KissMeData/362320/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	161159	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	50	2	0.62	217480090	26881	50.18	8070	8190	8040	10530	5670	8100	8090.37	0.00	0	875	8640	8370	8200	7930	7760	8285	7845	103	2430	500	5180	10	1	20551290	1675	-71.49	2.58	12	0.13	-114.00	3164.00	11230	20230405	-27.43	5980	20231020	36.29	8750	-6.86	20240122	7500	8.67	20240206	11230	-27.43	20230405	5980	36.29	20231020	2.77	N	362320	500	102 억		0	N	N	55	N	00	N
3	20240329	151200	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	50	2	0.62	198176320	24509	45.75	8070	8190	8040	10530	5670	8100	8085.86	0.00	0	1417	8640	8370	8200	7930	7760	8285	7845	103	2430	500	5180	10	1	20551290	1675	-71.49	2.58	12	0.12	-114.00	3164.00	11230	20230405	-27.43	5980	20231020	36.29	8750	-6.86	20240122	7500	8.67	20240206	11230	-27.43	20230405	5980	36.29	20231020	2.77	N	362320	500	102 억		0	N	N	55	N	00	N
4	20240329	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	40	2	0.49	180207790	22299	41.62	8070	8190	8040	10530	5670	8100	8081.43	0.00	0	1708	8640	8370	8200	7930	7760	8285	7845	103	2430	500	5180	10	1	20551290	1673	-71.40	2.57	12	0.11	-114.00	3164.00	11230	20230405	-27.52	5980	20231020	36.12	8750	-6.97	20240122	7500	8.53	20240206	11230	-27.52	20230405	5980	36.12	20231020	2.77	N	362320	500	102 억		0	N	N	55	N	00	N
5	20240329	131137	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	30	2	0.37	164867360	20412	38.10	8070	8190	8040	10530	5670	8100	8076.98	0.00	0	1885	8640	8370	8200	7930	7760	8285	7845	103	2430	500	5180	10	1	20551290	1671	-71.32	2.57	12	0.10	-114.00	3164.00	11230	20230405	-27.60	5980	20231020	35.95	8750	-7.09	20240122	7500	8.40	20240206	11230	-27.60	20230405	5980	35.95	20231020	2.77	N	362320	500	102 억		0	N	N	55	N	00	N
6	20240329	121149	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-30	5	-0.37	151191810	18724	34.95	8070	8190	8040	10530	5670	8100	8074.76	0.00	0	1967	8640	8370	8200	7930	7760	8285	7845	103	2430	500	5180	10	1	20551290	1658	-70.79	2.55	12	0.09	-114.00	3164.00	11230	20230405	-28.14	5980	20231020	34.95	8750	-7.77	20240122	7500	7.60	20240206	11230	-28.14	20230405	5980	34.95	20231020	2.77	N	362320	500	102 억		0	N	N	55	N	00	N
7	20240329	111135	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-20	5	-0.25	111323890	13785	25.73	8070	8190	8040	10530	5670	8100	8075.73	0.00	0	3464	8640	8370	8200	7930	7760	8285	7845	103	2430	500	5180	10	1	20551290	1661	-70.88	2.55	12	0.07	-114.00	3164.00	11230	20230405	-28.05	5980	20231020	35.12	8750	-7.66	20240122	7500	7.73	20240206	11230	-28.05	20230405	5980	35.12	20231020	2.77	N	362320	500	102 억		0	N	N	55	N	00	N
8	20240329	101136	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	10	2	0.12	97549980	12078	22.54	8070	8190	8050	10530	5670	8100	8076.67	0.00	0	3980	8640	8370	8200	7930	7760	8285	7845	103	2430	500	5180	10	1	20551290	1667	-71.14	2.56	12	0.06	-114.00	3164.00	11230	20230405	-27.78	5980	20231020	35.62	8750	-7.31	20240122	7500	8.13	20240206	11230	-27.78	20230405	5980	35.62	20231020	2.77	N	362320	500	102 억		0	N	N	55	N	00	N
9	20240329	091135	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	0	3	0.00	21618330	2675	4.99	8070	8130	8050	10530	5670	8100	8081.62	0.00	0	-685	8640	8370	8200	7930	7760	8285	7845	103	2430	500	5180	10	1	20551290	1665	-71.05	2.56	12	0.01	-114.00	3164.00	11230	20230405	-27.87	5980	20231020	35.45	8750	-7.43	20240122	7500	8.00	20240206	11230	-27.87	20230405	5980	35.45	20231020	2.77	N	362320	500	102 억		0	N	N	55	N	00	N
10	20240328	161143	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-180	5	-2.17	441055560	53548	74.19	8280	8470	8030	10760	5800	8280	8238.80	0.00	0	-2109	8593	8436	8293	8136	7993	8365	8065	103	2480	500	5290	10	1	20551290	1665	-71.05	2.56	12	0.26	-114.00	3164.00	11230	20230405	-27.87	5980	20231020	35.45	8750	-7.43	20240122	7500	8.00	20240206	11230	-27.87	20230405	5980	35.45	20231020	2.94	N	362320	500	102 억		0	N	N	55	N	00	N
11	20240328	151144	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-220	5	-2.66	404223350	48989	67.87	8280	8470	8050	10760	5800	8280	8251.31	0.00	0	-1574	8593	8436	8293	8136	7993	8365	8065	103	2480	500	5290	10	1	20551290	1656	-70.70	2.55	12	0.24	-114.00	3164.00	11230	20230405	-28.23	5980	20231020	34.78	8750	-7.89	20240122	7500	7.47	20240206	11230	-28.23	20230405	5980	34.78	20231020	2.94	N	362320	500	102 억		0	N	N	23	N	00	N
12	20240328	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-130	5	-1.57	328102220	39618	54.89	8280	8470	8150	10760	5800	8280	8281.65	0.00	0	2281	8593	8436	8293	8136	7993	8365	8065	103	2480	500	5290	10	1	20551290	1675	-71.49	2.58	12	0.19	-114.00	3164.00	11230	20230405	-27.43	5980	20231020	36.29	8750	-6.86	20240122	7500	8.67	20240206	11230	-27.43	20230405	5980	36.29	20231020	2.94	N	362320	500	102 억		0	N	N	23	N	00	N
13	20240328	131131	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-60	5	-0.72	296450050	35739	49.52	8280	8470	8170	10760	5800	8280	8294.86	0.00	0	6132	8593	8436	8293	8136	7993	8365	8065	103	2480	500	5290	10	1	20551290	1689	-72.11	2.60	12	0.17	-114.00	3164.00	11230	20230405	-26.80	5980	20231020	37.46	8750	-6.06	20240122	7500	9.60	20240206	11230	-26.80	20230405	5980	37.46	20231020	2.94	N	362320	500	102 억		0	N	N	23	N	00	N
14	20240328	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-60	5	-0.72	259547640	31238	43.28	8280	8470	8220	10760	5800	8280	8308.72	0.00	0	8453	8593	8436	8293	8136	7993	8365	8065	103	2480	500	5290	10	1	20551290	1689	-72.11	2.60	12	0.15	-114.00	3164.00	11230	20230405	-26.80	5980	20231020	37.46	8750	-6.06	20240122	7500	9.60	20240206	11230	-26.80	20230405	5980	37.46	20231020	2.94	N	362320	500	102 억		0	N	N	23	N	00	N
15	20240328	111139	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	-30	5	-0.36	238855760	28722	39.79	8280	8470	8220	10760	5800	8280	8316.13	0.00	0	8694	8593	8436	8293	8136	7993	8365	8065	103	2480	500	5290	10	1	20551290	1695	-72.37	2.61	12	0.14	-114.00	3164.00	11230	20230405	-26.54	5980	20231020	37.96	8750	-5.71	20240122	7500	10.00	20240206	11230	-26.54	20230405	5980	37.96	20231020	2.94	N	362320	500	102 억		0	N	N	23	N	00	N
16	20240328	101147	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-10	5	-0.12	181839110	21811	30.22	8280	8470	8270	10760	5800	8280	8337.04	0.00	0	4113	8593	8436	8293	8136	7993	8365	8065	103	2480	500	5290	10	1	20551290	1700	-72.54	2.61	12	0.11	-114.00	3164.00	11230	20230405	-26.36	5980	20231020	38.29	8750	-5.49	20240122	7500	10.27	20240206	11230	-26.36	20230405	5980	38.29	20231020	2.94	N	362320	500	102 억		0	N	N	23	N	00	N
17	20240328	091153	57	100.00	KOSDAQ		유통	N	N	N	N		N	8340	60	2	0.72	90167940	10768	14.92	8280	8470	8280	10760	5800	8280	8373.69	0.00	0	2441	8593	8436	8293	8136	7993	8365	8065	103	2480	500	5290	10	1	20551290	1714	-73.16	2.64	12	0.05	-114.00	3164.00	11230	20230405	-25.73	5980	20231020	39.46	8750	-4.69	20240122	7500	11.20	20240206	11230	-25.73	20230405	5980	39.46	20231020	2.94	N	362320	500	102 억		0	N	N	23	N	00	N
18	20240327	161149	57	100.00	KOSDAQ		유통	N	N	N	N		N	8280	-190	5	-2.24	587954300	71153	14.86	8390	8450	8150	11010	5930	8470	8261.83	0.00	0	-9433	9210	8840	8330	7960	7450	9025	8145	103	2540	500	5420	10	1	20551290	1702	-72.63	2.62	12	0.35	-114.00	3164.00	11230	20230405	-26.27	5980	20231020	38.46	8750	-5.37	20240122	7500	10.40	20240206	11230	-26.27	20230405	5980	38.46	20231020	2.94	N	362320	500	102 억		0	N	N	23	N	00	N
19	20240327	151148	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-270	5	-3.19	533982760	64618	13.50	8390	8450	8150	11010	5930	8470	8262.54	0.00	0	-9692	9210	8840	8330	7960	7450	9025	8145	103	2540	500	5420	10	1	20551290	1685	-71.93	2.59	12	0.31	-114.00	3164.00	11230	20230405	-26.98	5980	20231020	37.12	8750	-6.29	20240122	7500	9.33	20240206	11230	-26.98	20230405	5980	37.12	20231020	2.94	N	362320	500	102 억		0	N	N	0	N	00	N
20	20240327	141149	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	-210	5	-2.48	416039950	50372	10.52	8390	8450	8150	11010	5930	8470	8257.85	0.00	0	-1249	9210	8840	8330	7960	7450	9025	8145	103	2540	500	5420	10	1	20551290	1698	-72.46	2.61	12	0.25	-114.00	3164.00	11230	20230405	-26.45	5980	20231020	38.13	8750	-5.60	20240122	7500	10.13	20240206	11230	-26.45	20230405	5980	38.13	20231020	2.94	N	362320	500	102 억		0	N	N	0	N	00	N
21	20240327	131147	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-270	5	-3.19	388133990	46980	9.81	8390	8450	8150	11010	5930	8470	8260.09	0.00	0	44	9210	8840	8330	7960	7450	9025	8145	103	2540	500	5420	10	1	20551290	1685	-71.93	2.59	12	0.23	-114.00	3164.00	11230	20230405	-26.98	5980	20231020	37.12	8750	-6.29	20240122	7500	9.33	20240206	11230	-26.98	20230405	5980	37.12	20231020	2.94	N	362320	500	102 억		0	N	N	0	N	00	N
22	20240327	121148	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-280	5	-3.31	301904280	36478	7.62	8390	8450	8190	11010	5930	8470	8274.42	0.00	0	199	9210	8840	8330	7960	7450	9025	8145	103	2540	500	5420	10	1	20551290	1683	-71.84	2.59	12	0.18	-114.00	3164.00	11230	20230405	-27.07	5980	20231020	36.96	8750	-6.40	20240122	7500	9.20	20240206	11230	-27.07	20230405	5980	36.96	20231020	2.94	N	362320	500	102 억		0	N	N	0	N	00	N
23	20240327	111146	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-230	5	-2.72	224389580	27038	5.65	8390	8450	8230	11010	5930	8470	8296.76	0.00	0	1775	9210	8840	8330	7960	7450	9025	8145	103	2540	500	5420	10	1	20551290	1693	-72.28	2.60	12	0.13	-114.00	3164.00	11230	20230405	-26.63	5980	20231020	37.79	8750	-5.83	20240122	7500	9.87	20240206	11230	-26.63	20230405	5980	37.79	20231020	2.94	N	362320	500	102 억		0	N	N	0	N	00	N
24	20240327	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-180	5	-2.13	189982090	22864	4.78	8390	8450	8240	11010	5930	8470	8306.67	0.00	0	3386	9210	8840	8330	7960	7450	9025	8145	103	2540	500	5420	10	1	20551290	1704	-72.72	2.62	12	0.11	-114.00	3164.00	11230	20230405	-26.18	5980	20231020	38.63	8750	-5.26	20240122	7500	10.53	20240206	11230	-26.18	20230405	5980	38.63	20231020	2.94	N	362320	500	102 억		0	N	N	0	N	00	N
25	20240327	091151	57	100.00	KOSDAQ		유통	N	N	N	N		N	8280	-190	5	-2.24	84348390	10099	2.11	8390	8450	8280	11010	5930	8470	8347.83	0.00	0	1569	9210	8840	8330	7960	7450	9025	8145	103	2540	500	5420	10	1	20551290	1702	-72.63	2.62	12	0.05	-114.00	3164.00	11230	20230405	-26.27	5980	20231020	38.46	8750	-5.37	20240122	7500	10.40	20240206	11230	-26.27	20230405	5980	38.46	20231020	2.94	N	362320	500	102 억		0	N	N	0	N	00	N
26	20240326	161041	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	590	2	7.49	4007462410	477877	3928.94	7830	8700	7820	10240	5520	7880	8385.81	0.00	0	14714	7960	7920	7870	7830	7780	7940	7850	103	2360	500	5040	10	1	20551290	1741	33.61	2.69	12	2.33	252.00	3143.00	11230	20230405	-24.58	5980	20231020	41.64	8750	-3.20	20240122	7500	12.93	20240206	11230	-24.58	20230405	5980	41.64	20231020	3.01	N	362320	500	102 억		0	N	N	6	N	00	N
27	20240326	151134	57	100.00	KOSDAQ		유통	N	N	N	N		N	8510	630	2	7.99	3621763040	432422	3555.23	7830	8700	7820	10240	5520	7880	8375.53	0.00	0	5321	7960	7920	7870	7830	7780	7940	7850	103	2360	500	5040	10	1	20551290	1749	33.77	2.71	12	2.10	252.00	3143.00	11230	20230405	-24.22	5980	20231020	42.31	8750	-2.74	20240122	7500	13.47	20240206	11230	-24.22	20230405	5980	42.31	20231020	3.01	N	362320	500	102 억		0	N	N	6	N	00	N
28	20240326	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	380	2	4.82	1367959550	166776	1371.17	7830	8430	7820	10240	5520	7880	8202.38	0.00	0	2264	7960	7920	7870	7830	7780	7940	7850	103	2360	500	5040	10	1	20551290	1698	32.78	2.63	12	0.81	252.00	3143.00	11230	20230405	-26.45	5980	20231020	38.13	8750	-5.60	20240122	7500	10.13	20240206	11230	-26.45	20230405	5980	38.13	20231020	3.01	N	362320	500	102 억		0	N	N	6	N	00	N
29	20240326	131126	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	250	2	3.17	1169624480	142586	1172.29	7830	8430	7820	10240	5520	7880	8202.94	0.00	0	-14357	7960	7920	7870	7830	7780	7940	7850	103	2360	500	5040	10	1	20551290	1671	32.26	2.59	12	0.69	252.00	3143.00	11230	20230405	-27.60	5980	20231020	35.95	8750	-7.09	20240122	7500	8.40	20240206	11230	-27.60	20230405	5980	35.95	20231020	3.01	N	362320	500	102 억		0	N	N	6	N	00	N
30	20240326	121124	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	310	2	3.93	1149361450	140094	1151.80	7830	8430	7820	10240	5520	7880	8204.22	0.00	0	-14650	7960	7920	7870	7830	7780	7940	7850	103	2360	500	5040	10	1	20551290	1683	32.50	2.61	12	0.68	252.00	3143.00	11230	20230405	-27.07	5980	20231020	36.96	8750	-6.40	20240122	7500	9.20	20240206	11230	-27.07	20230405	5980	36.96	20231020	3.01	N	362320	500	102 억		0	N	N	6	N	00	N
31	20240326	111121	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	260	2	3.30	1098770760	133887	1100.77	7830	8430	7820	10240	5520	7880	8206.70	0.00	0	-18480	7960	7920	7870	7830	7780	7940	7850	103	2360	500	5040	10	1	20551290	1673	32.30	2.59	12	0.65	252.00	3143.00	11230	20230405	-27.52	5980	20231020	36.12	8750	-6.97	20240122	7500	8.53	20240206	11230	-27.52	20230405	5980	36.12	20231020	3.01	N	362320	500	102 억		0	N	N	6	N	00	N
32	20240326	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	430	2	5.46	943165340	114877	944.48	7830	8430	7820	10240	5520	7880	8210.22	0.00	0	-24001	7960	7920	7870	7830	7780	7940	7850	103	2360	500	5040	10	1	20551290	1708	32.98	2.64	12	0.56	252.00	3143.00	11230	20230405	-26.00	5980	20231020	38.96	8750	-5.03	20240122	7500	10.80	20240206	11230	-26.00	20230405	5980	38.96	20231020	3.01	N	362320	500	102 억		0	N	N	6	N	00	N
33	20240326	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-30	5	-0.38	22728770	2902	23.86	7830	7860	7820	10240	5520	7880	7832.11	0.00	0	479	7960	7920	7870	7830	7780	7940	7850	103	2360	500	5040	10	1	20551290	1613	31.15	2.50	12	0.01	252.00	3143.00	11230	20230405	-30.10	5980	20231020	31.27	8750	-10.29	20240122	7500	4.67	20240206	11230	-30.10	20230405	5980	31.27	20231020	3.01	N	362320	500	102 억		0	N	N	6	N	00	N
34	20240325	161212	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	30	2	0.38	94935460	12093	40.48	7850	7910	7820	10200	5500	7850	7851.12	0.00	0	-383	7990	7920	7850	7780	7710	7920	7780	103	2350	500	5020	10	1	20551290	1619	31.27	2.51	12	0.06	252.00	3143.00	11230	20230405	-29.83	5980	20231020	31.77	8750	-9.94	20240122	7500	5.07	20240206	11230	-29.83	20230405	5980	31.77	20231020	3.07	N	362320	500	102 억		0	N	N	6	N	00	N
35	20240325	151217	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7850	0	3	0.00	83953130	10695	35.80	7850	7910	7820	10200	5500	7850	7849.76	0.00	0	-343	7990	7920	7850	7780	7710	7920	7780	103	2350	500	5020	10	1	20551290	1613	31.15	2.50	12	0.05	252.00	3143.00	11230	20230405	-30.10	5980	20231020	31.27	8750	-10.29	20240122	7500	4.67	20240206	11230	-30.10	20230405	5980	31.27	20231020	3.07	N	362320	500	102 억		0	N	N	3	N	00	N
36	20240325	141214	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7860	10	2	0.13	62800240	8000	26.78	7850	7910	7820	10200	5500	7850	7850.03	0.00	0	-185	7990	7920	7850	7780	7710	7920	7780	103	2350	500	5020	10	1	20551290	1615	31.19	2.50	12	0.04	252.00	3143.00	11230	20230405	-30.01	5980	20231020	31.44	8750	-10.17	20240122	7500	4.80	20240206	11230	-30.01	20230405	5980	31.44	20231020	3.07	N	362320	500	102 억		0	N	N	3	N	00	N
37	20240325	131212	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7860	10	2	0.13	45987510	5859	19.61	7850	7910	7820	10200	5500	7850	7849.04	0.00	0	-185	7990	7920	7850	7780	7710	7920	7780	103	2350	500	5020	10	1	20551290	1615	31.19	2.50	12	0.03	252.00	3143.00	11230	20230405	-30.01	5980	20231020	31.44	8750	-10.17	20240122	7500	4.80	20240206	11230	-30.01	20230405	5980	31.44	20231020	3.07	N	362320	500	102 억		0	N	N	3	N	00	N
38	20240325	121217	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7890	40	2	0.51	40225170	5125	17.16	7850	7910	7820	10200	5500	7850	7848.81	0.00	0	-85	7990	7920	7850	7780	7710	7920	7780	103	2350	500	5020	10	1	20551290	1621	31.31	2.51	12	0.02	252.00	3143.00	11230	20230405	-29.74	5980	20231020	31.94	8750	-9.83	20240122	7500	5.20	20240206	11230	-29.74	20230405	5980	31.94	20231020	3.07	N	362320	500	102 억		0	N	N	3	N	00	N
39	20240325	111216	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7890	40	2	0.51	39690970	5057	16.93	7850	7910	7820	10200	5500	7850	7848.72	0.00	0	-85	7990	7920	7850	7780	7710	7920	7780	103	2350	500	5020	10	1	20551290	1621	31.31	2.51	12	0.02	252.00	3143.00	11230	20230405	-29.74	5980	20231020	31.94	8750	-9.83	20240122	7500	5.20	20240206	11230	-29.74	20230405	5980	31.94	20231020	3.07	N	362320	500	102 억		0	N	N	3	N	00	N
40	20240325	101214	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	50	2	0.64	38411020	4894	16.38	7850	7910	7820	10200	5500	7850	7848.59	0.00	0	-85	7990	7920	7850	7780	7710	7920	7780	103	2350	500	5020	10	1	20551290	1624	31.35	2.51	12	0.02	252.00	3143.00	11230	20230405	-29.65	5980	20231020	32.11	8750	-9.71	20240122	7500	5.33	20240206	11230	-29.65	20230405	5980	32.11	20231020	3.07	N	362320	500	102 억		0	N	N	3	N	00	N
41	20240325	091218	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7820	-30	5	-0.38	11256450	1437	4.81	7850	7910	7820	10200	5500	7850	7833.30	0.00	0	-548	7990	7920	7850	7780	7710	7920	7780	103	2350	500	5020	10	1	20551290	1607	31.03	2.49	12	0.01	252.00	3143.00	11230	20230405	-30.37	5980	20231020	30.77	8750	-10.63	20240122	7500	4.27	20240206	11230	-30.37	20230405	5980	30.77	20231020	3.07	N	362320	500	102 억		0	N	N	3	N	00	N
42	20240322	161216	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7850	10	2	0.13	233565780	29842	99.81	7850	7920	7780	10190	5490	7840	7826.74	0.00	0	5729	7940	7890	7860	7810	7780	7875	7795	103	2350	500	5010	10	1	20551290	1613	31.15	2.50	12	0.15	252.00	3143.00	11230	20230405	-30.10	5980	20231020	31.27	8750	-10.29	20240122	7500	4.67	20240206	11230	-30.10	20230405	5980	31.27	20231020	3.08	N	362320	500	102 억		0	N	N	3	N	00	N
43	20240322	151220	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7870	30	2	0.38	220689250	28203	94.32	7850	7920	7780	10190	5490	7840	7825.03	0.00	0	5369	7940	7890	7860	7810	7780	7875	7795	103	2350	500	5010	10	1	20551290	1617	31.23	2.50	12	0.14	252.00	3143.00	11230	20230405	-29.92	5980	20231020	31.61	8750	-10.06	20240122	7500	4.93	20240206	11230	-29.92	20230405	5980	31.61	20231020	3.08	N	362320	500	102 억		0	N	N	5	N	00	N
44	20240322	141206	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	40	2	0.51	219350590	28033	93.76	7850	7920	7780	10190	5490	7840	7824.73	0.00	0	5291	7940	7890	7860	7810	7780	7875	7795	103	2350	500	5010	10	1	20551290	1619	31.27	2.51	12	0.14	252.00	3143.00	11230	20230405	-29.83	5980	20231020	31.77	8750	-9.94	20240122	7500	5.07	20240206	11230	-29.83	20230405	5980	31.77	20231020	3.08	N	362320	500	102 억		0	N	N	5	N	00	N
45	20240322	131211	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7890	50	2	0.64	205989630	26337	88.08	7850	7920	7780	10190	5490	7840	7821.30	0.00	0	5117	7940	7890	7860	7810	7780	7875	7795	103	2350	500	5010	10	1	20551290	1621	31.31	2.51	12	0.13	252.00	3143.00	11230	20230405	-29.74	5980	20231020	31.94	8750	-9.83	20240122	7500	5.20	20240206	11230	-29.74	20230405	5980	31.94	20231020	3.08	N	362320	500	102 억		0	N	N	5	N	00	N
46	20240322	121209	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	60	2	0.77	199168710	25473	85.19	7850	7920	7780	10190	5490	7840	7818.82	0.00	0	5475	7940	7890	7860	7810	7780	7875	7795	103	2350	500	5010	10	1	20551290	1624	31.35	2.51	12	0.12	252.00	3143.00	11230	20230405	-29.65	5980	20231020	32.11	8750	-9.71	20240122	7500	5.33	20240206	11230	-29.65	20230405	5980	32.11	20231020	3.08	N	362320	500	102 억		0	N	N	5	N	00	N
47	20240322	111216	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7850	10	2	0.13	173544140	22222	74.32	7850	7920	7780	10190	5490	7840	7809.56	0.00	0	5532	7940	7890	7860	7810	7780	7875	7795	103	2350	500	5010	10	1	20551290	1613	31.15	2.50	12	0.11	252.00	3143.00	11230	20230405	-30.10	5980	20231020	31.27	8750	-10.29	20240122	7500	4.67	20240206	11230	-30.10	20230405	5980	31.27	20231020	3.08	N	362320	500	102 억		0	N	N	5	N	00	N
48	20240322	101207	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7850	10	2	0.13	138381470	17738	59.32	7850	7900	7780	10190	5490	7840	7801.41	0.00	0	5592	7940	7890	7860	7810	7780	7875	7795	103	2350	500	5010	10	1	20551290	1613	31.15	2.50	12	0.09	252.00	3143.00	11230	20230405	-30.10	5980	20231020	31.27	8750	-10.29	20240122	7500	4.67	20240206	11230	-30.10	20230405	5980	31.27	20231020	3.08	N	362320	500	102 억		0	N	N	5	N	00	N
49	20240322	091207	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7890	50	2	0.64	6174190	786	2.63	7850	7900	7850	10190	5490	7840	7855.20	0.00	0	-345	7940	7890	7860	7810	7780	7875	7795	103	2350	500	5010	10	1	20551290	1621	31.31	2.51	12	0.00	252.00	3143.00	11230	20230405	-29.74	5980	20231020	31.94	8750	-9.83	20240122	7500	5.20	20240206	11230	-29.74	20230405	5980	31.94	20231020	3.08	N	362320	500	102 억		0	N	N	5	N	00	N
50	20240321	161210	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7840	-40	5	-0.51	232965480	29668	114.88	7890	7910	7830	10240	5520	7880	7852.45	0.00	0	-330	8013	7946	7913	7846	7813	7930	7830	103	2360	500	5040	10	1	20551290	1611	31.11	2.49	12	0.14	252.00	3143.00	11230	20230405	-30.19	5980	20231020	31.10	8750	-10.40	20240122	7500	4.53	20240206	11230	-30.19	20230405	5980	31.10	20231020	3.11	N	362320	500	102 억		0	N	N	5	N	00	N
51	20240321	151207	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7840	-40	5	-0.51	226559760	28851	111.72	7890	7910	7830	10240	5520	7880	7852.75	0.00	0	-227	8013	7946	7913	7846	7813	7930	7830	103	2360	500	5040	10	1	20551290	1611	31.11	2.49	12	0.14	252.00	3143.00	11230	20230405	-30.19	5980	20231020	31.10	8750	-10.40	20240122	7500	4.53	20240206	11230	-30.19	20230405	5980	31.10	20231020	3.11	N	362320	500	102 억		0	N	N	3	N	00	N
52	20240321	141205	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7860	-20	5	-0.25	124553160	15842	61.34	7890	7910	7840	10240	5520	7880	7862.21	0.00	0	-2137	8013	7946	7913	7846	7813	7930	7830	103	2360	500	5040	10	1	20551290	1615	31.19	2.50	12	0.08	252.00	3143.00	11230	20230405	-30.01	5980	20231020	31.44	8750	-10.17	20240122	7500	4.80	20240206	11230	-30.01	20230405	5980	31.44	20231020	3.11	N	362320	500	102 억		0	N	N	3	N	00	N
53	20240321	131155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7860	-20	5	-0.25	104314360	13262	51.35	7890	7910	7850	10240	5520	7880	7865.66	0.00	0	-1649	8013	7946	7913	7846	7813	7930	7830	103	2360	500	5040	10	1	20551290	1615	31.19	2.50	12	0.06	252.00	3143.00	11230	20230405	-30.01	5980	20231020	31.44	8750	-10.17	20240122	7500	4.80	20240206	11230	-30.01	20230405	5980	31.44	20231020	3.11	N	362320	500	102 억		0	N	N	3	N	00	N
54	20240321	121210	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7860	-20	5	-0.25	84132740	10693	41.41	7890	7910	7850	10240	5520	7880	7868.02	0.00	0	-1711	8013	7946	7913	7846	7813	7930	7830	103	2360	500	5040	10	1	20551290	1615	31.19	2.50	12	0.05	252.00	3143.00	11230	20230405	-30.01	5980	20231020	31.44	8750	-10.17	20240122	7500	4.80	20240206	11230	-30.01	20230405	5980	31.44	20231020	3.11	N	362320	500	102 억		0	N	N	3	N	00	N
55	20240321	111206	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7870	-10	5	-0.13	49364650	6271	24.28	7890	7910	7850	10240	5520	7880	7871.89	0.00	0	-1081	8013	7946	7913	7846	7813	7930	7830	103	2360	500	5040	10	1	20551290	1617	31.23	2.50	12	0.03	252.00	3143.00	11230	20230405	-29.92	5980	20231020	31.61	8750	-10.06	20240122	7500	4.93	20240206	11230	-29.92	20230405	5980	31.61	20231020	3.11	N	362320	500	102 억		0	N	N	3	N	00	N
56	20240321	101209	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	0	3	0.00	34801540	4419	17.11	7890	7910	7850	10240	5520	7880	7875.43	0.00	0	-325	8013	7946	7913	7846	7813	7930	7830	103	2360	500	5040	10	1	20551290	1619	31.27	2.51	12	0.02	252.00	3143.00	11230	20230405	-29.83	5980	20231020	31.77	8750	-9.94	20240122	7500	5.07	20240206	11230	-29.83	20230405	5980	31.77	20231020	3.11	N	362320	500	102 억		0	N	N	3	N	00	N
57	20240321	091215	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7860	-20	5	-0.25	14420830	1829	7.08	7890	7910	7860	10240	5520	7880	7884.54	0.00	0	372	8013	7946	7913	7846	7813	7930	7830	103	2360	500	5040	10	1	20551290	1615	31.19	2.50	12	0.01	252.00	3143.00	11230	20230405	-30.01	5980	20231020	31.44	8750	-10.17	20240122	7500	4.80	20240206	11230	-30.01	20230405	5980	31.44	20231020	3.11	N	362320	500	102 억		0	N	N	3	N	00	N
58	20240320	161154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	-40	5	-0.51	182935560	23135	105.19	7930	7980	7880	10290	5550	7920	7907.48	0.00	0	-3614	8193	8056	7983	7846	7773	8125	7915	103	2370	500	5060	10	1	20551290	1619	31.27	2.51	12	0.11	252.00	3143.00	11230	20230405	-29.83	5980	20231020	31.77	8750	-9.94	20240122	7500	5.07	20240206	11230	-29.83	20230405	5980	31.77	20231020	3.14	N	362320	500	102 억		0	N	N	3	N	00	N
59	20240320	151158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	-20	5	-0.25	170169340	21517	97.83	7930	7980	7880	10290	5550	7920	7908.60	0.00	0	-3079	8193	8056	7983	7846	7773	8125	7915	103	2370	500	5060	10	1	20551290	1624	31.35	2.51	12	0.10	252.00	3143.00	11230	20230405	-29.65	5980	20231020	32.11	8750	-9.71	20240122	7500	5.33	20240206	11230	-29.65	20230405	5980	32.11	20231020	3.14	N	362320	500	102 억		0	N	N	39	N	00	N
60	20240320	141203	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7890	-30	5	-0.38	139473190	17628	80.15	7930	7980	7880	10290	5550	7920	7912.03	0.00	0	-1681	8193	8056	7983	7846	7773	8125	7915	103	2370	500	5060	10	1	20551290	1621	31.31	2.51	12	0.09	252.00	3143.00	11230	20230405	-29.74	5980	20231020	31.94	8750	-9.83	20240122	7500	5.20	20240206	11230	-29.74	20230405	5980	31.94	20231020	3.14	N	362320	500	102 억		0	N	N	39	N	00	N
61	20240320	131204	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	-20	5	-0.25	127446120	16105	73.22	7930	7980	7880	10290	5550	7920	7913.45	0.00	0	-1098	8193	8056	7983	7846	7773	8125	7915	103	2370	500	5060	10	1	20551290	1624	31.35	2.51	12	0.08	252.00	3143.00	11230	20230405	-29.65	5980	20231020	32.11	8750	-9.71	20240122	7500	5.33	20240206	11230	-29.65	20230405	5980	32.11	20231020	3.14	N	362320	500	102 억		0	N	N	39	N	00	N
62	20240320	121156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7910	-10	5	-0.13	120139930	15181	69.02	7930	7980	7880	10290	5550	7920	7913.84	0.00	0	-1114	8193	8056	7983	7846	7773	8125	7915	103	2370	500	5060	10	1	20551290	1626	31.39	2.52	12	0.07	252.00	3143.00	11230	20230405	-29.56	5980	20231020	32.27	8750	-9.60	20240122	7500	5.47	20240206	11230	-29.56	20230405	5980	32.27	20231020	3.14	N	362320	500	102 억		0	N	N	39	N	00	N
63	20240320	111158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7950	30	2	0.38	102807480	12990	59.06	7930	7980	7880	10290	5550	7920	7914.36	0.00	0	-781	8193	8056	7983	7846	7773	8125	7915	103	2370	500	5060	10	1	20551290	1634	31.55	2.53	12	0.06	252.00	3143.00	11230	20230405	-29.21	5980	20231020	32.94	8750	-9.14	20240122	7500	6.00	20240206	11230	-29.21	20230405	5980	32.94	20231020	3.14	N	362320	500	102 억		0	N	N	39	N	00	N
64	20240320	101150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7920	0	3	0.00	68879920	8696	39.54	7930	7980	7890	10290	5550	7920	7920.87	0.00	0	656	8193	8056	7983	7846	7773	8125	7915	103	2370	500	5060	10	1	20551290	1628	31.43	2.52	12	0.04	252.00	3143.00	11230	20230405	-29.47	5980	20231020	32.44	8750	-9.49	20240122	7500	5.60	20240206	11230	-29.47	20230405	5980	32.44	20231020	3.14	N	362320	500	102 억		0	N	N	39	N	00	N
65	20240320	091158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7910	-10	5	-0.13	15155440	1914	8.70	7930	7960	7900	10290	5550	7920	7918.20	0.00	0	237	8193	8056	7983	7846	7773	8125	7915	103	2370	500	5060	10	1	20551290	1626	31.39	2.52	12	0.01	252.00	3143.00	11230	20230405	-29.56	5980	20231020	32.27	8750	-9.60	20240122	7500	5.47	20240206	11230	-29.56	20230405	5980	32.27	20231020	3.14	N	362320	500	102 억		0	N	N	39	N	00	N
66	20240319	161144	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7920	-10	5	-0.13	174854320	21994	53.45	7910	8120	7910	10300	5560	7930	7950.09	0.00	0	7676	8343	8136	7993	7786	7643	8065	7715	103	2370	500	5070	10	1	20551290	1628	31.43	2.52	12	0.11	252.00	3143.00	11230	20230405	-29.47	5980	20231020	32.44	8750	-9.49	20240122	7500	5.60	20240206	11230	-29.47	20230405	5980	32.44	20231020	3.15	N	362320	500	102 억		0	N	N	39	N	00	N
67	20240319	151156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	0	3	0.00	163576130	20570	49.99	7910	8120	7910	10300	5560	7930	7952.17	0.00	0	7737	8343	8136	7993	7786	7643	8065	7715	103	2370	500	5070	10	1	20551290	1630	31.47	2.52	12	0.10	252.00	3143.00	11230	20230405	-29.39	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11230	-29.39	20230405	5980	32.61	20231020	3.15	N	362320	500	102 억		0	N	N	16	N	00	N
68	20240319	141155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	0	3	0.00	153309780	19276	46.85	7910	8120	7910	10300	5560	7930	7953.40	0.00	0	8026	8343	8136	7993	7786	7643	8065	7715	103	2370	500	5070	10	1	20551290	1630	31.47	2.52	12	0.09	252.00	3143.00	11230	20230405	-29.39	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11230	-29.39	20230405	5980	32.61	20231020	3.15	N	362320	500	102 억		0	N	N	16	N	00	N
69	20240319	131123	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	0	3	0.00	150168410	18880	45.89	7910	8120	7910	10300	5560	7930	7953.84	0.00	0	8025	8343	8136	7993	7786	7643	8065	7715	103	2370	500	5070	10	1	20551290	1630	31.47	2.52	12	0.09	252.00	3143.00	11230	20230405	-29.39	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11230	-29.39	20230405	5980	32.61	20231020	3.15	N	362320	500	102 억		0	N	N	16	N	00	N
70	20240319	121147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7970	40	2	0.50	131639920	16545	40.21	7910	8120	7910	10300	5560	7930	7956.48	0.00	0	7869	8343	8136	7993	7786	7643	8065	7715	103	2370	500	5070	10	1	20551290	1638	31.63	2.54	12	0.08	252.00	3143.00	11230	20230405	-29.03	5980	20231020	33.28	8750	-8.91	20240122	7500	6.27	20240206	11230	-29.03	20230405	5980	33.28	20231020	3.15	N	362320	500	102 억		0	N	N	16	N	00	N
71	20240319	111153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	0	3	0.00	58286890	7323	17.80	7910	8120	7910	10300	5560	7930	7959.43	0.00	0	1819	8343	8136	7993	7786	7643	8065	7715	103	2370	500	5070	10	1	20551290	1630	31.47	2.52	12	0.04	252.00	3143.00	11230	20230405	-29.39	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11230	-29.39	20230405	5980	32.61	20231020	3.15	N	362320	500	102 억		0	N	N	16	N	00	N
72	20240319	101155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	0	3	0.00	43740140	5492	13.35	7910	8120	7910	10300	5560	7930	7964.34	0.00	0	1321	8343	8136	7993	7786	7643	8065	7715	103	2370	500	5070	10	1	20551290	1630	31.47	2.52	12	0.03	252.00	3143.00	11230	20230405	-29.39	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11230	-29.39	20230405	5980	32.61	20231020	3.15	N	362320	500	102 억		0	N	N	16	N	00	N
73	20240319	091156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7980	50	2	0.63	14773540	1849	4.49	7910	8120	7910	10300	5560	7930	7990.02	0.00	0	-491	8343	8136	7993	7786	7643	8065	7715	103	2370	500	5070	10	1	20551290	1640	31.67	2.54	12	0.01	252.00	3143.00	11230	20230405	-28.94	5980	20231020	33.44	8750	-8.80	20240122	7500	6.40	20240206	11230	-28.94	20230405	5980	33.44	20231020	3.15	N	362320	500	102 억		0	N	N	16	N	00	N
74	20240318	161146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	-20	5	-0.25	329666700	41143	171.74	8000	8200	7850	10330	5570	7950	8013.32	0.00	0	-3319	8223	8086	7923	7786	7623	8155	7855	103	2380	500	5080	10	1	20551290	1630	31.47	2.52	12	0.20	252.00	3143.00	11230	20230405	-29.39	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11230	-29.39	20230405	5980	32.61	20231020	3.15	N	362320	500	102 억		0	N	N	16	N	00	N
75	20240318	151146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7950	0	3	0.00	299512290	37344	155.88	8000	8200	7850	10330	5570	7950	8020.95	0.00	0	-3603	8223	8086	7923	7786	7623	8155	7855	103	2380	500	5080	10	1	20551290	1634	31.55	2.53	12	0.18	252.00	3143.00	11230	20230405	-29.21	5980	20231020	32.94	8750	-9.14	20240122	7500	6.00	20240206	11230	-29.21	20230405	5980	32.94	20231020	3.15	N	362320	500	102 억		0	N	N	0	N	00	N
76	20240318	141146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7950	0	3	0.00	263468540	32810	136.95	8000	8200	7850	10330	5570	7950	8030.90	0.00	0	-4873	8223	8086	7923	7786	7623	8155	7855	103	2380	500	5080	10	1	20551290	1634	31.55	2.53	12	0.16	252.00	3143.00	11230	20230405	-29.21	5980	20231020	32.94	8750	-9.14	20240122	7500	6.00	20240206	11230	-29.21	20230405	5980	32.94	20231020	3.15	N	362320	500	102 억		0	N	N	0	N	00	N
77	20240318	131145	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7990	40	2	0.50	249521470	31059	129.64	8000	8200	7850	10330	5570	7950	8034.64	0.00	0	-4873	8223	8086	7923	7786	7623	8155	7855	103	2380	500	5080	10	1	20551290	1642	31.71	2.54	12	0.15	252.00	3143.00	11230	20230405	-28.85	5980	20231020	33.61	8750	-8.69	20240122	7500	6.53	20240206	11230	-28.85	20230405	5980	33.61	20231020	3.15	N	362320	500	102 억		0	N	N	0	N	00	N
78	20240318	121140	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7980	30	2	0.38	234333580	29153	121.69	8000	8200	7850	10330	5570	7950	8039.01	0.00	0	-5030	8223	8086	7923	7786	7623	8155	7855	103	2380	500	5080	10	1	20551290	1640	31.67	2.54	12	0.14	252.00	3143.00	11230	20230405	-28.94	5980	20231020	33.44	8750	-8.80	20240122	7500	6.40	20240206	11230	-28.94	20230405	5980	33.44	20231020	3.15	N	362320	500	102 억		0	N	N	0	N	00	N
79	20240318	111149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8050	100	2	1.26	228210290	28386	118.49	8000	8200	7850	10330	5570	7950	8040.53	0.00	0	-5040	8223	8086	7923	7786	7623	8155	7855	103	2380	500	5080	10	1	20551290	1654	31.94	2.56	12	0.14	252.00	3143.00	11230	20230405	-28.32	5980	20231020	34.62	8750	-8.00	20240122	7500	7.33	20240206	11230	-28.32	20230405	5980	34.62	20231020	3.15	N	362320	500	102 억		0	N	N	0	N	00	N
80	20240318	101146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8000	50	2	0.63	50471400	6348	26.50	8000	8020	7850	10330	5570	7950	7950.80	0.00	0	-957	8223	8086	7923	7786	7623	8155	7855	103	2380	500	5080	10	1	20551290	1644	31.75	2.55	12	0.03	252.00	3143.00	11230	20230405	-28.76	5980	20231020	33.78	8750	-8.57	20240122	7500	6.67	20240206	11230	-28.76	20230405	5980	33.78	20231020	3.15	N	362320	500	102 억		0	N	N	0	N	00	N
81	20240318	091145	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	-70	5	-0.88	14428450	1812	7.56	8000	8000	7880	10330	5570	7950	7965.37	0.00	0	-1159	8223	8086	7923	7786	7623	8155	7855	103	2380	500	5080	10	1	20551290	1619	31.27	2.51	12	0.01	252.00	3143.00	11230	20230405	-29.83	5980	20231020	31.77	8750	-9.94	20240122	7500	5.07	20240206	11230	-29.83	20230405	5980	31.77	20231020	3.15	N	362320	500	102 억		0	N	N	0	N	00	N
82	20240315	161132	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7950	100	2	1.27	189371610	23957	52.59	7850	8060	7760	10200	5500	7850	7904.70	0.00	0	-2673	8156	8002	7886	7732	7616	8080	7810	103	2350	500	5020	10	1	20551290	1634	31.55	2.53	12	0.12	252.00	3143.00	11550	20230310	-31.17	5980	20231020	32.94	8750	-9.14	20240122	7500	6.00	20240206	11230	-29.21	20230405	5980	32.94	20231020	3.17	N	362320	500	102 억		0	N	N	3	N	00	N
83	20240315	151056	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	80	2	1.02	173319720	21936	48.16	7850	8060	7760	10200	5500	7850	7901.21	0.00	0	-2604	8156	8002	7886	7732	7616	8080	7810	103	2350	500	5020	10	1	20551290	1630	31.47	2.52	12	0.11	252.00	3143.00	11550	20230310	-31.34	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11230	-29.39	20230405	5980	32.61	20231020	3.17	N	362320	500	102 억		0	N	N	3	N	00	N
84	20240315	141032	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	30	2	0.38	139334260	17630	38.70	7850	8060	7760	10200	5500	7850	7903.32	0.00	0	-3149	8156	8002	7886	7732	7616	8080	7810	103	2350	500	5020	10	1	20551290	1619	31.27	2.51	12	0.09	252.00	3143.00	11550	20230310	-31.77	5980	20231020	31.77	8750	-9.94	20240122	7500	5.07	20240206	11230	-29.83	20230405	5980	31.77	20231020	3.17	N	362320	500	102 억		0	N	N	3	N	00	N
85	20240315	131134	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7880	30	2	0.38	129589740	16393	35.99	7850	8060	7760	10200	5500	7850	7905.27	0.00	0	-2569	8156	8002	7886	7732	7616	8080	7810	103	2350	500	5020	10	1	20551290	1619	31.27	2.51	12	0.08	252.00	3143.00	11550	20230310	-31.77	5980	20231020	31.77	8750	-9.94	20240122	7500	5.07	20240206	11230	-29.83	20230405	5980	31.77	20231020	3.17	N	362320	500	102 억		0	N	N	3	N	00	N
86	20240315	121133	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7860	10	2	0.13	105636610	13348	29.30	7850	8060	7760	10200	5500	7850	7914.15	0.00	0	-1983	8156	8002	7886	7732	7616	8080	7810	103	2350	500	5020	10	1	20551290	1615	31.19	2.50	12	0.06	252.00	3143.00	11550	20230310	-31.95	5980	20231020	31.44	8750	-10.17	20240122	7500	4.80	20240206	11230	-30.01	20230405	5980	31.44	20231020	3.17	N	362320	500	102 억		0	N	N	3	N	00	N
87	20240315	111130	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	50	2	0.64	93726040	11837	25.99	7850	8060	7760	10200	5500	7850	7918.19	0.00	0	-1473	8156	8002	7886	7732	7616	8080	7810	103	2350	500	5020	10	1	20551290	1624	31.35	2.51	12	0.06	252.00	3143.00	11550	20230310	-31.60	5980	20231020	32.11	8750	-9.71	20240122	7500	5.33	20240206	11230	-29.65	20230405	5980	32.11	20231020	3.17	N	362320	500	102 억		0	N	N	3	N	00	N
88	20240315	101135	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	50	2	0.64	86569200	10927	23.99	7850	8060	7760	10200	5500	7850	7922.66	0.00	0	-1473	8156	8002	7886	7732	7616	8080	7810	103	2350	500	5020	10	1	20551290	1624	31.35	2.51	12	0.05	252.00	3143.00	11550	20230310	-31.60	5980	20231020	32.11	8750	-9.71	20240122	7500	5.33	20240206	11230	-29.65	20230405	5980	32.11	20231020	3.17	N	362320	500	102 억		0	N	N	3	N	00	N
89	20240315	091141	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7830	-20	5	-0.25	8416900	1077	2.36	7850	7850	7810	10200	5500	7850	7814.37	0.00	0	-565	8156	8002	7886	7732	7616	8080	7810	103	2350	500	5020	10	1	20551290	1609	31.07	2.49	12	0.01	252.00	3143.00	11550	20230310	-32.21	5980	20231020	30.94	8750	-10.51	20240122	7500	4.40	20240206	11230	-30.28	20230405	5980	30.94	20231020	3.17	N	362320	500	102 억		0	N	N	3	N	00	N
90	20240314	161120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7850	10	2	0.13	343921580	43759	96.02	7800	8040	7770	10190	5490	7840	7859.45	0.00	0	-2791	8213	8026	7933	7746	7653	7980	7700	103	2350	500	5010	10	1	20551290	1613	31.15	2.50	12	0.21	252.00	3143.00	11550	20230310	-32.03	5980	20231020	31.27	8750	-10.29	20240122	7500	4.67	20240206	11230	-30.10	20230405	5980	31.27	20231020	3.16	N	362320	500	102 억		0	N	N	3	N	00	N
91	20240314	151126	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7870	30	2	0.38	297282570	37799	82.94	7800	8040	7770	10190	5490	7840	7864.83	0.00	0	-3131	8213	8026	7933	7746	7653	7980	7700	103	2350	500	5010	10	1	20551290	1617	31.23	2.50	12	0.18	252.00	3143.00	11550	20230310	-31.86	5980	20231020	31.61	8750	-10.06	20240122	7500	4.93	20240206	11230	-29.92	20230405	5980	31.61	20231020	3.16	N	362320	500	102 억		0	N	N	8	N	00	N
92	20240314	141125	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	60	2	0.77	285533380	36302	79.66	7800	8040	7770	10190	5490	7840	7865.50	0.00	0	-3282	8213	8026	7933	7746	7653	7980	7700	103	2350	500	5010	10	1	20551290	1624	31.35	2.51	12	0.18	252.00	3143.00	11550	20230310	-31.60	5980	20231020	32.11	8750	-9.71	20240122	7500	5.33	20240206	11230	-29.65	20230405	5980	32.11	20231020	3.16	N	362320	500	102 억		0	N	N	8	N	00	N
93	20240314	131123	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	60	2	0.77	276883210	35208	77.25	7800	8040	7770	10190	5490	7840	7864.21	0.00	0	-3158	8213	8026	7933	7746	7653	7980	7700	103	2350	500	5010	10	1	20551290	1624	31.35	2.51	12	0.17	252.00	3143.00	11550	20230310	-31.60	5980	20231020	32.11	8750	-9.71	20240122	7500	5.33	20240206	11230	-29.65	20230405	5980	32.11	20231020	3.16	N	362320	500	102 억		0	N	N	8	N	00	N
94	20240314	121125	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7800	-40	5	-0.51	101654020	13045	28.62	7800	7920	7770	10190	5490	7840	7792.56	0.00	0	-1680	8213	8026	7933	7746	7653	7980	7700	103	2350	500	5010	10	1	20551290	1603	30.95	2.48	12	0.06	252.00	3143.00	11550	20230310	-32.47	5980	20231020	30.43	8750	-10.86	20240122	7500	4.00	20240206	11230	-30.54	20230405	5980	30.43	20231020	3.16	N	362320	500	102 억		0	N	N	8	N	00	N
95	20240314	111124	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7820	-20	5	-0.26	90984940	11678	25.62	7800	7920	7770	10190	5490	7840	7791.14	0.00	0	-1394	8213	8026	7933	7746	7653	7980	7700	103	2350	500	5010	10	1	20551290	1607	31.03	2.49	12	0.06	252.00	3143.00	11550	20230310	-32.29	5980	20231020	30.77	8750	-10.63	20240122	7500	4.27	20240206	11230	-30.37	20230405	5980	30.77	20231020	3.16	N	362320	500	102 억		0	N	N	8	N	00	N
96	20240314	101134	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7830	-10	5	-0.13	72922440	9357	20.53	7800	7920	7770	10190	5490	7840	7793.35	0.00	0	-1456	8213	8026	7933	7746	7653	7980	7700	103	2350	500	5010	10	1	20551290	1609	31.07	2.49	12	0.05	252.00	3143.00	11550	20230310	-32.21	5980	20231020	30.94	8750	-10.51	20240122	7500	4.40	20240206	11230	-30.28	20230405	5980	30.94	20231020	3.16	N	362320	500	102 억		0	N	N	8	N	00	N
97	20240314	091130	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7870	30	2	0.38	2419040	309	0.68	7800	7920	7800	10190	5490	7840	7828.57	0.00	0	-64	8213	8026	7933	7746	7653	7980	7700	103	2350	500	5010	10	1	20551290	1617	31.23	2.50	12	0.00	252.00	3143.00	11550	20230310	-31.86	5980	20231020	31.61	8750	-10.06	20240122	7500	4.93	20240206	11230	-29.92	20230405	5980	31.61	20231020	3.16	N	362320	500	102 억		0	N	N	8	N	00	N
98	20240313	161110	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7840	-180	5	-2.24	361735780	45480	130.17	8020	8120	7840	10420	5620	8020	7953.73	0.00	0	-14430	8180	8100	8050	7970	7920	8140	8010	103	2400	500	5130	10	1	20551290	1611	31.11	2.49	12	0.22	252.00	3143.00	11760	20230308	-33.33	5980	20231020	31.10	8750	-10.40	20240122	7500	4.53	20240206	11230	-30.19	20230405	5980	31.10	20231020	3.17	N	362320	500	102 억		0	N	N	8	N	00	N
99	20240313	151116	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7870	-150	5	-1.87	309433730	38819	111.10	8020	8120	7870	10420	5620	8020	7971.19	0.00	0	-14170	8180	8100	8050	7970	7920	8140	8010	103	2400	500	5130	10	1	20551290	1617	31.23	2.50	12	0.19	252.00	3143.00	11760	20230308	-33.08	5980	20231020	31.61	8750	-10.06	20240122	7500	4.93	20240206	11230	-29.92	20230405	5980	31.61	20231020	3.17	N	362320	500	102 억		0	N	N	4	N	00	N
100	20240313	141113	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7890	-130	5	-1.62	267182650	33462	95.77	8020	8120	7870	10420	5620	8020	7984.66	0.00	0	-11707	8180	8100	8050	7970	7920	8140	8010	103	2400	500	5130	10	1	20551290	1621	31.31	2.51	12	0.16	252.00	3143.00	11760	20230308	-32.91	5980	20231020	31.94	8750	-9.83	20240122	7500	5.20	20240206	11230	-29.74	20230405	5980	31.94	20231020	3.17	N	362320	500	102 억		0	N	N	4	N	00	N
101	20240313	131123	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7920	-100	5	-1.25	239510810	29963	85.76	8020	8120	7880	10420	5620	8020	7993.55	0.00	0	-8845	8180	8100	8050	7970	7920	8140	8010	103	2400	500	5130	10	1	20551290	1628	31.43	2.52	12	0.15	252.00	3143.00	11760	20230308	-32.65	5980	20231020	32.44	8750	-9.49	20240122	7500	5.60	20240206	11230	-29.47	20230405	5980	32.44	20231020	3.17	N	362320	500	102 억		0	N	N	4	N	00	N
102	20240313	121116	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7960	-60	5	-0.75	201545860	25170	72.04	8020	8120	7960	10420	5620	8020	8007.38	0.00	0	-7807	8180	8100	8050	7970	7920	8140	8010	103	2400	500	5130	10	1	20551290	1636	31.59	2.53	12	0.12	252.00	3143.00	11760	20230308	-32.31	5980	20231020	33.11	8750	-9.03	20240122	7500	6.13	20240206	11230	-29.12	20230405	5980	33.11	20231020	3.17	N	362320	500	102 억		0	N	N	4	N	00	N
103	20240313	111112	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7990	-30	5	-0.37	157414800	19641	56.21	8020	8120	7990	10420	5620	8020	8014.60	0.00	0	-4916	8180	8100	8050	7970	7920	8140	8010	103	2400	500	5130	10	1	20551290	1642	31.71	2.54	12	0.10	252.00	3143.00	11760	20230308	-32.06	5980	20231020	33.61	8750	-8.69	20240122	7500	6.53	20240206	11230	-28.85	20230405	5980	33.61	20231020	3.17	N	362320	500	102 억		0	N	N	4	N	00	N
104	20240313	101110	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8010	-10	5	-0.12	118698820	14803	42.37	8020	8120	7990	10420	5620	8020	8018.57	0.00	0	-5037	8180	8100	8050	7970	7920	8140	8010	103	2400	500	5130	10	1	20551290	1646	31.79	2.55	12	0.07	252.00	3143.00	11760	20230308	-31.89	5980	20231020	33.95	8750	-8.46	20240122	7500	6.80	20240206	11230	-28.67	20230405	5980	33.95	20231020	3.17	N	362320	500	102 억		0	N	N	4	N	00	N
105	20240313	091120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8000	-20	5	-0.25	23333650	2910	8.33	8020	8030	8000	10420	5620	8020	8018.44	0.00	0	-1624	8180	8100	8050	7970	7920	8140	8010	103	2400	500	5130	10	1	20551290	1644	31.75	2.55	12	0.01	252.00	3143.00	11760	20230308	-31.97	5980	20231020	33.78	8750	-8.57	20240122	7500	6.67	20240206	11230	-28.76	20230405	5980	33.78	20231020	3.17	N	362320	500	102 억		0	N	N	4	N	00	N
106	20240312	161102	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8020	-60	5	-0.74	278868520	34725	29.81	8010	8130	8000	10500	5660	8080	8030.78	0.00	0	-7942	8500	8290	8080	7870	7660	8395	7975	103	2420	500	5170	10	1	20551290	1648	31.83	2.55	12	0.17	252.00	3143.00	12100	20230307	-33.72	5980	20231020	34.11	8750	-8.34	20240122	7500	6.93	20240206	11230	-28.58	20230405	5980	34.11	20231020	3.23	N	362320	500	102 억		0	N	N	4	N	00	N
107	20240312	151059	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8020	-60	5	-0.74	261607220	32571	27.96	8010	8130	8000	10500	5660	8080	8031.91	0.00	0	-7688	8500	8290	8080	7870	7660	8395	7975	103	2420	500	5170	10	1	20551290	1648	31.83	2.55	12	0.16	252.00	3143.00	12100	20230307	-33.72	5980	20231020	34.11	8750	-8.34	20240122	7500	6.93	20240206	11230	-28.58	20230405	5980	34.11	20231020	3.23	N	362320	500	102 억		0	N	N	11	N	00	N
108	20240312	141049	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8020	-60	5	-0.74	234509510	29189	25.06	8010	8130	8000	10500	5660	8080	8034.17	0.00	0	-6398	8500	8290	8080	7870	7660	8395	7975	103	2420	500	5170	10	1	20551290	1648	31.83	2.55	12	0.14	252.00	3143.00	12100	20230307	-33.72	5980	20231020	34.11	8750	-8.34	20240122	7500	6.93	20240206	11230	-28.58	20230405	5980	34.11	20231020	3.23	N	362320	500	102 억		0	N	N	11	N	00	N
109	20240312	131007	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8020	-60	5	-0.74	215604130	26833	23.04	8010	8130	8000	10500	5660	8080	8035.04	0.00	0	-5009	8500	8290	8080	7870	7660	8395	7975	103	2420	500	5170	10	1	20551290	1648	31.83	2.55	12	0.13	252.00	3143.00	12100	20230307	-33.72	5980	20231020	34.11	8750	-8.34	20240122	7500	6.93	20240206	11230	-28.58	20230405	5980	34.11	20231020	3.23	N	362320	500	102 억		0	N	N	11	N	00	N
110	20240312	121104	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8020	-60	5	-0.74	204148750	25404	21.81	8010	8130	8000	10500	5660	8080	8036.09	0.00	0	-4983	8500	8290	8080	7870	7660	8395	7975	103	2420	500	5170	10	1	20551290	1648	31.83	2.55	12	0.12	252.00	3143.00	12100	20230307	-33.72	5980	20231020	34.11	8750	-8.34	20240122	7500	6.93	20240206	11230	-28.58	20230405	5980	34.11	20231020	3.23	N	362320	500	102 억		0	N	N	11	N	00	N
111	20240312	111100	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8050	-30	5	-0.37	125015780	15538	13.34	8010	8130	8010	10500	5660	8080	8045.81	0.00	0	1810	8500	8290	8080	7870	7660	8395	7975	103	2420	500	5170	10	1	20551290	1654	31.94	2.56	12	0.08	252.00	3143.00	12100	20230307	-33.47	5980	20231020	34.62	8750	-8.00	20240122	7500	7.33	20240206	11230	-28.32	20230405	5980	34.62	20231020	3.23	N	362320	500	102 억		0	N	N	11	N	00	N
112	20240312	101102	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8040	-40	5	-0.50	88910090	11051	9.49	8010	8130	8010	10500	5660	8080	8045.43	0.00	0	3009	8500	8290	8080	7870	7660	8395	7975	103	2420	500	5170	10	1	20551290	1652	31.90	2.56	12	0.05	252.00	3143.00	12100	20230307	-33.55	5980	20231020	34.45	8750	-8.11	20240122	7500	7.20	20240206	11230	-28.41	20230405	5980	34.45	20231020	3.23	N	362320	500	102 억		0	N	N	11	N	00	N
113	20240312	091059	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8060	-20	5	-0.25	37672980	4691	4.03	8010	8130	8010	10500	5660	8080	8030.91	0.00	0	2605	8500	8290	8080	7870	7660	8395	7975	103	2420	500	5170	10	1	20551290	1656	31.98	2.56	12	0.02	252.00	3143.00	12100	20230307	-33.39	5980	20231020	34.78	8750	-7.89	20240122	7500	7.47	20240206	11230	-28.23	20230405	5980	34.78	20231020	3.23	N	362320	500	102 억		0	N	N	11	N	00	N
114	20240311	161056	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8080	130	2	1.64	937477370	115912	185.73	7950	8290	7870	10330	5570	7950	8087.90	0.00	0	12467	8223	8086	7933	7796	7643	8155	7865	103	2380	500	5080	10	1	20551290	1661	32.06	2.57	12	0.56	252.00	3143.00	12580	20230306	-35.77	5980	20231020	35.12	8750	-7.66	20240122	7500	7.73	20240206	11230	-28.05	20230405	5980	35.12	20231020	3.25	N	362320	500	102 억		0	N	N	11	N	00	N
115	20240311	151054	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8100	150	2	1.89	847113300	104714	167.78	7950	8290	7870	10330	5570	7950	8089.78	0.00	0	11283	8223	8086	7933	7796	7643	8155	7865	103	2380	500	5080	10	1	20551290	1665	32.14	2.58	12	0.51	252.00	3143.00	12580	20230306	-35.61	5980	20231020	35.45	8750	-7.43	20240122	7500	8.00	20240206	11230	-27.87	20230405	5980	35.45	20231020	3.25	N	362320	500	102 억		0	N	N	4	N	00	N
116	20240311	141052	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8120	170	2	2.14	355242660	44202	70.83	7950	8140	7870	10330	5570	7950	8036.80	0.00	0	6560	8223	8086	7933	7796	7643	8155	7865	103	2380	500	5080	10	1	20551290	1669	32.22	2.58	12	0.22	252.00	3143.00	12580	20230306	-35.45	5980	20231020	35.79	8750	-7.20	20240122	7500	8.27	20240206	11230	-27.69	20230405	5980	35.79	20231020	3.25	N	362320	500	102 억		0	N	N	4	N	00	N
117	20240311	131052	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8030	80	2	1.01	277128340	34546	55.35	7950	8140	7870	10330	5570	7950	8022.01	0.00	0	7609	8223	8086	7933	7796	7643	8155	7865	103	2380	500	5080	10	1	20551290	1650	31.87	2.55	12	0.17	252.00	3143.00	12580	20230306	-36.17	5980	20231020	34.28	8750	-8.23	20240122	7500	7.07	20240206	11230	-28.50	20230405	5980	34.28	20231020	3.25	N	362320	500	102 억		0	N	N	4	N	00	N
118	20240311	121054	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8060	110	2	1.38	253377720	31595	50.62	7950	8140	7870	10330	5570	7950	8019.55	0.00	0	6021	8223	8086	7933	7796	7643	8155	7865	103	2380	500	5080	10	1	20551290	1656	31.98	2.56	12	0.15	252.00	3143.00	12580	20230306	-35.93	5980	20231020	34.78	8750	-7.89	20240122	7500	7.47	20240206	11230	-28.23	20230405	5980	34.78	20231020	3.25	N	362320	500	102 억		0	N	N	4	N	00	N
119	20240311	111048	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8020	70	2	0.88	121841750	15315	24.54	7950	8050	7870	10330	5570	7950	7955.71	0.00	0	-2538	8223	8086	7933	7796	7643	8155	7865	103	2380	500	5080	10	1	20551290	1648	31.83	2.55	12	0.07	252.00	3143.00	12580	20230306	-36.25	5980	20231020	34.11	8750	-8.34	20240122	7500	6.93	20240206	11230	-28.58	20230405	5980	34.11	20231020	3.25	N	362320	500	102 억		0	N	N	4	N	00	N
120	20240311	101040	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	-20	5	-0.25	60267380	7568	12.13	7950	8050	7870	10330	5570	7950	7963.45	0.00	0	-2402	8223	8086	7933	7796	7643	8155	7865	103	2380	500	5080	10	1	20551290	1630	31.47	2.52	12	0.04	252.00	3143.00	12580	20230306	-36.96	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11230	-29.39	20230405	5980	32.61	20231020	3.25	N	362320	500	102 억		0	N	N	4	N	00	N
121	20240311	091044	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7950	0	3	0.00	8101760	1024	1.64	7950	7950	7870	10330	5570	7950	7911.88	0.00	0	248	8223	8086	7933	7796	7643	8155	7865	103	2380	500	5080	10	1	20551290	1634	31.55	2.53	12	0.00	252.00	3143.00	12580	20230306	-36.80	5980	20231020	32.94	8750	-9.14	20240122	7500	6.00	20240206	11230	-29.21	20230405	5980	32.94	20231020	3.25	N	362320	500	102 억		0	N	N	4	N	00	N
122	20240308	161048	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7950	160	2	2.05	490146710	61620	162.39	7780	8070	7780	10120	5460	7790	7954.34	0.00	0	11760	7976	7882	7786	7692	7596	7930	7740	103	2330	500	4980	10	1	20551290	1634	31.55	2.53	12	0.30	252.00	3143.00	13000	20230303	-38.85	5980	20231020	32.94	8750	-9.14	20240122	7500	6.00	20240206	11760	-32.40	20230308	5980	32.94	20231020	3.30	N	362320	500	102 억		0	N	N	4	N	00	N
123	20240308	151048	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7980	190	2	2.44	474912390	59704	157.34	7780	8070	7780	10120	5460	7790	7954.45	0.00	0	11115	7976	7882	7786	7692	7596	7930	7740	103	2330	500	4980	10	1	20551290	1640	31.67	2.54	12	0.29	252.00	3143.00	13000	20230303	-38.62	5980	20231020	33.44	8750	-8.80	20240122	7500	6.40	20240206	11760	-32.14	20230308	5980	33.44	20231020	3.30	N	362320	500	102 억		0	N	N	6	N	00	N
124	20240308	141041	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8000	210	2	2.70	376562570	47396	124.90	7780	8030	7780	10120	5460	7790	7945.03	0.00	0	9487	7976	7882	7786	7692	7596	7930	7740	103	2330	500	4980	10	1	20551290	1644	31.75	2.55	12	0.23	252.00	3143.00	13000	20230303	-38.46	5980	20231020	33.78	8750	-8.57	20240122	7500	6.67	20240206	11760	-31.97	20230308	5980	33.78	20231020	3.30	N	362320	500	102 억		0	N	N	6	N	00	N
125	20240308	131036	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7890	100	2	1.28	242870870	30597	80.63	7780	8030	7780	10120	5460	7790	7937.73	0.00	0	8391	7976	7882	7786	7692	7596	7930	7740	103	2330	500	4980	10	1	20551290	1621	31.31	2.51	12	0.15	252.00	3143.00	13000	20230303	-39.31	5980	20231020	31.94	8750	-9.83	20240122	7500	5.20	20240206	11760	-32.91	20230308	5980	31.94	20231020	3.30	N	362320	500	102 억		0	N	N	6	N	00	N
126	20240308	121040	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7910	120	2	1.54	222866700	28067	73.97	7780	8030	7780	10120	5460	7790	7940.52	0.00	0	8897	7976	7882	7786	7692	7596	7930	7740	103	2330	500	4980	10	1	20551290	1626	31.39	2.52	12	0.14	252.00	3143.00	13000	20230303	-39.15	5980	20231020	32.27	8750	-9.60	20240122	7500	5.47	20240206	11760	-32.74	20230308	5980	32.27	20231020	3.30	N	362320	500	102 억		0	N	N	6	N	00	N
127	20240308	111042	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	140	2	1.80	167825720	21104	55.62	7780	8030	7780	10120	5460	7790	7952.32	0.00	0	12690	7976	7882	7786	7692	7596	7930	7740	103	2330	500	4980	10	1	20551290	1630	31.47	2.52	12	0.10	252.00	3143.00	13000	20230303	-39.00	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11760	-32.57	20230308	5980	32.61	20231020	3.30	N	362320	500	102 억		0	N	N	6	N	00	N
128	20240308	101037	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7920	130	2	1.67	152884630	19222	50.66	7780	8030	7780	10120	5460	7790	7953.63	0.00	0	13541	7976	7882	7786	7692	7596	7930	7740	103	2330	500	4980	10	1	20551290	1628	31.43	2.52	12	0.09	252.00	3143.00	13000	20230303	-39.08	5980	20231020	32.44	8750	-9.49	20240122	7500	5.60	20240206	11760	-32.65	20230308	5980	32.44	20231020	3.30	N	362320	500	102 억		0	N	N	6	N	00	N
129	20240308	091036	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7970	180	2	2.31	38067690	4818	12.70	7780	7990	7780	10120	5460	7790	7901.14	0.00	0	3060	7976	7882	7786	7692	7596	7930	7740	103	2330	500	4980	10	1	20551290	1638	31.63	2.54	12	0.02	252.00	3143.00	13000	20230303	-38.69	5980	20231020	33.28	8750	-8.91	20240122	7500	6.27	20240206	11760	-32.23	20230308	5980	33.28	20231020	3.30	N	362320	500	102 억		0	N	N	6	N	00	N
130	20240307	161037	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7790	70	2	0.91	286616600	36940	42.27	7700	7880	7690	10030	5410	7720	7758.98	0.00	0	-3222	8373	8046	7873	7546	7373	7960	7460	103	2310	500	4940	10	1	20551290	1601	30.91	2.48	12	0.18	252.00	3143.00	13000	20230303	-40.08	5980	20231020	30.27	8750	-10.97	20240122	7500	3.87	20240206	12100	-35.62	20230307	5980	30.27	20231020	3.60	N	362320	500	102 억		0	N	N	6	N	00	N
131	20240307	151018	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7850	130	2	1.68	267919200	34549	39.54	7700	7880	7690	10030	5410	7720	7754.76	0.00	0	-3739	8373	8046	7873	7546	7373	7960	7460	103	2310	500	4940	10	1	20551290	1613	31.15	2.50	12	0.17	252.00	3143.00	13000	20230303	-39.62	5980	20231020	31.27	8750	-10.29	20240122	7500	4.67	20240206	12100	-35.12	20230307	5980	31.27	20231020	3.60	N	362320	500	102 억		0	N	N	15	N	00	N
132	20240307	141013	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7770	50	2	0.65	185942710	24087	27.57	7700	7790	7690	10030	5410	7720	7719.63	0.00	0	-3373	8373	8046	7873	7546	7373	7960	7460	103	2310	500	4940	10	1	20551290	1597	30.83	2.47	12	0.12	252.00	3143.00	13000	20230303	-40.23	5980	20231020	29.93	8750	-11.20	20240122	7500	3.60	20240206	12100	-35.79	20230307	5980	29.93	20231020	3.60	N	362320	500	102 억		0	N	N	15	N	00	N
133	20240307	131026	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7790	70	2	0.91	178340970	23109	26.45	7700	7790	7690	10030	5410	7720	7717.38	0.00	0	-3429	8373	8046	7873	7546	7373	7960	7460	103	2310	500	4940	10	1	20551290	1601	30.91	2.48	12	0.11	252.00	3143.00	13000	20230303	-40.08	5980	20231020	30.27	8750	-10.97	20240122	7500	3.87	20240206	12100	-35.62	20230307	5980	30.27	20231020	3.60	N	362320	500	102 억		0	N	N	15	N	00	N
134	20240307	121031	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7770	50	2	0.65	162565390	21079	24.12	7700	7780	7690	10030	5410	7720	7712.20	0.00	0	-2000	8373	8046	7873	7546	7373	7960	7460	103	2310	500	4940	10	1	20551290	1597	30.83	2.47	12	0.10	252.00	3143.00	13000	20230303	-40.23	5980	20231020	29.93	8750	-11.20	20240122	7500	3.60	20240206	12100	-35.79	20230307	5980	29.93	20231020	3.60	N	362320	500	102 억		0	N	N	15	N	00	N
135	20240307	111037	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7710	-10	5	-0.13	124500360	16153	18.49	7700	7750	7690	10030	5410	7720	7707.57	0.00	0	-1182	8373	8046	7873	7546	7373	7960	7460	103	2310	500	4940	10	1	20551290	1585	30.60	2.45	12	0.08	252.00	3143.00	13000	20230303	-40.69	5980	20231020	28.93	8750	-11.89	20240122	7500	2.80	20240206	12100	-36.28	20230307	5980	28.93	20231020	3.60	N	362320	500	102 억		0	N	N	15	N	00	N
136	20240307	101029	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7720	0	3	0.00	109610770	14223	16.28	7700	7750	7690	10030	5410	7720	7706.59	0.00	0	-637	8373	8046	7873	7546	7373	7960	7460	103	2310	500	4940	10	1	20551290	1587	30.63	2.46	12	0.07	252.00	3143.00	13000	20230303	-40.62	5980	20231020	29.10	8750	-11.77	20240122	7500	2.93	20240206	12100	-36.20	20230307	5980	29.10	20231020	3.60	N	362320	500	102 억		0	N	N	15	N	00	N
137	20240307	091031	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7710	-10	5	-0.13	36710300	4765	5.45	7700	7750	7700	10030	5410	7720	7704.16	0.00	0	37	8373	8046	7873	7546	7373	7960	7460	103	2310	500	4940	10	1	20551290	1585	30.60	2.45	12	0.02	252.00	3143.00	13000	20230303	-40.69	5980	20231020	28.93	8750	-11.89	20240122	7500	2.80	20240206	12100	-36.28	20230307	5980	28.93	20231020	3.60	N	362320	500	102 억		0	N	N	15	N	00	N
138	20240306	161022	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7720	-230	5	-2.89	683607730	87308	57.02	7880	8200	7700	10330	5570	7950	7830.49	0.00	0	-25712	8283	8116	7913	7746	7543	8200	7830	103	2380	500	5080	10	1	20551290	1587	30.63	2.46	12	0.42	252.00	3143.00	13000	20230303	-40.62	5980	20231020	29.10	8750	-11.77	20240122	7500	2.93	20240206	12580	-38.63	20230306	5980	29.10	20231020	3.80	N	362320	500	102 억		0	N	N	15	N	00	N
139	20240306	151024	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7740	-210	5	-2.64	632767580	80729	52.72	7880	8200	7700	10330	5570	7950	7838.17	0.00	0	-24629	8283	8116	7913	7746	7543	8200	7830	103	2380	500	5080	10	1	20551290	1591	30.71	2.46	12	0.39	252.00	3143.00	13000	20230303	-40.46	5980	20231020	29.43	8750	-11.54	20240122	7500	3.20	20240206	12580	-38.47	20230306	5980	29.43	20231020	3.80	N	362320	500	102 억		0	N	N	4	N	00	N
140	20240306	141032	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7750	-200	5	-2.52	532734690	67806	44.28	7880	8200	7700	10330	5570	7950	7856.75	0.00	0	-22682	8283	8116	7913	7746	7543	8200	7830	103	2380	500	5080	10	1	20551290	1593	30.75	2.47	12	0.33	252.00	3143.00	13000	20230303	-40.38	5980	20231020	29.60	8750	-11.43	20240122	7500	3.33	20240206	12580	-38.39	20230306	5980	29.60	20231020	3.80	N	362320	500	102 억		0	N	N	4	N	00	N
141	20240306	131032	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7740	-210	5	-2.64	264849600	34115	22.28	7880	7900	7700	10330	5570	7950	7763.44	0.00	0	-12593	8283	8116	7913	7746	7543	8200	7830	103	2380	500	5080	10	1	20551290	1591	30.71	2.46	12	0.17	252.00	3143.00	13000	20230303	-40.46	5980	20231020	29.43	8750	-11.54	20240122	7500	3.20	20240206	12580	-38.47	20230306	5980	29.43	20231020	3.80	N	362320	500	102 억		0	N	N	4	N	00	N
142	20240306	121029	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7760	-190	5	-2.39	223521250	28781	18.80	7880	7900	7700	10330	5570	7950	7766.28	0.00	0	-11709	8283	8116	7913	7746	7543	8200	7830	103	2380	500	5080	10	1	20551290	1595	30.79	2.47	12	0.14	252.00	3143.00	13000	20230303	-40.31	5980	20231020	29.77	8750	-11.31	20240122	7500	3.47	20240206	12580	-38.31	20230306	5980	29.77	20231020	3.80	N	362320	500	102 억		0	N	N	4	N	00	N
143	20240306	111027	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7780	-170	5	-2.14	213194150	27453	17.93	7880	7900	7700	10330	5570	7950	7765.79	0.00	0	-11074	8283	8116	7913	7746	7543	8200	7830	103	2380	500	5080	10	1	20551290	1599	30.87	2.48	12	0.13	252.00	3143.00	13000	20230303	-40.15	5980	20231020	30.10	8750	-11.09	20240122	7500	3.73	20240206	12580	-38.16	20230306	5980	30.10	20231020	3.80	N	362320	500	102 억		0	N	N	4	N	00	N
144	20240306	101004	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7800	-150	5	-1.89	80502780	10293	6.72	7880	7900	7790	10330	5570	7950	7821.12	0.00	0	-7175	8283	8116	7913	7746	7543	8200	7830	103	2380	500	5080	10	1	20551290	1603	30.95	2.48	12	0.05	252.00	3143.00	13000	20230303	-40.00	5980	20231020	30.43	8750	-10.86	20240122	7500	4.00	20240206	12580	-38.00	20230306	5980	30.43	20231020	3.80	N	362320	500	102 억		0	N	N	4	N	00	N
145	20240306	091023	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7820	-130	5	-1.64	20210790	2577	1.68	7880	7900	7820	10330	5570	7950	7842.76	0.00	0	-2258	8283	8116	7913	7746	7543	8200	7830	103	2380	500	5080	10	1	20551290	1607	31.03	2.49	12	0.01	252.00	3143.00	13000	20230303	-39.85	5980	20231020	30.77	8750	-10.63	20240122	7500	4.27	20240206	12580	-37.84	20230306	5980	30.77	20231020	3.80	N	362320	500	102 억		0	N	N	4	N	00	N
146	20240305	161017	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7950	130	2	1.66	1182128110	151371	109.45	7750	8080	7710	10160	5480	7820	7809.47	0.00	0	35524	8433	8126	7973	7666	7513	8050	7590	103	2340	500	5000	10	1	20551290	1634	31.55	2.53	12	0.74	252.00	3143.00	13000	20230303	-38.85	5980	20231020	32.94	8750	-9.14	20240122	7500	6.00	20240206	12580	-36.80	20230306	5980	32.94	20231020	3.90	N	362320	500	102 억		0	N	N	4	N	00	N
147	20240305	151018	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7800	-20	5	-0.26	960704550	122910	88.87	7750	8080	7720	10160	5480	7820	7816.33	0.00	0	28306	8433	8126	7973	7666	7513	8050	7590	103	2340	500	5000	10	1	20551290	1603	30.95	2.48	12	0.60	252.00	3143.00	13000	20230303	-40.00	5980	20231020	30.43	8750	-10.86	20240122	7500	4.00	20240206	12580	-38.00	20230306	5980	30.43	20231020	3.90	N	362320	500	102 억		0	N	N	11	N	00	N
148	20240305	141007	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7850	30	2	0.38	751871580	96114	69.50	7750	8080	7720	10160	5480	7820	7822.71	0.00	0	12012	8433	8126	7973	7666	7513	8050	7590	103	2340	500	5000	10	1	20551290	1613	31.15	2.50	12	0.47	252.00	3143.00	13000	20230303	-39.62	5980	20231020	31.27	8750	-10.29	20240122	7500	4.67	20240206	12580	-37.60	20230306	5980	31.27	20231020	3.90	N	362320	500	102 억		0	N	N	11	N	00	N
149	20240305	131008	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7900	80	2	1.02	579198720	74064	53.55	7750	8080	7720	10160	5480	7820	7820.25	0.00	0	9314	8433	8126	7973	7666	7513	8050	7590	103	2340	500	5000	10	1	20551290	1624	31.35	2.51	12	0.36	252.00	3143.00	13000	20230303	-39.23	5980	20231020	32.11	8750	-9.71	20240122	7500	5.33	20240206	12580	-37.20	20230306	5980	32.11	20231020	3.90	N	362320	500	102 억		0	N	N	11	N	00	N
150	20240305	121011	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7800	-20	5	-0.26	361456470	46366	33.53	7750	7900	7720	10160	5480	7820	7795.72	0.00	0	8300	8433	8126	7973	7666	7513	8050	7590	103	2340	500	5000	10	1	20551290	1603	30.95	2.48	12	0.23	252.00	3143.00	13000	20230303	-40.00	5980	20231020	30.43	8750	-10.86	20240122	7500	4.00	20240206	12580	-38.00	20230306	5980	30.43	20231020	3.90	N	362320	500	102 억		0	N	N	11	N	00	N
151	20240305	111011	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7770	-50	5	-0.64	288499460	36970	26.73	7750	7900	7720	10160	5480	7820	7803.61	0.00	0	7092	8433	8126	7973	7666	7513	8050	7590	103	2340	500	5000	10	1	20551290	1597	30.83	2.47	12	0.18	252.00	3143.00	13000	20230303	-40.23	5980	20231020	29.93	8750	-11.20	20240122	7500	3.60	20240206	12580	-38.24	20230306	5980	29.93	20231020	3.90	N	362320	500	102 억		0	N	N	11	N	00	N
152	20240305	101007	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7780	-40	5	-0.51	243669920	31202	22.56	7750	7900	7720	10160	5480	7820	7809.43	0.00	0	8179	8433	8126	7973	7666	7513	8050	7590	103	2340	500	5000	10	1	20551290	1599	30.87	2.48	12	0.15	252.00	3143.00	13000	20230303	-40.15	5980	20231020	30.10	8750	-11.09	20240122	7500	3.73	20240206	12580	-38.16	20230306	5980	30.10	20231020	3.90	N	362320	500	102 억		0	N	N	11	N	00	N
153	20240305	091007	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7760	-60	5	-0.77	56154740	7231	5.23	7750	7900	7720	10160	5480	7820	7765.83	0.00	0	-1641	8433	8126	7973	7666	7513	8050	7590	103	2340	500	5000	10	1	20551290	1595	30.79	2.47	12	0.04	252.00	3143.00	13000	20230303	-40.31	5980	20231020	29.77	8750	-11.31	20240122	7500	3.47	20240206	12580	-38.31	20230306	5980	29.77	20231020	3.90	N	362320	500	102 억		0	N	N	11	N	00	N
154	20240304	161007	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7820	-380	5	-4.63	1087506300	137163	41.70	8200	8280	7820	10660	5740	8200	7928.66	0.00	0	-26550	8900	8550	8300	7950	7700	8425	7825	103	2460	500	5240	10	1	20551290	1607	31.03	2.49	12	0.67	252.00	3143.00	13000	20230303	-39.85	5980	20231020	30.77	8750	-10.63	20240122	7500	4.27	20240206	12580	-37.84	20230306	5980	30.77	20231020	3.92	N	362320	500	102 억		0	N	N	11	N	00	N
155	20240304	151001	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7840	-360	5	-4.39	1033308030	130240	39.59	8200	8280	7840	10660	5740	8200	7933.88	0.00	0	-24943	8900	8550	8300	7950	7700	8425	7825	103	2460	500	5240	10	1	20551290	1611	31.11	2.49	12	0.63	252.00	3143.00	13000	20230303	-39.69	5980	20231020	31.10	8750	-10.40	20240122	7500	4.53	20240206	12580	-37.68	20230306	5980	31.10	20231020	3.92	N	362320	500	102 억		0	N	N	11	N	00	N
156	20240304	140931	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7940	-260	5	-3.17	852576040	107285	32.61	8200	8280	7850	10660	5740	8200	7946.83	0.00	0	-28754	8900	8550	8300	7950	7700	8425	7825	103	2460	500	5240	10	1	20551290	1632	31.51	2.53	12	0.52	252.00	3143.00	13000	20230303	-38.92	5980	20231020	32.78	8750	-9.26	20240122	7500	5.87	20240206	12580	-36.88	20230306	5980	32.78	20231020	3.92	N	362320	500	102 억		0	N	N	11	N	00	N
157	20240304	130956	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7940	-260	5	-3.17	660862330	82930	25.21	8200	8280	7850	10660	5740	8200	7968.92	0.00	0	-30405	8900	8550	8300	7950	7700	8425	7825	103	2460	500	5240	10	1	20551290	1632	31.51	2.53	12	0.40	252.00	3143.00	13000	20230303	-38.92	5980	20231020	32.78	8750	-9.26	20240122	7500	5.87	20240206	12580	-36.88	20230306	5980	32.78	20231020	3.92	N	362320	500	102 억		0	N	N	11	N	00	N
158	20240304	120933	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7980	-220	5	-2.68	586615760	73605	22.38	8200	8280	7850	10660	5740	8200	7969.78	0.00	0	-29316	8900	8550	8300	7950	7700	8425	7825	103	2460	500	5240	10	1	20551290	1640	31.67	2.54	12	0.36	252.00	3143.00	13000	20230303	-38.62	5980	20231020	33.44	8750	-8.80	20240122	7500	6.40	20240206	12580	-36.57	20230306	5980	33.44	20231020	3.92	N	362320	500	102 억		0	N	N	11	N	00	N
159	20240304	110949	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7940	-260	5	-3.17	521993190	65462	19.90	8200	8280	7850	10660	5740	8200	7973.99	0.00	0	-24580	8900	8550	8300	7950	7700	8425	7825	103	2460	500	5240	10	1	20551290	1632	31.51	2.53	12	0.32	252.00	3143.00	13000	20230303	-38.92	5980	20231020	32.78	8750	-9.26	20240122	7500	5.87	20240206	12580	-36.88	20230306	5980	32.78	20231020	3.92	N	362320	500	102 억		0	N	N	11	N	00	N
160	20240304	100950	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7940	-260	5	-3.17	338418770	42187	12.82	8200	8280	7920	10660	5740	8200	8021.87	0.00	0	-19301	8900	8550	8300	7950	7700	8425	7825	103	2460	500	5240	10	1	20551290	1632	31.51	2.53	12	0.21	252.00	3143.00	13000	20230303	-38.92	5980	20231020	32.78	8750	-9.26	20240122	7500	5.87	20240206	12580	-36.88	20230306	5980	32.78	20231020	3.92	N	362320	500	102 억		0	N	N	11	N	00	N
161	20240304	090949	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8130	-70	5	-0.85	68459030	8383	2.55	8200	8280	8050	10660	5740	8200	8166.41	0.00	0	-3169	8900	8550	8300	7950	7700	8425	7825	103	2460	500	5240	10	1	20551290	1671	32.26	2.59	12	0.04	252.00	3143.00	13000	20230303	-37.46	5980	20231020	35.95	8750	-7.09	20240122	7500	8.40	20240206	12580	-35.37	20230306	5980	35.95	20231020	3.92	N	362320	500	102 억		0	N	N	11	N	00	N