1.87	236006505	64330	45.01	3695	3720	3650	4855	2615	3735	3668.68	0.97	0	-23452	3871	3802	3746	3677	3621	3775	3650	37	1120	100	2310	5	1	36988000	1356	5.30	0.71	12	0.17	691.00	5136.00	5220	20230602	-29.79	2900	20231031	26.38	4650	-21.18	20240103	3595	1.95	20240102	5220	-29.79	20230602	2900	26.38	20231031	4.59	N	140070	100	36 억		359299	N	N	0	N	00	N
70	20240319	120826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3665	-70	5	-1.87	213633240	58224	40.74	3695	3720	3650	4855	2615	3735	3669.16	0.97	0	-21538	3871	3802	3746	3677	3621	3775	3650	37	1120	100	2310	5	1	36988000	1356	5.30	0.71	12	0.16	691.00	5136.00	5220	20230602	-29.79	2900	20231031	26.38	4650	-21.18	20240103	3595	1.95	20240102	5220	-29.79	20230602	2900	26.38	20231031	4.59	N	140070	100	36 억		359299	N	N	0	N	00	N
71	20240319	110827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3660	-75	5	-2.01	200426450	54625	38.22	3695	3720	3650	4855	2615	3735	3669.13	0.97	0	-20859	3871	3802	3746	3677	3621	3775	3650	37	1120	100	2310	5	1	36988000	1354	5.30	0.71	12	0.15	691.00	5136.00	5220	20230602	-29.89	2900	20231031	26.21	4650	-21.29	20240103	3595	1.81	20240102	5220	-29.89	20230602	2900	26.21	20231031	4.59	N	140070	100	36 억		359299	N	N	0	N	00	N
72	20240319	100830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3680	-55	5	-1.47	172413255	46980	32.87	3695	3720	3650	4855	2615	3735	3669.93	0.97	0	-19786	3871	3802	3746	3677	3621	3775	3650	37	1120	100	2310	5	1	36988000	1361	5.33	0.72	12	0.13	691.00	5136.00	5220	20230602	-29.50	2900	20231031	26.90	4650	-20.86	20240103	3595	2.36	20240102	5220	-29.50	20230602	2900	26.90	20231031	4.59	N	140070	100	36 억		359299	N	N	0	N	00	N
73	20240319	090830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	-30	5	-0.80	21037880	5696	3.99	3695	3720	3685	4855	2615	3735	3693.45	0.97	0	474	3871	3802	3746	3677	3621	3775	3650	37	1120	100	2310	5	1	36988000	1370	5.36	0.72	12	0.02	691.00	5136.00	5220	20230602	-29.02	2900	20231031	27.76	4650	-20.32	20240103	3595	3.06	20240102	5220	-29.02	20230602	2900	27.76	20231031	4.59	N	140070	100	36 억		359299	N	N	0	N	00	N
74	20240318	160825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	-40	5	-1.06	530943365	142836	119.27	3765	3815	3690	4905	2645	3775	3717.15	0.94	0	11956	3888	3831	3798	3741	3708	3815	3725	37	1130	100	2340	5	1	36988000	1382	5.41	0.73	12	0.39	691.00	5136.00	5220	20230602	-28.45	2900	20231031	28.79	4650	-19.68	20240103	3595	3.89	20240102	5220	-28.45	20230602	2900	28.79	20231031	4.66	N	140070	100	36 억		347044	N	N	0	N	00	N
75	20240318	150825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	-50	5	-1.32	507453510	136540	114.01	3765	3815	3690	4905	2645	3775	3716.52	0.94	0	11879	3888	3831	3798	3741	3708	3815	3725	37	1130	100	2340	5	1	36988000	1378	5.39	0.73	12	0.37	691.00	5136.00	5220	20230602	-28.64	2900	20231031	28.45	4650	-19.89	20240103	3595	3.62	20240102	5220	-28.64	20230602	2900	28.45	20231031	4.66	N	140070	100	36 억		347044	N	N	0	N	00	N
76	20240318	140825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-65	5	-1.72	389079760	104654	87.39	3765	3815	3690	4905	2645	3775	3717.77	0.94	0	-7606	3888	3831	3798	3741	3708	3815	3725	37	1130	100	2340	5	1	36988000	1372	5.37	0.72	12	0.28	691.00	5136.00	5220	20230602	-28.93	2900	20231031	27.93	4650	-20.22	20240103	3595	3.20	20240102	5220	-28.93	20230602	2900	27.93	20231031	4.66	N	140070	100	36 억		347044	N	N	0	N	00	N
77	20240318	130824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-65	5	-1.72	329713455	88617	74.00	3765	3815	3700	4905	2645	3775	3720.66	0.94	0	-7092	3888	3831	3798	3741	3708	3815	3725	37	1130	100	2340	5	1	36988000	1372	5.37	0.72	12	0.24	691.00	5136.00	5220	20230602	-28.93	2900	20231031	27.93	4650	-20.22	20240103	3595	3.20	20240102	5220	-28.93	20230602	2900	27.93	20231031	4.66	N	140070	100	36 억		347044	N	N	0	N	00	N
78	20240318	120818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	-65	5	-1.72	306036755	82230	68.66	3765	3815	3700	4905	2645	3775	3721.72	0.94	0	-5911	3888	3831	3798	3741	3708	3815	3725	37	1130	100	2340	5	1	36988000	1372	5.37	0.72	12	0.22	691.00	5136.00	5220	20230602	-28.93	2900	20231031	27.93	4650	-20.22	20240103	3595	3.20	20240102	5220	-28.93	20230602	2900	27.93	20231031	4.66	N	140070	100	36 억		347044	N	N	0	N	00	N
79	20240318	110826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	-70	5	-1.85	225920885	60622	50.62	3765	3815	3700	4905	2645	3775	3726.71	0.94	0	-11995	3888	3831	3798	3741	3708	3815	3725	37	1130	100	2340	5	1	36988000	1370	5.36	0.72	12	0.16	691.00	5136.00	5220	20230602	-29.02	2900	20231031	27.76	4650	-20.32	20240103	3595	3.06	20240102	5220	-29.02	20230602	2900	27.76	20231031	4.66	N	140070	100	36 억		347044	N	N	0	N	00	N
80	20240318	100824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3705	-70	5	-1.85	164973770	44182	36.89	3765	3815	3700	4905	2645	3775	3733.96	0.94	0	-8465	3888	3831	3798	3741	3708	3815	3725	37	1130	100	2340	5	1	36988000	1370	5.36	0.72	12	0.12	691.00	5136.00	5220	20230602	-29.02	2900	20231031	27.76	4650	-20.32	20240103	3595	3.06	20240102	5220	-29.02	20230602	2900	27.76	20231031	4.66	N	140070	100	36 억		347044	N	N	0	N	00	N
81	20240318	090823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	10	2	0.26	8574200	2269	1.89	3765	3815	3760	4905	2645	3775	3778.85	0.94	0	-1087	3888	3831	3798	3741	3708	3815	3725	37	1130	100	2340	5	1	36988000	1400	5.48	0.74	12	0.01	691.00	5136.00	5220	20230602	-27.49	2900	20231031	30.52	4650	-18.60	20240103	3595	5.29	20240102	5220	-27.49	20230602	2900	30.52	20231031	4.66	N	140070	100	36 억		347044	N	N	0	N	00	N
82	20240315	160816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3775	-50	5	-1.31	450309900	118925	82.97	3805	3855	3765	4970	2680	3825	3786.51	0.96	0	-7474	3971	3897	3856	3782	3741	3877	3762	37	1145	100	2370	5	1	36988000	1396	5.46	0.74	12	0.32	691.00	5136.00	5220	20230602	-27.68	2900	20231031	30.17	4650	-18.82	20240103	3595	5.01	20240102	5220	-27.68	20230602	2900	30.17	20231031	4.68	N	140070	100	36 억		354255	N	N	0	N	00	N
83	20240315	150746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3775	-50	5	-1.31	409578335	108125	75.43	3805	3855	3765	4970	2680	3825	3788.01	0.96	0	-9425	3971	3897	3856	3782	3741	3877	3762	37	1145	100	2370	5	1	36988000	1396	5.46	0.74	12	0.29	691.00	5136.00	5220	20230602	-27.68	2900	20231031	30.17	4650	-18.82	20240103	3595	5.01	20240102	5220	-27.68	20230602	2900	30.17	20231031	4.68	N	140070	100	36 억		354255	N	N	0	N	00	N
84	20240315	140734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	-40	5	-1.05	347637360	91700	63.97	3805	3855	3775	4970	2680	3825	3791.03	0.96	0	-9417	3971	3897	3856	3782	3741	3877	3762	37	1145	100	2370	5	1	36988000	1400	5.48	0.74	12	0.25	691.00	5136.00	5220	20230602	-27.49	2900	20231031	30.52	4650	-18.60	20240103	3595	5.29	20240102	5220	-27.49	20230602	2900	30.52	20231031	4.68	N	140070	100	36 억		354255	N	N	0	N	00	N
85	20240315	130817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	-35	5	-0.92	324081370	85475	59.63	3805	3855	3775	4970	2680	3825	3791.53	0.96	0	-6771	3971	3897	3856	3782	3741	3877	3762	37	1145	100	2370	5	1	36988000	1402	5.48	0.74	12	0.23	691.00	5136.00	5220	20230602	-27.39	2900	20231031	30.69	4650	-18.49	20240103	3595	5.42	20240102	5220	-27.39	20230602	2900	30.69	20231031	4.68	N	140070	100	36 억		354255	N	N	0	N	00	N
86	20240315	120816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-15	5	-0.39	302190765	79697	55.60	3805	3855	3775	4970	2680	3825	3791.75	0.96	0	-6806	3971	3897	3856	3782	3741	3877	3762	37	1145	100	2370	5	1	36988000	1409	5.51	0.74	12	0.22	691.00	5136.00	5220	20230602	-27.01	2900	20231031	31.38	4650	-18.06	20240103	3595	5.98	20240102	5220	-27.01	20230602	2900	31.38	20231031	4.68	N	140070	100	36 억		354255	N	N	0	N	00	N
87	20240315	110814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	-40	5	-1.05	243178720	64160	44.76	3805	3855	3775	4970	2680	3825	3790.19	0.96	0	-7787	3971	3897	3856	3782	3741	3877	3762	37	1145	100	2370	5	1	36988000	1400	5.48	0.74	12	0.17	691.00	5136.00	5220	20230602	-27.49	2900	20231031	30.52	4650	-18.60	20240103	3595	5.29	20240102	5220	-27.49	20230602	2900	30.52	20231031	4.68	N	140070	100	36 억		354255	N	N	0	N	00	N
88	20240315	100815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-15	5	-0.39	167614720	44180	30.82	3805	3855	3775	4970	2680	3825	3793.90	0.96	0	-10379	3971	3897	3856	3782	3741	3877	3762	37	1145	100	2370	5	1	36988000	1409	5.51	0.74	12	0.12	691.00	5136.00	5220	20230602	-27.01	2900	20231031	31.38	4650	-18.06	20240103	3595	5.98	20240102	5220	-27.01	20230602	2900	31.38	20231031	4.68	N	140070	100	36 억		354255	N	N	0	N	00	N
89	20240315	090821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	0	3	0.00	47549620	12504	8.72	3805	3855	3785	4970	2680	3825	3802.75	0.96	0	-1187	3971	3897	3856	3782	3741	3877	3762	37	1145	100	2370	5	1	36988000	1415	5.54	0.74	12	0.03	691.00	5136.00	5220	20230602	-26.72	2900	20231031	31.90	4650	-17.74	20240103	3595	6.40	20240102	5220	-26.72	20230602	2900	31.90	20231031	4.68	N	140070	100	36 억		354255	N	N	0	N	00	N
90	20240314	160808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	-90	5	-2.30	549410560	142888	72.71	3915	3930	3815	5080	2745	3915	3845.05	0.95	0	2281	4101	4007	3951	3857	3801	3980	3830	37	1165	100	2420	5	1	36988000	1415	5.54	0.74	12	0.39	691.00	5136.00	5220	20230602	-26.72	2900	20231031	31.90	4650	-17.74	20240103	3595	6.40	20240102	5220	-26.72	20230602	2900	31.90	20231031	4.66	N	140070	100	36 억		351974	N	N	0	N	00	N
91	20240314	150811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	-85	5	-2.17	517546415	134565	68.47	3915	3930	3815	5080	2745	3915	3846.07	0.95	0	1533	4101	4007	3951	3857	3801	3980	3830	37	1165	100	2420	5	1	36988000	1417	5.54	0.75	12	0.36	691.00	5136.00	5220	20230602	-26.63	2900	20231031	32.07	4650	-17.63	20240103	3595	6.54	20240102	5220	-26.63	20230602	2900	32.07	20231031	4.66	N	140070	100	36 억		351974	N	N	0	N	00	N
92	20240314	140811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-95	5	-2.43	460235695	119579	60.85	3915	3930	3815	5080	2745	3915	3848.80	0.95	0	-1965	4101	4007	3951	3857	3801	3980	3830	37	1165	100	2420	5	1	36988000	1413	5.53	0.74	12	0.32	691.00	5136.00	5220	20230602	-26.82	2900	20231031	31.72	4650	-17.85	20240103	3595	6.26	20240102	5220	-26.82	20230602	2900	31.72	20231031	4.66	N	140070	100	36 억		351974	N	N	0	N	00	N
93	20240314	130807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	-85	5	-2.17	417121825	108310	55.11	3915	3930	3815	5080	2745	3915	3851.18	0.95	0	-2749	4101	4007	3951	3857	3801	3980	3830	37	1165	100	2420	5	1	36988000	1417	5.54	0.75	12	0.29	691.00	5136.00	5220	20230602	-26.63	2900	20231031	32.07	4650	-17.63	20240103	3595	6.54	20240102	5220	-26.63	20230602	2900	32.07	20231031	4.66	N	140070	100	36 억		351974	N	N	0	N	00	N
94	20240314	120808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3835	-80	5	-2.04	386684385	100362	51.07	3915	3930	3815	5080	2745	3915	3852.90	0.95	0	-2306	4101	4007	3951	3857	3801	3980	3830	37	1165	100	2420	5	1	36988000	1418	5.55	0.75	12	0.27	691.00	5136.00	5220	20230602	-26.53	2900	20231031	32.24	4650	-17.53	20240103	3595	6.68	20240102	5220	-26.53	20230602	2900	32.24	20231031	4.66	N	140070	100	36 억		351974	N	N	0	N	00	N
95	20240314	110809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	-85	5	-2.17	329656880	85483	43.50	3915	3930	3815	5080	2745	3915	3856.40	0.95	0	-4313	4101	4007	3951	3857	3801	3980	3830	37	1165	100	2420	5	1	36988000	1417	5.54	0.75	12	0.23	691.00	5136.00	5220	20230602	-26.63	2900	20231031	32.07	4650	-17.63	20240103	3595	6.54	20240102	5220	-26.63	20230602	2900	32.07	20231031	4.66	N	140070	100	36 억		351974	N	N	0	N	00	N
96	20240314	100815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	-70	5	-1.79	208857590	53961	27.46	3915	3930	3835	5080	2745	3915	3870.53	0.95	0	-5319	4101	4007	3951	3857	3801	3980	3830	37	1165	100	2420	5	1	36988000	1422	5.56	0.75	12	0.15	691.00	5136.00	5220	20230602	-26.34	2900	20231031	32.59	4650	-17.31	20240103	3595	6.95	20240102	5220	-26.34	20230602	2900	32.59	20231031	4.66	N	140070	100	36 억		351974	N	N	0	N	00	N
97	20240314	090811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3915	0	3	0.00	28938370	7417	3.77	3915	3930	3890	5080	2745	3915	3901.63	0.95	0	-826	4101	4007	3951	3857	3801	3980	3830	37	1165	100	2420	5	1	36988000	1448	5.67	0.76	12	0.02	691.00	5136.00	5220	20230602	-25.00	2900	20231031	35.00	4650	-15.81	20240103	3595	8.90	20240102	5220	-25.00	20230602	2900	35.00	20231031	4.66	N	140070	100	36 억		351974	N	N	0	N	00	N
98	20240313	160801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3915	0	3	0.00	757485410	190837	31.64	3955	4045	3895	5080	2745	3915	3969.29	0.92	0	10835	4381	4147	4016	3782	3651	4082	3717	37	1165	100	2420	5	1	36988000	1448	5.67	0.76	12	0.52	691.00	5136.00	5220	20230602	-25.00	2900	20231031	35.00	4650	-15.81	20240103	3595	8.90	20240102	5220	-25.00	20230602	2900	35.00	20231031	4.65	N	140070	100	36 억		341140	N	N	0	N	00	N
99	20240313	150802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	-5	5	-0.13	746051345	187917	31.15	3955	4045	3895	5080	2745	3915	3970.11	0.92	0	10929	4381	4147	4016	3782	3651	4082	3717	37	1165	100	2420	5	1	36988000	1446	5.66	0.76	12	0.51	691.00	5136.00	5220	20230602	-25.10	2900	20231031	34.83	4650	-15.91	20240103	3595	8.76	20240102	5220	-25.10	20230602	2900	34.83	20231031	4.65	N	140070	100	36 억		341140	N	N	0	N	00	N
100	20240313	140806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3925	10	2	0.26	715210825	180040	29.85	3955	4045	3895	5080	2745	3915	3972.51	0.92	0	8321	4381	4147	4016	3782	3651	4082	3717	37	1165	100	2420	5	1	36988000	1452	5.68	0.76	12	0.49	691.00	5136.00	5220	20230602	-24.81	2900	20231031	35.34	4650	-15.59	20240103	3595	9.18	20240102	5220	-24.81	20230602	2900	35.34	20231031	4.65	N	140070	100	36 억		341140	N	N	0	N	00	N
101	20240313	130809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	-5	5	-0.13	624431545	156833	26.00	3955	4045	3900	5080	2745	3915	3981.51	0.92	0	15346	4381	4147	4016	3782	3651	4082	3717	37	1165	100	2420	5	1	36988000	1446	5.66	0.76	12	0.42	691.00	5136.00	5220	20230602	-25.10	2900	20231031	34.83	4650	-15.91	20240103	3595	8.76	20240102	5220	-25.10	20230602	2900	34.83	20231031	4.65	N	140070	100	36 억		341140	N	N	0	N	00	N
102	20240313	120804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3920	5	2	0.13	542344185	135894	22.53	3955	4045	3920	5080	2745	3915	3990.94	0.92	0	20695	4381	4147	4016	3782	3651	4082	3717	37	1165	100	2420	5	1	36988000	1450	5.67	0.76	12	0.37	691.00	5136.00	5220	20230602	-24.90	2900	20231031	35.17	4650	-15.70	20240103	3595	9.04	20240102	5220	-24.90	20230602	2900	35.17	20231031	4.65	N	140070	100	36 억		341140	N	N	0	N	00	N
103	20240313	110802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	55	2	1.40	476179650	119110	19.75	3955	4045	3935	5080	2745	3915	3997.81	0.92	0	25942	4381	4147	4016	3782	3651	4082	3717	37	1165	100	2420	5	1	36988000	1468	5.75	0.77	12	0.32	691.00	5136.00	5220	20230602	-23.95	2900	20231031	36.90	4650	-14.62	20240103	3595	10.43	20240102	5220	-23.95	20230602	2900	36.90	20231031	4.65	N	140070	100	36 억		341140	N	N	0	N	00	N
104	20240313	100759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	55	2	1.40	407787565	101844	16.88	3955	4045	3935	5080	2745	3915	4004.04	0.92	0	28410	4381	4147	4016	3782	3651	4082	3717	37	1165	100	2420	5	1	36988000	1468	5.75	0.77	12	0.28	691.00	5136.00	5220	20230602	-23.95	2900	20231031	36.90	4650	-14.62	20240103	3595	10.43	20240102	5220	-23.95	20230602	2900	36.90	20231031	4.65	N	140070	100	36 억		341140	N	N	0	N	00	N
105	20240313	090805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4015	100	2	2.55	136880400	34291	5.69	3955	4035	3935	5080	2745	3915	3991.73	0.92	0	16785	4381	4147	4016	3782	3651	4082	3717	37	1165	100	2420	5	1	36988000	1485	5.81	0.78	12	0.09	691.00	5136.00	5220	20230602	-23.08	2900	20231031	38.45	4650	-13.66	20240103	3595	11.68	20240102	5220	-23.08	20230602	2900	38.45	20231031	4.65	N	140070	100	36 억		341140	N	N	0	N	00	N
106	20240312	160752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3915	-70	5	-1.76	2403221925	600819	300.82	3950	4250	3885	5180	2790	3985	3999.96	1.17	0	-80881	4085	4035	3965	3915	3845	4045	3925	37	1195	100	2470	5	1	36988000	1448	5.67	0.76	12	1.62	691.00	5136.00	5220	20230602	-25.00	2900	20231031	35.00	4650	-15.81	20240103	3595	8.90	20240102	5220	-25.00	20230602	2900	35.00	20231031	4.70	N	140070	100	36 억		430918	N	N	0	N	00	N
107	20240312	150752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3920	-65	5	-1.63	2362130105	590320	295.56	3950	4250	3885	5180	2790	3985	4001.44	1.17	0	-80851	4085	4035	3965	3915	3845	4045	3925	37	1195	100	2470	5	1	36988000	1450	5.67	0.76	12	1.60	691.00	5136.00	5220	20230602	-24.90	2900	20231031	35.17	4650	-15.70	20240103	3595	9.04	20240102	5220	-24.90	20230602	2900	35.17	20231031	4.70	N	140070	100	36 억		430918	N	N	0	N	00	N
108	20240312	140745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	-90	5	-2.26	2256873550	563363	282.07	3950	4250	3885	5180	2790	3985	4006.07	1.17	0	-79413	4085	4035	3965	3915	3845	4045	3925	37	1195	100	2470	5	1	36988000	1441	5.64	0.76	12	1.52	691.00	5136.00	5220	20230602	-25.38	2900	20231031	34.31	4650	-16.24	20240103	3595	8.34	20240102	5220	-25.38	20230602	2900	34.31	20231031	4.70	N	140070	100	36 억		430918	N	N	0	N	00	N
109	20240312	130714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	-50	5	-1.25	1883710540	467895	234.27	3950	4250	3920	5180	2790	3985	4025.93	1.17	0	-81578	4085	4035	3965	3915	3845	4045	3925	37	1195	100	2470	5	1	36988000	1455	5.69	0.77	12	1.26	691.00	5136.00	5220	20230602	-24.62	2900	20231031	35.69	4650	-15.38	20240103	3595	9.46	20240102	5220	-24.62	20230602	2900	35.69	20231031	4.70	N	140070	100	36 억		430918	N	N	0	N	00	N
110	20240312	120754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	-15	5	-0.38	1582086895	391316	195.92	3950	4250	3925	5180	2790	3985	4042.99	1.17	0	-85427	4085	4035	3965	3915	3845	4045	3925	37	1195	100	2470	5	1	36988000	1468	5.75	0.77	12	1.06	691.00	5136.00	5220	20230602	-23.95	2900	20231031	36.90	4650	-14.62	20240103	3595	10.43	20240102	5220	-23.95	20230602	2900	36.90	20231031	4.70	N	140070	100	36 억		430918	N	N	0	N	00	N
111	20240312	110753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	-50	5	-1.25	206333545	52299	26.19	3950	3995	3925	5180	2790	3985	3945.27	1.17	0	6518	4085	4035	3965	3915	3845	4045	3925	37	1195	100	2470	5	1	36988000	1455	5.69	0.77	12	0.14	691.00	5136.00	5220	20230602	-24.62	2900	20231031	35.69	4650	-15.38	20240103	3595	9.46	20240102	5220	-24.62	20230602	2900	35.69	20231031	4.70	N	140070	100	36 억		430918	N	N	0	N	00	N
112	20240312	100753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3985	0	3	0.00	138381010	35141	17.59	3950	3995	3925	5180	2790	3985	3937.88	1.17	0	5775	4085	4035	3965	3915	3845	4045	3925	37	1195	100	2470	5	1	36988000	1474	5.77	0.78	12	0.10	691.00	5136.00	5220	20230602	-23.66	2900	20231031	37.41	4650	-14.30	20240103	3595	10.85	20240102	5220	-23.66	20230602	2900	37.41	20231031	4.70	N	140070	100	36 억		430918	N	N	0	N	00	N
113	20240312	090752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	-50	5	-1.25	34384820	8728	4.37	3950	3950	3930	5180	2790	3985	3939.60	1.17	0	2710	4085	4035	3965	3915	3845	4045	3925	37	1195	100	2470	5	1	36988000	1455	5.69	0.77	12	0.02	691.00	5136.00	5220	20230602	-24.62	2900	20231031	35.69	4650	-15.38	20240103	3595	9.46	20240102	5220	-24.62	20230602	2900	35.69	20231031	4.70	N	140070	100	36 억		430918	N	N	0	N	00	N
114	20240311	160750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3985	-5	5	-0.13	784689020	198331	96.00	3985	4015	3895	5180	2795	3990	3956.32	1.18	0	-5145	4183	4086	4018	3921	3853	4052	3887	37	1190	100	2470	5	1	36988000	1474	5.77	0.78	12	0.54	691.00	5136.00	5220	20230602	-23.66	2900	20231031	37.41	4650	-14.30	20240103	3595	10.85	20240102	5220	-23.66	20230602	2900	37.41	20231031	4.74	N	140070	100	36 억		436002	N	N	0	N	00	N
115	20240311	150749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	-20	5	-0.50	767731705	194058	93.93	3985	4015	3895	5180	2795	3990	3956.06	1.18	0	-5152	4183	4086	4018	3921	3853	4052	3887	37	1190	100	2470	5	1	36988000	1468	5.75	0.77	12	0.52	691.00	5136.00	5220	20230602	-23.95	2900	20231031	36.90	4650	-14.62	20240103	3595	10.43	20240102	5220	-23.95	20230602	2900	36.90	20231031	4.74	N	140070	100	36 억		436002	N	N	0	N	00	N
116	20240311	140747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	-10	5	-0.25	703662820	177895	86.10	3985	4015	3895	5180	2795	3990	3955.34	1.18	0	-5687	4183	4086	4018	3921	3853	4052	3887	37	1190	100	2470	5	1	36988000	1472	5.76	0.77	12	0.48	691.00	5136.00	5220	20230602	-23.75	2900	20231031	37.24	4650	-14.41	20240103	3595	10.71	20240102	5220	-23.75	20230602	2900	37.24	20231031	4.74	N	140070	100	36 억		436002	N	N	0	N	00	N
117	20240311	130748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	5	2	0.13	647108675	163714	79.24	3985	4015	3895	5180	2795	3990	3952.49	1.18	0	-5851	4183	4086	4018	3921	3853	4052	3887	37	1190	100	2470	5	1	36988000	1478	5.78	0.78	12	0.44	691.00	5136.00	5220	20230602	-23.47	2900	20231031	37.76	4650	-14.09	20240103	3595	11.13	20240102	5220	-23.47	20230602	2900	37.76	20231031	4.74	N	140070	100	36 억		436002	N	N	0	N	00	N
118	20240311	120749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3985	-5	5	-0.13	570481045	144487	69.93	3985	4015	3895	5180	2795	3990	3948.09	1.18	0	-3105	4183	4086	4018	3921	3853	4052	3887	37	1190	100	2470	5	1	36988000	1474	5.77	0.78	12	0.39	691.00	5136.00	5220	20230602	-23.66	2900	20231031	37.41	4650	-14.30	20240103	3595	10.85	20240102	5220	-23.66	20230602	2900	37.41	20231031	4.74	N	140070	100	36 억		436002	N	N	0	N	00	N
119	20240311	110745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3920	-70	5	-1.75	431015545	109466	52.98	3985	4010	3895	5180	2795	3990	3937.05	1.18	0	-2360	4183	4086	4018	3921	3853	4052	3887	37	1190	100	2470	5	1	36988000	1450	5.67	0.76	12	0.30	691.00	5136.00	5220	20230602	-24.90	2900	20231031	35.17	4650	-15.70	20240103	3595	9.04	20240102	5220	-24.90	20230602	2900	35.17	20231031	4.74	N	140070	100	36 억		436002	N	N	0	N	00	N
120	20240311	100738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3935	-55	5	-1.38	210180160	53071	25.69	3985	4010	3915	5180	2795	3990	3959.90	1.18	0	-4061	4183	4086	4018	3921	3853	4052	3887	37	1190	100	2470	5	1	36988000	1455	5.69	0.77	12	0.14	691.00	5136.00	5220	20230602	-24.62	2900	20231031	35.69	4650	-15.38	20240103	3595	9.46	20240102	5220	-24.62	20230602	2900	35.69	20231031	4.74	N	140070	100	36 억		436002	N	N	0	N	00	N
121	20240311	090741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	10	2	0.25	56957605	14280	6.91	3985	4010	3965	5180	2795	3990	3988.55	1.18	0	-4876	4183	4086	4018	3921	3853	4052	3887	37	1190	100	2470	5	1	36988000	1480	5.79	0.78	12	0.04	691.00	5136.00	5220	20230602	-23.37	2900	20231031	37.93	4650	-13.98	20240103	3595	11.27	20240102	5220	-23.37	20230602	2900	37.93	20231031	4.74	N	140070	100	36 억		436002	N	N	0	N	00	N
122	20240308	160746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	-85	5	-2.09	820864540	204204	125.02	4115	4115	3950	5290	2855	4075	4020.03	1.11	0	26246	4218	4146	4073	4001	3928	4182	4037	37	1215	100	2520	5	1	36988000	1476	5.77	0.78	12	0.55	691.00	5136.00	5220	20230602	-23.56	2900	20231031	37.59	4650	-14.19	20240103	3595	10.99	20240102	5220	-23.56	20230602	2900	37.59	20231031	4.79	N	140070	100	36 억		409758	N	N	0	N	00	N
123	20240308	150743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	-80	5	-1.96	776018795	192973	118.15	4115	4115	3950	5290	2855	4075	4021.39	1.11	0	25022	4218	4146	4073	4001	3928	4182	4037	37	1215	100	2520	5	1	36988000	1478	5.78	0.78	12	0.52	691.00	5136.00	5220	20230602	-23.47	2900	20231031	37.76	4650	-14.09	20240103	3595	11.13	20240102	5220	-23.47	20230602	2900	37.76	20231031	4.79	N	140070	100	36 억		409758	N	N	0	N	00	N
124	20240308	140741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-65	5	-1.60	674970660	167818	102.74	4115	4115	3950	5290	2855	4075	4022.04	1.11	0	26047	4218	4146	4073	4001	3928	4182	4037	37	1215	100	2520	5	1	36988000	1483	5.80	0.78	12	0.45	691.00	5136.00	5220	20230602	-23.18	2900	20231031	38.28	4650	-13.76	20240103	3595	11.54	20240102	5220	-23.18	20230602	2900	38.28	20231031	4.79	N	140070	100	36 억		409758	N	N	0	N	00	N
125	20240308	130738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4015	-60	5	-1.47	503820175	124989	76.52	4115	4115	3950	5290	2855	4075	4030.92	1.11	0	10539	4218	4146	4073	4001	3928	4182	4037	37	1215	100	2520	5	1	36988000	1485	5.81	0.78	12	0.34	691.00	5136.00	5220	20230602	-23.08	2900	20231031	38.45	4650	-13.66	20240103	3595	11.68	20240102	5220	-23.08	20230602	2900	38.45	20231031	4.79	N	140070	100	36 억		409758	N	N	0	N	00	N
126	20240308	120739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-55	5	-1.35	446971200	110793	67.83	4115	4115	3950	5290	2855	4075	4034.29	1.11	0	18180	4218	4146	4073	4001	3928	4182	4037	37	1215	100	2520	5	1	36988000	1487	5.82	0.78	12	0.30	691.00	5136.00	5220	20230602	-22.99	2900	20231031	38.62	4650	-13.55	20240103	3595	11.82	20240102	5220	-22.99	20230602	2900	38.62	20231031	4.79	N	140070	100	36 억		409758	N	N	0	N	00	N
127	20240308	110740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	-40	5	-0.98	352538595	87274	53.43	4115	4115	3950	5290	2855	4075	4039.45	1.11	0	21455	4218	4146	4073	4001	3928	4182	4037	37	1215	100	2520	5	1	36988000	1492	5.84	0.79	12	0.24	691.00	5136.00	5220	20230602	-22.70	2900	20231031	39.14	4650	-13.23	20240103	3595	12.24	20240102	5220	-22.70	20230602	2900	39.14	20231031	4.79	N	140070	100	36 억		409758	N	N	0	N	00	N
128	20240308	100734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-35	5	-0.86	271868090	67243	41.17	4115	4115	3950	5290	2855	4075	4043.07	1.11	0	13137	4218	4146	4073	4001	3928	4182	4037	37	1215	100	2520	5	1	36988000	1494	5.85	0.79	12	0.18	691.00	5136.00	5220	20230602	-22.61	2900	20231031	39.31	4650	-13.12	20240103	3595	12.38	20240102	5220	-22.61	20230602	2900	39.31	20231031	4.79	N	140070	100	36 억		409758	N	N	0	N	00	N
129	20240308	090736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	0	3	0.00	127871500	31677	19.39	4115	4115	3950	5290	2855	4075	4036.73	1.11	0	3734	4218	4146	4073	4001	3928	4182	4037	37	1215	100	2520	5	1	36988000	1507	5.90	0.79	12	0.09	691.00	5136.00	5220	20230602	-21.93	2900	20231031	40.52	4650	-12.37	20240103	3595	13.35	20240102	5220	-21.93	20230602	2900	40.52	20231031	4.79	N	140070	100	36 억		409758	N	N	0	N	00	N
130	20240307	160737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	35	2	0.87	654678180	161497	58.66	4045	4145	4000	5250	2830	4040	4053.53	1.08	0	11557	4280	4160	4100	3980	3920	4130	3950	37	1210	100	2500	5	1	36988000	1507	5.90	0.79	12	0.44	691.00	5136.00	5220	20230602	-21.93	2900	20231031	40.52	4650	-12.37	20240103	3595	13.35	20240102	5220	-21.93	20230602	2900	40.52	20231031	4.73	N	140070	100	36 억		398141	N	N	0	N	00	N
131	20240307	150718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	30	2	0.74	595239325	146873	53.35	4045	4145	4000	5250	2830	4040	4052.75	1.08	0	11111	4280	4160	4100	3980	3920	4130	3950	37	1210	100	2500	5	1	36988000	1505	5.89	0.79	12	0.40	691.00	5136.00	5220	20230602	-22.03	2900	20231031	40.34	4650	-12.47	20240103	3595	13.21	20240102	5220	-22.03	20230602	2900	40.34	20231031	4.73	N	140070	100	36 억		398141	N	N	0	N	00	N
132	20240307	140726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-10	5	-0.25	458292225	113204	41.12	4045	4145	4000	5250	2830	4040	4048.37	1.08	0	8383	4280	4160	4100	3980	3920	4130	3950	37	1210	100	2500	5	1	36988000	1491	5.83	0.78	12	0.31	691.00	5136.00	5220	20230602	-22.80	2900	20231031	38.97	4650	-13.33	20240103	3595	12.10	20240102	5220	-22.80	20230602	2900	38.97	20231031	4.73	N	140070	100	36 억		398141	N	N	0	N	00	N
133	20240307	130728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4020	-20	5	-0.50	424046085	104719	38.04	4045	4145	4000	5250	2830	4040	4049.37	1.08	0	7928	4280	4160	4100	3980	3920	4130	3950	37	1210	100	2500	5	1	36988000	1487	5.82	0.78	12	0.28	691.00	5136.00	5220	20230602	-22.99	2900	20231031	38.62	4650	-13.55	20240103	3595	11.82	20240102	5220	-22.99	20230602	2900	38.62	20231031	4.73	N	140070	100	36 억		398141	N	N	0	N	00	N
134	20240307	120731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	10	2	0.25	387883250	95729	34.77	4045	4145	4000	5250	2830	4040	4051.89	1.08	0	5463	4280	4160	4100	3980	3920	4130	3950	37	1210	100	2500	5	1	36988000	1498	5.86	0.79	12	0.26	691.00	5136.00	5220	20230602	-22.41	2900	20231031	39.66	4650	-12.90	20240103	3595	12.66	20240102	5220	-22.41	20230602	2900	39.66	20231031	4.73	N	140070	100	36 억		398141	N	N	0	N	00	N
135	20240307	110736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4025	-15	5	-0.37	364872515	90047	32.71	4045	4145	4000	5250	2830	4040	4052.02	1.08	0	5626	4280	4160	4100	3980	3920	4130	3950	37	1210	100	2500	5	1	36988000	1489	5.82	0.78	12	0.24	691.00	5136.00	5220	20230602	-22.89	2900	20231031	38.79	4650	-13.44	20240103	3595	11.96	20240102	5220	-22.89	20230602	2900	38.79	20231031	4.73	N	140070	100	36 억		398141	N	N	0	N	00	N
136	20240307	100730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	45	2	1.11	184281720	45111	16.39	4045	4145	4045	5250	2830	4040	4085.07	1.08	0	3361	4280	4160	4100	3980	3920	4130	3950	37	1210	100	2500	5	1	36988000	1511	5.91	0.80	12	0.12	691.00	5136.00	5220	20230602	-21.74	2900	20231031	40.86	4650	-12.15	20240103	3595	13.63	20240102	5220	-21.74	20230602	2900	40.86	20231031	4.73	N	140070	100	36 억		398141	N	N	0	N	00	N
137	20240307	090733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	55	2	1.36	60083345	14684	5.33	4045	4145	4045	5250	2830	4040	4091.76	1.08	0	7219	4280	4160	4100	3980	3920	4130	3950	37	1210	100	2500	5	1	36988000	1515	5.93	0.80	12	0.04	691.00	5136.00	5220	20230602	-21.55	2900	20231031	41.21	4650	-11.94	20240103	3595	13.91	20240102	5220	-21.55	20230602	2900	41.21	20231031	4.73	N	140070	100	36 억		398141	N	N	0	N	00	N
138	20240306	160728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-50	5	-1.22	1119899190	273623	104.57	4165	4220	4040	5310	2865	4090	4092.96	1.18	0	-38109	4223	4156	4073	4006	3923	4165	4015	37	1220	100	2530	5	1	36988000	1494	5.85	0.79	12	0.74	691.00	5136.00	5220	20230602	-22.61	2900	20231031	39.31	4650	-13.12	20240103	3595	12.38	20240102	5220	-22.61	20230602	2900	39.31	20231031	4.82	N	140070	100	36 억		435201	N	N	0	N	00	N
139	20240306	150728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	-35	5	-0.86	1094544920	267361	102.17	4165	4220	4040	5310	2865	4090	4093.89	1.18	0	-38016	4223	4156	4073	4006	3923	4165	4015	37	1220	100	2530	5	1	36988000	1500	5.87	0.79	12	0.72	691.00	5136.00	5220	20230602	-22.32	2900	20231031	39.83	4650	-12.80	20240103	3595	12.80	20240102	5220	-22.32	20230602	2900	39.83	20231031	4.82	N	140070	100	36 억		435201	N	N	0	N	00	N
140	20240306	140731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	-40	5	-0.98	1019210470	248812	95.09	4165	4220	4040	5310	2865	4090	4096.32	1.18	0	-34100	4223	4156	4073	4006	3923	4165	4015	37	1220	100	2530	5	1	36988000	1498	5.86	0.79	12	0.67	691.00	5136.00	5220	20230602	-22.41	2900	20231031	39.66	4650	-12.90	20240103	3595	12.66	20240102	5220	-22.41	20230602	2900	39.66	20231031	4.82	N	140070	100	36 억		435201	N	N	0	N	00	N
141	20240306	130733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-15	5	-0.37	855912585	208537	79.69	4165	4220	4040	5310	2865	4090	4104.40	1.18	0	-16976	4223	4156	4073	4006	3923	4165	4015	37	1220	100	2530	5	1	36988000	1507	5.90	0.79	12	0.56	691.00	5136.00	5220	20230602	-21.93	2900	20231031	40.52	4650	-12.37	20240103	3595	13.35	20240102	5220	-21.93	20230602	2900	40.52	20231031	4.82	N	140070	100	36 억		435201	N	N	0	N	00	N
142	20240306	120731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	-20	5	-0.49	814528255	198359	75.81	4165	4220	4040	5310	2865	4090	4106.38	1.18	0	-17029	4223	4156	4073	4006	3923	4165	4015	37	1220	100	2530	5	1	36988000	1505	5.89	0.79	12	0.54	691.00	5136.00	5220	20230602	-22.03	2900	20231031	40.34	4650	-12.47	20240103	3595	13.21	20240102	5220	-22.03	20230602	2900	40.34	20231031	4.82	N	140070	100	36 억		435201	N	N	0	N	00	N
143	20240306	110729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	5	2	0.12	770941165	187658	71.72	4165	4220	4040	5310	2865	4090	4108.27	1.18	0	-15168	4223	4156	4073	4006	3923	4165	4015	37	1220	100	2530	5	1	36988000	1515	5.93	0.80	12	0.51	691.00	5136.00	5220	20230602	-21.55	2900	20231031	41.21	4650	-11.94	20240103	3595	13.91	20240102	5220	-21.55	20230602	2900	41.21	20231031	4.82	N	140070	100	36 억		435201	N	N	0	N	00	N
144	20240306	100714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	-20	5	-0.49	624643585	151626	57.95	4165	4220	4040	5310	2865	4090	4119.73	1.18	0	-24736	4223	4156	4073	4006	3923	4165	4015	37	1220	100	2530	5	1	36988000	1505	5.89	0.79	12	0.41	691.00	5136.00	5220	20230602	-22.03	2900	20231031	40.34	4650	-12.47	20240103	3595	13.21	20240102	5220	-22.03	20230602	2900	40.34	20231031	4.82	N	140070	100	36 억		435201	N	N	0	N	00	N
145	20240306	090727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	0	3	0.00	375802350	90446	34.56	4165	4220	4080	5310	2865	4090	4155.35	1.18	0	-23108	4223	4156	4073	4006	3923	4165	4015	37	1220	100	2530	5	1	36988000	1513	5.92	0.80	12	0.24	691.00	5136.00	5220	20230602	-21.65	2900	20231031	41.03	4650	-12.04	20240103	3595	13.77	20240102	5220	-21.65	20230602	2900	41.03	20231031	4.82	N	140070	100	36 억		435201	N	N	0	N	00	N
146	20240305	160724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	5	2	0.12	1040044965	255119	100.65	4090	4140	3990	5310	2860	4085	4076.70	1.20	0	-6858	4188	4136	4033	3981	3878	4162	4007	37	1225	100	2530	5	1	36988000	1513	5.92	0.80	12	0.69	691.00	5136.00	5220	20230602	-21.65	2900	20231031	41.03	4650	-12.04	20240103	3595	13.77	20240102	5220	-21.65	20230602	2900	41.03	20231031	4.85	N	140070	100	36 억		442497	N	N	0	N	00	N
147	20240305	150723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	10	2	0.24	986092175	241945	95.45	4090	4140	3990	5310	2860	4085	4075.68	1.20	0	-5471	4188	4136	4033	3981	3878	4162	4007	37	1225	100	2530	5	1	36988000	1515	5.93	0.80	12	0.65	691.00	5136.00	5220	20230602	-21.55	2900	20231031	41.21	4650	-11.94	20240103	3595	13.91	20240102	5220	-21.55	20230602	2900	41.21	20231031	4.85	N	140070	100	36 억		442497	N	N	0	N	00	N
148	20240305	140716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	5	2	0.12	748433695	183948	72.57	4090	4140	3990	5310	2860	4085	4068.72	1.20	0	3693	4188	4136	4033	3981	3878	4162	4007	37	1225	100	2530	5	1	36988000	1513	5.92	0.80	12	0.50	691.00	5136.00	5220	20230602	-21.65	2900	20231031	41.03	4650	-12.04	20240103	3595	13.77	20240102	5220	-21.65	20230602	2900	41.03	20231031	4.85	N	140070	100	36 억		442497	N	N	0	N	00	N
149	20240305	130713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	0	3	0.00	633224215	155738	61.44	4090	4140	3990	5310	2860	4085	4065.95	1.20	0	-7919	4188	4136	4033	3981	3878	4162	4007	37	1225	100	2530	5	1	36988000	1511	5.91	0.80	12	0.42	691.00	5136.00	5220	20230602	-21.74	2900	20231031	40.86	4650	-12.15	20240103	3595	13.63	20240102	5220	-21.74	20230602	2900	40.86	20231031	4.85	N	140070	100	36 억		442497	N	N	0	N	00	N
150	20240305	120717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	10	2	0.24	579617095	142612	56.26	4090	4140	3990	5310	2860	4085	4064.28	1.20	0	-10263	4188	4136	4033	3981	3878	4162	4007	37	1225	100	2530	5	1	36988000	1515	5.93	0.80	12	0.39	691.00	5136.00	5220	20230602	-21.55	2900	20231031	41.21	4650	-11.94	20240103	3595	13.91	20240102	5220	-21.55	20230602	2900	41.21	20231031	4.85	N	140070	100	36 억		442497	N	N	0	N	00	N
151	20240305	110719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-25	5	-0.61	423808850	104398	41.19	4090	4140	3990	5310	2860	4085	4059.53	1.20	0	-16849	4188	4136	4033	3981	3878	4162	4007	37	1225	100	2530	5	1	36988000	1502	5.88	0.79	12	0.28	691.00	5136.00	5220	20230602	-22.22	2900	20231031	40.00	4650	-12.69	20240103	3595	12.93	20240102	5220	-22.22	20230602	2900	40.00	20231031	4.85	N	140070	100	36 억		442497	N	N	0	N	00	N
152	20240305	100715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	-30	5	-0.73	328095640	80766	31.86	4090	4140	3990	5310	2860	4085	4062.27	1.20	0	-20066	4188	4136	4033	3981	3878	4162	4007	37	1225	100	2530	5	1	36988000	1500	5.87	0.79	12	0.22	691.00	5136.00	5220	20230602	-22.32	2900	20231031	39.83	4650	-12.80	20240103	3595	12.80	20240102	5220	-22.32	20230602	2900	39.83	20231031	4.85	N	140070	100	36 억		442497	N	N	0	N	00	N
153	20240305	090715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	-10	5	-0.24	151072665	36854	14.54	4090	4140	4045	5310	2860	4085	4099.26	1.20	0	-15583	4188	4136	4033	3981	3878	4162	4007	37	1225	100	2530	5	1	36988000	1507	5.90	0.79	12	0.10	691.00	5136.00	5220	20230602	-21.93	2900	20231031	40.52	4650	-12.37	20240103	3595	13.35	20240102	5220	-21.93	20230602	2900	40.52	20231031	4.85	N	140070	100	36 억		442497	N	N	0	N	00	N
154	20240304	160718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	155	2	3.94	1006993920	248867	257.62	3935	4085	3930	5100	2755	3930	4046.14	0.99	0	85116	4006	3967	3936	3897	3866	3952	3882	37	1170	100	2430	5	1	36988000	1511	5.91	0.80	12	0.67	691.00	5136.00	5220	20230602	-21.74	2900	20231031	40.86	4650	-12.15	20240103	3595	13.63	20240102	5220	-21.74	20230602	2900	40.86	20231031	4.85	N	140070	100	36 억		367865	N	N	0	N	00	N
155	20240304	150713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	145	2	3.69	913271060	225883	233.83	3935	4085	3930	5100	2755	3930	4043.12	0.99	0	80042	4006	3967	3936	3897	3866	3952	3882	37	1170	100	2430	5	1	36988000	1507	5.90	0.79	12	0.61	691.00	5136.00	5220	20230602	-21.93	2900	20231031	40.52	4650	-12.37	20240103	3595	13.35	20240102	5220	-21.93	20230602	2900	40.52	20231031	4.85	N	140070	100	36 억		367865	N	N	0	N	00	N
156	20240304	140641	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	140	2	3.56	784961070	194288	201.12	3935	4085	3930	5100	2755	3930	4040.19	0.99	0	67484	4006	3967	3936	3897	3866	3952	3882	37	1170	100	2430	5	1	36988000	1505	5.89	0.79	12	0.53	691.00	5136.00	5220	20230602	-22.03	2900	20231031	40.34	4650	-12.47	20240103	3595	13.21	20240102	5220	-22.03	20230602	2900	40.34	20231031	4.85	N	140070	100	36 억		367865	N	N	0	N	00	N
157	20240304	130708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	130	2	3.31	703168835	174160	180.28	3935	4085	3930	5100	2755	3930	4037.49	0.99	0	64608	4006	3967	3936	3897	3866	3952	3882	37	1170	100	2430	5	1	36988000	1502	5.88	0.79	12	0.47	691.00	5136.00	5220	20230602	-22.22	2900	20231031	40.00	4650	-12.69	20240103	3595	12.93	20240102	5220	-22.22	20230602	2900	40.00	20231031	4.85	N	140070	100	36 억		367865	N	N	0	N	00	N
158	20240304	120644	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	100	2	2.54	602783520	149466	154.72	3935	4085	3930	5100	2755	3930	4032.91	0.99	0	54697	4006	3967	3936	3897	3866	3952	3882	37	1170	100	2430	5	1	36988000	1491	5.83	0.78	12	0.40	691.00	5136.00	5220	20230602	-22.80	2900	20231031	38.97	4650	-13.33	20240103	3595	12.10	20240102	5220	-22.80	20230602	2900	38.97	20231031	4.85	N	140070	100	36 억		367865	N	N	0	N	00	N
159	20240304	110703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	130	2	3.31	573080285	142139	147.14	3935	4085	3930	5100	2755	3930	4031.83	0.99	0	55047	4006	3967	3936	3897	3866	3952	3882	37	1170	100	2430	5	1	36988000	1502	5.88	0.79	12	0.38	691.00	5136.00	5220	20230602	-22.22	2900	20231031	40.00	4650	-12.69	20240103	3595	12.93	20240102	5220	-22.22	20230602	2900	40.00	20231031	4.85	N	140070	100	36 억		367865	N	N	0	N	00	N
160	20240304	100704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	105	2	2.67	328247835	81824	84.70	3935	4055	3930	5100	2755	3930	4011.63	0.99	0	37266	4006	3967	3936	3897	3866	3952	3882	37	1170	100	2430	5	1	36988000	1492	5.84	0.79	12	0.22	691.00	5136.00	5220	20230602	-22.70	2900	20231031	39.14	4650	-13.23	20240103	3595	12.24	20240102	5220	-22.70	20230602	2900	39.14	20231031	4.85	N	140070	100	36 억		367865	N	N	0	N	00	N
161	20240304	090705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3960	30	2	0.76	16419830	4155	4.30	3935	3975	3930	5100	2755	3930	3951.82	0.99	0	1305	4006	3967	3936	3897	3866	3952	3882	37	1170	100	2430	5	1	36988000	1465	5.73	0.77	12	0.01	691.00	5136.00	5220	20230602	-24.14	2900	20231031	36.55	4650	-14.84	20240103	3595	10.15	20240102	5220	-24.14	20230602	2900	36.55	20231031	4.85	N	140070	100	36 억		367865	N	N	0	N	00	N