KissMeData/069920/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	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	80	2	2.80	196428755	67227	108.08	2855	2990	2825	3710	2000	2855	2921.67	0.61	0	-355	3015	2935	2820	2740	2625	2975	2780	129	855	500	1940	5	1	25826362	758	-4.96	1.78	12	0.26	-592.00	1650.00	5470	20230508	-46.34	2390	20231019	22.80	3540	-17.09	20240110	2600	12.88	20240308	5470	-46.34	20230508	2390	22.80	20231019	1.17	N	069920	500	129 억		158526	N	N	0	N	00	N
3	20240329	150623	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	80	2	2.80	188505260	64527	103.74	2855	2990	2825	3710	2000	2855	2921.34	0.61	0	-353	3015	2935	2820	2740	2625	2975	2780	129	855	500	1940	5	1	25826362	758	-4.96	1.78	12	0.25	-592.00	1650.00	5470	20230508	-46.34	2390	20231019	22.80	3540	-17.09	20240110	2600	12.88	20240308	5470	-46.34	20230508	2390	22.80	20231019	1.17	N	069920	500	129 억		158526	N	N	0	N	00	N
4	20240329	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	80	2	2.80	181720035	62215	100.02	2855	2990	2825	3710	2000	2855	2920.84	0.61	0	-311	3015	2935	2820	2740	2625	2975	2780	129	855	500	1940	5	1	25826362	758	-4.96	1.78	12	0.24	-592.00	1650.00	5470	20230508	-46.34	2390	20231019	22.80	3540	-17.09	20240110	2600	12.88	20240308	5470	-46.34	20230508	2390	22.80	20231019	1.17	N	069920	500	129 억		158526	N	N	0	N	00	N
5	20240329	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	70	2	2.45	121940550	41832	67.25	2855	2990	2825	3710	2000	2855	2915.01	0.61	0	-3242	3015	2935	2820	2740	2625	2975	2780	129	855	500	1940	5	1	25826362	755	-4.94	1.77	12	0.16	-592.00	1650.00	5470	20230508	-46.53	2390	20231019	22.38	3540	-17.37	20240110	2600	12.50	20240308	5470	-46.53	20230508	2390	22.38	20231019	1.17	N	069920	500	129 억		158526	N	N	0	N	00	N
6	20240329	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	80	2	2.80	97944575	33612	54.04	2855	2990	2825	3710	2000	2855	2913.98	0.61	0	-3920	3015	2935	2820	2740	2625	2975	2780	129	855	500	1940	5	1	25826362	758	-4.96	1.78	12	0.13	-592.00	1650.00	5470	20230508	-46.34	2390	20231019	22.80	3540	-17.09	20240110	2600	12.88	20240308	5470	-46.34	20230508	2390	22.80	20231019	1.17	N	069920	500	129 억		158526	N	N	0	N	00	N
7	20240329	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	60	2	2.10	71211365	24444	39.30	2855	2990	2825	3710	2000	2855	2913.25	0.61	0	-2435	3015	2935	2820	2740	2625	2975	2780	129	855	500	1940	5	1	25826362	753	-4.92	1.77	12	0.09	-592.00	1650.00	5470	20230508	-46.71	2390	20231019	21.97	3540	-17.66	20240110	2600	12.12	20240308	5470	-46.71	20230508	2390	21.97	20231019	1.17	N	069920	500	129 억		158526	N	N	0	N	00	N
8	20240329	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	115	2	4.03	57343270	19772	31.79	2855	2970	2825	3710	2000	2855	2900.23	0.61	0	-1963	3015	2935	2820	2740	2625	2975	2780	129	855	500	1940	5	1	25826362	767	-5.02	1.80	12	0.08	-592.00	1650.00	5470	20230508	-45.70	2390	20231019	24.27	3540	-16.10	20240110	2600	14.23	20240308	5470	-45.70	20230508	2390	24.27	20231019	1.17	N	069920	500	129 억		158526	N	N	0	N	00	N
9	20240329	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	15	2	0.53	10105375	3521	5.66	2855	2900	2850	3710	2000	2855	2870.03	0.61	0	-3497	3015	2935	2820	2740	2625	2975	2780	129	855	500	1940	5	1	25826362	741	-4.85	1.74	12	0.01	-592.00	1650.00	5470	20230508	-47.53	2390	20231019	20.08	3540	-18.93	20240110	2600	10.38	20240308	5470	-47.53	20230508	2390	20.08	20231019	1.17	N	069920	500	129 억		158526	N	N	0	N	00	N
10	20240328	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	50	2	1.78	174600185	62198	43.92	2760	2900	2705	3645	1965	2805	2807.17	0.62	0	-4427	3245	3025	2895	2675	2545	2960	2610	129	840	500	1900	5	1	25826362	737	-4.82	1.73	12	0.24	-592.00	1650.00	5470	20230508	-47.81	2390	20231019	19.46	3540	-19.35	20240110	2600	9.81	20240308	5470	-47.81	20230508	2390	19.46	20231019	1.13	N	069920	500	129 억		161182	N	N	0	N	00	N
11	20240328	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	25	2	0.89	169934150	60554	42.76	2760	2900	2705	3645	1965	2805	2806.32	0.62	0	-4280	3245	3025	2895	2675	2545	2960	2610	129	840	500	1900	5	1	25826362	731	-4.78	1.72	12	0.23	-592.00	1650.00	5470	20230508	-48.26	2390	20231019	18.41	3540	-20.06	20240110	2600	8.85	20240308	5470	-48.26	20230508	2390	18.41	20231019	1.13	N	069920	500	129 억		161182	N	N	0	N	00	N
12	20240328	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	50	2	1.78	151121300	53918	38.08	2760	2900	2705	3645	1965	2805	2802.80	0.62	0	-1729	3245	3025	2895	2675	2545	2960	2610	129	840	500	1900	5	1	25826362	737	-4.82	1.73	12	0.21	-592.00	1650.00	5470	20230508	-47.81	2390	20231019	19.46	3540	-19.35	20240110	2600	9.81	20240308	5470	-47.81	20230508	2390	19.46	20231019	1.13	N	069920	500	129 억		161182	N	N	0	N	00	N
13	20240328	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	20	2	0.71	108359780	38989	27.53	2760	2860	2705	3645	1965	2805	2779.24	0.62	0	-1416	3245	3025	2895	2675	2545	2960	2610	129	840	500	1900	5	1	25826362	730	-4.77	1.71	12	0.15	-592.00	1650.00	5470	20230508	-48.35	2390	20231019	18.20	3540	-20.20	20240110	2600	8.65	20240308	5470	-48.35	20230508	2390	18.20	20231019	1.13	N	069920	500	129 억		161182	N	N	0	N	00	N
14	20240328	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-10	5	-0.36	72425010	26272	18.55	2760	2810	2705	3645	1965	2805	2756.74	0.62	0	538	3245	3025	2895	2675	2545	2960	2610	129	840	500	1900	5	1	25826362	722	-4.72	1.69	12	0.10	-592.00	1650.00	5470	20230508	-48.90	2390	20231019	16.95	3540	-21.05	20240110	2600	7.50	20240308	5470	-48.90	20230508	2390	16.95	20231019	1.13	N	069920	500	129 억		161182	N	N	0	N	00	N
15	20240328	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-30	5	-1.07	55234205	20112	14.20	2760	2785	2705	3645	1965	2805	2746.33	0.62	0	937	3245	3025	2895	2675	2545	2960	2610	129	840	500	1900	5	1	25826362	717	-4.69	1.68	12	0.08	-592.00	1650.00	5470	20230508	-49.27	2390	20231019	16.11	3540	-21.61	20240110	2600	6.73	20240308	5470	-49.27	20230508	2390	16.11	20231019	1.13	N	069920	500	129 억		161182	N	N	0	N	00	N
16	20240328	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-65	5	-2.32	43886825	15982	11.29	2760	2785	2705	3645	1965	2805	2746.02	0.62	0	1398	3245	3025	2895	2675	2545	2960	2610	129	840	500	1900	5	1	25826362	708	-4.63	1.66	12	0.06	-592.00	1650.00	5470	20230508	-49.91	2390	20231019	14.64	3540	-22.60	20240110	2600	5.38	20240308	5470	-49.91	20230508	2390	14.64	20231019	1.13	N	069920	500	129 억		161182	N	N	0	N	00	N
17	20240328	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-30	5	-1.07	24218805	8857	6.25	2760	2775	2705	3645	1965	2805	2734.43	0.62	0	4140	3245	3025	2895	2675	2545	2960	2610	129	840	500	1900	5	1	25826362	717	-4.69	1.68	12	0.03	-592.00	1650.00	5470	20230508	-49.27	2390	20231019	16.11	3540	-21.61	20240110	2600	6.73	20240308	5470	-49.27	20230508	2390	16.11	20231019	1.13	N	069920	500	129 억		161182	N	N	0	N	00	N
18	20240327	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-225	5	-7.43	406404865	140636	48.58	3070	3115	2765	3935	2125	3030	2889.76	0.78	0	-42312	3346	3187	2926	2767	2506	3267	2847	129	905	500	2060	5	1	25826362	724	-4.74	1.70	12	0.54	-592.00	1650.00	5470	20230508	-48.72	2390	20231019	17.36	3540	-20.76	20240110	2600	7.88	20240308	5470	-48.72	20230508	2390	17.36	20231019	1.12	N	069920	500	129 억		201012	N	N	0	N	00	N
19	20240327	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-185	5	-6.11	380885235	131570	45.45	3070	3115	2765	3935	2125	3030	2894.92	0.78	0	-37716	3346	3187	2926	2767	2506	3267	2847	129	905	500	2060	5	1	25826362	735	-4.81	1.72	12	0.51	-592.00	1650.00	5470	20230508	-47.99	2390	20231019	19.04	3540	-19.63	20240110	2600	9.42	20240308	5470	-47.99	20230508	2390	19.04	20231019	1.12	N	069920	500	129 억		201012	N	N	0	N	00	N
20	20240327	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	-210	5	-6.93	341524725	117550	40.61	3070	3115	2820	3935	2125	3030	2905.36	0.78	0	-32306	3346	3187	2926	2767	2506	3267	2847	129	905	500	2060	5	1	25826362	728	-4.76	1.71	12	0.46	-592.00	1650.00	5470	20230508	-48.45	2390	20231019	17.99	3540	-20.34	20240110	2600	8.46	20240308	5470	-48.45	20230508	2390	17.99	20231019	1.12	N	069920	500	129 억		201012	N	N	0	N	00	N
21	20240327	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-155	5	-5.12	275456565	94286	32.57	3070	3115	2855	3935	2125	3030	2921.50	0.78	0	-23610	3346	3187	2926	2767	2506	3267	2847	129	905	500	2060	5	1	25826362	743	-4.86	1.74	12	0.37	-592.00	1650.00	5470	20230508	-47.44	2390	20231019	20.29	3540	-18.79	20240110	2600	10.58	20240308	5470	-47.44	20230508	2390	20.29	20231019	1.12	N	069920	500	129 억		201012	N	N	0	N	00	N
22	20240327	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-145	5	-4.79	266708130	91234	31.51	3070	3115	2855	3935	2125	3030	2923.34	0.78	0	-21667	3346	3187	2926	2767	2506	3267	2847	129	905	500	2060	5	1	25826362	745	-4.87	1.75	12	0.35	-592.00	1650.00	5470	20230508	-47.26	2390	20231019	20.71	3540	-18.50	20240110	2600	10.96	20240308	5470	-47.26	20230508	2390	20.71	20231019	1.12	N	069920	500	129 억		201012	N	N	0	N	00	N
23	20240327	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-140	5	-4.62	215197695	73314	25.32	3070	3115	2870	3935	2125	3030	2935.29	0.78	0	-19966	3346	3187	2926	2767	2506	3267	2847	129	905	500	2060	5	1	25826362	746	-4.88	1.75	12	0.28	-592.00	1650.00	5470	20230508	-47.17	2390	20231019	20.92	3540	-18.36	20240110	2600	11.15	20240308	5470	-47.17	20230508	2390	20.92	20231019	1.12	N	069920	500	129 억		201012	N	N	0	N	00	N
24	20240327	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-120	5	-3.96	181297530	61635	21.29	3070	3115	2870	3935	2125	3030	2941.47	0.78	0	-22275	3346	3187	2926	2767	2506	3267	2847	129	905	500	2060	5	1	25826362	752	-4.92	1.76	12	0.24	-592.00	1650.00	5470	20230508	-46.80	2390	20231019	21.76	3540	-17.80	20240110	2600	11.92	20240308	5470	-46.80	20230508	2390	21.76	20231019	1.12	N	069920	500	129 억		201012	N	N	0	N	00	N
25	20240327	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	35	2	1.16	35069740	11368	3.93	3070	3115	3050	3935	2125	3030	3084.95	0.78	0	-3371	3346	3187	2926	2767	2506	3267	2847	129	905	500	2060	5	1	25826362	792	-5.18	1.86	12	0.04	-592.00	1650.00	5470	20230508	-43.97	2390	20231019	28.24	3540	-13.42	20240110	2600	17.88	20240308	5470	-43.97	20230508	2390	28.24	20231019	1.12	N	069920	500	129 억		201012	N	N	0	N	00	N
26	20240326	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	325	2	12.01	815076620	277110	462.75	2680	3085	2665	3515	1895	2705	2941.35	0.45	0	93281	2888	2796	2713	2621	2538	2792	2617	129	810	500	1830	5	1	25826362	783	-5.12	1.84	12	1.07	-592.00	1650.00	5470	20230508	-44.61	2390	20231019	26.78	3540	-14.41	20240110	2600	16.54	20240308	5470	-44.61	20230508	2390	26.78	20231019	1.12	N	069920	500	129 억		117084	N	N	0	N	00	N
27	20240326	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	205	2	7.58	366043905	126634	211.47	2680	2965	2665	3515	1895	2705	2890.57	0.45	0	61055	2888	2796	2713	2621	2538	2792	2617	129	810	500	1830	5	1	25826362	752	-4.92	1.76	12	0.49	-592.00	1650.00	5470	20230508	-46.80	2390	20231019	21.76	3540	-17.80	20240110	2600	11.92	20240308	5470	-46.80	20230508	2390	21.76	20231019	1.12	N	069920	500	129 억		117084	N	N	0	N	00	N
28	20240326	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	195	2	7.21	350229730	121227	202.44	2680	2965	2665	3515	1895	2705	2889.04	0.45	0	58545	2888	2796	2713	2621	2538	2792	2617	129	810	500	1830	5	1	25826362	749	-4.90	1.76	12	0.47	-592.00	1650.00	5470	20230508	-46.98	2390	20231019	21.34	3540	-18.08	20240110	2600	11.54	20240308	5470	-46.98	20230508	2390	21.34	20231019	1.12	N	069920	500	129 억		117084	N	N	0	N	00	N
29	20240326	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	225	2	8.32	204721015	71687	119.71	2680	2930	2665	3515	1895	2705	2855.76	0.45	0	25116	2888	2796	2713	2621	2538	2792	2617	129	810	500	1830	5	1	25826362	757	-4.95	1.78	12	0.28	-592.00	1650.00	5470	20230508	-46.44	2390	20231019	22.59	3540	-17.23	20240110	2600	12.69	20240308	5470	-46.44	20230508	2390	22.59	20231019	1.12	N	069920	500	129 억		117084	N	N	0	N	00	N
30	20240326	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	125	2	4.62	106687795	37824	63.16	2680	2900	2665	3515	1895	2705	2820.64	0.45	0	4243	2888	2796	2713	2621	2538	2792	2617	129	810	500	1830	5	1	25826362	731	-4.78	1.72	12	0.15	-592.00	1650.00	5470	20230508	-48.26	2390	20231019	18.41	3540	-20.06	20240110	2600	8.85	20240308	5470	-48.26	20230508	2390	18.41	20231019	1.12	N	069920	500	129 억		117084	N	N	0	N	00	N
31	20240326	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	145	2	5.36	101634965	36027	60.16	2680	2900	2665	3515	1895	2705	2821.08	0.45	0	3669	2888	2796	2713	2621	2538	2792	2617	129	810	500	1830	5	1	25826362	736	-4.81	1.73	12	0.14	-592.00	1650.00	5470	20230508	-47.90	2390	20231019	19.25	3540	-19.49	20240110	2600	9.62	20240308	5470	-47.90	20230508	2390	19.25	20231019	1.12	N	069920	500	129 억		117084	N	N	0	N	00	N
32	20240326	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-25	5	-0.92	117920	44	0.07	2680	2680	2680	3515	1895	2705	2680.00	0.45	0	0	2888	2796	2713	2621	2538	2792	2617	129	810	500	1830	5	1	25826362	692	-4.53	1.62	12	0.00	-592.00	1650.00	5470	20230508	-51.01	2390	20231019	12.13	3540	-24.29	20240110	2600	3.08	20240308	5470	-51.01	20230508	2390	12.13	20231019	1.12	N	069920	500	129 억		117084	N	N	0	N	00	N
33	20240325	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-35	5	-1.28	161189950	59873	98.41	2705	2805	2630	3560	1920	2740	2692.20	0.47	0	-3307	2893	2816	2753	2676	2613	2855	2715	129	820	500	1860	5	1	25826362	699	-4.57	1.64	12	0.23	-592.00	1650.00	5470	20230508	-50.55	2390	20231019	13.18	3540	-23.59	20240110	2600	4.04	20240308	5470	-50.55	20230508	2390	13.18	20231019	1.14	N	069920	500	129 억		120415	N	N	0	N	00	N
34	20240325	150630	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-60	5	-2.19	141068065	52404	86.14	2705	2805	2630	3560	1920	2740	2691.93	0.47	0	-3230	2893	2816	2753	2676	2613	2855	2715	129	820	500	1860	5	1	25826362	692	-4.53	1.62	12	0.20	-592.00	1650.00	5470	20230508	-51.01	2390	20231019	12.13	3540	-24.29	20240110	2600	3.08	20240308	5470	-51.01	20230508	2390	12.13	20231019	1.14	N	069920	500	129 억		120415	N	N	0	N	00	N
35	20240325	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-50	5	-1.82	116068155	43093	70.83	2705	2805	2630	3560	1920	2740	2693.43	0.47	0	-4062	2893	2816	2753	2676	2613	2855	2715	129	820	500	1860	5	1	25826362	695	-4.54	1.63	12	0.17	-592.00	1650.00	5470	20230508	-50.82	2390	20231019	12.55	3540	-24.01	20240110	2600	3.46	20240308	5470	-50.82	20230508	2390	12.55	20231019	1.14	N	069920	500	129 억		120415	N	N	0	N	00	N
36	20240325	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-45	5	-1.64	69073185	25451	41.83	2705	2805	2695	3560	1920	2740	2713.97	0.47	0	-3730	2893	2816	2753	2676	2613	2855	2715	129	820	500	1860	5	1	25826362	696	-4.55	1.63	12	0.10	-592.00	1650.00	5470	20230508	-50.73	2390	20231019	12.76	3540	-23.87	20240110	2600	3.65	20240308	5470	-50.73	20230508	2390	12.76	20231019	1.14	N	069920	500	129 억		120415	N	N	0	N	00	N
37	20240325	120632	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-20	5	-0.73	66272740	24413	40.13	2705	2805	2700	3560	1920	2740	2714.65	0.47	0	-2784	2893	2816	2753	2676	2613	2855	2715	129	820	500	1860	5	1	25826362	702	-4.59	1.65	12	0.09	-592.00	1650.00	5470	20230508	-50.27	2390	20231019	13.81	3540	-23.16	20240110	2600	4.62	20240308	5470	-50.27	20230508	2390	13.81	20231019	1.14	N	069920	500	129 억		120415	N	N	0	N	00	N
38	20240325	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-30	5	-1.09	53104795	19558	32.15	2705	2805	2700	3560	1920	2740	2715.25	0.47	0	-1049	2893	2816	2753	2676	2613	2855	2715	129	820	500	1860	5	1	25826362	700	-4.58	1.64	12	0.08	-592.00	1650.00	5470	20230508	-50.46	2390	20231019	13.39	3540	-23.45	20240110	2600	4.23	20240308	5470	-50.46	20230508	2390	13.39	20231019	1.14	N	069920	500	129 억		120415	N	N	0	N	00	N
39	20240325	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	5	2	0.18	19446740	7147	11.75	2705	2805	2705	3560	1920	2740	2720.97	0.47	0	-271	2893	2816	2753	2676	2613	2855	2715	129	820	500	1860	5	1	25826362	709	-4.64	1.66	12	0.03	-592.00	1650.00	5470	20230508	-49.82	2390	20231019	14.85	3540	-22.46	20240110	2600	5.58	20240308	5470	-49.82	20230508	2390	14.85	20231019	1.14	N	069920	500	129 억		120415	N	N	0	N	00	N
40	20240325	090630	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	0	3	0.00	11176885	4117	6.77	2705	2805	2705	3560	1920	2740	2714.81	0.47	0	-638	2893	2816	2753	2676	2613	2855	2715	129	820	500	1860	5	1	25826362	708	-4.63	1.66	12	0.02	-592.00	1650.00	5470	20230508	-49.91	2390	20231019	14.64	3540	-22.60	20240110	2600	5.38	20240308	5470	-49.91	20230508	2390	14.64	20231019	1.14	N	069920	500	129 억		120415	N	N	0	N	00	N
41	20240322	160629	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	0	3	0.00	165073005	60741	97.40	2725	2830	2690	3560	1920	2740	2717.65	0.42	0	13021	2866	2802	2771	2707	2676	2787	2692	129	820	500	1860	5	1	25826362	708	-4.63	1.66	12	0.24	-592.00	1650.00	5470	20230508	-49.91	2390	20231019	14.64	3540	-22.60	20240110	2600	5.38	20240308	5470	-49.91	20230508	2390	14.64	20231019	1.14	N	069920	500	129 억		107347	N	N	0	N	00	N
42	20240322	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	30	2	1.09	163629225	60217	96.56	2725	2830	2690	3560	1920	2740	2717.33	0.42	0	13053	2866	2802	2771	2707	2676	2787	2692	129	820	500	1860	5	1	25826362	715	-4.68	1.68	12	0.23	-592.00	1650.00	5470	20230508	-49.36	2390	20231019	15.90	3540	-21.75	20240110	2600	6.54	20240308	5470	-49.36	20230508	2390	15.90	20231019	1.14	N	069920	500	129 억		107347	N	N	0	N	00	N
43	20240322	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	30	2	1.09	162953175	59973	96.17	2725	2830	2690	3560	1920	2740	2717.11	0.42	0	13252	2866	2802	2771	2707	2676	2787	2692	129	820	500	1860	5	1	25826362	715	-4.68	1.68	12	0.23	-592.00	1650.00	5470	20230508	-49.36	2390	20231019	15.90	3540	-21.75	20240110	2600	6.54	20240308	5470	-49.36	20230508	2390	15.90	20231019	1.14	N	069920	500	129 억		107347	N	N	0	N	00	N
44	20240322	130628	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	15	2	0.55	141213355	52071	83.50	2725	2830	2690	3560	1920	2740	2711.94	0.42	0	12255	2866	2802	2771	2707	2676	2787	2692	129	820	500	1860	5	1	25826362	712	-4.65	1.67	12	0.20	-592.00	1650.00	5470	20230508	-49.63	2390	20231019	15.27	3540	-22.18	20240110	2600	5.96	20240308	5470	-49.63	20230508	2390	15.27	20231019	1.14	N	069920	500	129 억		107347	N	N	0	N	00	N
45	20240322	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	0	3	0.00	139561110	51468	82.53	2725	2830	2690	3560	1920	2740	2711.61	0.42	0	12240	2866	2802	2771	2707	2676	2787	2692	129	820	500	1860	5	1	25826362	708	-4.63	1.66	12	0.20	-592.00	1650.00	5470	20230508	-49.91	2390	20231019	14.64	3540	-22.60	20240110	2600	5.38	20240308	5470	-49.91	20230508	2390	14.64	20231019	1.14	N	069920	500	129 억		107347	N	N	0	N	00	N
46	20240322	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-30	5	-1.09	122397000	45166	72.43	2725	2830	2690	3560	1920	2740	2709.94	0.42	0	11816	2866	2802	2771	2707	2676	2787	2692	129	820	500	1860	5	1	25826362	700	-4.58	1.64	12	0.17	-592.00	1650.00	5470	20230508	-50.46	2390	20231019	13.39	3540	-23.45	20240110	2600	4.23	20240308	5470	-50.46	20230508	2390	13.39	20231019	1.14	N	069920	500	129 억		107347	N	N	0	N	00	N
47	20240322	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-45	5	-1.64	111030680	40980	65.72	2725	2830	2690	3560	1920	2740	2709.39	0.42	0	11746	2866	2802	2771	2707	2676	2787	2692	129	820	500	1860	5	1	25826362	696	-4.55	1.63	12	0.16	-592.00	1650.00	5470	20230508	-50.73	2390	20231019	12.76	3540	-23.87	20240110	2600	3.65	20240308	5470	-50.73	20230508	2390	12.76	20231019	1.14	N	069920	500	129 억		107347	N	N	0	N	00	N
48	20240322	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	60	2	2.19	12865305	4701	7.54	2725	2830	2725	3560	1920	2740	2736.72	0.42	0	2105	2866	2802	2771	2707	2676	2787	2692	129	820	500	1860	5	1	25826362	723	-4.73	1.70	12	0.02	-592.00	1650.00	5470	20230508	-48.81	2390	20231019	17.15	3540	-20.90	20240110	2600	7.69	20240308	5470	-48.81	20230508	2390	17.15	20231019	1.14	N	069920	500	129 억		107347	N	N	0	N	00	N
49	20240321	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-115	5	-4.03	172539755	62360	91.07	2820	2835	2740	3710	2000	2855	2766.84	0.43	0	-4419	3065	2960	2855	2750	2645	2907	2697	129	855	500	1940	5	1	25826362	708	-6.37	1.22	12	0.24	-430.00	2242.00	5470	20230508	-49.91	2390	20231019	14.64	3540	-22.60	20240110	2600	5.38	20240308	5470	-49.91	20230508	2390	14.64	20231019	1.14	N	069920	500	129 억		111766	N	N	0	N	00	N
50	20240321	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-95	5	-3.33	145861045	52646	76.88	2820	2835	2750	3710	2000	2855	2770.60	0.43	0	-1917	3065	2960	2855	2750	2645	2907	2697	129	855	500	1940	5	1	25826362	713	-6.42	1.23	12	0.20	-430.00	2242.00	5470	20230508	-49.54	2390	20231019	15.48	3540	-22.03	20240110	2600	6.15	20240308	5470	-49.54	20230508	2390	15.48	20231019	1.14	N	069920	500	129 억		111766	N	N	0	N	00	N
51	20240321	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-100	5	-3.50	137571790	49641	72.49	2820	2835	2750	3710	2000	2855	2771.33	0.43	0	-1699	3065	2960	2855	2750	2645	2907	2697	129	855	500	1940	5	1	25826362	712	-6.41	1.23	12	0.19	-430.00	2242.00	5470	20230508	-49.63	2390	20231019	15.27	3540	-22.18	20240110	2600	5.96	20240308	5470	-49.63	20230508	2390	15.27	20231019	1.14	N	069920	500	129 억		111766	N	N	0	N	00	N
52	20240321	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-90	5	-3.15	115951220	41793	61.03	2820	2835	2750	3710	2000	2855	2774.42	0.43	0	-523	3065	2960	2855	2750	2645	2907	2697	129	855	500	1940	5	1	25826362	714	-6.43	1.23	12	0.16	-430.00	2242.00	5470	20230508	-49.45	2390	20231019	15.69	3540	-21.89	20240110	2600	6.35	20240308	5470	-49.45	20230508	2390	15.69	20231019	1.14	N	069920	500	129 억		111766	N	N	0	N	00	N
53	20240321	120624	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-75	5	-2.63	102890540	37061	54.12	2820	2835	2750	3710	2000	2855	2776.25	0.43	0	1183	3065	2960	2855	2750	2645	2907	2697	129	855	500	1940	5	1	25826362	718	-6.47	1.24	12	0.14	-430.00	2242.00	5470	20230508	-49.18	2390	20231019	16.32	3540	-21.47	20240110	2600	6.92	20240308	5470	-49.18	20230508	2390	16.32	20231019	1.14	N	069920	500	129 억		111766	N	N	0	N	00	N
54	20240321	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-75	5	-2.63	96811685	34867	50.92	2820	2835	2750	3710	2000	2855	2776.60	0.43	0	2795	3065	2960	2855	2750	2645	2907	2697	129	855	500	1940	5	1	25826362	718	-6.47	1.24	12	0.14	-430.00	2242.00	5470	20230508	-49.18	2390	20231019	16.32	3540	-21.47	20240110	2600	6.92	20240308	5470	-49.18	20230508	2390	16.32	20231019	1.14	N	069920	500	129 억		111766	N	N	0	N	00	N
55	20240321	100626	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-70	5	-2.45	69115600	24820	36.25	2820	2835	2770	3710	2000	2855	2784.67	0.43	0	2845	3065	2960	2855	2750	2645	2907	2697	129	855	500	1940	5	1	25826362	719	-6.48	1.24	12	0.10	-430.00	2242.00	5470	20230508	-49.09	2390	20231019	16.53	3540	-21.33	20240110	2600	7.12	20240308	5470	-49.09	20230508	2390	16.53	20231019	1.14	N	069920	500	129 억		111766	N	N	0	N	00	N
56	20240321	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	-20	5	-0.70	10097470	3582	5.23	2820	2835	2815	3710	2000	2855	2818.95	0.43	0	812	3065	2960	2855	2750	2645	2907	2697	129	855	500	1940	5	1	25826362	732	-6.59	1.26	12	0.01	-430.00	2242.00	5470	20230508	-48.17	2390	20231019	18.62	3540	-19.92	20240110	2600	9.04	20240308	5470	-48.17	20230508	2390	18.62	20231019	1.14	N	069920	500	129 억		111766	N	N	0	N	00	N
57	20240320	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-85	5	-2.89	185813590	65443	279.46	2960	2960	2750	3820	2060	2940	2839.31	0.46	0	-6351	3043	2991	2943	2891	2843	3017	2917	129	880	500	1990	5	1	25826362	737	-6.64	1.27	12	0.25	-430.00	2242.00	5470	20230508	-47.81	2390	20231019	19.46	3540	-19.35	20240110	2600	9.81	20240308	5470	-47.81	20230508	2390	19.46	20231019	1.14	N	069920	500	129 억		118892	N	N	0	N	00	N
58	20240320	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-50	5	-1.70	173418405	61099	260.91	2960	2960	2750	3820	2060	2940	2838.32	0.46	0	-5085	3043	2991	2943	2891	2843	3017	2917	129	880	500	1990	5	1	25826362	746	-6.72	1.29	12	0.24	-430.00	2242.00	5470	20230508	-47.17	2390	20231019	20.92	3540	-18.36	20240110	2600	11.15	20240308	5470	-47.17	20230508	2390	20.92	20231019	1.14	N	069920	500	129 억		118892	N	N	0	N	00	N
59	20240320	140624	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	-120	5	-4.08	163070805	57456	245.35	2960	2960	2750	3820	2060	2940	2838.19	0.46	0	-4554	3043	2991	2943	2891	2843	3017	2917	129	880	500	1990	5	1	25826362	728	-6.56	1.26	12	0.22	-430.00	2242.00	5470	20230508	-48.45	2390	20231019	17.99	3540	-20.34	20240110	2600	8.46	20240308	5470	-48.45	20230508	2390	17.99	20231019	1.14	N	069920	500	129 억		118892	N	N	0	N	00	N
60	20240320	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-95	5	-3.23	159942235	56356	240.65	2960	2960	2750	3820	2060	2940	2838.07	0.46	0	-4547	3043	2991	2943	2891	2843	3017	2917	129	880	500	1990	5	1	25826362	735	-6.62	1.27	12	0.22	-430.00	2242.00	5470	20230508	-47.99	2390	20231019	19.04	3540	-19.63	20240110	2600	9.42	20240308	5470	-47.99	20230508	2390	19.04	20231019	1.14	N	069920	500	129 억		118892	N	N	0	N	00	N
61	20240320	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	-105	5	-3.57	149386615	52603	224.63	2960	2960	2750	3820	2060	2940	2839.89	0.46	0	-4725	3043	2991	2943	2891	2843	3017	2917	129	880	500	1990	5	1	25826362	732	-6.59	1.26	12	0.20	-430.00	2242.00	5470	20230508	-48.17	2390	20231019	18.62	3540	-19.92	20240110	2600	9.04	20240308	5470	-48.17	20230508	2390	18.62	20231019	1.14	N	069920	500	129 억		118892	N	N	0	N	00	N
62	20240320	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	-40	5	-1.36	55048070	19166	81.84	2960	2960	2840	3820	2060	2940	2872.17	0.46	0	-2613	3043	2991	2943	2891	2843	3017	2917	129	880	500	1990	5	1	25826362	749	-6.74	1.29	12	0.07	-430.00	2242.00	5470	20230508	-46.98	2390	20231019	21.34	3540	-18.08	20240110	2600	11.54	20240308	5470	-46.98	20230508	2390	21.34	20231019	1.14	N	069920	500	129 억		118892	N	N	0	N	00	N
63	20240320	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-65	5	-2.21	35761260	12506	53.40	2960	2960	2840	3820	2060	2940	2859.53	0.46	0	580	3043	2991	2943	2891	2843	3017	2917	129	880	500	1990	5	1	25826362	743	-6.69	1.28	12	0.05	-430.00	2242.00	5470	20230508	-47.44	2390	20231019	20.29	3540	-18.79	20240110	2600	10.58	20240308	5470	-47.44	20230508	2390	20.29	20231019	1.14	N	069920	500	129 억		118892	N	N	0	N	00	N
64	20240320	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	20	2	0.68	11840	4	0.02	2960	2960	2960	3820	2060	2940	2960.00	0.46	0	0	3043	2991	2943	2891	2843	3017	2917	129	880	500	1990	5	1	25826362	764	-6.88	1.32	12	0.00	-430.00	2242.00	5470	20230508	-45.89	2390	20231019	23.85	3540	-16.38	20240110	2600	13.85	20240308	5470	-45.89	20230508	2390	23.85	20231019	1.14	N	069920	500	129 억		118892	N	N	0	N	00	N
65	20240319	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-55	5	-1.84	68068640	23280	19.23	2930	2995	2895	3890	2100	2995	2923.91	0.48	0	-5484	3185	3090	2945	2850	2705	3137	2897	129	895	500	2030	5	1	25826362	759	-6.84	1.31	12	0.09	-430.00	2242.00	5470	20230508	-46.25	2390	20231019	23.01	3540	-16.95	20240110	2600	13.08	20240308	5470	-46.25	20230508	2390	23.01	20231019	1.16	N	069920	500	129 억		124376	N	N	0	N	00	N
66	20240319	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-45	5	-1.50	34990715	11966	9.88	2930	2995	2895	3890	2100	2995	2924.18	0.48	0	-2581	3185	3090	2945	2850	2705	3137	2897	129	895	500	2030	5	1	25826362	762	-6.86	1.32	12	0.05	-430.00	2242.00	5470	20230508	-46.07	2390	20231019	23.43	3540	-16.67	20240110	2600	13.46	20240308	5470	-46.07	20230508	2390	23.43	20231019	1.16	N	069920	500	129 억		124376	N	N	0	N	00	N
67	20240319	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-60	5	-2.00	21420465	7332	6.06	2930	2995	2895	3890	2100	2995	2921.50	0.48	0	-2250	3185	3090	2945	2850	2705	3137	2897	129	895	500	2030	5	1	25826362	758	-6.83	1.31	12	0.03	-430.00	2242.00	5470	20230508	-46.34	2390	20231019	22.80	3540	-17.09	20240110	2600	12.88	20240308	5470	-46.34	20230508	2390	22.80	20231019	1.16	N	069920	500	129 억		124376	N	N	0	N	00	N
68	20240319	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-75	5	-2.50	9780085	3340	2.76	2930	2995	2895	3890	2100	2995	2928.17	0.48	0	-1268	3185	3090	2945	2850	2705	3137	2897	129	895	500	2030	5	1	25826362	754	-6.79	1.30	12	0.01	-430.00	2242.00	5470	20230508	-46.62	2390	20231019	22.18	3540	-17.51	20240110	2600	12.31	20240308	5470	-46.62	20230508	2390	22.18	20231019	1.16	N	069920	500	129 억		124376	N	N	0	N	00	N
69	20240319	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-45	5	-1.50	4877785	1667	1.38	2930	2995	2895	3890	2100	2995	2926.09	0.48	0	-314	3185	3090	2945	2850	2705	3137	2897	129	895	500	2030	5	1	25826362	762	-6.86	1.32	12	0.01	-430.00	2242.00	5470	20230508	-46.07	2390	20231019	23.43	3540	-16.67	20240110	2600	13.46	20240308	5470	-46.07	20230508	2390	23.43	20231019	1.16	N	069920	500	129 억		124376	N	N	0	N	00	N
70	20240319	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-55	5	-1.84	3815665	1306	1.08	2930	2995	2895	3890	2100	2995	2921.64	0.48	0	-201	3185	3090	2945	2850	2705	3137	2897	129	895	500	2030	5	1	25826362	759	-6.84	1.31	12	0.01	-430.00	2242.00	5470	20230508	-46.25	2390	20231019	23.01	3540	-16.95	20240110	2600	13.08	20240308	5470	-46.25	20230508	2390	23.01	20231019	1.16	N	069920	500	129 억		124376	N	N	0	N	00	N
71	20240319	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-70	5	-2.34	2836980	972	0.80	2930	2995	2895	3890	2100	2995	2918.70	0.48	0	-196	3185	3090	2945	2850	2705	3137	2897	129	895	500	2030	5	1	25826362	755	-6.80	1.30	12	0.00	-430.00	2242.00	5470	20230508	-46.53	2390	20231019	22.38	3540	-17.37	20240110	2600	12.50	20240308	5470	-46.53	20230508	2390	22.38	20231019	1.16	N	069920	500	129 억		124376	N	N	0	N	00	N
72	20240319	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-20	5	-0.67	1217920	415	0.34	2930	2995	2930	3890	2100	2995	2934.75	0.48	0	-187	3185	3090	2945	2850	2705	3137	2897	129	895	500	2030	5	1	25826362	768	-6.92	1.33	12	0.00	-430.00	2242.00	5470	20230508	-45.61	2390	20231019	24.48	3540	-15.96	20240110	2600	14.42	20240308	5470	-45.61	20230508	2390	24.48	20231019	1.16	N	069920	500	129 억		124376	N	N	0	N	00	N
73	20240318	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	5	2	0.17	349758480	121059	146.45	2915	3040	2800	3885	2095	2990	2889.14	0.48	0	136	3250	3120	2970	2840	2690	3185	2905	129	895	500	2030	5	1	25826362	773	-6.97	1.34	12	0.47	-430.00	2242.00	5470	20230508	-45.25	2390	20231019	25.31	3540	-15.40	20240110	2600	15.19	20240308	5470	-45.25	20230508	2390	25.31	20231019	1.19	N	069920	500	129 억		123246	N	N	0	N	00	N
74	20240318	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	0	3	0.00	323821685	112352	135.92	2915	3040	2800	3885	2095	2990	2882.21	0.48	0	4370	3250	3120	2970	2840	2690	3185	2905	129	895	500	2030	5	1	25826362	772	-6.95	1.33	12	0.44	-430.00	2242.00	5470	20230508	-45.34	2390	20231019	25.10	3540	-15.54	20240110	2600	15.00	20240308	5470	-45.34	20230508	2390	25.10	20231019	1.19	N	069920	500	129 억		123246	N	N	0	N	00	N
75	20240318	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-50	5	-1.67	289347990	100745	121.88	2915	3040	2800	3885	2095	2990	2872.08	0.48	0	4012	3250	3120	2970	2840	2690	3185	2905	129	895	500	2030	5	1	25826362	759	-6.84	1.31	12	0.39	-430.00	2242.00	5470	20230508	-46.25	2390	20231019	23.01	3540	-16.95	20240110	2600	13.08	20240308	5470	-46.25	20230508	2390	23.01	20231019	1.19	N	069920	500	129 억		123246	N	N	0	N	00	N
76	20240318	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-135	5	-4.52	251558680	87764	106.17	2915	3040	2800	3885	2095	2990	2866.31	0.48	0	1799	3250	3120	2970	2840	2690	3185	2905	129	895	500	2030	5	1	25826362	737	-6.64	1.27	12	0.34	-430.00	2242.00	5470	20230508	-47.81	2390	20231019	19.46	3540	-19.35	20240110	2600	9.81	20240308	5470	-47.81	20230508	2390	19.46	20231019	1.19	N	069920	500	129 억		123246	N	N	0	N	00	N
77	20240318	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-150	5	-5.02	245287015	85563	103.51	2915	3040	2800	3885	2095	2990	2866.74	0.48	0	2920	3250	3120	2970	2840	2690	3185	2905	129	895	500	2030	5	1	25826362	733	-6.60	1.27	12	0.33	-430.00	2242.00	5470	20230508	-48.08	2390	20231019	18.83	3540	-19.77	20240110	2600	9.23	20240308	5470	-48.08	20230508	2390	18.83	20231019	1.19	N	069920	500	129 억		123246	N	N	0	N	00	N
78	20240318	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-100	5	-3.34	103399970	35595	43.06	2915	3040	2860	3885	2095	2990	2904.90	0.48	0	1831	3250	3120	2970	2840	2690	3185	2905	129	895	500	2030	5	1	25826362	746	-6.72	1.29	12	0.14	-430.00	2242.00	5470	20230508	-47.17	2390	20231019	20.92	3540	-18.36	20240110	2600	11.15	20240308	5470	-47.17	20230508	2390	20.92	20231019	1.19	N	069920	500	129 억		123246	N	N	0	N	00	N
79	20240318	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-65	5	-2.17	65383255	22662	27.42	2915	2925	2860	3885	2095	2990	2885.15	0.48	0	3532	3250	3120	2970	2840	2690	3185	2905	129	895	500	2030	5	1	25826362	755	-6.80	1.30	12	0.09	-430.00	2242.00	5470	20230508	-46.53	2390	20231019	22.38	3540	-17.37	20240110	2600	12.50	20240308	5470	-46.53	20230508	2390	22.38	20231019	1.19	N	069920	500	129 억		123246	N	N	0	N	00	N
80	20240318	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	-105	5	-3.51	17285950	5945	7.19	2915	2920	2875	3885	2095	2990	2907.65	0.48	0	-605	3250	3120	2970	2840	2690	3185	2905	129	895	500	2030	5	1	25826362	745	-6.71	1.29	12	0.02	-430.00	2242.00	5470	20230508	-47.26	2390	20231019	20.71	3540	-18.50	20240110	2600	10.96	20240308	5470	-47.26	20230508	2390	20.71	20231019	1.19	N	069920	500	129 억		123246	N	N	0	N	00	N
81	20240315	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	30	2	1.01	238559515	82626	132.82	2930	3100	2820	3845	2075	2960	2887.21	0.50	0	-5098	3136	3047	3001	2912	2866	3025	2890	129	885	500	2010	5	1	25826362	772	-6.95	1.33	12	0.32	-430.00	2242.00	5470	20230508	-45.34	2390	20231019	25.10	3540	-15.54	20240110	2600	15.00	20240308	5470	-45.34	20230508	2390	25.10	20231019	1.23	N	069920	500	129 억		128461	N	N	0	N	00	N
82	20240315	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-65	5	-2.20	216998540	75285	121.02	2930	3100	2820	3845	2075	2960	2882.36	0.50	0	-4047	3136	3047	3001	2912	2866	3025	2890	129	885	500	2010	5	1	25826362	748	-6.73	1.29	12	0.29	-430.00	2242.00	5470	20230508	-47.07	2390	20231019	21.13	3540	-18.22	20240110	2600	11.35	20240308	5470	-47.07	20230508	2390	21.13	20231019	1.23	N	069920	500	129 억		128461	N	N	0	N	00	N
83	20240315	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-105	5	-3.55	152897305	52760	84.81	2930	3100	2820	3845	2075	2960	2897.98	0.50	0	-4041	3136	3047	3001	2912	2866	3025	2890	129	885	500	2010	5	1	25826362	737	-6.64	1.27	12	0.20	-430.00	2242.00	5470	20230508	-47.81	2390	20231019	19.46	3540	-19.35	20240110	2600	9.81	20240308	5470	-47.81	20230508	2390	19.46	20231019	1.23	N	069920	500	129 억		128461	N	N	0	N	00	N
84	20240315	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	-80	5	-2.70	109057790	37354	60.05	2930	3100	2825	3845	2075	2960	2919.57	0.50	0	-4603	3136	3047	3001	2912	2866	3025	2890	129	885	500	2010	5	1	25826362	744	-6.70	1.28	12	0.14	-430.00	2242.00	5470	20230508	-47.35	2390	20231019	20.50	3540	-18.64	20240110	2600	10.77	20240308	5470	-47.35	20230508	2390	20.50	20231019	1.23	N	069920	500	129 억		128461	N	N	0	N	00	N
85	20240315	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-35	5	-1.18	86993705	29709	47.76	2930	3100	2825	3845	2075	2960	2928.19	0.50	0	-2601	3136	3047	3001	2912	2866	3025	2890	129	885	500	2010	5	1	25826362	755	-6.80	1.30	12	0.12	-430.00	2242.00	5470	20230508	-46.53	2390	20231019	22.38	3540	-17.37	20240110	2600	12.50	20240308	5470	-46.53	20230508	2390	22.38	20231019	1.23	N	069920	500	129 억		128461	N	N	0	N	00	N
86	20240315	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	-65	5	-2.20	85492535	29194	46.93	2930	3100	2825	3845	2075	2960	2928.43	0.50	0	-2426	3136	3047	3001	2912	2866	3025	2890	129	885	500	2010	5	1	25826362	748	-6.73	1.29	12	0.11	-430.00	2242.00	5470	20230508	-47.07	2390	20231019	21.13	3540	-18.22	20240110	2600	11.35	20240308	5470	-47.07	20230508	2390	21.13	20231019	1.23	N	069920	500	129 억		128461	N	N	0	N	00	N
87	20240315	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-40	5	-1.35	67244000	22909	36.83	2930	3100	2825	3845	2075	2960	2935.27	0.50	0	-768	3136	3047	3001	2912	2866	3025	2890	129	885	500	2010	5	1	25826362	754	-6.79	1.30	12	0.09	-430.00	2242.00	5470	20230508	-46.62	2390	20231019	22.18	3540	-17.51	20240110	2600	12.31	20240308	5470	-46.62	20230508	2390	22.18	20231019	1.23	N	069920	500	129 억		128461	N	N	0	N	00	N
88	20240315	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	-45	5	-1.52	15734330	5387	8.66	2930	2945	2885	3845	2075	2960	2920.80	0.50	0	-143	3136	3047	3001	2912	2866	3025	2890	129	885	500	2010	5	1	25826362	753	-6.78	1.30	12	0.02	-430.00	2242.00	5470	20230508	-46.71	2390	20231019	21.97	3540	-17.66	20240110	2600	12.12	20240308	5470	-46.71	20230508	2390	21.97	20231019	1.23	N	069920	500	129 억		128461	N	N	0	N	00	N
89	20240314	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-100	5	-3.27	185167915	61957	48.13	3055	3090	2955	3975	2145	3060	2988.65	0.55	0	-14183	3246	3152	2976	2882	2706	3200	2930	129	915	500	2080	5	1	25826362	764	-6.88	1.32	12	0.24	-430.00	2242.00	5470	20230508	-45.89	2390	20231019	23.85	3540	-16.38	20240110	2600	13.85	20240308	5470	-45.89	20230508	2390	23.85	20231019	1.23	N	069920	500	129 억		142540	N	N	0	N	00	N
90	20240314	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-65	5	-2.12	147030770	49087	38.14	3055	3090	2955	3975	2145	3060	2995.31	0.55	0	-10271	3246	3152	2976	2882	2706	3200	2930	129	915	500	2080	5	1	25826362	773	-6.97	1.34	12	0.19	-430.00	2242.00	5470	20230508	-45.25	2390	20231019	25.31	3540	-15.40	20240110	2600	15.19	20240308	5470	-45.25	20230508	2390	25.31	20231019	1.23	N	069920	500	129 억		142540	N	N	0	N	00	N
91	20240314	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-40	5	-1.31	126837055	42310	32.87	3055	3090	2955	3975	2145	3060	2997.80	0.55	0	-10045	3246	3152	2976	2882	2706	3200	2930	129	915	500	2080	5	1	25826362	780	-7.02	1.35	12	0.16	-430.00	2242.00	5470	20230508	-44.79	2390	20231019	26.36	3540	-14.69	20240110	2600	16.15	20240308	5470	-44.79	20230508	2390	26.36	20231019	1.23	N	069920	500	129 억		142540	N	N	0	N	00	N
92	20240314	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-75	5	-2.45	89916960	29925	23.25	3055	3090	2955	3975	2145	3060	3004.74	0.55	0	-7523	3246	3152	2976	2882	2706	3200	2930	129	915	500	2080	5	1	25826362	771	-6.94	1.33	12	0.12	-430.00	2242.00	5470	20230508	-45.43	2390	20231019	24.90	3540	-15.68	20240110	2600	14.81	20240308	5470	-45.43	20230508	2390	24.90	20231019	1.23	N	069920	500	129 억		142540	N	N	0	N	00	N
93	20240314	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-60	5	-1.96	85342760	28398	22.06	3055	3090	2955	3975	2145	3060	3005.24	0.55	0	-8540	3246	3152	2976	2882	2706	3200	2930	129	915	500	2080	5	1	25826362	775	-6.98	1.34	12	0.11	-430.00	2242.00	5470	20230508	-45.16	2390	20231019	25.52	3540	-15.25	20240110	2600	15.38	20240308	5470	-45.16	20230508	2390	25.52	20231019	1.23	N	069920	500	129 억		142540	N	N	0	N	00	N
94	20240314	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-75	5	-2.45	63646165	21117	16.41	3055	3090	2955	3975	2145	3060	3013.98	0.55	0	-6946	3246	3152	2976	2882	2706	3200	2930	129	915	500	2080	5	1	25826362	771	-6.94	1.33	12	0.08	-430.00	2242.00	5470	20230508	-45.43	2390	20231019	24.90	3540	-15.68	20240110	2600	14.81	20240308	5470	-45.43	20230508	2390	24.90	20231019	1.23	N	069920	500	129 억		142540	N	N	0	N	00	N
95	20240314	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	-35	5	-1.14	25530085	8387	6.52	3055	3090	3020	3975	2145	3060	3044.01	0.55	0	-1619	3246	3152	2976	2882	2706	3200	2930	129	915	500	2080	5	1	25826362	781	-7.03	1.35	12	0.03	-430.00	2242.00	5470	20230508	-44.70	2390	20231019	26.57	3540	-14.55	20240110	2600	16.35	20240308	5470	-44.70	20230508	2390	26.57	20231019	1.23	N	069920	500	129 억		142540	N	N	0	N	00	N
96	20240314	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	30	2	0.98	4585635	1505	1.17	3055	3090	3025	3975	2145	3060	3046.93	0.55	0	-64	3246	3152	2976	2882	2706	3200	2930	129	915	500	2080	5	1	25826362	798	-7.19	1.38	12	0.01	-430.00	2242.00	5470	20230508	-43.51	2390	20231019	29.29	3540	-12.71	20240110	2600	18.85	20240308	5470	-43.51	20230508	2390	29.29	20231019	1.23	N	069920	500	129 억		142540	N	N	0	N	00	N
97	20240313	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	195	2	6.81	383725470	128696	80.41	2865	3070	2800	3720	2010	2865	2981.58	0.35	0	52215	3028	2946	2798	2716	2568	2987	2757	129	855	500	1940	5	1	25826362	790	-7.12	1.36	12	0.50	-430.00	2242.00	5470	20230508	-44.06	2390	20231019	28.03	3540	-13.56	20240110	2600	17.69	20240308	5470	-44.06	20230508	2390	28.03	20231019	1.24	N	069920	500	129 억		90428	N	N	0	N	00	N
98	20240313	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	185	2	6.46	378307285	126922	79.30	2865	3070	2800	3720	2010	2865	2980.63	0.35	0	51731	3028	2946	2798	2716	2568	2987	2757	129	855	500	1940	5	1	25826362	788	-7.09	1.36	12	0.49	-430.00	2242.00	5470	20230508	-44.24	2390	20231019	27.62	3540	-13.84	20240110	2600	17.31	20240308	5470	-44.24	20230508	2390	27.62	20231019	1.24	N	069920	500	129 억		90428	N	N	0	N	00	N
99	20240313	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	200	2	6.98	370347435	124310	77.67	2865	3070	2800	3720	2010	2865	2979.22	0.35	0	50248	3028	2946	2798	2716	2568	2987	2757	129	855	500	1940	5	1	25826362	792	-7.13	1.37	12	0.48	-430.00	2242.00	5470	20230508	-43.97	2390	20231019	28.24	3540	-13.42	20240110	2600	17.88	20240308	5470	-43.97	20230508	2390	28.24	20231019	1.24	N	069920	500	129 억		90428	N	N	0	N	00	N
100	20240313	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	150	2	5.24	345786145	116248	72.63	2865	3070	2800	3720	2010	2865	2974.56	0.35	0	44316	3028	2946	2798	2716	2568	2987	2757	129	855	500	1940	5	1	25826362	779	-7.01	1.34	12	0.45	-430.00	2242.00	5470	20230508	-44.88	2390	20231019	26.15	3540	-14.83	20240110	2600	15.96	20240308	5470	-44.88	20230508	2390	26.15	20231019	1.24	N	069920	500	129 억		90428	N	N	0	N	00	N
101	20240313	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	175	2	6.11	314717570	105893	66.16	2865	3070	2800	3720	2010	2865	2972.03	0.35	0	42495	3028	2946	2798	2716	2568	2987	2757	129	855	500	1940	5	1	25826362	785	-7.07	1.36	12	0.41	-430.00	2242.00	5470	20230508	-44.42	2390	20231019	27.20	3540	-14.12	20240110	2600	16.92	20240308	5470	-44.42	20230508	2390	27.20	20231019	1.24	N	069920	500	129 억		90428	N	N	0	N	00	N
102	20240313	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	3015	150	2	5.24	273722190	92334	57.69	2865	3070	2800	3720	2010	2865	2964.48	0.35	0	33985	3028	2946	2798	2716	2568	2987	2757	129	855	500	1940	5	1	25826362	779	-7.01	1.34	12	0.36	-430.00	2242.00	5470	20230508	-44.88	2390	20231019	26.15	3540	-14.83	20240110	2600	15.96	20240308	5470	-44.88	20230508	2390	26.15	20231019	1.24	N	069920	500	129 억		90428	N	N	0	N	00	N
103	20240313	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	35	2	1.22	86703005	30156	18.84	2865	2925	2800	3720	2010	2865	2875.15	0.35	0	10506	3028	2946	2798	2716	2568	2987	2757	129	855	500	1940	5	1	25826362	749	-6.74	1.29	12	0.12	-430.00	2242.00	5470	20230508	-46.98	2390	20231019	21.34	3540	-18.08	20240110	2600	11.54	20240308	5470	-46.98	20230508	2390	21.34	20231019	1.24	N	069920	500	129 억		90428	N	N	0	N	00	N
104	20240313	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	10	2	0.35	86170	30	0.02	2865	2875	2865	3720	2010	2865	2872.33	0.35	0	-3	3028	2946	2798	2716	2568	2987	2757	129	855	500	1940	5	1	25826362	743	-6.69	1.28	12	0.00	-430.00	2242.00	5470	20230508	-47.44	2390	20231019	20.29	3540	-18.79	20240110	2600	10.58	20240308	5470	-47.44	20230508	2390	20.29	20231019	1.24	N	069920	500	129 억		90428	N	N	0	N	00	N
105	20240312	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	5	2	0.17	435939540	159033	254.65	2855	2880	2650	3715	2005	2860	2740.98	0.26	0	23357	2950	2905	2820	2775	2690	2927	2797	129	855	500	1940	5	1	25826362	740	-6.66	1.28	12	0.62	-430.00	2242.00	5470	20230508	-47.62	2390	20231019	19.87	3540	-19.07	20240110	2600	10.19	20240308	5470	-47.62	20230508	2390	19.87	20231019	1.25	N	069920	500	129 억		67071	N	N	0	N	00	N
106	20240312	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	-25	5	-0.87	400537895	146633	234.80	2855	2855	2650	3715	2005	2860	2731.57	0.26	0	23917	2950	2905	2820	2775	2690	2927	2797	129	855	500	1940	5	1	25826362	732	-6.59	1.26	12	0.57	-430.00	2242.00	5470	20230508	-48.17	2390	20231019	18.62	3540	-19.92	20240110	2600	9.04	20240308	5470	-48.17	20230508	2390	18.62	20231019	1.25	N	069920	500	129 억		67071	N	N	0	N	00	N
107	20240312	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-70	5	-2.45	378210840	138611	221.95	2855	2855	2650	3715	2005	2860	2728.58	0.26	0	23484	2950	2905	2820	2775	2690	2927	2797	129	855	500	1940	5	1	25826362	721	-6.49	1.24	12	0.54	-430.00	2242.00	5470	20230508	-48.99	2390	20231019	16.74	3540	-21.19	20240110	2600	7.31	20240308	5470	-48.99	20230508	2390	16.74	20231019	1.25	N	069920	500	129 억		67071	N	N	0	N	00	N
108	20240312	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-105	5	-3.67	352766080	129370	207.15	2855	2855	2650	3715	2005	2860	2726.80	0.26	0	21371	2950	2905	2820	2775	2690	2927	2797	129	855	500	1940	5	1	25826362	712	-6.41	1.23	12	0.50	-430.00	2242.00	5470	20230508	-49.63	2390	20231019	15.27	3540	-22.18	20240110	2600	5.96	20240308	5470	-49.63	20230508	2390	15.27	20231019	1.25	N	069920	500	129 억		67071	N	N	0	N	00	N
109	20240312	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-90	5	-3.15	346123650	126950	203.28	2855	2855	2650	3715	2005	2860	2726.46	0.26	0	21246	2950	2905	2820	2775	2690	2927	2797	129	855	500	1940	5	1	25826362	715	-6.44	1.24	12	0.49	-430.00	2242.00	5470	20230508	-49.36	2390	20231019	15.90	3540	-21.75	20240110	2600	6.54	20240308	5470	-49.36	20230508	2390	15.90	20231019	1.25	N	069920	500	129 억		67071	N	N	0	N	00	N
110	20240312	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-140	5	-4.90	333110535	122199	195.67	2855	2855	2650	3715	2005	2860	2725.97	0.26	0	19888	2950	2905	2820	2775	2690	2927	2797	129	855	500	1940	5	1	25826362	702	-6.33	1.21	12	0.47	-430.00	2242.00	5470	20230508	-50.27	2390	20231019	13.81	3540	-23.16	20240110	2600	4.62	20240308	5470	-50.27	20230508	2390	13.81	20231019	1.25	N	069920	500	129 억		67071	N	N	0	N	00	N
111	20240312	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-115	5	-4.02	131403900	48396	77.49	2855	2855	2650	3715	2005	2860	2715.18	0.26	0	9622	2950	2905	2820	2775	2690	2927	2797	129	855	500	1940	5	1	25826362	709	-6.38	1.22	12	0.19	-430.00	2242.00	5470	20230508	-49.82	2390	20231019	14.85	3540	-22.46	20240110	2600	5.58	20240308	5470	-49.82	20230508	2390	14.85	20231019	1.25	N	069920	500	129 억		67071	N	N	0	N	00	N
112	20240312	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-45	5	-1.57	5204875	1855	2.97	2855	2855	2775	3715	2005	2860	2805.86	0.26	0	-1088	2950	2905	2820	2775	2690	2927	2797	129	855	500	1940	5	1	25826362	727	-6.55	1.26	12	0.01	-430.00	2242.00	5470	20230508	-48.54	2390	20231019	17.78	3540	-20.48	20240110	2600	8.27	20240308	5470	-48.54	20230508	2390	17.78	20231019	1.25	N	069920	500	129 억		67071	N	N	0	N	00	N
113	20240311	160550	54	100.00	KOSDAQ		유통	N	N	N	N		N	2860	75	2	2.69	175005985	62450	65.06	2785	2865	2735	3620	1950	2785	2802.34	0.26	0	787	3061	2922	2761	2622	2461	2842	2542	129	835	500	1890	5	1	25826362	739	-6.65	1.28	12	0.24	-430.00	2242.00	5470	20230508	-47.71	2390	20231019	19.67	3540	-19.21	20240110	2600	10.00	20240308	5470	-47.71	20230508	2390	19.67	20231019	1.28	N	069920	500	129 억		66273	N	N	0	N	01	N
114	20240311	150551	54	100.00	KOSDAQ		유통	N	N	N	N		N	2820	35	2	1.26	165476975	59081	61.55	2785	2865	2735	3620	1950	2785	2800.85	0.26	0	1431	3061	2922	2761	2622	2461	2842	2542	129	835	500	1890	5	1	25826362	728	-6.56	1.26	12	0.23	-430.00	2242.00	5470	20230508	-48.45	2390	20231019	17.99	3540	-20.34	20240110	2600	8.46	20240308	5470	-48.45	20230508	2390	17.99	20231019	1.28	N	069920	500	129 억		66273	N	N	0	N	01	N
115	20240311	140548	54	100.00	KOSDAQ		유통	N	N	N	N		N	2865	80	2	2.87	159053480	56818	59.19	2785	2865	2735	3620	1950	2785	2799.35	0.26	0	1442	3061	2922	2761	2622	2461	2842	2542	129	835	500	1890	5	1	25826362	740	-6.66	1.28	12	0.22	-430.00	2242.00	5470	20230508	-47.62	2390	20231019	19.87	3540	-19.07	20240110	2600	10.19	20240308	5470	-47.62	20230508	2390	19.87	20231019	1.28	N	069920	500	129 억		66273	N	N	0	N	01	N
116	20240311	130550	54	100.00	KOSDAQ		유통	N	N	N	N		N	2850	65	2	2.33	123544510	44381	46.23	2785	2850	2735	3620	1950	2785	2783.73	0.26	0	-448	3061	2922	2761	2622	2461	2842	2542	129	835	500	1890	5	1	25826362	736	-6.63	1.27	12	0.17	-430.00	2242.00	5470	20230508	-47.90	2390	20231019	19.25	3540	-19.49	20240110	2600	9.62	20240308	5470	-47.90	20230508	2390	19.25	20231019	1.28	N	069920	500	129 억		66273	N	N	0	N	01	N
117	20240311	120550	54	100.00	KOSDAQ		유통	N	N	N	N		N	2820	35	2	1.26	106303745	38288	39.89	2785	2820	2735	3620	1950	2785	2776.42	0.26	0	-890	3061	2922	2761	2622	2461	2842	2542	129	835	500	1890	5	1	25826362	728	-6.56	1.26	12	0.15	-430.00	2242.00	5470	20230508	-48.45	2390	20231019	17.99	3540	-20.34	20240110	2600	8.46	20240308	5470	-48.45	20230508	2390	17.99	20231019	1.28	N	069920	500	129 억		66273	N	N	0	N	01	N
118	20240311	110545	54	100.00	KOSDAQ		유통	N	N	N	N		N	2810	25	2	0.90	89817695	32415	33.77	2785	2820	2735	3620	1950	2785	2770.87	0.26	0	237	3061	2922	2761	2622	2461	2842	2542	129	835	500	1890	5	1	25826362	726	-6.53	1.25	12	0.13	-430.00	2242.00	5470	20230508	-48.63	2390	20231019	17.57	3540	-20.62	20240110	2600	8.08	20240308	5470	-48.63	20230508	2390	17.57	20231019	1.28	N	069920	500	129 억		66273	N	N	0	N	01	N
119	20240311	100540	54	100.00	KOSDAQ		유통	N	N	N	N		N	2800	15	2	0.54	78842675	28497	29.69	2785	2820	2735	3620	1950	2785	2766.70	0.26	0	639	3061	2922	2761	2622	2461	2842	2542	129	835	500	1890	5	1	25826362	723	-6.51	1.25	12	0.11	-430.00	2242.00	5470	20230508	-48.81	2390	20231019	17.15	3540	-20.90	20240110	2600	7.69	20240308	5470	-48.81	20230508	2390	17.15	20231019	1.28	N	069920	500	129 억		66273	N	N	0	N	01	N
120	20240311	090543	54	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-15	5	-0.54	785730	285	0.30	2785	2785	2750	3620	1950	2785	2756.95	0.26	0	-220	3061	2922	2761	2622	2461	2842	2542	129	835	500	1890	5	1	25826362	715	-6.44	1.24	12	0.00	-430.00	2242.00	5470	20230508	-49.36	2390	20231019	15.90	3540	-21.75	20240110	2600	6.54	20240308	5470	-49.36	20230508	2390	15.90	20231019	1.28	N	069920	500	129 억		66273	N	N	0	N	01	N
121	20240308	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-45	5	-1.59	268428195	95994	93.56	2795	2900	2600	3675	1985	2830	2796.30	0.27	0	-4932	3026	2927	2831	2732	2636	2880	2685	129	845	500	1920	5	1	25826362	719	-6.48	1.24	12	0.37	-430.00	2242.00	5470	20230508	-49.09	2390	20231019	16.53	3540	-21.33	20240110	2600	7.12	20240308	5470	-49.09	20230508	2390	16.53	20231019	1.29	N	069920	500	129 억		70805	N	N	0	N	00	N
122	20240308	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-35	5	-1.24	204142755	72545	70.71	2795	2900	2750	3675	1985	2830	2814.02	0.27	0	-4907	3026	2927	2831	2732	2636	2880	2685	129	845	500	1920	5	1	25826362	722	-6.50	1.25	12	0.28	-430.00	2242.00	5470	20230508	-48.90	2390	20231019	16.95	3540	-21.05	20240110	2625	6.48	20240304	5470	-48.90	20230508	2390	16.95	20231019	1.29	N	069920	500	129 억		70805	N	N	0	N	00	N
123	20240308	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-50	5	-1.77	171716250	60830	59.29	2795	2900	2750	3675	1985	2830	2822.89	0.27	0	-8170	3026	2927	2831	2732	2636	2880	2685	129	845	500	1920	5	1	25826362	718	-6.47	1.24	12	0.24	-430.00	2242.00	5470	20230508	-49.18	2390	20231019	16.32	3540	-21.47	20240110	2625	5.90	20240304	5470	-49.18	20230508	2390	16.32	20231019	1.29	N	069920	500	129 억		70805	N	N	0	N	00	N
124	20240308	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	0	3	0.00	151118960	53387	52.04	2795	2900	2750	3675	1985	2830	2830.63	0.27	0	-8629	3026	2927	2831	2732	2636	2880	2685	129	845	500	1920	5	1	25826362	731	-6.58	1.26	12	0.21	-430.00	2242.00	5470	20230508	-48.26	2390	20231019	18.41	3540	-20.06	20240110	2625	7.81	20240304	5470	-48.26	20230508	2390	18.41	20231019	1.29	N	069920	500	129 억		70805	N	N	0	N	00	N
125	20240308	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	-10	5	-0.35	138408595	48840	47.60	2795	2900	2750	3675	1985	2830	2833.92	0.27	0	-8801	3026	2927	2831	2732	2636	2880	2685	129	845	500	1920	5	1	25826362	728	-6.56	1.26	12	0.19	-430.00	2242.00	5470	20230508	-48.45	2390	20231019	17.99	3540	-20.34	20240110	2625	7.43	20240304	5470	-48.45	20230508	2390	17.99	20231019	1.29	N	069920	500	129 억		70805	N	N	0	N	00	N
126	20240308	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	-15	5	-0.53	127674495	45032	43.89	2795	2900	2750	3675	1985	2830	2835.19	0.27	0	-8508	3026	2927	2831	2732	2636	2880	2685	129	845	500	1920	5	1	25826362	727	-6.55	1.26	12	0.17	-430.00	2242.00	5470	20230508	-48.54	2390	20231019	17.78	3540	-20.48	20240110	2625	7.24	20240304	5470	-48.54	20230508	2390	17.78	20231019	1.29	N	069920	500	129 억		70805	N	N	0	N	00	N
127	20240308	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	45	2	1.59	74639710	25916	25.26	2795	2900	2795	3675	1985	2830	2880.06	0.27	0	-7485	3026	2927	2831	2732	2636	2880	2685	129	845	500	1920	5	1	25826362	743	-6.69	1.28	12	0.10	-430.00	2242.00	5470	20230508	-47.44	2390	20231019	20.29	3540	-18.79	20240110	2625	9.52	20240304	5470	-47.44	20230508	2390	20.29	20231019	1.29	N	069920	500	129 억		70805	N	N	0	N	00	N
128	20240308	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	20	2	0.71	14085	5	0.00	2795	2850	2795	3675	1985	2830	2817.00	0.27	0	-3	3026	2927	2831	2732	2636	2880	2685	129	845	500	1920	5	1	25826362	736	-6.63	1.27	12	0.00	-430.00	2242.00	5470	20230508	-47.90	2390	20231019	19.25	3540	-19.49	20240110	2625	8.57	20240304	5470	-47.90	20230508	2390	19.25	20231019	1.29	N	069920	500	129 억		70805	N	N	0	N	00	N
129	20240307	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-85	5	-2.92	287953740	102598	167.80	2920	2930	2735	3785	2045	2915	2806.62	0.38	0	-26545	3051	2982	2911	2842	2771	3017	2877	129	870	500	1980	5	1	25826362	731	-6.58	1.26	12	0.40	-430.00	2242.00	5470	20230508	-48.26	2390	20231019	18.41	3540	-20.06	20240110	2625	7.81	20240304	5470	-48.26	20230508	2390	18.41	20231019	1.31	N	069920	500	129 억		97050	N	N	0	N	00	N
130	20240307	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-120	5	-4.12	206936535	73403	120.05	2920	2930	2750	3785	2045	2915	2819.18	0.38	0	-25487	3051	2982	2911	2842	2771	3017	2877	129	870	500	1980	5	1	25826362	722	-6.50	1.25	12	0.28	-430.00	2242.00	5470	20230508	-48.90	2390	20231019	16.95	3540	-21.05	20240110	2625	6.48	20240304	5470	-48.90	20230508	2390	16.95	20231019	1.31	N	069920	500	129 억		97050	N	N	0	N	00	N
131	20240307	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-120	5	-4.12	200125705	70952	116.04	2920	2930	2750	3785	2045	2915	2820.58	0.38	0	-24338	3051	2982	2911	2842	2771	3017	2877	129	870	500	1980	5	1	25826362	722	-6.50	1.25	12	0.27	-430.00	2242.00	5470	20230508	-48.90	2390	20231019	16.95	3540	-21.05	20240110	2625	6.48	20240304	5470	-48.90	20230508	2390	16.95	20231019	1.31	N	069920	500	129 억		97050	N	N	0	N	00	N
132	20240307	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-120	5	-4.12	183101740	64809	105.99	2920	2930	2750	3785	2045	2915	2825.25	0.38	0	-24185	3051	2982	2911	2842	2771	3017	2877	129	870	500	1980	5	1	25826362	722	-6.50	1.25	12	0.25	-430.00	2242.00	5470	20230508	-48.90	2390	20231019	16.95	3540	-21.05	20240110	2625	6.48	20240304	5470	-48.90	20230508	2390	16.95	20231019	1.31	N	069920	500	129 억		97050	N	N	0	N	00	N
133	20240307	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-125	5	-4.29	178838620	63278	103.49	2920	2930	2750	3785	2045	2915	2826.24	0.38	0	-23385	3051	2982	2911	2842	2771	3017	2877	129	870	500	1980	5	1	25826362	721	-6.49	1.24	12	0.25	-430.00	2242.00	5470	20230508	-48.99	2390	20231019	16.74	3540	-21.19	20240110	2625	6.29	20240304	5470	-48.99	20230508	2390	16.74	20231019	1.31	N	069920	500	129 억		97050	N	N	0	N	00	N
134	20240307	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-115	5	-3.95	175601855	62119	101.59	2920	2930	2750	3785	2045	2915	2826.86	0.38	0	-22244	3051	2982	2911	2842	2771	3017	2877	129	870	500	1980	5	1	25826362	723	-6.51	1.25	12	0.24	-430.00	2242.00	5470	20230508	-48.81	2390	20231019	17.15	3540	-20.90	20240110	2625	6.67	20240304	5470	-48.81	20230508	2390	17.15	20231019	1.31	N	069920	500	129 억		97050	N	N	0	N	00	N
135	20240307	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	-90	5	-3.09	79926940	27670	45.25	2920	2930	2780	3785	2045	2915	2888.58	0.38	0	-15035	3051	2982	2911	2842	2771	3017	2877	129	870	500	1980	5	1	25826362	730	-6.57	1.26	12	0.11	-430.00	2242.00	5470	20230508	-48.35	2390	20231019	18.20	3540	-20.20	20240110	2625	7.62	20240304	5470	-48.35	20230508	2390	18.20	20231019	1.31	N	069920	500	129 억		97050	N	N	0	N	00	N
136	20240307	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-115	5	-3.95	35387115	12287	20.10	2920	2920	2780	3785	2045	2915	2880.05	0.38	0	-10784	3051	2982	2911	2842	2771	3017	2877	129	870	500	1980	5	1	25826362	723	-6.51	1.25	12	0.05	-430.00	2242.00	5470	20230508	-48.81	2390	20231019	17.15	3540	-20.90	20240110	2625	6.67	20240304	5470	-48.81	20230508	2390	17.15	20231019	1.31	N	069920	500	129 억		97050	N	N	0	N	00	N
137	20240306	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	60	2	2.10	177096435	60839	81.91	2890	2980	2840	3710	2000	2855	2910.90	0.43	0	-12463	3078	2966	2823	2711	2568	3022	2767	129	855	500	1940	5	1	25826362	753	-6.78	1.30	12	0.24	-430.00	2242.00	5470	20230508	-46.71	2390	20231019	21.97	3540	-17.66	20240110	2625	11.05	20240304	5470	-46.71	20230508	2390	21.97	20231019	1.32	N	069920	500	129 억		109991	N	N	0	N	00	N
138	20240306	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-15	5	-0.53	172383720	59202	79.70	2890	2980	2840	3710	2000	2855	2911.79	0.43	0	-12158	3078	2966	2823	2711	2568	3022	2767	129	855	500	1940	5	1	25826362	733	-6.60	1.27	12	0.23	-430.00	2242.00	5470	20230508	-48.08	2390	20231019	18.83	3540	-19.77	20240110	2625	8.19	20240304	5470	-48.08	20230508	2390	18.83	20231019	1.32	N	069920	500	129 억		109991	N	N	0	N	00	N
139	20240306	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	25	2	0.88	156118050	53512	72.04	2890	2980	2850	3710	2000	2855	2917.44	0.43	0	-12161	3078	2966	2823	2711	2568	3022	2767	129	855	500	1940	5	1	25826362	744	-6.70	1.28	12	0.21	-430.00	2242.00	5470	20230508	-47.35	2390	20231019	20.50	3540	-18.64	20240110	2625	9.71	20240304	5470	-47.35	20230508	2390	20.50	20231019	1.32	N	069920	500	129 억		109991	N	N	0	N	00	N
140	20240306	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	65	2	2.28	134262685	45956	61.87	2890	2980	2850	3710	2000	2855	2921.55	0.43	0	-8716	3078	2966	2823	2711	2568	3022	2767	129	855	500	1940	5	1	25826362	754	-6.79	1.30	12	0.18	-430.00	2242.00	5470	20230508	-46.62	2390	20231019	22.18	3540	-17.51	20240110	2625	11.24	20240304	5470	-46.62	20230508	2390	22.18	20231019	1.32	N	069920	500	129 억		109991	N	N	0	N	00	N
141	20240306	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	75	2	2.63	133090615	45552	61.33	2890	2980	2850	3710	2000	2855	2921.73	0.43	0	-8704	3078	2966	2823	2711	2568	3022	2767	129	855	500	1940	5	1	25826362	757	-6.81	1.31	12	0.18	-430.00	2242.00	5470	20230508	-46.44	2390	20231019	22.59	3540	-17.23	20240110	2625	11.62	20240304	5470	-46.44	20230508	2390	22.59	20231019	1.32	N	069920	500	129 억		109991	N	N	0	N	00	N
142	20240306	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	80	2	2.80	129134155	44185	59.49	2890	2980	2850	3710	2000	2855	2922.58	0.43	0	-8684	3078	2966	2823	2711	2568	3022	2767	129	855	500	1940	5	1	25826362	758	-6.83	1.31	12	0.17	-430.00	2242.00	5470	20230508	-46.34	2390	20231019	22.80	3540	-17.09	20240110	2625	11.81	20240304	5470	-46.34	20230508	2390	22.80	20231019	1.32	N	069920	500	129 억		109991	N	N	0	N	00	N
143	20240306	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	80	2	2.80	112716220	38562	51.92	2890	2980	2850	3710	2000	2855	2922.99	0.43	0	-9749	3078	2966	2823	2711	2568	3022	2767	129	855	500	1940	5	1	25826362	758	-6.83	1.31	12	0.15	-430.00	2242.00	5470	20230508	-46.34	2390	20231019	22.80	3540	-17.09	20240110	2625	11.81	20240304	5470	-46.34	20230508	2390	22.80	20231019	1.32	N	069920	500	129 억		109991	N	N	0	N	00	N
144	20240306	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	5	2	0.18	6045955	2114	2.85	2890	2890	2850	3710	2000	2855	2859.96	0.43	0	-1934	3078	2966	2823	2711	2568	3022	2767	129	855	500	1940	5	1	25826362	739	-6.65	1.28	12	0.01	-430.00	2242.00	5470	20230508	-47.71	2390	20231019	19.67	3540	-19.21	20240110	2625	8.95	20240304	5470	-47.71	20230508	2390	19.67	20231019	1.32	N	069920	500	129 억		109991	N	N	0	N	00	N
145	20240305	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	135	2	4.96	208366095	74215	43.07	2720	2935	2680	3535	1905	2720	2807.60	0.46	0	-9824	2963	2841	2733	2611	2503	2787	2557	129	815	500	1840	5	1	25826362	737	-6.64	1.27	12	0.29	-430.00	2242.00	5470	20230508	-47.81	2390	20231019	19.46	3540	-19.35	20240110	2625	8.76	20240304	5470	-47.81	20230508	2390	19.46	20231019	1.30	N	069920	500	129 억		119359	N	N	0	N	00	N
146	20240305	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	95	2	3.49	191070790	68111	39.52	2720	2935	2680	3535	1905	2720	2805.29	0.46	0	-7570	2963	2841	2733	2611	2503	2787	2557	129	815	500	1840	5	1	25826362	727	-6.55	1.26	12	0.26	-430.00	2242.00	5470	20230508	-48.54	2390	20231019	17.78	3540	-20.48	20240110	2625	7.24	20240304	5470	-48.54	20230508	2390	17.78	20231019	1.30	N	069920	500	129 억		119359	N	N	0	N	00	N
147	20240305	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	80	2	2.94	183943130	65544	38.03	2720	2935	2680	3535	1905	2720	2806.41	0.46	0	-8518	2963	2841	2733	2611	2503	2787	2557	129	815	500	1840	5	1	25826362	723	-6.51	1.25	12	0.25	-430.00	2242.00	5470	20230508	-48.81	2390	20231019	17.15	3540	-20.90	20240110	2625	6.67	20240304	5470	-48.81	20230508	2390	17.15	20231019	1.30	N	069920	500	129 억		119359	N	N	0	N	00	N
148	20240305	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	15	2	0.55	163559890	58186	33.76	2720	2935	2680	3535	1905	2720	2810.98	0.46	0	-9316	2963	2841	2733	2611	2503	2787	2557	129	815	500	1840	5	1	25826362	706	-6.36	1.22	12	0.23	-430.00	2242.00	5470	20230508	-50.00	2390	20231019	14.44	3540	-22.74	20240110	2625	4.19	20240304	5470	-50.00	20230508	2390	14.44	20231019	1.30	N	069920	500	129 억		119359	N	N	0	N	00	N
149	20240305	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-5	5	-0.18	158667040	56392	32.72	2720	2935	2680	3535	1905	2720	2813.64	0.46	0	-10724	2963	2841	2733	2611	2503	2787	2557	129	815	500	1840	5	1	25826362	701	-6.31	1.21	12	0.22	-430.00	2242.00	5470	20230508	-50.37	2390	20231019	13.60	3540	-23.31	20240110	2625	3.43	20240304	5470	-50.37	20230508	2390	13.60	20231019	1.30	N	069920	500	129 억		119359	N	N	0	N	00	N
150	20240305	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	70	2	2.57	113924195	39979	23.20	2720	2935	2720	3535	1905	2720	2849.60	0.46	0	-6405	2963	2841	2733	2611	2503	2787	2557	129	815	500	1840	5	1	25826362	721	-6.49	1.24	12	0.15	-430.00	2242.00	5470	20230508	-48.99	2390	20231019	16.74	3540	-21.19	20240110	2625	6.29	20240304	5470	-48.99	20230508	2390	16.74	20231019	1.30	N	069920	500	129 억		119359	N	N	0	N	00	N
151	20240305	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	100	2	3.68	91486460	32008	18.57	2720	2935	2720	3535	1905	2720	2858.24	0.46	0	-6040	2963	2841	2733	2611	2503	2787	2557	129	815	500	1840	5	1	25826362	728	-6.56	1.26	12	0.12	-430.00	2242.00	5470	20230508	-48.45	2390	20231019	17.99	3540	-20.34	20240110	2625	7.43	20240304	5470	-48.45	20230508	2390	17.99	20231019	1.30	N	069920	500	129 억		119359	N	N	0	N	00	N
152	20240305	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	65	2	2.39	5891710	2138	1.24	2720	2800	2720	3535	1905	2720	2755.71	0.46	0	-834	2963	2841	2733	2611	2503	2787	2557	129	815	500	1840	5	1	25826362	719	-6.48	1.24	12	0.01	-430.00	2242.00	5470	20230508	-49.09	2390	20231019	16.53	3540	-21.33	20240110	2625	6.10	20240304	5470	-49.09	20230508	2390	16.53	20231019	1.30	N	069920	500	129 억		119359	N	N	0	N	00	N
153	20240304	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-55	5	-1.98	464370790	171999	177.44	2855	2855	2625	3605	1945	2775	2699.79	0.50	0	-7264	3138	2956	2843	2661	2548	2900	2605	129	830	500	1880	5	1	25826362	702	-6.33	1.21	12	0.67	-430.00	2242.00	5470	20230508	-50.27	2390	20231019	13.81	3540	-23.16	20240110	2625	3.62	20240304	5470	-50.27	20230508	2390	13.81	20231019	1.32	N	069920	500	129 억		130311	N	N	0	N	00	N
154	20240304	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-55	5	-1.98	451982200	167426	172.72	2855	2855	2625	3605	1945	2775	2699.59	0.50	0	-6171	3138	2956	2843	2661	2548	2900	2605	129	830	500	1880	5	1	25826362	702	-6.33	1.21	12	0.65	-430.00	2242.00	5470	20230508	-50.27	2390	20231019	13.81	3540	-23.16	20240110	2625	3.62	20240304	5470	-50.27	20230508	2390	13.81	20231019	1.32	N	069920	500	129 억		130311	N	N	0	N	00	N
155	20240304	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-70	5	-2.52	428046455	158560	163.57	2855	2855	2625	3605	1945	2775	2699.59	0.50	0	-9110	3138	2956	2843	2661	2548	2900	2605	129	830	500	1880	5	1	25826362	699	-6.29	1.21	12	0.61	-430.00	2242.00	5470	20230508	-50.55	2390	20231019	13.18	3540	-23.59	20240110	2625	3.05	20240304	5470	-50.55	20230508	2390	13.18	20231019	1.32	N	069920	500	129 억		130311	N	N	0	N	00	N
156	20240304	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-75	5	-2.70	403100580	149320	154.04	2855	2855	2625	3605	1945	2775	2699.58	0.50	0	-9871	3138	2956	2843	2661	2548	2900	2605	129	830	500	1880	5	1	25826362	697	-6.28	1.20	12	0.58	-430.00	2242.00	5470	20230508	-50.64	2390	20231019	12.97	3540	-23.73	20240110	2625	2.86	20240304	5470	-50.64	20230508	2390	12.97	20231019	1.32	N	069920	500	129 억		130311	N	N	0	N	00	N
157	20240304	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-75	5	-2.70	277643430	102511	105.75	2855	2855	2640	3605	1945	2775	2708.43	0.50	0	-2557	3138	2956	2843	2661	2548	2900	2605	129	830	500	1880	5	1	25826362	697	-6.28	1.20	12	0.40	-430.00	2242.00	5470	20230508	-50.64	2390	20231019	12.97	3540	-23.73	20240110	2640	2.27	20240304	5470	-50.64	20230508	2390	12.97	20231019	1.32	N	069920	500	129 억		130311	N	N	0	N	00	N
158	20240304	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-85	5	-3.06	261146880	96389	99.44	2855	2855	2640	3605	1945	2775	2709.30	0.50	0	-1738	3138	2956	2843	2661	2548	2900	2605	129	830	500	1880	5	1	25826362	695	-6.26	1.20	12	0.37	-430.00	2242.00	5470	20230508	-50.82	2390	20231019	12.55	3540	-24.01	20240110	2640	1.89	20240304	5470	-50.82	20230508	2390	12.55	20231019	1.32	N	069920	500	129 억		130311	N	N	0	N	00	N
159	20240304	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-70	5	-2.52	201482170	74111	76.45	2855	2855	2640	3605	1945	2775	2718.65	0.50	0	-2290	3138	2956	2843	2661	2548	2900	2605	129	830	500	1880	5	1	25826362	699	-6.29	1.21	12	0.29	-430.00	2242.00	5470	20230508	-50.55	2390	20231019	13.18	3540	-23.59	20240110	2640	2.46	20240304	5470	-50.55	20230508	2390	13.18	20231019	1.32	N	069920	500	129 억		130311	N	N	0	N	00	N
160	20240304	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-10	5	-0.36	28389625	10129	10.45	2855	2855	2750	3605	1945	2775	2802.81	0.50	0	-1068	3138	2956	2843	2661	2548	2900	2605	129	830	500	1880	5	1	25826362	714	-6.43	1.23	12	0.04	-430.00	2242.00	5470	20230508	-49.45	2390	20231019	15.69	3540	-21.89	20240110	2730	1.28	20240229	5470	-49.45	20230508	2390	15.69	20231019	1.32	N	069920	500	129 억		130311	N	N	0	N	00	N