KissMeData/250000/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	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-40	5	-0.36	165203110	14980	111.00	11110	11130	10950	14410	7770	11090	11028.24	1.47	0	-4697	11296	11192	11106	11002	10916	11150	10960	34	3320	500	6870	10	1	6750733	746	7.89	0.87	12	0.22	1401.00	12683.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	10100	9.41	20230424	3.11	N	250000	500	33 억		99254	N	N	0	N	00	N
3	20240329	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-80	5	-0.72	144115170	13064	96.80	11110	11130	10950	14410	7770	11090	11031.47	1.47	0	-4608	11296	11192	11106	11002	10916	11150	10960	34	3320	500	6870	10	1	6750733	743	7.86	0.87	12	0.19	1401.00	12683.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	10100	9.01	20230424	3.11	N	250000	500	33 억		99254	N	N	0	N	00	N
4	20240329	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-90	5	-0.81	135479720	12280	90.99	11110	11130	10950	14410	7770	11090	11032.55	1.47	0	-4546	11296	11192	11106	11002	10916	11150	10960	34	3320	500	6870	10	1	6750733	743	7.85	0.87	12	0.18	1401.00	12683.00	22750	20230615	-51.65	9990	20230327	10.11	11980	-8.18	20240112	10570	4.07	20240201	22750	-51.65	20230615	10100	8.91	20230424	3.11	N	250000	500	33 억		99254	N	N	0	N	00	N
5	20240329	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-80	5	-0.72	93788140	8495	62.94	11110	11130	10950	14410	7770	11090	11040.39	1.47	0	-2891	11296	11192	11106	11002	10916	11150	10960	34	3320	500	6870	10	1	6750733	743	7.86	0.87	12	0.13	1401.00	12683.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	10100	9.01	20230424	3.11	N	250000	500	33 억		99254	N	N	0	N	00	N
6	20240329	121009	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-40	5	-0.36	78695050	7127	52.81	11110	11130	10950	14410	7770	11090	11041.82	1.47	0	-2598	11296	11192	11106	11002	10916	11150	10960	34	3320	500	6870	10	1	6750733	746	7.89	0.87	12	0.11	1401.00	12683.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	10100	9.41	20230424	3.11	N	250000	500	33 억		99254	N	N	0	N	00	N
7	20240329	110958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-70	5	-0.63	39176920	3546	26.27	11110	11130	10950	14410	7770	11090	11048.20	1.47	0	-1180	11296	11192	11106	11002	10916	11150	10960	34	3320	500	6870	10	1	6750733	744	7.87	0.87	12	0.05	1401.00	12683.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10570	4.26	20240201	22750	-51.56	20230615	10100	9.11	20230424	3.11	N	250000	500	33 억		99254	N	N	0	N	00	N
8	20240329	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	20	2	0.18	27621640	2503	18.55	11110	11110	10950	14410	7770	11090	11035.41	1.47	0	-869	11296	11192	11106	11002	10916	11150	10960	34	3320	500	6870	10	1	6750733	750	7.93	0.88	12	0.04	1401.00	12683.00	22750	20230615	-51.16	9990	20230327	11.21	11980	-7.26	20240112	10570	5.11	20240201	22750	-51.16	20230615	10100	10.00	20230424	3.11	N	250000	500	33 억		99254	N	N	0	N	00	N
9	20240329	090959	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-80	5	-0.72	4957970	450	3.33	11110	11110	11010	14410	7770	11090	11017.71	1.47	0	-422	11296	11192	11106	11002	10916	11150	10960	34	3320	500	6870	10	1	6750733	743	7.86	0.87	12	0.01	1401.00	12683.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	10100	9.01	20230424	3.11	N	250000	500	33 억		99254	N	N	0	N	00	N
10	20240328	161005	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	-70	5	-0.63	149528590	13493	36.37	11210	11210	11020	14500	7820	11160	11081.94	1.56	0	-6307	11566	11362	11216	11012	10866	11465	11115	34	3340	500	6910	10	1	6750733	749	7.92	0.87	12	0.20	1401.00	12683.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	10050	10.35	20230328	3.11	N	250000	500	33 억		105522	N	N	0	N	00	N
11	20240328	151004	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-120	5	-1.08	144851700	13070	35.23	11210	11210	11020	14500	7820	11160	11082.76	1.56	0	-6184	11566	11362	11216	11012	10866	11465	11115	34	3340	500	6910	10	1	6750733	745	7.88	0.87	12	0.19	1401.00	12683.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	10050	9.85	20230328	3.11	N	250000	500	33 억		105522	N	N	0	N	00	N
12	20240328	140953	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	-90	5	-0.81	130353690	11757	31.69	11210	11210	11020	14500	7820	11160	11087.33	1.56	0	-5208	11566	11362	11216	11012	10866	11465	11115	34	3340	500	6910	10	1	6750733	747	7.90	0.87	12	0.17	1401.00	12683.00	22750	20230615	-51.34	9990	20230327	10.81	11980	-7.60	20240112	10570	4.73	20240201	22750	-51.34	20230615	10050	10.15	20230328	3.11	N	250000	500	33 억		105522	N	N	0	N	00	N
13	20240328	130953	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-110	5	-0.99	108903300	9815	26.46	11210	11210	11040	14500	7820	11160	11095.60	1.56	0	-4244	11566	11362	11216	11012	10866	11465	11115	34	3340	500	6910	10	1	6750733	746	7.89	0.87	12	0.15	1401.00	12683.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	10050	9.95	20230328	3.11	N	250000	500	33 억		105522	N	N	0	N	00	N
14	20240328	120957	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-80	5	-0.72	56494530	5077	13.68	11210	11210	11070	14500	7820	11160	11127.54	1.56	0	-2109	11566	11362	11216	11012	10866	11465	11115	34	3340	500	6910	10	1	6750733	748	7.91	0.87	12	0.08	1401.00	12683.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	10050	10.25	20230328	3.11	N	250000	500	33 억		105522	N	N	0	N	00	N
15	20240328	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	-30	5	-0.27	37544850	3368	9.08	11210	11210	11090	14500	7820	11160	11147.52	1.56	0	-1041	11566	11362	11216	11012	10866	11465	11115	34	3340	500	6910	10	1	6750733	751	7.94	0.88	12	0.05	1401.00	12683.00	22750	20230615	-51.08	9990	20230327	11.41	11980	-7.10	20240112	10570	5.30	20240201	22750	-51.08	20230615	10050	10.75	20230328	3.11	N	250000	500	33 억		105522	N	N	0	N	00	N
16	20240328	101014	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	-40	5	-0.36	29123970	2611	7.04	11210	11210	11090	14500	7820	11160	11154.34	1.56	0	-830	11566	11362	11216	11012	10866	11465	11115	34	3340	500	6910	10	1	6750733	751	7.94	0.88	12	0.04	1401.00	12683.00	22750	20230615	-51.12	9990	20230327	11.31	11980	-7.18	20240112	10570	5.20	20240201	22750	-51.12	20230615	10050	10.65	20230328	3.11	N	250000	500	33 억		105522	N	N	0	N	00	N
17	20240328	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	-30	5	-0.27	9368830	838	2.26	11210	11210	11130	14500	7820	11160	11179.99	1.56	0	-455	11566	11362	11216	11012	10866	11465	11115	34	3340	500	6910	10	1	6750733	751	7.94	0.88	12	0.01	1401.00	12683.00	22750	20230615	-51.08	9990	20230327	11.41	11980	-7.10	20240112	10570	5.30	20240201	22750	-51.08	20230615	10050	10.75	20230328	3.11	N	250000	500	33 억		105522	N	N	0	N	00	N
18	20240327	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	120	2	1.09	414727920	36864	281.30	11100	11420	11070	14350	7730	11040	11250.21	1.46	0	6820	11160	11100	11070	11010	10980	11085	10995	34	3310	500	6840	10	1	6750733	753	7.97	0.88	12	0.55	1401.00	12683.00	22750	20230615	-50.95	9990	20230327	11.71	11980	-6.84	20240112	10570	5.58	20240201	22750	-50.95	20230615	9990	11.71	20230327	3.10	N	250000	500	33 억		98740	N	N	0	N	00	N
19	20240327	151010	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	100	2	0.91	407719960	36236	276.51	11100	11420	11070	14350	7730	11040	11251.79	1.46	0	6711	11160	11100	11070	11010	10980	11085	10995	34	3310	500	6840	10	1	6750733	752	7.95	0.88	12	0.54	1401.00	12683.00	22750	20230615	-51.03	9990	20230327	11.51	11980	-7.01	20240112	10570	5.39	20240201	22750	-51.03	20230615	9990	11.51	20230327	3.10	N	250000	500	33 억		98740	N	N	0	N	00	N
20	20240327	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	50	2	0.45	382654840	33978	259.28	11100	11420	11070	14350	7730	11040	11261.84	1.46	0	6250	11160	11100	11070	11010	10980	11085	10995	34	3310	500	6840	10	1	6750733	749	7.92	0.87	12	0.50	1401.00	12683.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.10	N	250000	500	33 억		98740	N	N	0	N	00	N
21	20240327	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	140	2	1.27	334270640	29623	226.04	11100	11420	11070	14350	7730	11040	11284.16	1.46	0	4385	11160	11100	11070	11010	10980	11085	10995	34	3310	500	6840	10	1	6750733	755	7.98	0.88	12	0.44	1401.00	12683.00	22750	20230615	-50.86	9990	20230327	11.91	11980	-6.68	20240112	10570	5.77	20240201	22750	-50.86	20230615	9990	11.91	20230327	3.10	N	250000	500	33 억		98740	N	N	0	N	00	N
22	20240327	121007	57	100.00	KOSDAQ		유통	N	N	N	N		N	11240	200	2	1.81	317948860	28160	214.88	11100	11420	11070	14350	7730	11040	11290.80	1.46	0	4401	11160	11100	11070	11010	10980	11085	10995	34	3310	500	6840	10	1	6750733	759	8.02	0.89	12	0.42	1401.00	12683.00	22750	20230615	-50.59	9990	20230327	12.51	11980	-6.18	20240112	10570	6.34	20240201	22750	-50.59	20230615	9990	12.51	20230327	3.10	N	250000	500	33 억		98740	N	N	0	N	00	N
23	20240327	111008	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	220	2	1.99	292019210	25850	197.25	11100	11420	11070	14350	7730	11040	11296.68	1.46	0	4550	11160	11100	11070	11010	10980	11085	10995	34	3310	500	6840	10	1	6750733	760	8.04	0.89	12	0.38	1401.00	12683.00	22750	20230615	-50.51	9990	20230327	12.71	11980	-6.01	20240112	10570	6.53	20240201	22750	-50.51	20230615	9990	12.71	20230327	3.10	N	250000	500	33 억		98740	N	N	0	N	00	N
24	20240327	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	360	2	3.26	245773520	21770	166.12	11100	11420	11070	14350	7730	11040	11289.55	1.46	0	4591	11160	11100	11070	11010	10980	11085	10995	34	3310	500	6840	10	1	6750733	770	8.14	0.90	12	0.32	1401.00	12683.00	22750	20230615	-49.89	9990	20230327	14.11	11980	-4.84	20240112	10570	7.85	20240201	22750	-49.89	20230615	9990	14.11	20230327	3.10	N	250000	500	33 억		98740	N	N	0	N	00	N
25	20240327	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	250	2	2.26	44271740	3954	30.17	11100	11290	11070	14350	7730	11040	11196.70	1.46	0	2004	11160	11100	11070	11010	10980	11085	10995	34	3310	500	6840	10	1	6750733	762	8.06	0.89	12	0.06	1401.00	12683.00	22750	20230615	-50.37	9990	20230327	13.01	11980	-5.76	20240112	10570	6.81	20240201	22750	-50.37	20230615	9990	13.01	20230327	3.10	N	250000	500	33 억		98740	N	N	0	N	00	N
26	20240326	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-50	5	-0.45	144633450	13078	162.40	11060	11130	11040	14410	7770	11090	11059.29	1.45	0	556	11330	11210	11070	10950	10810	11270	11010	34	3320	500	6870	10	1	6750733	745	7.88	0.87	12	0.19	1401.00	12683.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.10	N	250000	500	33 억		98184	N	N	0	N	00	N
27	20240326	150956	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-40	5	-0.36	134564740	12166	151.07	11060	11130	11040	14410	7770	11090	11060.72	1.45	0	427	11330	11210	11070	10950	10810	11270	11010	34	3320	500	6870	10	1	6750733	746	7.89	0.87	12	0.18	1401.00	12683.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.10	N	250000	500	33 억		98184	N	N	0	N	00	N
28	20240326	140953	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-10	5	-0.09	74122540	6699	83.19	11060	11130	11040	14410	7770	11090	11064.72	1.45	0	171	11330	11210	11070	10950	10810	11270	11010	34	3320	500	6870	10	1	6750733	748	7.91	0.87	12	0.10	1401.00	12683.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.10	N	250000	500	33 억		98184	N	N	0	N	00	N
29	20240326	130949	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-40	5	-0.36	64490480	5828	72.37	11060	11130	11040	14410	7770	11090	11065.63	1.45	0	152	11330	11210	11070	10950	10810	11270	11010	34	3320	500	6870	10	1	6750733	746	7.89	0.87	12	0.09	1401.00	12683.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.10	N	250000	500	33 억		98184	N	N	0	N	00	N
30	20240326	120949	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-10	5	-0.09	59525610	5379	66.79	11060	11130	11040	14410	7770	11090	11066.30	1.45	0	542	11330	11210	11070	10950	10810	11270	11010	34	3320	500	6870	10	1	6750733	748	7.91	0.87	12	0.08	1401.00	12683.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.10	N	250000	500	33 억		98184	N	N	0	N	00	N
31	20240326	110945	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	-20	5	-0.18	36050770	3256	40.43	11060	11130	11050	14410	7770	11090	11072.10	1.45	0	891	11330	11210	11070	10950	10810	11270	11010	34	3320	500	6870	10	1	6750733	747	7.90	0.87	12	0.05	1401.00	12683.00	22750	20230615	-51.34	9990	20230327	10.81	11980	-7.60	20240112	10570	4.73	20240201	22750	-51.34	20230615	9990	10.81	20230327	3.10	N	250000	500	33 억		98184	N	N	0	N	00	N
32	20240326	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-10	5	-0.09	29108610	2630	32.66	11060	11130	11050	14410	7770	11090	11067.91	1.45	0	895	11330	11210	11070	10950	10810	11270	11010	34	3320	500	6870	10	1	6750733	748	7.91	0.87	12	0.04	1401.00	12683.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.10	N	250000	500	33 억		98184	N	N	0	N	00	N
33	20240326	090957	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-40	5	-0.36	11686240	1056	13.11	11060	11100	11050	14410	7770	11090	11066.52	1.45	0	178	11330	11210	11070	10950	10810	11270	11010	34	3320	500	6870	10	1	6750733	746	7.89	0.87	12	0.02	1401.00	12683.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.10	N	250000	500	33 억		98184	N	N	0	N	00	N
34	20240325	161030	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	40	2	0.36	88683280	8003	84.09	11000	11190	10930	14360	7740	11050	11081.25	1.44	0	1281	11290	11170	11110	10990	10930	11140	10960	34	3310	500	6850	10	1	6750733	749	7.92	0.87	12	0.12	1401.00	12683.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.10	N	250000	500	33 억		96903	N	N	0	N	00	N
35	20240325	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	40	2	0.36	81961890	7397	77.72	11000	11190	10930	14360	7740	11050	11080.42	1.44	0	899	11290	11170	11110	10990	10930	11140	10960	34	3310	500	6850	10	1	6750733	749	7.92	0.87	12	0.11	1401.00	12683.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.10	N	250000	500	33 억		96903	N	N	0	N	00	N
36	20240325	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	90	2	0.81	66872740	6043	63.50	11000	11150	10930	14360	7740	11050	11066.15	1.44	0	786	11290	11170	11110	10990	10930	11140	10960	34	3310	500	6850	10	1	6750733	752	7.95	0.88	12	0.09	1401.00	12683.00	22750	20230615	-51.03	9990	20230327	11.51	11980	-7.01	20240112	10570	5.39	20240201	22750	-51.03	20230615	9990	11.51	20230327	3.10	N	250000	500	33 억		96903	N	N	0	N	00	N
37	20240325	131030	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	30	2	0.27	55713000	5040	52.96	11000	11150	10930	14360	7740	11050	11054.17	1.44	0	547	11290	11170	11110	10990	10930	11140	10960	34	3310	500	6850	10	1	6750733	748	7.91	0.87	12	0.07	1401.00	12683.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.10	N	250000	500	33 억		96903	N	N	0	N	00	N
38	20240325	121033	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-10	5	-0.09	49594840	4487	47.15	11000	11150	10930	14360	7740	11050	11053.01	1.44	0	628	11290	11170	11110	10990	10930	11140	10960	34	3310	500	6850	10	1	6750733	745	7.88	0.87	12	0.07	1401.00	12683.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.10	N	250000	500	33 억		96903	N	N	0	N	00	N
39	20240325	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	20	2	0.18	44645760	4039	42.44	11000	11150	10930	14360	7740	11050	11053.67	1.44	0	690	11290	11170	11110	10990	10930	11140	10960	34	3310	500	6850	10	1	6750733	747	7.90	0.87	12	0.06	1401.00	12683.00	22750	20230615	-51.34	9990	20230327	10.81	11980	-7.60	20240112	10570	4.73	20240201	22750	-51.34	20230615	9990	10.81	20230327	3.10	N	250000	500	33 억		96903	N	N	0	N	00	N
40	20240325	101031	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	30	2	0.27	30898240	2796	29.38	11000	11150	10930	14360	7740	11050	11050.87	1.44	0	329	11290	11170	11110	10990	10930	11140	10960	34	3310	500	6850	10	1	6750733	748	7.91	0.87	12	0.04	1401.00	12683.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.10	N	250000	500	33 억		96903	N	N	0	N	00	N
41	20240325	091034	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-50	5	-0.45	3993980	363	3.81	11000	11100	11000	14360	7740	11050	11002.70	1.44	0	-133	11290	11170	11110	10990	10930	11140	10960	34	3310	500	6850	10	1	6750733	743	7.85	0.87	12	0.01	1401.00	12683.00	22750	20230615	-51.65	9990	20230327	10.11	11980	-8.18	20240112	10570	4.07	20240201	22750	-51.65	20230615	9990	10.11	20230327	3.10	N	250000	500	33 억		96903	N	N	0	N	00	N
42	20240322	161033	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-110	5	-0.99	104910110	9449	99.34	11070	11230	11050	14500	7820	11160	11102.96	1.44	0	-331	11360	11260	11170	11070	10980	11215	11025	34	3340	500	6910	10	1	6750733	746	7.89	0.87	12	0.14	1401.00	12683.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.12	N	250000	500	33 억		97234	N	N	0	N	00	N
43	20240322	151035	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	-90	5	-0.81	92544580	8330	87.57	11070	11230	11060	14500	7820	11160	11109.79	1.44	0	26	11360	11260	11170	11070	10980	11215	11025	34	3340	500	6910	10	1	6750733	747	7.90	0.87	12	0.12	1401.00	12683.00	22750	20230615	-51.34	9990	20230327	10.81	11980	-7.60	20240112	10570	4.73	20240201	22750	-51.34	20230615	9990	10.81	20230327	3.12	N	250000	500	33 억		97234	N	N	0	N	00	N
44	20240322	141022	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-80	5	-0.72	83874560	7547	79.34	11070	11230	11060	14500	7820	11160	11113.63	1.44	0	51	11360	11260	11170	11070	10980	11215	11025	34	3340	500	6910	10	1	6750733	748	7.91	0.87	12	0.11	1401.00	12683.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.12	N	250000	500	33 억		97234	N	N	0	N	00	N
45	20240322	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	11150	-10	5	-0.09	45309770	4065	42.74	11070	11230	11060	14500	7820	11160	11146.31	1.44	0	78	11360	11260	11170	11070	10980	11215	11025	34	3340	500	6910	10	1	6750733	753	7.96	0.88	12	0.06	1401.00	12683.00	22750	20230615	-50.99	9990	20230327	11.61	11980	-6.93	20240112	10570	5.49	20240201	22750	-50.99	20230615	9990	11.61	20230327	3.12	N	250000	500	33 억		97234	N	N	0	N	00	N
46	20240322	121024	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	-60	5	-0.54	43550380	3907	41.07	11070	11230	11060	14500	7820	11160	11146.76	1.44	0	183	11360	11260	11170	11070	10980	11215	11025	34	3340	500	6910	10	1	6750733	749	7.92	0.88	12	0.06	1401.00	12683.00	22750	20230615	-51.21	9990	20230327	11.11	11980	-7.35	20240112	10570	5.01	20240201	22750	-51.21	20230615	9990	11.11	20230327	3.12	N	250000	500	33 억		97234	N	N	0	N	00	N
47	20240322	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	-50	5	-0.45	34736090	3114	32.74	11070	11230	11060	14500	7820	11160	11154.81	1.44	0	-74	11360	11260	11170	11070	10980	11215	11025	34	3340	500	6910	10	1	6750733	750	7.93	0.88	12	0.05	1401.00	12683.00	22750	20230615	-51.16	9990	20230327	11.21	11980	-7.26	20240112	10570	5.11	20240201	22750	-51.16	20230615	9990	11.21	20230327	3.12	N	250000	500	33 억		97234	N	N	0	N	00	N
48	20240322	101023	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	20	2	0.18	30935930	2772	29.14	11070	11230	11060	14500	7820	11160	11160.15	1.44	0	-216	11360	11260	11170	11070	10980	11215	11025	34	3340	500	6910	10	1	6750733	755	7.98	0.88	12	0.04	1401.00	12683.00	22750	20230615	-50.86	9990	20230327	11.91	11980	-6.68	20240112	10570	5.77	20240201	22750	-50.86	20230615	9990	11.91	20230327	3.12	N	250000	500	33 억		97234	N	N	0	N	00	N
49	20240322	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	-60	5	-0.54	4079000	368	3.87	11070	11160	11060	14500	7820	11160	11084.24	1.44	0	53	11360	11260	11170	11070	10980	11215	11025	34	3340	500	6910	10	1	6750733	749	7.92	0.88	12	0.01	1401.00	12683.00	22750	20230615	-51.21	9990	20230327	11.11	11980	-7.35	20240112	10570	5.01	20240201	22750	-51.21	20230615	9990	11.11	20230327	3.12	N	250000	500	33 억		97234	N	N	0	N	00	N
50	20240321	161028	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	20	2	0.18	104692480	9412	76.86	11190	11270	11080	14480	7800	11140	11123.22	1.45	0	-516	11293	11216	11103	11026	10913	11160	10970	34	3340	500	6900	10	1	6750733	753	7.97	0.88	12	0.14	1401.00	12683.00	22750	20230615	-50.95	9990	20230327	11.71	11980	-6.84	20240112	10570	5.58	20240201	22750	-50.95	20230615	9990	11.71	20230327	3.10	N	250000	500	33 억		97750	N	N	0	N	00	N
51	20240321	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	20	2	0.18	101634640	9138	74.63	11190	11270	11080	14480	7800	11140	11122.20	1.45	0	-516	11293	11216	11103	11026	10913	11160	10970	34	3340	500	6900	10	1	6750733	753	7.97	0.88	12	0.14	1401.00	12683.00	22750	20230615	-50.95	9990	20230327	11.71	11980	-6.84	20240112	10570	5.58	20240201	22750	-50.95	20230615	9990	11.71	20230327	3.10	N	250000	500	33 억		97750	N	N	0	N	00	N
52	20240321	141024	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	-50	5	-0.45	61678650	5545	45.28	11190	11270	11080	14480	7800	11140	11123.29	1.45	0	-810	11293	11216	11103	11026	10913	11160	10970	34	3340	500	6900	10	1	6750733	749	7.92	0.87	12	0.08	1401.00	12683.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.10	N	250000	500	33 억		97750	N	N	0	N	00	N
53	20240321	131013	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-60	5	-0.54	57443430	5163	42.16	11190	11270	11080	14480	7800	11140	11125.98	1.45	0	-751	11293	11216	11103	11026	10913	11160	10970	34	3340	500	6900	10	1	6750733	748	7.91	0.87	12	0.08	1401.00	12683.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.10	N	250000	500	33 억		97750	N	N	0	N	00	N
54	20240321	121026	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	-50	5	-0.45	37440180	3359	27.43	11190	11270	11090	14480	7800	11140	11146.23	1.45	0	-751	11293	11216	11103	11026	10913	11160	10970	34	3340	500	6900	10	1	6750733	749	7.92	0.87	12	0.05	1401.00	12683.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.10	N	250000	500	33 억		97750	N	N	0	N	00	N
55	20240321	111024	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	-40	5	-0.36	29785610	2669	21.80	11190	11270	11100	14480	7800	11140	11159.84	1.45	0	-450	11293	11216	11103	11026	10913	11160	10970	34	3340	500	6900	10	1	6750733	749	7.92	0.88	12	0.04	1401.00	12683.00	22750	20230615	-51.21	9990	20230327	11.11	11980	-7.35	20240112	10570	5.01	20240201	22750	-51.21	20230615	9990	11.11	20230327	3.10	N	250000	500	33 억		97750	N	N	0	N	00	N
56	20240321	101028	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	-30	5	-0.27	24411990	2185	17.84	11190	11270	11100	14480	7800	11140	11172.54	1.45	0	-422	11293	11216	11103	11026	10913	11160	10970	34	3340	500	6900	10	1	6750733	750	7.93	0.88	12	0.03	1401.00	12683.00	22750	20230615	-51.16	9990	20230327	11.21	11980	-7.26	20240112	10570	5.11	20240201	22750	-51.16	20230615	9990	11.21	20230327	3.10	N	250000	500	33 억		97750	N	N	0	N	00	N
57	20240321	091032	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	50	2	0.45	13379370	1194	9.75	11190	11270	11170	14480	7800	11140	11205.50	1.45	0	-279	11293	11216	11103	11026	10913	11160	10970	34	3340	500	6900	10	1	6750733	755	7.99	0.88	12	0.02	1401.00	12683.00	22750	20230615	-50.81	9990	20230327	12.01	11980	-6.59	20240112	10570	5.87	20240201	22750	-50.81	20230615	9990	12.01	20230327	3.10	N	250000	500	33 억		97750	N	N	0	N	00	N
58	20240320	161014	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	90	2	0.81	136186450	12236	86.04	11150	11180	10990	14360	7740	11050	11129.98	1.46	0	-477	11290	11170	11050	10930	10810	11230	10990	34	3310	500	6850	10	1	6750733	752	7.95	0.88	12	0.18	1401.00	12683.00	22750	20230615	-51.03	9990	20230327	11.51	11980	-7.01	20240112	10570	5.39	20240201	22750	-51.03	20230615	9990	11.51	20230327	3.14	N	250000	500	33 억		98227	N	N	0	N	00	N
59	20240320	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	120	2	1.09	113866280	10234	71.96	11150	11180	10990	14360	7740	11050	11126.27	1.46	0	-574	11290	11170	11050	10930	10810	11230	10990	34	3310	500	6850	10	1	6750733	754	7.97	0.88	12	0.15	1401.00	12683.00	22750	20230615	-50.90	9990	20230327	11.81	11980	-6.76	20240112	10570	5.68	20240201	22750	-50.90	20230615	9990	11.81	20230327	3.14	N	250000	500	33 억		98227	N	N	0	N	00	N
60	20240320	141022	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	70	2	0.63	86085870	7744	54.45	11150	11170	10990	14360	7740	11050	11116.46	1.46	0	-638	11290	11170	11050	10930	10810	11230	10990	34	3310	500	6850	10	1	6750733	751	7.94	0.88	12	0.11	1401.00	12683.00	22750	20230615	-51.12	9990	20230327	11.31	11980	-7.18	20240112	10570	5.20	20240201	22750	-51.12	20230615	9990	11.31	20230327	3.14	N	250000	500	33 억		98227	N	N	0	N	00	N
61	20240320	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	11150	100	2	0.90	79350150	7139	50.20	11150	11170	10990	14360	7740	11050	11115.02	1.46	0	-590	11290	11170	11050	10930	10810	11230	10990	34	3310	500	6850	10	1	6750733	753	7.96	0.88	12	0.11	1401.00	12683.00	22750	20230615	-50.99	9990	20230327	11.61	11980	-6.93	20240112	10570	5.49	20240201	22750	-50.99	20230615	9990	11.61	20230327	3.14	N	250000	500	33 억		98227	N	N	0	N	00	N
62	20240320	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	70	2	0.63	67153670	6044	42.50	11150	11170	10990	14360	7740	11050	11110.80	1.46	0	-538	11290	11170	11050	10930	10810	11230	10990	34	3310	500	6850	10	1	6750733	751	7.94	0.88	12	0.09	1401.00	12683.00	22750	20230615	-51.12	9990	20230327	11.31	11980	-7.18	20240112	10570	5.20	20240201	22750	-51.12	20230615	9990	11.31	20230327	3.14	N	250000	500	33 억		98227	N	N	0	N	00	N
63	20240320	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	60	2	0.54	27788550	2512	17.66	11150	11150	10990	14360	7740	11050	11062.32	1.46	0	-346	11290	11170	11050	10930	10810	11230	10990	34	3310	500	6850	10	1	6750733	750	7.93	0.88	12	0.04	1401.00	12683.00	22750	20230615	-51.16	9990	20230327	11.21	11980	-7.26	20240112	10570	5.11	20240201	22750	-51.16	20230615	9990	11.21	20230327	3.14	N	250000	500	33 억		98227	N	N	0	N	00	N
64	20240320	101011	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	30	2	0.27	19322620	1748	12.29	11150	11150	10990	14360	7740	11050	11054.13	1.46	0	-277	11290	11170	11050	10930	10810	11230	10990	34	3310	500	6850	10	1	6750733	748	7.91	0.87	12	0.03	1401.00	12683.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.14	N	250000	500	33 억		98227	N	N	0	N	00	N
65	20240320	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	10990	-60	5	-0.54	2181350	198	1.39	11150	11150	10990	14360	7740	11050	11016.92	1.46	0	25	11290	11170	11050	10930	10810	11230	10990	34	3310	500	6850	10	1	6750733	742	7.84	0.87	12	0.00	1401.00	12683.00	22750	20230615	-51.69	9990	20230327	10.01	11980	-8.26	20240112	10570	3.97	20240201	22750	-51.69	20230615	9990	10.01	20230327	3.14	N	250000	500	33 억		98227	N	N	0	N	00	N
66	20240319	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	60	2	0.55	150878960	13669	82.31	10990	11170	10930	14280	7700	10990	11038.04	1.45	0	83	11236	11112	11046	10922	10856	11080	10890	34	3290	500	6810	10	1	6750733	746	4.31	0.95	12	0.20	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.03	N	250000	500	33 억		98146	N	N	0	N	00	N
67	20240319	151016	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	30	2	0.27	146339060	13258	79.84	10990	11170	10930	14280	7700	10990	11037.79	1.45	0	109	11236	11112	11046	10922	10856	11080	10890	34	3290	500	6810	10	1	6750733	744	4.30	0.95	12	0.20	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10570	4.26	20240201	22750	-51.56	20230615	9990	10.31	20230327	3.03	N	250000	500	33 억		98146	N	N	0	N	00	N
68	20240319	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	-20	5	-0.18	131136380	11874	71.50	10990	11170	10930	14280	7700	10990	11043.99	1.45	0	266	11236	11112	11046	10922	10856	11080	10890	34	3290	500	6810	10	1	6750733	741	4.28	0.95	12	0.18	2565.00	11573.00	22750	20230615	-51.78	9990	20230327	9.81	11980	-8.43	20240112	10570	3.78	20240201	22750	-51.78	20230615	9990	9.81	20230327	3.03	N	250000	500	33 억		98146	N	N	0	N	00	N
69	20240319	130943	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	-20	5	-0.18	119051580	10774	64.88	10990	11170	10930	14280	7700	10990	11049.90	1.45	0	-104	11236	11112	11046	10922	10856	11080	10890	34	3290	500	6810	10	1	6750733	741	4.28	0.95	12	0.16	2565.00	11573.00	22750	20230615	-51.78	9990	20230327	9.81	11980	-8.43	20240112	10570	3.78	20240201	22750	-51.78	20230615	9990	9.81	20230327	3.03	N	250000	500	33 억		98146	N	N	0	N	00	N
70	20240319	121007	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	20	2	0.18	97641590	8824	53.14	10990	11170	10930	14280	7700	10990	11065.46	1.45	0	-624	11236	11112	11046	10922	10856	11080	10890	34	3290	500	6810	10	1	6750733	743	4.29	0.95	12	0.13	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.03	N	250000	500	33 억		98146	N	N	0	N	00	N
71	20240319	111012	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	180	2	1.64	78839780	7129	42.93	10990	11170	10930	14280	7700	10990	11059.02	1.45	0	-672	11236	11112	11046	10922	10856	11080	10890	34	3290	500	6810	10	1	6750733	754	4.35	0.97	12	0.11	2565.00	11573.00	22750	20230615	-50.90	9990	20230327	11.81	11980	-6.76	20240112	10570	5.68	20240201	22750	-50.90	20230615	9990	11.81	20230327	3.03	N	250000	500	33 억		98146	N	N	0	N	00	N
72	20240319	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	30	2	0.27	19923150	1812	10.91	10990	11100	10930	14280	7700	10990	10995.12	1.45	0	-346	11236	11112	11046	10922	10856	11080	10890	34	3290	500	6810	10	1	6750733	744	4.30	0.95	12	0.03	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10570	4.26	20240201	22750	-51.56	20230615	9990	10.31	20230327	3.03	N	250000	500	33 억		98146	N	N	0	N	00	N
73	20240319	091014	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	-40	5	-0.36	9288060	847	5.10	10990	10990	10930	14280	7700	10990	10965.83	1.45	0	-184	11236	11112	11046	10922	10856	11080	10890	34	3290	500	6810	10	1	6750733	739	4.27	0.95	12	0.01	2565.00	11573.00	22750	20230615	-51.87	9990	20230327	9.61	11980	-8.60	20240112	10570	3.60	20240201	22750	-51.87	20230615	9990	9.61	20230327	3.03	N	250000	500	33 억		98146	N	N	0	N	00	N
74	20240318	161006	57	100.00	KOSDAQ		유통	N	N	N	N		N	10990	-180	5	-1.61	182360420	16552	87.66	11170	11170	10980	14520	7820	11170	11017.63	1.50	0	-3176	11403	11286	11143	11026	10883	11215	10955	34	3350	500	6920	10	1	6750733	742	4.28	0.95	12	0.25	2565.00	11573.00	22750	20230615	-51.69	9990	20230327	10.01	11980	-8.26	20240112	10570	3.97	20240201	22750	-51.69	20230615	9990	10.01	20230327	3.04	N	250000	500	33 억		101323	N	N	0	N	00	N
75	20240318	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-130	5	-1.16	173061700	15706	83.18	11170	11170	10980	14520	7820	11170	11018.83	1.50	0	-2902	11403	11286	11143	11026	10883	11215	10955	34	3350	500	6920	10	1	6750733	745	4.30	0.95	12	0.23	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.04	N	250000	500	33 억		101323	N	N	0	N	00	N
76	20240318	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-170	5	-1.52	144156600	13077	69.25	11170	11170	11000	14520	7820	11170	11023.68	1.50	0	-1281	11403	11286	11143	11026	10883	11215	10955	34	3350	500	6920	10	1	6750733	743	4.29	0.95	12	0.19	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	11980	-8.18	20240112	10570	4.07	20240201	22750	-51.65	20230615	9990	10.11	20230327	3.04	N	250000	500	33 억		101323	N	N	0	N	00	N
77	20240318	131006	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-160	5	-1.43	116092290	10529	55.76	11170	11170	11000	14520	7820	11170	11025.96	1.50	0	-165	11403	11286	11143	11026	10883	11215	10955	34	3350	500	6920	10	1	6750733	743	4.29	0.95	12	0.16	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.04	N	250000	500	33 억		101323	N	N	0	N	00	N
78	20240318	121000	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-130	5	-1.16	76652590	6947	36.79	11170	11170	11000	14520	7820	11170	11033.91	1.50	0	-43	11403	11286	11143	11026	10883	11215	10955	34	3350	500	6920	10	1	6750733	745	4.30	0.95	12	0.10	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.04	N	250000	500	33 억		101323	N	N	0	N	00	N
79	20240318	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-130	5	-1.16	66871490	6059	32.09	11170	11170	11000	14520	7820	11170	11036.72	1.50	0	426	11403	11286	11143	11026	10883	11215	10955	34	3350	500	6920	10	1	6750733	745	4.30	0.95	12	0.09	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.04	N	250000	500	33 억		101323	N	N	0	N	00	N
80	20240318	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-120	5	-1.07	49709950	4502	23.84	11170	11170	11000	14520	7820	11170	11041.75	1.50	0	1639	11403	11286	11143	11026	10883	11215	10955	34	3350	500	6920	10	1	6750733	746	4.31	0.95	12	0.07	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.04	N	250000	500	33 억		101323	N	N	0	N	00	N
81	20240318	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-130	5	-1.16	13432100	1213	6.42	11170	11170	11010	14520	7820	11170	11073.45	1.50	0	260	11403	11286	11143	11026	10883	11215	10955	34	3350	500	6920	10	1	6750733	745	4.30	0.95	12	0.02	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.04	N	250000	500	33 억		101323	N	N	0	N	00	N
82	20240315	160957	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	40	2	0.36	209860170	18881	101.07	11260	11260	11000	14460	7800	11130	11114.82	1.51	0	-457	11276	11202	11076	11002	10876	11240	11040	34	3330	500	6900	10	1	6750733	754	4.35	0.97	12	0.28	2565.00	11573.00	22750	20230615	-50.90	9990	20230327	11.81	11980	-6.76	20240112	10570	5.68	20240201	22750	-50.90	20230615	9990	11.81	20230327	3.02	N	250000	500	33 억		101781	N	N	0	N	00	N
83	20240315	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	-20	5	-0.18	182131730	16394	87.75	11260	11260	11000	14460	7800	11130	11109.66	1.51	0	393	11276	11202	11076	11002	10876	11240	11040	34	3330	500	6900	10	1	6750733	750	4.33	0.96	12	0.24	2565.00	11573.00	22750	20230615	-51.16	9990	20230327	11.21	11980	-7.26	20240112	10570	5.11	20240201	22750	-51.16	20230615	9990	11.21	20230327	3.02	N	250000	500	33 억		101781	N	N	0	N	00	N
84	20240315	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	-20	5	-0.18	163928490	14751	78.96	11260	11260	11000	14460	7800	11130	11113.04	1.51	0	928	11276	11202	11076	11002	10876	11240	11040	34	3330	500	6900	10	1	6750733	750	4.33	0.96	12	0.22	2565.00	11573.00	22750	20230615	-51.16	9990	20230327	11.21	11980	-7.26	20240112	10570	5.11	20240201	22750	-51.16	20230615	9990	11.21	20230327	3.02	N	250000	500	33 억		101781	N	N	0	N	00	N
85	20240315	130958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	10	2	0.09	137918400	12424	66.50	11260	11260	11000	14460	7800	11130	11100.97	1.51	0	1475	11276	11202	11076	11002	10876	11240	11040	34	3330	500	6900	10	1	6750733	752	4.34	0.96	12	0.18	2565.00	11573.00	22750	20230615	-51.03	9990	20230327	11.51	11980	-7.01	20240112	10570	5.39	20240201	22750	-51.03	20230615	9990	11.51	20230327	3.02	N	250000	500	33 억		101781	N	N	0	N	00	N
86	20240315	120957	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	-10	5	-0.09	135166160	12177	65.18	11260	11260	11000	14460	7800	11130	11100.12	1.51	0	1520	11276	11202	11076	11002	10876	11240	11040	34	3330	500	6900	10	1	6750733	751	4.34	0.96	12	0.18	2565.00	11573.00	22750	20230615	-51.12	9990	20230327	11.31	11980	-7.18	20240112	10570	5.20	20240201	22750	-51.12	20230615	9990	11.31	20230327	3.02	N	250000	500	33 억		101781	N	N	0	N	00	N
87	20240315	110953	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-50	5	-0.45	80644380	7298	39.06	11260	11260	11000	14460	7800	11130	11050.20	1.51	0	1967	11276	11202	11076	11002	10876	11240	11040	34	3330	500	6900	10	1	6750733	748	4.32	0.96	12	0.11	2565.00	11573.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.02	N	250000	500	33 억		101781	N	N	0	N	00	N
88	20240315	100956	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	0	3	0.00	70840230	6412	34.32	11260	11260	11000	14460	7800	11130	11048.07	1.51	0	2292	11276	11202	11076	11002	10876	11240	11040	34	3330	500	6900	10	1	6750733	751	4.34	0.96	12	0.09	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	11980	-7.10	20240112	10570	5.30	20240201	22750	-51.08	20230615	9990	11.41	20230327	3.02	N	250000	500	33 억		101781	N	N	0	N	00	N
89	20240315	091002	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-120	5	-1.08	25609370	2309	12.36	11260	11260	11000	14460	7800	11130	11091.11	1.51	0	-482	11276	11202	11076	11002	10876	11240	11040	34	3330	500	6900	10	1	6750733	743	4.29	0.95	12	0.03	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.02	N	250000	500	33 억		101781	N	N	0	N	00	N
90	20240314	160945	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	110	2	1.00	205798860	18671	187.63	11000	11150	10950	14320	7720	11020	11022.31	1.55	0	-2590	11420	11220	11090	10890	10760	11320	10990	34	3300	500	6830	10	1	6750733	751	4.34	0.96	12	0.28	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	11980	-7.10	20240112	10570	5.30	20240201	22750	-51.08	20230615	9990	11.41	20230327	3.00	N	250000	500	33 억		104371	N	N	0	N	00	N
91	20240314	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	10	2	0.09	192850310	17506	175.92	11000	11150	10950	14320	7720	11020	11016.24	1.55	0	-2320	11420	11220	11090	10890	10760	11320	10990	34	3300	500	6830	10	1	6750733	745	4.30	0.95	12	0.26	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	11980	-7.93	20240112	10570	4.35	20240201	22750	-51.52	20230615	9990	10.41	20230327	3.00	N	250000	500	33 억		104371	N	N	0	N	00	N
92	20240314	140950	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	10	2	0.09	188840890	17143	172.27	11000	11150	10950	14320	7720	11020	11015.63	1.55	0	-2324	11420	11220	11090	10890	10760	11320	10990	34	3300	500	6830	10	1	6750733	745	4.30	0.95	12	0.25	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	11980	-7.93	20240112	10570	4.35	20240201	22750	-51.52	20230615	9990	10.41	20230327	3.00	N	250000	500	33 억		104371	N	N	0	N	00	N
93	20240314	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	70	2	0.64	154678470	14051	141.20	11000	11150	10950	14320	7720	11020	11008.36	1.55	0	-1427	11420	11220	11090	10890	10760	11320	10990	34	3300	500	6830	10	1	6750733	749	4.32	0.96	12	0.21	2565.00	11573.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.00	N	250000	500	33 억		104371	N	N	0	N	00	N
94	20240314	120948	57	100.00	KOSDAQ		유통	N	N	N	N		N	10990	-30	5	-0.27	143562930	13044	131.08	11000	11150	10950	14320	7720	11020	11006.05	1.55	0	-1383	11420	11220	11090	10890	10760	11320	10990	34	3300	500	6830	10	1	6750733	742	4.28	0.95	12	0.19	2565.00	11573.00	22750	20230615	-51.69	9990	20230327	10.01	11980	-8.26	20240112	10570	3.97	20240201	22750	-51.69	20230615	9990	10.01	20230327	3.00	N	250000	500	33 억		104371	N	N	0	N	00	N
95	20240314	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-10	5	-0.09	116706040	10607	106.59	11000	11150	10950	14320	7720	11020	11002.74	1.55	0	-1553	11420	11220	11090	10890	10760	11320	10990	34	3300	500	6830	10	1	6750733	743	4.29	0.95	12	0.16	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.00	N	250000	500	33 억		104371	N	N	0	N	00	N
96	20240314	100956	57	100.00	KOSDAQ		유통	N	N	N	N		N	10990	-30	5	-0.27	51816350	4706	47.29	11000	11150	10980	14320	7720	11020	11010.70	1.55	0	-993	11420	11220	11090	10890	10760	11320	10990	34	3300	500	6830	10	1	6750733	742	4.28	0.95	12	0.07	2565.00	11573.00	22750	20230615	-51.69	9990	20230327	10.01	11980	-8.26	20240112	10570	3.97	20240201	22750	-51.69	20230615	9990	10.01	20230327	3.00	N	250000	500	33 억		104371	N	N	0	N	00	N
97	20240314	090953	57	100.00	KOSDAQ		유통	N	N	N	N		N	11150	130	2	1.18	7981080	725	7.29	11000	11150	11000	14320	7720	11020	11008.39	1.55	0	-40	11420	11220	11090	10890	10760	11320	10990	34	3300	500	6830	10	1	6750733	753	4.35	0.96	12	0.01	2565.00	11573.00	22750	20230615	-50.99	9990	20230327	11.61	11980	-6.93	20240112	10570	5.49	20240201	22750	-50.99	20230615	9990	11.61	20230327	3.00	N	250000	500	33 억		104371	N	N	0	N	00	N
98	20240313	160937	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-30	5	-0.27	109769510	9930	40.55	10990	11290	10960	14360	7740	11050	11054.34	1.56	0	-1017	11203	11126	11033	10956	10863	11165	10995	34	3310	500	6850	10	1	6750733	744	4.30	0.95	12	0.15	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10570	4.26	20240201	22750	-51.56	20230615	9990	10.31	20230327	3.06	N	250000	500	33 억		105356	N	N	0	N	00	N
99	20240313	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	0	3	0.00	99834700	9029	36.87	10990	11290	10960	14360	7740	11050	11057.12	1.56	0	-577	11203	11126	11033	10956	10863	11165	10995	34	3310	500	6850	10	1	6750733	746	4.31	0.95	12	0.13	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.06	N	250000	500	33 억		105356	N	N	0	N	00	N
100	20240313	140938	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	10	2	0.09	99304240	8981	36.67	10990	11290	10960	14360	7740	11050	11057.15	1.56	0	-572	11203	11126	11033	10956	10863	11165	10995	34	3310	500	6850	10	1	6750733	747	4.31	0.96	12	0.13	2565.00	11573.00	22750	20230615	-51.38	9990	20230327	10.71	11980	-7.68	20240112	10570	4.64	20240201	22750	-51.38	20230615	9990	10.71	20230327	3.06	N	250000	500	33 억		105356	N	N	0	N	00	N
101	20240313	130947	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	40	2	0.36	77728690	7027	28.69	10990	11290	10960	14360	7740	11050	11061.43	1.56	0	-21	11203	11126	11033	10956	10863	11165	10995	34	3310	500	6850	10	1	6750733	749	4.32	0.96	12	0.10	2565.00	11573.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.06	N	250000	500	33 억		105356	N	N	0	N	00	N
102	20240313	120941	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-10	5	-0.09	68917310	6233	25.45	10990	11290	10960	14360	7740	11050	11056.84	1.56	0	101	11203	11126	11033	10956	10863	11165	10995	34	3310	500	6850	10	1	6750733	745	4.30	0.95	12	0.09	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.06	N	250000	500	33 억		105356	N	N	0	N	00	N
103	20240313	110938	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	50	2	0.45	49617570	4486	18.32	10990	11290	10960	14360	7740	11050	11060.54	1.56	0	203	11203	11126	11033	10956	10863	11165	10995	34	3310	500	6850	10	1	6750733	749	4.33	0.96	12	0.07	2565.00	11573.00	22750	20230615	-51.21	9990	20230327	11.11	11980	-7.35	20240112	10570	5.01	20240201	22750	-51.21	20230615	9990	11.11	20230327	3.06	N	250000	500	33 억		105356	N	N	0	N	00	N
104	20240313	100934	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	20	2	0.18	41691460	3770	15.39	10990	11290	10960	14360	7740	11050	11058.74	1.56	0	273	11203	11126	11033	10956	10863	11165	10995	34	3310	500	6850	10	1	6750733	747	4.32	0.96	12	0.06	2565.00	11573.00	22750	20230615	-51.34	9990	20230327	10.81	11980	-7.60	20240112	10570	4.73	20240201	22750	-51.34	20230615	9990	10.81	20230327	3.06	N	250000	500	33 억		105356	N	N	0	N	00	N
105	20240313	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	-80	5	-0.72	12492510	1136	4.64	10990	11050	10970	14360	7740	11050	10996.93	1.56	0	102	11203	11126	11033	10956	10863	11165	10995	34	3310	500	6850	10	1	6750733	741	4.28	0.95	12	0.02	2565.00	11573.00	22750	20230615	-51.78	9990	20230327	9.81	11980	-8.43	20240112	10570	3.78	20240201	22750	-51.78	20230615	9990	9.81	20230327	3.06	N	250000	500	33 억		105356	N	N	0	N	00	N
106	20240312	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	70	2	0.64	269370600	24432	141.80	10950	11110	10940	14270	7690	10980	11025.32	1.55	0	1019	11286	11132	10996	10842	10706	11210	10920	34	3290	500	6800	10	1	6750733	746	4.31	0.95	12	0.36	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.12	N	250000	500	33 억		104329	N	N	0	N	00	N
107	20240312	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	70	2	0.64	258450630	23444	136.07	10950	11110	10940	14270	7690	10980	11024.17	1.55	0	1172	11286	11132	10996	10842	10706	11210	10920	34	3290	500	6800	10	1	6750733	746	4.31	0.95	12	0.35	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.12	N	250000	500	33 억		104329	N	N	0	N	00	N
108	20240312	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	70	2	0.64	241951110	21953	127.41	10950	11110	10940	14270	7690	10980	11021.32	1.55	0	1910	11286	11132	10996	10842	10706	11210	10920	34	3290	500	6800	10	1	6750733	746	4.31	0.95	12	0.33	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.12	N	250000	500	33 억		104329	N	N	0	N	00	N
109	20240312	130842	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	120	2	1.09	203830540	18510	107.43	10950	11110	10940	14270	7690	10980	11011.91	1.55	0	2301	11286	11132	10996	10842	10706	11210	10920	34	3290	500	6800	10	1	6750733	749	4.33	0.96	12	0.27	2565.00	11573.00	22750	20230615	-51.21	9990	20230327	11.11	11980	-7.35	20240112	10570	5.01	20240201	22750	-51.21	20230615	9990	11.11	20230327	3.12	N	250000	500	33 억		104329	N	N	0	N	00	N
110	20240312	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	100	2	0.91	184653190	16779	97.38	10950	11100	10940	14270	7690	10980	11005.02	1.55	0	2510	11286	11132	10996	10842	10706	11210	10920	34	3290	500	6800	10	1	6750733	748	4.32	0.96	12	0.25	2565.00	11573.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.12	N	250000	500	33 억		104329	N	N	0	N	00	N
111	20240312	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	10940	-40	5	-0.36	42007160	3823	22.19	10950	11100	10940	14270	7690	10980	10988.01	1.55	0	-1558	11286	11132	10996	10842	10706	11210	10920	34	3290	500	6800	10	1	6750733	739	4.27	0.95	12	0.06	2565.00	11573.00	22750	20230615	-51.91	9990	20230327	9.51	11980	-8.68	20240112	10570	3.50	20240201	22750	-51.91	20230615	9990	9.51	20230327	3.12	N	250000	500	33 억		104329	N	N	0	N	00	N
112	20240312	100929	57	100.00	KOSDAQ		유통	N	N	N	N		N	10980	0	3	0.00	24152090	2196	12.75	10950	11100	10950	14270	7690	10980	10998.22	1.55	0	-688	11286	11132	10996	10842	10706	11210	10920	34	3290	500	6800	10	1	6750733	741	4.28	0.95	12	0.03	2565.00	11573.00	22750	20230615	-51.74	9990	20230327	9.91	11980	-8.35	20240112	10570	3.88	20240201	22750	-51.74	20230615	9990	9.91	20230327	3.12	N	250000	500	33 억		104329	N	N	0	N	00	N
113	20240312	090927	57	100.00	KOSDAQ		유통	N	N	N	N		N	10990	10	2	0.09	438040	40	0.23	10950	10990	10950	14270	7690	10980	10951.00	1.55	0	-38	11286	11132	10996	10842	10706	11210	10920	34	3290	500	6800	10	1	6750733	742	4.28	0.95	12	0.00	2565.00	11573.00	22750	20230615	-51.69	9990	20230327	10.01	11980	-8.26	20240112	10570	3.97	20240201	22750	-51.69	20230615	9990	10.01	20230327	3.12	N	250000	500	33 억		104329	N	N	0	N	00	N
114	20240311	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	10980	0	3	0.00	190020560	17227	70.06	10890	11150	10860	14270	7690	10980	11030.39	1.54	0	660	11306	11142	10956	10792	10606	11225	10875	34	3290	500	6800	10	1	6750733	741	4.28	0.95	12	0.26	2565.00	11573.00	22750	20230615	-51.74	9990	20230327	9.91	11980	-8.35	20240112	10570	3.88	20240201	22750	-51.74	20230615	9990	9.91	20230327	3.19	N	250000	500	33 억		103670	N	N	0	N	00	N
115	20240311	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	70	2	0.64	182325430	16527	67.22	10890	11150	10860	14270	7690	10980	11031.97	1.54	0	986	11306	11142	10956	10792	10606	11225	10875	34	3290	500	6800	10	1	6750733	746	4.31	0.95	12	0.24	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.19	N	250000	500	33 억		103670	N	N	0	N	00	N
116	20240311	140921	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	100	2	0.91	168160860	15244	62.00	10890	11150	10860	14270	7690	10980	11031.28	1.54	0	1006	11306	11142	10956	10792	10606	11225	10875	34	3290	500	6800	10	1	6750733	748	4.32	0.96	12	0.23	2565.00	11573.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10570	4.82	20240201	22750	-51.30	20230615	9990	10.91	20230327	3.19	N	250000	500	33 억		103670	N	N	0	N	00	N
117	20240311	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	120	2	1.09	117865330	10697	43.50	10890	11150	10860	14270	7690	10980	11018.54	1.54	0	1185	11306	11142	10956	10792	10606	11225	10875	34	3290	500	6800	10	1	6750733	749	4.33	0.96	12	0.16	2565.00	11573.00	22750	20230615	-51.21	9990	20230327	11.11	11980	-7.35	20240112	10570	5.01	20240201	22750	-51.21	20230615	9990	11.11	20230327	3.19	N	250000	500	33 억		103670	N	N	0	N	00	N
118	20240311	120924	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	20	2	0.18	66090910	6032	24.53	10890	11050	10860	14270	7690	10980	10956.72	1.54	0	944	11306	11142	10956	10792	10606	11225	10875	34	3290	500	6800	10	1	6750733	743	4.29	0.95	12	0.09	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	11980	-8.18	20240112	10570	4.07	20240201	22750	-51.65	20230615	9990	10.11	20230327	3.19	N	250000	500	33 억		103670	N	N	0	N	00	N
119	20240311	110920	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	30	2	0.27	59574530	5440	22.12	10890	11050	10860	14270	7690	10980	10951.20	1.54	0	833	11306	11142	10956	10792	10606	11225	10875	34	3290	500	6800	10	1	6750733	743	4.29	0.95	12	0.08	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.19	N	250000	500	33 억		103670	N	N	0	N	00	N
120	20240311	100910	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	30	2	0.27	49781350	4549	18.50	10890	11050	10860	14270	7690	10980	10943.36	1.54	0	638	11306	11142	10956	10792	10606	11225	10875	34	3290	500	6800	10	1	6750733	743	4.29	0.95	12	0.07	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.19	N	250000	500	33 억		103670	N	N	0	N	00	N
121	20240311	090916	57	100.00	KOSDAQ		유통	N	N	N	N		N	10990	10	2	0.09	17153180	1573	6.40	10890	10990	10890	14270	7690	10980	10904.76	1.54	0	647	11306	11142	10956	10792	10606	11225	10875	34	3290	500	6800	10	1	6750733	742	4.28	0.95	12	0.02	2565.00	11573.00	22750	20230615	-51.69	9990	20230327	10.01	11980	-8.26	20240112	10570	3.97	20240201	22750	-51.69	20230615	9990	10.01	20230327	3.19	N	250000	500	33 억		103670	N	N	0	N	00	N
122	20240308	160920	57	100.00	KOSDAQ		유통	N	N	N	N		N	10980	110	2	1.01	258218520	23586	90.65	10770	11120	10770	14130	7610	10870	10947.95	1.60	0	-4612	11023	10946	10813	10736	10603	10985	10775	34	3260	500	6730	10	1	6750733	741	4.28	0.95	12	0.35	2565.00	11573.00	22750	20230615	-51.74	9990	20230327	9.91	11980	-8.35	20240112	10570	3.88	20240201	22750	-51.74	20230615	9990	9.91	20230327	3.19	N	250000	500	33 억		108315	N	N	0	N	00	N
123	20240308	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	130	2	1.20	241551960	22069	84.82	10770	11120	10770	14130	7610	10870	10945.31	1.60	0	-4006	11023	10946	10813	10736	10603	10985	10775	34	3260	500	6730	10	1	6750733	743	4.29	0.95	12	0.33	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	11980	-8.18	20240112	10570	4.07	20240201	22750	-51.65	20230615	9990	10.11	20230327	3.19	N	250000	500	33 억		108315	N	N	0	N	00	N
124	20240308	140911	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	220	2	2.02	193289160	17695	68.01	10770	11100	10770	14130	7610	10870	10923.38	1.60	0	-2688	11023	10946	10813	10736	10603	10985	10775	34	3260	500	6730	10	1	6750733	749	4.32	0.96	12	0.26	2565.00	11573.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.19	N	250000	500	33 억		108315	N	N	0	N	00	N
125	20240308	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	10910	40	2	0.37	105333930	9720	37.36	10770	10960	10770	14130	7610	10870	10836.82	1.60	0	-1864	11023	10946	10813	10736	10603	10985	10775	34	3260	500	6730	10	1	6750733	737	4.25	0.94	12	0.14	2565.00	11573.00	22750	20230615	-52.04	9990	20230327	9.21	11980	-8.93	20240112	10570	3.22	20240201	22750	-52.04	20230615	9990	9.21	20230327	3.19	N	250000	500	33 억		108315	N	N	0	N	00	N
126	20240308	120911	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-70	5	-0.64	54935070	5081	19.53	10770	10960	10770	14130	7610	10870	10811.86	1.60	0	-1539	11023	10946	10813	10736	10603	10985	10775	34	3260	500	6730	10	1	6750733	729	4.21	0.93	12	0.08	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.19	N	250000	500	33 억		108315	N	N	0	N	00	N
127	20240308	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	-80	5	-0.74	39888360	3688	14.17	10770	10960	10770	14130	7610	10870	10815.72	1.60	0	-485	11023	10946	10813	10736	10603	10985	10775	34	3260	500	6730	10	1	6750733	728	4.21	0.93	12	0.05	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	11980	-9.93	20240112	10570	2.08	20240201	22750	-52.57	20230615	9990	8.01	20230327	3.19	N	250000	500	33 억		108315	N	N	0	N	00	N
128	20240308	100907	57	100.00	KOSDAQ		유통	N	N	N	N		N	10850	-20	5	-0.18	20776780	1919	7.38	10770	10960	10770	14130	7610	10870	10826.88	1.60	0	-18	11023	10946	10813	10736	10603	10985	10775	34	3260	500	6730	10	1	6750733	732	4.23	0.94	12	0.03	2565.00	11573.00	22750	20230615	-52.31	9990	20230327	8.61	11980	-9.43	20240112	10570	2.65	20240201	22750	-52.31	20230615	9990	8.61	20230327	3.19	N	250000	500	33 억		108315	N	N	0	N	00	N
129	20240308	090909	57	100.00	KOSDAQ		유통	N	N	N	N		N	10860	-10	5	-0.09	9363920	865	3.32	10770	10960	10770	14130	7610	10870	10825.34	1.60	0	14	11023	10946	10813	10736	10603	10985	10775	34	3260	500	6730	10	1	6750733	733	4.23	0.94	12	0.01	2565.00	11573.00	22750	20230615	-52.26	9990	20230327	8.71	11980	-9.35	20240112	10570	2.74	20240201	22750	-52.26	20230615	9990	8.71	20230327	3.19	N	250000	500	33 억		108315	N	N	0	N	00	N
130	20240307	160908	57	100.00	KOSDAQ		유통	N	N	N	N		N	10870	70	2	0.65	278981030	25887	101.40	10750	10890	10680	14040	7560	10800	10776.86	1.65	0	-2991	10973	10886	10773	10686	10573	10930	10730	34	3240	500	6690	10	1	6750733	734	4.24	0.94	12	0.38	2565.00	11573.00	22750	20230615	-52.22	9990	20230327	8.81	11980	-9.27	20240112	10570	2.84	20240201	22750	-52.22	20230615	9990	8.81	20230327	3.24	N	250000	500	33 억		111306	N	N	0	N	00	N
131	20240307	150849	57	100.00	KOSDAQ		유통	N	N	N	N		N	10780	-20	5	-0.19	257760720	23930	93.74	10750	10850	10680	14040	7560	10800	10771.45	1.65	0	-3291	10973	10886	10773	10686	10573	10930	10730	34	3240	500	6690	10	1	6750733	728	4.20	0.93	12	0.35	2565.00	11573.00	22750	20230615	-52.62	9990	20230327	7.91	11980	-10.02	20240112	10570	1.99	20240201	22750	-52.62	20230615	9990	7.91	20230327	3.24	N	250000	500	33 억		111306	N	N	0	N	00	N
132	20240307	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	0	3	0.00	228456090	21212	83.09	10750	10850	10680	14040	7560	10800	10770.13	1.65	0	-3549	10973	10886	10773	10686	10573	10930	10730	34	3240	500	6690	10	1	6750733	729	4.21	0.93	12	0.31	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.24	N	250000	500	33 억		111306	N	N	0	N	00	N
133	20240307	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	20	2	0.19	140099040	13023	51.01	10750	10840	10680	14040	7560	10800	10757.82	1.65	0	-5058	10973	10886	10773	10686	10573	10930	10730	34	3240	500	6690	10	1	6750733	730	4.22	0.93	12	0.19	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	11980	-9.68	20240112	10570	2.37	20240201	22750	-52.44	20230615	9990	8.31	20230327	3.24	N	250000	500	33 억		111306	N	N	0	N	00	N
134	20240307	120902	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	-40	5	-0.37	106768190	9931	38.90	10750	10810	10680	14040	7560	10800	10751.00	1.65	0	-4086	10973	10886	10773	10686	10573	10930	10730	34	3240	500	6690	10	1	6750733	726	4.19	0.93	12	0.15	2565.00	11573.00	22750	20230615	-52.70	9990	20230327	7.71	11980	-10.18	20240112	10570	1.80	20240201	22750	-52.70	20230615	9990	7.71	20230327	3.24	N	250000	500	33 억		111306	N	N	0	N	00	N
135	20240307	110907	57	100.00	KOSDAQ		유통	N	N	N	N		N	10680	-120	5	-1.11	82892040	7704	30.18	10750	10810	10680	14040	7560	10800	10759.61	1.65	0	-2841	10973	10886	10773	10686	10573	10930	10730	34	3240	500	6690	10	1	6750733	721	4.16	0.92	12	0.11	2565.00	11573.00	22750	20230615	-53.05	9990	20230327	6.91	11980	-10.85	20240112	10570	1.04	20240201	22750	-53.05	20230615	9990	6.91	20230327	3.24	N	250000	500	33 억		111306	N	N	0	N	00	N
136	20240307	100900	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	-10	5	-0.09	48853980	4532	17.75	10750	10810	10750	14040	7560	10800	10779.78	1.65	0	-1394	10973	10886	10773	10686	10573	10930	10730	34	3240	500	6690	10	1	6750733	728	4.21	0.93	12	0.07	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	11980	-9.93	20240112	10570	2.08	20240201	22750	-52.57	20230615	9990	8.01	20230327	3.24	N	250000	500	33 억		111306	N	N	0	N	00	N
137	20240307	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	10	2	0.09	11477250	1067	4.18	10750	10810	10750	14040	7560	10800	10756.56	1.65	0	77	10973	10886	10773	10686	10573	10930	10730	34	3240	500	6690	10	1	6750733	730	4.21	0.93	12	0.02	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	11980	-9.77	20240112	10570	2.27	20240201	22750	-52.48	20230615	9990	8.21	20230327	3.24	N	250000	500	33 억		111306	N	N	0	N	00	N
138	20240306	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	50	2	0.47	274765760	25529	49.37	10660	10860	10660	13970	7530	10750	10762.89	1.56	0	6302	10990	10870	10760	10640	10530	10930	10700	34	3220	500	6660	10	1	6750733	729	4.21	0.93	12	0.38	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.23	N	250000	500	33 억		105004	N	N	0	N	00	N
139	20240306	150858	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	10	2	0.09	254570090	23656	45.75	10660	10860	10660	13970	7530	10750	10761.33	1.56	0	6202	10990	10870	10760	10640	10530	10930	10700	34	3220	500	6660	10	1	6750733	726	4.19	0.93	12	0.35	2565.00	11573.00	22750	20230615	-52.70	9990	20230327	7.71	11980	-10.18	20240112	10570	1.80	20240201	22750	-52.70	20230615	9990	7.71	20230327	3.23	N	250000	500	33 억		105004	N	N	0	N	00	N
140	20240306	140904	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	0	3	0.00	192634740	17897	34.61	10660	10860	10660	13970	7530	10750	10763.52	1.56	0	4468	10990	10870	10760	10640	10530	10930	10700	34	3220	500	6660	10	1	6750733	726	4.19	0.93	12	0.27	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	11980	-10.27	20240112	10570	1.70	20240201	22750	-52.75	20230615	9990	7.61	20230327	3.23	N	250000	500	33 억		105004	N	N	0	N	00	N
141	20240306	130903	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	20	2	0.19	173261850	16095	31.13	10660	10860	10660	13970	7530	10750	10764.95	1.56	0	3936	10990	10870	10760	10640	10530	10930	10700	34	3220	500	6660	10	1	6750733	727	4.20	0.93	12	0.24	2565.00	11573.00	22750	20230615	-52.66	9990	20230327	7.81	11980	-10.10	20240112	10570	1.89	20240201	22750	-52.66	20230615	9990	7.81	20230327	3.23	N	250000	500	33 억		105004	N	N	0	N	00	N
142	20240306	120902	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	40	2	0.37	87024540	8076	15.62	10660	10860	10660	13970	7530	10750	10775.70	1.56	0	966	10990	10870	10760	10640	10530	10930	10700	34	3220	500	6660	10	1	6750733	728	4.21	0.93	12	0.12	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	11980	-9.93	20240112	10570	2.08	20240201	22750	-52.57	20230615	9990	8.01	20230327	3.23	N	250000	500	33 억		105004	N	N	0	N	00	N
143	20240306	110859	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	20	2	0.19	46685380	4341	8.39	10660	10840	10660	13970	7530	10750	10754.52	1.56	0	442	10990	10870	10760	10640	10530	10930	10700	34	3220	500	6660	10	1	6750733	727	4.20	0.93	12	0.06	2565.00	11573.00	22750	20230615	-52.66	9990	20230327	7.81	11980	-10.10	20240112	10570	1.89	20240201	22750	-52.66	20230615	9990	7.81	20230327	3.23	N	250000	500	33 억		105004	N	N	0	N	00	N
144	20240306	100840	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	40	2	0.37	43432830	4039	7.81	10660	10840	10660	13970	7530	10750	10753.36	1.56	0	250	10990	10870	10760	10640	10530	10930	10700	34	3220	500	6660	10	1	6750733	728	4.21	0.93	12	0.06	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	11980	-9.93	20240112	10570	2.08	20240201	22750	-52.57	20230615	9990	8.01	20230327	3.23	N	250000	500	33 억		105004	N	N	0	N	00	N
145	20240306	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	60	2	0.56	16615520	1553	3.00	10660	10830	10660	13970	7530	10750	10698.98	1.56	0	226	10990	10870	10760	10640	10530	10930	10700	34	3220	500	6660	10	1	6750733	730	4.21	0.93	12	0.02	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	11980	-9.77	20240112	10570	2.27	20240201	22750	-52.48	20230615	9990	8.21	20230327	3.23	N	250000	500	33 억		105004	N	N	0	N	00	N
146	20240305	160852	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	0	3	0.00	553866310	51544	217.82	10660	10880	10650	13970	7530	10750	10745.51	1.41	0	9981	10863	10806	10773	10716	10683	10790	10700	34	3220	500	6660	10	1	6750733	726	4.19	0.93	12	0.76	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	11980	-10.27	20240112	10570	1.70	20240201	22750	-52.75	20230615	9990	7.61	20230327	3.25	N	250000	500	33 억		95023	N	N	0	N	00	N
147	20240305	150852	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	10	2	0.09	537052120	49987	211.24	10660	10880	10650	13970	7530	10750	10743.84	1.41	0	9993	10863	10806	10773	10716	10683	10790	10700	34	3220	500	6660	10	1	6750733	726	4.19	0.93	12	0.74	2565.00	11573.00	22750	20230615	-52.70	9990	20230327	7.71	11980	-10.18	20240112	10570	1.80	20240201	22750	-52.70	20230615	9990	7.71	20230327	3.25	N	250000	500	33 억		95023	N	N	0	N	00	N
148	20240305	140840	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	130	2	1.21	158667950	14790	62.50	10660	10880	10650	13970	7530	10750	10728.06	1.41	0	-676	10863	10806	10773	10716	10683	10790	10700	34	3220	500	6660	10	1	6750733	734	4.24	0.94	12	0.22	2565.00	11573.00	22750	20230615	-52.18	9990	20230327	8.91	11980	-9.18	20240112	10570	2.93	20240201	22750	-52.18	20230615	9990	8.91	20230327	3.25	N	250000	500	33 억		95023	N	N	0	N	00	N
149	20240305	130842	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	80	2	0.74	135126680	12602	53.25	10660	10840	10650	13970	7530	10750	10722.64	1.41	0	-837	10863	10806	10773	10716	10683	10790	10700	34	3220	500	6660	10	1	6750733	731	4.22	0.94	12	0.19	2565.00	11573.00	22750	20230615	-52.40	9990	20230327	8.41	11980	-9.60	20240112	10570	2.46	20240201	22750	-52.40	20230615	9990	8.41	20230327	3.25	N	250000	500	33 억		95023	N	N	0	N	00	N
150	20240305	120845	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	0	3	0.00	70463320	6593	27.86	10660	10840	10650	13970	7530	10750	10687.60	1.41	0	-1592	10863	10806	10773	10716	10683	10790	10700	34	3220	500	6660	10	1	6750733	726	4.19	0.93	12	0.10	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	11980	-10.27	20240112	10570	1.70	20240201	22750	-52.75	20230615	9990	7.61	20230327	3.25	N	250000	500	33 억		95023	N	N	0	N	00	N
151	20240305	110845	57	100.00	KOSDAQ		유통	N	N	N	N		N	10680	-70	5	-0.65	51579740	4831	20.41	10660	10840	10650	13970	7530	10750	10676.82	1.41	0	-1129	10863	10806	10773	10716	10683	10790	10700	34	3220	500	6660	10	1	6750733	721	4.16	0.92	12	0.07	2565.00	11573.00	22750	20230615	-53.05	9990	20230327	6.91	11980	-10.85	20240112	10570	1.04	20240201	22750	-53.05	20230615	9990	6.91	20230327	3.25	N	250000	500	33 억		95023	N	N	0	N	00	N
152	20240305	100842	57	100.00	KOSDAQ		유통	N	N	N	N		N	10680	-70	5	-0.65	44025840	4123	17.42	10660	10840	10650	13970	7530	10750	10678.11	1.41	0	-728	10863	10806	10773	10716	10683	10790	10700	34	3220	500	6660	10	1	6750733	721	4.16	0.92	12	0.06	2565.00	11573.00	22750	20230615	-53.05	9990	20230327	6.91	11980	-10.85	20240112	10570	1.04	20240201	22750	-53.05	20230615	9990	6.91	20230327	3.25	N	250000	500	33 억		95023	N	N	0	N	00	N
153	20240305	090842	57	100.00	KOSDAQ		유통	N	N	N	N		N	10710	-40	5	-0.37	10672350	1000	4.23	10660	10840	10660	13970	7530	10750	10672.35	1.41	0	-143	10863	10806	10773	10716	10683	10790	10700	34	3220	500	6660	10	1	6750733	723	4.18	0.93	12	0.01	2565.00	11573.00	22750	20230615	-52.92	9990	20230327	7.21	11980	-10.60	20240112	10570	1.32	20240201	22750	-52.92	20230615	9990	7.21	20230327	3.25	N	250000	500	33 억		95023	N	N	0	N	00	N
154	20240304	160843	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	-40	5	-0.37	252859280	23491	217.43	10820	10830	10740	14020	7560	10790	10764.09	1.41	0	-363	10963	10876	10813	10726	10663	10845	10695	34	3230	500	6680	10	1	6750733	726	4.19	0.93	12	0.35	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	11980	-10.27	20240112	10570	1.70	20240201	22750	-52.75	20230615	9990	7.61	20230327	3.27	N	250000	500	33 억		95246	N	N	0	N	00	N
155	20240304	150839	57	100.00	KOSDAQ		유통	N	N	N	N		N	10740	-50	5	-0.46	126090130	11699	108.28	10820	10830	10740	14020	7560	10790	10777.85	1.41	0	-2556	10963	10876	10813	10726	10663	10845	10695	34	3230	500	6680	10	1	6750733	725	4.19	0.93	12	0.17	2565.00	11573.00	22750	20230615	-52.79	9990	20230327	7.51	11980	-10.35	20240112	10570	1.61	20240201	22750	-52.79	20230615	9990	7.51	20230327	3.27	N	250000	500	33 억		95246	N	N	0	N	00	N
156	20240304	140807	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	-40	5	-0.37	85609180	7937	73.46	10820	10830	10750	14020	7560	10790	10786.09	1.41	0	-1635	10963	10876	10813	10726	10663	10845	10695	34	3230	500	6680	10	1	6750733	726	4.19	0.93	12	0.12	2565.00	11573.00	22750	20230615	-52.75	9990	20230327	7.61	11980	-10.27	20240112	10570	1.70	20240201	22750	-52.75	20230615	9990	7.61	20230327	3.27	N	250000	500	33 억		95246	N	N	0	N	00	N
157	20240304	130833	57	100.00	KOSDAQ		유통	N	N	N	N		N	10760	-30	5	-0.28	74020680	6860	63.50	10820	10830	10760	14020	7560	10790	10790.19	1.41	0	-1139	10963	10876	10813	10726	10663	10845	10695	34	3230	500	6680	10	1	6750733	726	4.19	0.93	12	0.10	2565.00	11573.00	22750	20230615	-52.70	9990	20230327	7.71	11980	-10.18	20240112	10570	1.80	20240201	22750	-52.70	20230615	9990	7.71	20230327	3.27	N	250000	500	33 억		95246	N	N	0	N	00	N
158	20240304	120809	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	10	2	0.09	49433430	4577	42.36	10820	10830	10760	14020	7560	10790	10800.40	1.41	0	-756	10963	10876	10813	10726	10663	10845	10695	34	3230	500	6680	10	1	6750733	729	4.21	0.93	12	0.07	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.27	N	250000	500	33 억		95246	N	N	0	N	00	N
159	20240304	110827	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	0	3	0.00	30641880	2835	26.24	10820	10830	10760	14020	7560	10790	10808.44	1.41	0	-54	10963	10876	10813	10726	10663	10845	10695	34	3230	500	6680	10	1	6750733	728	4.21	0.93	12	0.04	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	11980	-9.93	20240112	10570	2.08	20240201	22750	-52.57	20230615	9990	8.01	20230327	3.27	N	250000	500	33 억		95246	N	N	0	N	00	N
160	20240304	100827	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	30	2	0.28	29788430	2756	25.51	10820	10830	10760	14020	7560	10790	10808.59	1.41	0	-41	10963	10876	10813	10726	10663	10845	10695	34	3230	500	6680	10	1	6750733	730	4.22	0.93	12	0.04	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	11980	-9.68	20240112	10570	2.37	20240201	22750	-52.44	20230615	9990	8.31	20230327	3.27	N	250000	500	33 억		95246	N	N	0	N	00	N
161	20240304	090829	57	100.00	KOSDAQ		유통	N	N	N	N		N	10780	-10	5	-0.09	1166140	108	1.00	10820	10820	10780	14020	7560	10790	10797.74	1.41	0	-75	10963	10876	10813	10726	10663	10845	10695	34	3230	500	6680	10	1	6750733	728	4.20	0.93	12	0.00	2565.00	11573.00	22750	20230615	-52.62	9990	20230327	7.91	11980	-10.02	20240112	10570	1.99	20240201	22750	-52.62	20230615	9990	7.91	20230327	3.27	N	250000	500	33 억		95246	N	N	0	N	00	N