KissMeData/012700/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	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	-40	5	-0.71	233540780	41782	113.88	5640	5660	5560	7310	3950	5630	5589.51	7.61	0	-24756	5723	5676	5633	5586	5543	5700	5610	138	1680	500	4050	10	1	26446135	1478	16.49	0.35	12	0.16	339.00	16069.00	7750	20230512	-27.87	5070	20231024	10.26	6930	-19.34	20240205	5450	2.57	20240325	7750	-27.87	20230512	5070	10.26	20231024	1.16	N	012700	500	137 억		2011695	N	N	0	N	00	N
3	20240329	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-70	5	-1.24	225053340	40262	109.73	5640	5660	5560	7310	3950	5630	5589.72	7.61	0	-23727	5723	5676	5633	5586	5543	5700	5610	138	1680	500	4050	10	1	26446135	1470	16.40	0.35	12	0.15	339.00	16069.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5450	2.02	20240325	7750	-28.26	20230512	5070	9.66	20231024	1.16	N	012700	500	137 억		2011695	N	N	0	N	00	N
4	20240329	140300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-50	5	-0.89	169548230	30298	82.58	5640	5660	5570	7310	3950	5630	5596.02	7.61	0	-15218	5723	5676	5633	5586	5543	5700	5610	138	1680	500	4050	10	1	26446135	1476	16.46	0.35	12	0.11	339.00	16069.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5450	2.39	20240325	7750	-28.00	20230512	5070	10.06	20231024	1.16	N	012700	500	137 억		2011695	N	N	0	N	00	N
5	20240329	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-50	5	-0.89	117227710	20920	57.02	5640	5660	5570	7310	3950	5630	5603.62	7.61	0	-11232	5723	5676	5633	5586	5543	5700	5610	138	1680	500	4050	10	1	26446135	1476	16.46	0.35	12	0.08	339.00	16069.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5450	2.39	20240325	7750	-28.00	20230512	5070	10.06	20231024	1.16	N	012700	500	137 억		2011695	N	N	0	N	00	N
6	20240329	120258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	-30	5	-0.53	89547450	15961	43.50	5640	5660	5580	7310	3950	5630	5610.39	7.61	0	-7086	5723	5676	5633	5586	5543	5700	5610	138	1680	500	4050	10	1	26446135	1481	16.52	0.35	12	0.06	339.00	16069.00	7750	20230512	-27.74	5070	20231024	10.45	6930	-19.19	20240205	5450	2.75	20240325	7750	-27.74	20230512	5070	10.45	20231024	1.16	N	012700	500	137 억		2011695	N	N	0	N	00	N
7	20240329	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-20	5	-0.36	65939560	11740	32.00	5640	5660	5590	7310	3950	5630	5616.66	7.61	0	-4825	5723	5676	5633	5586	5543	5700	5610	138	1680	500	4050	10	1	26446135	1484	16.55	0.35	12	0.04	339.00	16069.00	7750	20230512	-27.61	5070	20231024	10.65	6930	-19.05	20240205	5450	2.94	20240325	7750	-27.61	20230512	5070	10.65	20231024	1.16	N	012700	500	137 억		2011695	N	N	0	N	00	N
8	20240329	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-20	5	-0.36	42997160	7645	20.84	5640	5660	5600	7310	3950	5630	5624.22	7.61	0	-3327	5723	5676	5633	5586	5543	5700	5610	138	1680	500	4050	10	1	26446135	1484	16.55	0.35	12	0.03	339.00	16069.00	7750	20230512	-27.61	5070	20231024	10.65	6930	-19.05	20240205	5450	2.94	20240325	7750	-27.61	20230512	5070	10.65	20231024	1.16	N	012700	500	137 억		2011695	N	N	0	N	00	N
9	20240329	090254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	30	2	0.53	3979820	704	1.92	5640	5660	5630	7310	3950	5630	5653.15	7.61	0	-596	5723	5676	5633	5586	5543	5700	5610	138	1680	500	4050	10	1	26446135	1497	16.70	0.35	12	0.00	339.00	16069.00	7750	20230512	-26.97	5070	20231024	11.64	6930	-18.33	20240205	5450	3.85	20240325	7750	-26.97	20230512	5070	11.64	20231024	1.16	N	012700	500	137 억		2011695	N	N	0	N	00	N
10	20240328	160258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	0	3	0.00	205950610	36669	70.37	5620	5680	5590	7310	3950	5630	5616.44	7.62	0	-3047	5703	5666	5613	5576	5523	5685	5595	138	1680	500	4050	10	1	26446135	1489	4.66	0.35	12	0.14	1209.00	16301.00	7750	20230512	-27.35	5070	20231024	11.05	6930	-18.76	20240205	5450	3.30	20240325	7750	-27.35	20230512	5070	11.05	20231024	1.17	N	012700	500	137 억		2014755	N	N	0	N	00	N
11	20240328	150259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-20	5	-0.36	186800690	33266	63.84	5620	5680	5590	7310	3950	5630	5615.36	7.62	0	-2747	5703	5666	5613	5576	5523	5685	5595	138	1680	500	4050	10	1	26446135	1484	4.64	0.34	12	0.13	1209.00	16301.00	7750	20230512	-27.61	5070	20231024	10.65	6930	-19.05	20240205	5450	2.94	20240325	7750	-27.61	20230512	5070	10.65	20231024	1.17	N	012700	500	137 억		2014755	N	N	0	N	00	N
12	20240328	140256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-20	5	-0.36	175982560	31339	60.14	5620	5680	5590	7310	3950	5630	5615.45	7.62	0	-2258	5703	5666	5613	5576	5523	5685	5595	138	1680	500	4050	10	1	26446135	1484	4.64	0.34	12	0.12	1209.00	16301.00	7750	20230512	-27.61	5070	20231024	10.65	6930	-19.05	20240205	5450	2.94	20240325	7750	-27.61	20230512	5070	10.65	20231024	1.17	N	012700	500	137 억		2014755	N	N	0	N	00	N
13	20240328	130256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-20	5	-0.36	111840700	19895	38.18	5620	5680	5600	7310	3950	5630	5621.55	7.62	0	-1085	5703	5666	5613	5576	5523	5685	5595	138	1680	500	4050	10	1	26446135	1484	4.64	0.34	12	0.08	1209.00	16301.00	7750	20230512	-27.61	5070	20231024	10.65	6930	-19.05	20240205	5450	2.94	20240325	7750	-27.61	20230512	5070	10.65	20231024	1.17	N	012700	500	137 억		2014755	N	N	0	N	00	N
14	20240328	120259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-10	5	-0.18	99032690	17613	33.80	5620	5680	5600	7310	3950	5630	5622.70	7.62	0	-657	5703	5666	5613	5576	5523	5685	5595	138	1680	500	4050	10	1	26446135	1486	4.65	0.34	12	0.07	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5450	3.12	20240325	7750	-27.48	20230512	5070	10.85	20231024	1.17	N	012700	500	137 억		2014755	N	N	0	N	00	N
15	20240328	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-10	5	-0.18	81559830	14502	27.83	5620	5680	5600	7310	3950	5630	5624.04	7.62	0	-690	5703	5666	5613	5576	5523	5685	5595	138	1680	500	4050	10	1	26446135	1486	4.65	0.34	12	0.05	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5450	3.12	20240325	7750	-27.48	20230512	5070	10.85	20231024	1.17	N	012700	500	137 억		2014755	N	N	0	N	00	N
16	20240328	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	0	3	0.00	48055610	8549	16.41	5620	5680	5600	7310	3950	5630	5621.20	7.62	0	-388	5703	5666	5613	5576	5523	5685	5595	138	1680	500	4050	10	1	26446135	1489	4.66	0.35	12	0.03	1209.00	16301.00	7750	20230512	-27.35	5070	20231024	11.05	6930	-18.76	20240205	5450	3.30	20240325	7750	-27.35	20230512	5070	11.05	20231024	1.17	N	012700	500	137 억		2014755	N	N	0	N	00	N
17	20240328	090302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-10	5	-0.18	1864670	332	0.64	5620	5640	5610	7310	3950	5630	5616.48	7.62	0	-187	5703	5666	5613	5576	5523	5685	5595	138	1680	500	4050	10	1	26446135	1486	4.65	0.34	12	0.00	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5450	3.12	20240325	7750	-27.48	20230512	5070	10.85	20231024	1.17	N	012700	500	137 억		2014755	N	N	0	N	00	N
18	20240327	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	60	2	1.08	287134060	51067	155.37	5560	5650	5560	7240	3900	5570	5622.59	7.59	0	6015	5656	5612	5556	5512	5456	5635	5535	138	1670	500	4010	10	1	26446135	1489	4.66	0.35	12	0.19	1209.00	16301.00	7750	20230512	-27.35	5070	20231024	11.05	6930	-18.76	20240205	5450	3.30	20240325	7750	-27.35	20230512	5070	11.05	20231024	1.19	N	012700	500	137 억		2008219	N	N	0	N	00	N
19	20240327	150259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	60	2	1.08	276202590	49121	149.45	5560	5650	5560	7240	3900	5570	5622.90	7.59	0	5936	5656	5612	5556	5512	5456	5635	5535	138	1670	500	4010	10	1	26446135	1489	4.66	0.35	12	0.19	1209.00	16301.00	7750	20230512	-27.35	5070	20231024	11.05	6930	-18.76	20240205	5450	3.30	20240325	7750	-27.35	20230512	5070	11.05	20231024	1.19	N	012700	500	137 억		2008219	N	N	0	N	00	N
20	20240327	140301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	50	2	0.90	249271170	44324	134.86	5560	5650	5560	7240	3900	5570	5623.84	7.59	0	6069	5656	5612	5556	5512	5456	5635	5535	138	1670	500	4010	10	1	26446135	1486	4.65	0.34	12	0.17	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5450	3.12	20240325	7750	-27.48	20230512	5070	10.85	20231024	1.19	N	012700	500	137 억		2008219	N	N	0	N	00	N
21	20240327	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	70	2	1.26	183205710	32605	99.20	5560	5650	5560	7240	3900	5570	5618.95	7.59	0	8023	5656	5612	5556	5512	5456	5635	5535	138	1670	500	4010	10	1	26446135	1492	4.67	0.35	12	0.12	1209.00	16301.00	7750	20230512	-27.23	5070	20231024	11.24	6930	-18.61	20240205	5450	3.49	20240325	7750	-27.23	20230512	5070	11.24	20231024	1.19	N	012700	500	137 억		2008219	N	N	0	N	00	N
22	20240327	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	30	2	0.54	163501710	29100	88.54	5560	5650	5560	7240	3900	5570	5618.62	7.59	0	7840	5656	5612	5556	5512	5456	5635	5535	138	1670	500	4010	10	1	26446135	1481	4.63	0.34	12	0.11	1209.00	16301.00	7750	20230512	-27.74	5070	20231024	10.45	6930	-19.19	20240205	5450	2.75	20240325	7750	-27.74	20230512	5070	10.45	20231024	1.19	N	012700	500	137 억		2008219	N	N	0	N	00	N
23	20240327	110300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	70	2	1.26	130147500	23165	70.48	5560	5650	5560	7240	3900	5570	5618.28	7.59	0	7013	5656	5612	5556	5512	5456	5635	5535	138	1670	500	4010	10	1	26446135	1492	4.67	0.35	12	0.09	1209.00	16301.00	7750	20230512	-27.23	5070	20231024	11.24	6930	-18.61	20240205	5450	3.49	20240325	7750	-27.23	20230512	5070	11.24	20231024	1.19	N	012700	500	137 억		2008219	N	N	0	N	00	N
24	20240327	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	50	2	0.90	47258230	8443	25.69	5560	5620	5560	7240	3900	5570	5597.33	7.59	0	1205	5656	5612	5556	5512	5456	5635	5535	138	1670	500	4010	10	1	26446135	1486	4.65	0.34	12	0.03	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5450	3.12	20240325	7750	-27.48	20230512	5070	10.85	20231024	1.19	N	012700	500	137 억		2008219	N	N	0	N	00	N
25	20240327	090302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-10	5	-0.18	1668000	300	0.91	5560	5560	5560	7240	3900	5570	5560.00	7.59	0	-111	5656	5612	5556	5512	5456	5635	5535	138	1670	500	4010	10	1	26446135	1470	4.60	0.34	12	0.00	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5450	2.02	20240325	7750	-28.26	20230512	5070	9.66	20231024	1.19	N	012700	500	137 억		2008219	N	N	0	N	00	N
26	20240326	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	30	2	0.54	175537690	31574	45.05	5550	5600	5500	7210	3890	5550	5559.56	7.59	0	934	5683	5616	5533	5466	5383	5575	5425	138	1660	500	3990	10	1	26446135	1476	4.62	0.34	12	0.12	1209.00	16301.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5450	2.39	20240325	7750	-28.00	20230512	5070	10.06	20231024	1.22	N	012700	500	137 억		2007298	N	N	0	N	00	N
27	20240326	140256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	30	2	0.54	156745570	28210	40.25	5550	5600	5500	7210	3890	5550	5556.38	7.59	0	934	5683	5616	5533	5466	5383	5575	5425	138	1660	500	3990	10	1	26446135	1476	4.62	0.34	12	0.11	1209.00	16301.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5450	2.39	20240325	7750	-28.00	20230512	5070	10.06	20231024	1.22	N	012700	500	137 억		2007298	N	N	0	N	00	N
28	20240326	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	20	2	0.36	151799920	27323	38.98	5550	5600	5500	7210	3890	5550	5555.76	7.59	0	934	5683	5616	5533	5466	5383	5575	5425	138	1660	500	3990	10	1	26446135	1473	4.61	0.34	12	0.10	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5450	2.20	20240325	7750	-28.13	20230512	5070	9.86	20231024	1.22	N	012700	500	137 억		2007298	N	N	0	N	00	N
29	20240326	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	50	2	0.90	141287020	25438	36.29	5550	5600	5500	7210	3890	5550	5554.17	7.59	0	1108	5683	5616	5533	5466	5383	5575	5425	138	1660	500	3990	10	1	26446135	1481	4.63	0.34	12	0.10	1209.00	16301.00	7750	20230512	-27.74	5070	20231024	10.45	6930	-19.19	20240205	5450	2.75	20240325	7750	-27.74	20230512	5070	10.45	20231024	1.22	N	012700	500	137 억		2007298	N	N	0	N	00	N
30	20240326	110251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	10	2	0.18	76839420	13866	19.78	5550	5570	5500	7210	3890	5550	5541.57	7.59	0	-566	5683	5616	5533	5466	5383	5575	5425	138	1660	500	3990	10	1	26446135	1470	4.60	0.34	12	0.05	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5450	2.02	20240325	7750	-28.26	20230512	5070	9.66	20231024	1.22	N	012700	500	137 억		2007298	N	N	0	N	00	N
31	20240326	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	-20	5	-0.36	55348770	9997	14.26	5550	5560	5500	7210	3890	5550	5536.54	7.59	0	-567	5683	5616	5533	5466	5383	5575	5425	138	1660	500	3990	10	1	26446135	1462	4.57	0.34	12	0.04	1209.00	16301.00	7750	20230512	-28.65	5070	20231024	9.07	6930	-20.20	20240205	5450	1.47	20240325	7750	-28.65	20230512	5070	9.07	20231024	1.22	N	012700	500	137 억		2007298	N	N	0	N	00	N
32	20240326	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-10	5	-0.18	1220300	220	0.31	5550	5550	5540	7210	3890	5550	5546.82	7.59	0	-60	5683	5616	5533	5466	5383	5575	5425	138	1660	500	3990	10	1	26446135	1465	4.58	0.34	12	0.00	1209.00	16301.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5450	1.65	20240325	7750	-28.52	20230512	5070	9.27	20231024	1.22	N	012700	500	137 억		2007298	N	N	0	N	00	N
33	20240325	160303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-20	5	-0.36	385541020	70065	188.29	5560	5600	5450	7240	3900	5570	5502.62	7.56	0	7722	5630	5600	5570	5540	5510	5615	5555	138	1670	500	4010	10	1	26446135	1468	4.59	0.34	12	0.26	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5450	1.83	20240325	7750	-28.39	20230512	5070	9.47	20231024	1.22	N	012700	500	137 억		1999577	N	N	0	N	00	N
34	20240325	150305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-20	5	-0.36	378320930	68761	184.78	5560	5600	5450	7240	3900	5570	5501.97	7.56	0	7759	5630	5600	5570	5540	5510	5615	5555	138	1670	500	4010	10	1	26446135	1468	4.59	0.34	12	0.26	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5450	1.83	20240325	7750	-28.39	20230512	5070	9.47	20231024	1.22	N	012700	500	137 억		1999577	N	N	0	N	00	N
35	20240325	140304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	-50	5	-0.90	335480230	61050	164.06	5560	5580	5450	7240	3900	5570	5495.17	7.56	0	9417	5630	5600	5570	5540	5510	5615	5555	138	1670	500	4010	10	1	26446135	1460	4.57	0.34	12	0.23	1209.00	16301.00	7750	20230512	-28.77	5070	20231024	8.88	6930	-20.35	20240205	5450	1.28	20240325	7750	-28.77	20230512	5070	8.88	20231024	1.22	N	012700	500	137 억		1999577	N	N	0	N	00	N
36	20240325	130305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	-50	5	-0.90	328025210	59697	160.42	5560	5580	5450	7240	3900	5570	5494.84	7.56	0	9640	5630	5600	5570	5540	5510	5615	5555	138	1670	500	4010	10	1	26446135	1460	4.57	0.34	12	0.23	1209.00	16301.00	7750	20230512	-28.77	5070	20231024	8.88	6930	-20.35	20240205	5450	1.28	20240325	7750	-28.77	20230512	5070	8.88	20231024	1.22	N	012700	500	137 억		1999577	N	N	0	N	00	N
37	20240325	120309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-30	5	-0.54	313157490	56999	153.17	5560	5580	5450	7240	3900	5570	5494.09	7.56	0	10194	5630	5600	5570	5540	5510	5615	5555	138	1670	500	4010	10	1	26446135	1465	4.58	0.34	12	0.22	1209.00	16301.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5450	1.65	20240325	7750	-28.52	20230512	5070	9.27	20231024	1.22	N	012700	500	137 억		1999577	N	N	0	N	00	N
38	20240325	110306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5530	-40	5	-0.72	288519420	52535	141.18	5560	5580	5450	7240	3900	5570	5491.95	7.56	0	10939	5630	5600	5570	5540	5510	5615	5555	138	1670	500	4010	10	1	26446135	1462	4.57	0.34	12	0.20	1209.00	16301.00	7750	20230512	-28.65	5070	20231024	9.07	6930	-20.20	20240205	5450	1.47	20240325	7750	-28.65	20230512	5070	9.07	20231024	1.22	N	012700	500	137 억		1999577	N	N	0	N	00	N
39	20240325	100304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-70	5	-1.26	255034810	46448	124.82	5560	5580	5450	7240	3900	5570	5490.76	7.56	0	10434	5630	5600	5570	5540	5510	5615	5555	138	1670	500	4010	10	1	26446135	1455	4.55	0.34	12	0.18	1209.00	16301.00	7750	20230512	-29.03	5070	20231024	8.48	6930	-20.63	20240205	5450	0.92	20240325	7750	-29.03	20230512	5070	8.48	20231024	1.22	N	012700	500	137 억		1999577	N	N	0	N	00	N
40	20240325	090306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-30	5	-0.54	6869210	1239	3.33	5560	5570	5540	7240	3900	5570	5544.16	7.56	0	0	5630	5600	5570	5540	5510	5615	5555	138	1670	500	4010	10	1	26446135	1465	4.58	0.34	12	0.00	1209.00	16301.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5480	1.09	20240320	7750	-28.52	20230512	5070	9.27	20231024	1.22	N	012700	500	137 억		1999577	N	N	0	N	00	N
41	20240322	160304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	10	2	0.18	206245160	37079	127.47	5560	5600	5540	7220	3900	5560	5562.32	7.61	0	2538	5613	5586	5553	5526	5493	5600	5540	138	1660	500	4000	10	1	26446135	1473	4.61	0.34	12	0.14	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5480	1.64	20240320	7750	-28.13	20230512	5070	9.86	20231024	1.23	N	012700	500	137 억		2012278	N	N	0	N	00	N
42	20240322	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	10	2	0.18	193031750	34707	119.31	5560	5600	5540	7220	3900	5560	5561.75	7.61	0	2386	5613	5586	5553	5526	5493	5600	5540	138	1660	500	4000	10	1	26446135	1473	4.61	0.34	12	0.13	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5480	1.64	20240320	7750	-28.13	20230512	5070	9.86	20231024	1.23	N	012700	500	137 억		2012278	N	N	0	N	00	N
43	20240322	140304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	10	2	0.18	176300130	31703	108.99	5560	5600	5540	7220	3900	5560	5560.99	7.61	0	1887	5613	5586	5553	5526	5493	5600	5540	138	1660	500	4000	10	1	26446135	1473	4.61	0.34	12	0.12	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5480	1.64	20240320	7750	-28.13	20230512	5070	9.86	20231024	1.23	N	012700	500	137 억		2012278	N	N	0	N	00	N
44	20240322	130304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	0	3	0.00	158313610	28471	97.88	5560	5600	5540	7220	3900	5560	5560.52	7.61	0	541	5613	5586	5553	5526	5493	5600	5540	138	1660	500	4000	10	1	26446135	1470	4.60	0.34	12	0.11	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5480	1.46	20240320	7750	-28.26	20230512	5070	9.66	20231024	1.23	N	012700	500	137 억		2012278	N	N	0	N	00	N
45	20240322	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	0	3	0.00	120874270	21734	74.72	5560	5600	5540	7220	3900	5560	5561.53	7.61	0	-245	5613	5586	5553	5526	5493	5600	5540	138	1660	500	4000	10	1	26446135	1470	4.60	0.34	12	0.08	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5480	1.46	20240320	7750	-28.26	20230512	5070	9.66	20231024	1.23	N	012700	500	137 억		2012278	N	N	0	N	00	N
46	20240322	110305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	10	2	0.18	96709310	17392	59.79	5560	5600	5540	7220	3900	5560	5560.56	7.61	0	-1267	5613	5586	5553	5526	5493	5600	5540	138	1660	500	4000	10	1	26446135	1473	4.61	0.34	12	0.07	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5480	1.64	20240320	7750	-28.13	20230512	5070	9.86	20231024	1.23	N	012700	500	137 억		2012278	N	N	0	N	00	N
47	20240322	100305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	0	3	0.00	64021380	11519	39.60	5560	5600	5540	7220	3900	5560	5557.89	7.61	0	-1449	5613	5586	5553	5526	5493	5600	5540	138	1660	500	4000	10	1	26446135	1470	4.60	0.34	12	0.04	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5480	1.46	20240320	7750	-28.26	20230512	5070	9.66	20231024	1.23	N	012700	500	137 억		2012278	N	N	0	N	00	N
48	20240322	090303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	0	3	0.00	7095860	1273	4.38	5560	5580	5560	7220	3900	5560	5574.12	7.61	0	-610	5613	5586	5553	5526	5493	5600	5540	138	1660	500	4000	10	1	26446135	1470	4.60	0.34	12	0.00	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5480	1.46	20240320	7750	-28.26	20230512	5070	9.66	20231024	1.23	N	012700	500	137 억		2012278	N	N	0	N	00	N
49	20240321	160302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	50	2	0.91	161298640	29026	75.43	5520	5580	5520	7160	3860	5510	5557.04	7.58	0	8166	5583	5546	5513	5476	5443	5530	5460	138	1650	500	3960	10	1	26446135	1470	4.60	0.34	12	0.11	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5480	1.46	20240320	7750	-28.26	20230512	5070	9.66	20231024	1.20	N	012700	500	137 억		2004113	N	N	0	N	00	N
50	20240321	150303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	40	2	0.73	142070300	25566	66.44	5520	5580	5520	7160	3860	5510	5557.00	7.58	0	9344	5583	5546	5513	5476	5443	5530	5460	138	1650	500	3960	10	1	26446135	1468	4.59	0.34	12	0.10	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5480	1.28	20240320	7750	-28.39	20230512	5070	9.47	20231024	1.20	N	012700	500	137 억		2004113	N	N	0	N	00	N
51	20240321	140304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	50	2	0.91	130448580	23471	60.99	5520	5580	5520	7160	3860	5510	5557.86	7.58	0	9087	5583	5546	5513	5476	5443	5530	5460	138	1650	500	3960	10	1	26446135	1470	4.60	0.34	12	0.09	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5480	1.46	20240320	7750	-28.26	20230512	5070	9.66	20231024	1.20	N	012700	500	137 억		2004113	N	N	0	N	00	N
52	20240321	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	50	2	0.91	119024050	21414	55.65	5520	5580	5520	7160	3860	5510	5558.24	7.58	0	8310	5583	5546	5513	5476	5443	5530	5460	138	1650	500	3960	10	1	26446135	1470	4.60	0.34	12	0.08	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5480	1.46	20240320	7750	-28.26	20230512	5070	9.66	20231024	1.20	N	012700	500	137 억		2004113	N	N	0	N	00	N
53	20240321	120301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	60	2	1.09	91104700	16383	42.57	5520	5580	5520	7160	3860	5510	5560.93	7.58	0	6936	5583	5546	5513	5476	5443	5530	5460	138	1650	500	3960	10	1	26446135	1473	4.61	0.34	12	0.06	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5480	1.64	20240320	7750	-28.13	20230512	5070	9.86	20231024	1.20	N	012700	500	137 억		2004113	N	N	0	N	00	N
54	20240321	110303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	60	2	1.09	50298110	9046	23.51	5520	5580	5520	7160	3860	5510	5560.26	7.58	0	1121	5583	5546	5513	5476	5443	5530	5460	138	1650	500	3960	10	1	26446135	1473	4.61	0.34	12	0.03	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5480	1.64	20240320	7750	-28.13	20230512	5070	9.86	20231024	1.20	N	012700	500	137 억		2004113	N	N	0	N	00	N
55	20240321	100303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	70	2	1.27	22911860	4124	10.72	5520	5580	5520	7160	3860	5510	5555.74	7.58	0	601	5583	5546	5513	5476	5443	5530	5460	138	1650	500	3960	10	1	26446135	1476	4.62	0.34	12	0.02	1209.00	16301.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5480	1.82	20240320	7750	-28.00	20230512	5070	10.06	20231024	1.20	N	012700	500	137 억		2004113	N	N	0	N	00	N
56	20240321	090303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	30	2	0.54	121540	22	0.06	5520	5540	5520	7160	3860	5510	5524.55	7.58	0	0	5583	5546	5513	5476	5443	5530	5460	138	1650	500	3960	10	1	26446135	1465	4.58	0.34	12	0.00	1209.00	16301.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5480	1.09	20240320	7750	-28.52	20230512	5070	9.27	20231024	1.20	N	012700	500	137 억		2004113	N	N	0	N	00	N
57	20240320	160301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-10	5	-0.18	211713340	38460	86.05	5520	5550	5480	7170	3870	5520	5504.76	7.60	0	-3384	5640	5580	5540	5480	5440	5560	5460	138	1650	500	3970	10	1	26446135	1457	4.56	0.34	12	0.15	1209.00	16301.00	7750	20230512	-28.90	5070	20231024	8.68	6930	-20.49	20240205	5480	0.55	20240320	7750	-28.90	20230512	5070	8.68	20231024	1.15	N	012700	500	137 억		2009962	N	N	0	N	00	N
58	20240320	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	0	3	0.00	194257190	35292	78.96	5520	5550	5480	7170	3870	5520	5504.28	7.60	0	-3203	5640	5580	5540	5480	5440	5560	5460	138	1650	500	3970	10	1	26446135	1460	4.57	0.34	12	0.13	1209.00	16301.00	7750	20230512	-28.77	5070	20231024	8.88	6930	-20.35	20240205	5480	0.73	20240320	7750	-28.77	20230512	5070	8.88	20231024	1.15	N	012700	500	137 억		2009962	N	N	0	N	00	N
59	20240320	140303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-20	5	-0.36	159374690	28968	64.81	5520	5550	5480	7170	3870	5520	5501.74	7.60	0	-2521	5640	5580	5540	5480	5440	5560	5460	138	1650	500	3970	10	1	26446135	1455	4.55	0.34	12	0.11	1209.00	16301.00	7750	20230512	-29.03	5070	20231024	8.48	6930	-20.63	20240205	5480	0.36	20240320	7750	-29.03	20230512	5070	8.48	20231024	1.15	N	012700	500	137 억		2009962	N	N	0	N	00	N
60	20240320	130305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-20	5	-0.36	136803570	24866	55.63	5520	5550	5480	7170	3870	5520	5501.62	7.60	0	-2380	5640	5580	5540	5480	5440	5560	5460	138	1650	500	3970	10	1	26446135	1455	4.55	0.34	12	0.09	1209.00	16301.00	7750	20230512	-29.03	5070	20231024	8.48	6930	-20.63	20240205	5480	0.36	20240320	7750	-29.03	20230512	5070	8.48	20231024	1.15	N	012700	500	137 억		2009962	N	N	0	N	00	N
61	20240320	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-10	5	-0.18	120639940	21929	49.06	5520	5550	5480	7170	3870	5520	5501.38	7.60	0	-2167	5640	5580	5540	5480	5440	5560	5460	138	1650	500	3970	10	1	26446135	1457	4.56	0.34	12	0.08	1209.00	16301.00	7750	20230512	-28.90	5070	20231024	8.68	6930	-20.49	20240205	5480	0.55	20240320	7750	-28.90	20230512	5070	8.68	20231024	1.15	N	012700	500	137 억		2009962	N	N	0	N	00	N
62	20240320	110301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	-30	5	-0.54	101560470	18456	41.29	5520	5550	5490	7170	3870	5520	5502.83	7.60	0	-1430	5640	5580	5540	5480	5440	5560	5460	138	1650	500	3970	10	1	26446135	1452	4.54	0.34	12	0.07	1209.00	16301.00	7750	20230512	-29.16	5070	20231024	8.28	6930	-20.78	20240205	5490	0.00	20240320	7750	-29.16	20230512	5070	8.28	20231024	1.15	N	012700	500	137 억		2009962	N	N	0	N	00	N
63	20240320	100301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	0	3	0.00	49801060	9041	20.23	5520	5550	5490	7170	3870	5520	5508.34	7.60	0	-89	5640	5580	5540	5480	5440	5560	5460	138	1650	500	3970	10	1	26446135	1460	4.57	0.34	12	0.03	1209.00	16301.00	7750	20230512	-28.77	5070	20231024	8.88	6930	-20.35	20240205	5490	0.55	20240320	7750	-28.77	20230512	5070	8.88	20231024	1.15	N	012700	500	137 억		2009962	N	N	0	N	00	N
64	20240320	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	0	3	0.00	4894820	887	1.98	5520	5520	5510	7170	3870	5520	5518.38	7.60	0	383	5640	5580	5540	5480	5440	5560	5460	138	1650	500	3970	10	1	26446135	1460	4.57	0.34	12	0.00	1209.00	16301.00	7750	20230512	-28.77	5070	20231024	8.88	6930	-20.35	20240205	5490	0.55	20240125	7750	-28.77	20230512	5070	8.88	20231024	1.15	N	012700	500	137 억		2009962	N	N	0	N	00	N
65	20240319	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	-30	5	-0.54	246050300	44451	57.63	5550	5600	5500	7210	3890	5550	5535.32	7.62	0	-5601	5670	5610	5570	5510	5470	5590	5490	138	1660	500	3990	10	1	26446135	1460	4.57	0.34	12	0.17	1209.00	16301.00	7750	20230512	-28.77	5070	20231024	8.88	6930	-20.35	20240205	5490	0.55	20240125	7750	-28.77	20230512	5070	8.88	20231024	1.14	N	012700	500	137 억		2015563	N	N	0	N	00	N
66	20240319	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-40	5	-0.72	233016210	42089	54.56	5550	5600	5500	7210	3890	5550	5536.27	7.62	0	-4306	5670	5610	5570	5510	5470	5590	5490	138	1660	500	3990	10	1	26446135	1457	4.56	0.34	12	0.16	1209.00	16301.00	7750	20230512	-28.90	5070	20231024	8.68	6930	-20.49	20240205	5490	0.36	20240125	7750	-28.90	20230512	5070	8.68	20231024	1.14	N	012700	500	137 억		2015563	N	N	0	N	00	N
67	20240319	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	-30	5	-0.54	185104480	33391	43.29	5550	5600	5510	7210	3890	5550	5543.54	7.62	0	-3898	5670	5610	5570	5510	5470	5590	5490	138	1660	500	3990	10	1	26446135	1460	4.57	0.34	12	0.13	1209.00	16301.00	7750	20230512	-28.77	5070	20231024	8.88	6930	-20.35	20240205	5490	0.55	20240125	7750	-28.77	20230512	5070	8.88	20231024	1.14	N	012700	500	137 억		2015563	N	N	0	N	00	N
68	20240319	130246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-10	5	-0.18	119204340	21456	27.82	5550	5600	5520	7210	3890	5550	5555.76	7.62	0	-4303	5670	5610	5570	5510	5470	5590	5490	138	1660	500	3990	10	1	26446135	1465	4.58	0.34	12	0.08	1209.00	16301.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5490	0.91	20240125	7750	-28.52	20230512	5070	9.27	20231024	1.14	N	012700	500	137 억		2015563	N	N	0	N	00	N
69	20240319	120301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	10	2	0.18	97389080	17523	22.72	5550	5600	5520	7210	3890	5550	5557.79	7.62	0	-3568	5670	5610	5570	5510	5470	5590	5490	138	1660	500	3990	10	1	26446135	1470	4.60	0.34	12	0.07	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5490	1.28	20240125	7750	-28.26	20230512	5070	9.66	20231024	1.14	N	012700	500	137 억		2015563	N	N	0	N	00	N
70	20240319	110301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	30	2	0.54	88037940	15840	20.54	5550	5600	5520	7210	3890	5550	5557.95	7.62	0	-3568	5670	5610	5570	5510	5470	5590	5490	138	1660	500	3990	10	1	26446135	1476	4.62	0.34	12	0.06	1209.00	16301.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5490	1.64	20240125	7750	-28.00	20230512	5070	10.06	20231024	1.14	N	012700	500	137 억		2015563	N	N	0	N	00	N
71	20240319	100302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	0	3	0.00	42710640	7702	9.98	5550	5570	5520	7210	3890	5550	5545.40	7.62	0	-555	5670	5610	5570	5510	5470	5590	5490	138	1660	500	3990	10	1	26446135	1468	4.59	0.34	12	0.03	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5490	1.09	20240125	7750	-28.39	20230512	5070	9.47	20231024	1.14	N	012700	500	137 억		2015563	N	N	0	N	00	N
72	20240319	090302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-10	5	-0.18	3990700	720	0.93	5550	5550	5530	7210	3890	5550	5542.64	7.62	0	-33	5670	5610	5570	5510	5470	5590	5490	138	1660	500	3990	10	1	26446135	1465	4.58	0.34	12	0.00	1209.00	16301.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5490	0.91	20240125	7750	-28.52	20230512	5070	9.27	20231024	1.14	N	012700	500	137 억		2015563	N	N	0	N	00	N
73	20240318	160259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-80	5	-1.42	422360480	76046	237.73	5630	5630	5530	7310	3950	5630	5554.01	7.71	0	-22195	5743	5686	5643	5586	5543	5665	5565	138	1680	500	4050	10	1	26446135	1468	4.59	0.34	12	0.29	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5490	1.09	20240125	7750	-28.39	20230512	5070	9.47	20231024	1.16	N	012700	500	137 억		2037759	N	N	0	N	00	N
74	20240318	150300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-80	5	-1.42	409328430	73697	230.39	5630	5630	5530	7310	3950	5630	5554.21	7.71	0	-21182	5743	5686	5643	5586	5543	5665	5565	138	1680	500	4050	10	1	26446135	1468	4.59	0.34	12	0.28	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5490	1.09	20240125	7750	-28.39	20230512	5070	9.47	20231024	1.16	N	012700	500	137 억		2037759	N	N	0	N	00	N
75	20240318	140259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-90	5	-1.60	330586920	59487	185.97	5630	5630	5530	7310	3950	5630	5557.30	7.71	0	-17721	5743	5686	5643	5586	5543	5665	5565	138	1680	500	4050	10	1	26446135	1465	4.58	0.34	12	0.22	1209.00	16301.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5490	0.91	20240125	7750	-28.52	20230512	5070	9.27	20231024	1.16	N	012700	500	137 억		2037759	N	N	0	N	00	N
76	20240318	130300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-60	5	-1.07	244775660	44010	137.58	5630	5630	5540	7310	3950	5630	5561.82	7.71	0	-16400	5743	5686	5643	5586	5543	5665	5565	138	1680	500	4050	10	1	26446135	1473	4.61	0.34	12	0.17	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5490	1.46	20240125	7750	-28.13	20230512	5070	9.86	20231024	1.16	N	012700	500	137 억		2037759	N	N	0	N	00	N
77	20240318	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-60	5	-1.07	236214690	42470	132.77	5630	5630	5540	7310	3950	5630	5561.92	7.71	0	-16400	5743	5686	5643	5586	5543	5665	5565	138	1680	500	4050	10	1	26446135	1473	4.61	0.34	12	0.16	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5490	1.46	20240125	7750	-28.13	20230512	5070	9.86	20231024	1.16	N	012700	500	137 억		2037759	N	N	0	N	00	N
78	20240318	110300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	-40	5	-0.71	173751470	31232	97.64	5630	5630	5540	7310	3950	5630	5563.25	7.71	0	-14748	5743	5686	5643	5586	5543	5665	5565	138	1680	500	4050	10	1	26446135	1478	4.62	0.34	12	0.12	1209.00	16301.00	7750	20230512	-27.87	5070	20231024	10.26	6930	-19.34	20240205	5490	1.82	20240125	7750	-27.87	20230512	5070	10.26	20231024	1.16	N	012700	500	137 억		2037759	N	N	0	N	00	N
79	20240318	100259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-80	5	-1.42	122157470	21945	68.60	5630	5630	5540	7310	3950	5630	5566.53	7.71	0	-10203	5743	5686	5643	5586	5543	5665	5565	138	1680	500	4050	10	1	26446135	1468	4.59	0.34	12	0.08	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5490	1.09	20240125	7750	-28.39	20230512	5070	9.47	20231024	1.16	N	012700	500	137 억		2037759	N	N	0	N	00	N
80	20240318	090258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	-40	5	-0.71	8665510	1546	4.83	5630	5630	5590	7310	3950	5630	5605.12	7.71	0	-984	5743	5686	5643	5586	5543	5665	5565	138	1680	500	4050	10	1	26446135	1478	4.62	0.34	12	0.01	1209.00	16301.00	7750	20230512	-27.87	5070	20231024	10.26	6930	-19.34	20240205	5490	1.82	20240125	7750	-27.87	20230512	5070	10.26	20231024	1.16	N	012700	500	137 억		2037759	N	N	0	N	00	N
81	20240315	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-10	5	-0.18	179533420	31884	51.14	5700	5700	5600	7330	3950	5640	5630.83	7.74	0	-9382	5746	5692	5616	5562	5486	5720	5590	138	1690	500	4060	10	1	26446135	1489	4.66	0.35	12	0.12	1209.00	16301.00	7750	20230512	-27.35	5070	20231024	11.05	6930	-18.76	20240205	5490	2.55	20240125	7750	-27.35	20230512	5070	11.05	20231024	1.16	N	012700	500	137 억		2047141	N	N	0	N	00	N
82	20240315	150242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-10	5	-0.18	177602620	31541	50.59	5700	5700	5600	7330	3950	5640	5630.85	7.74	0	-9380	5746	5692	5616	5562	5486	5720	5590	138	1690	500	4060	10	1	26446135	1489	4.66	0.35	12	0.12	1209.00	16301.00	7750	20230512	-27.35	5070	20231024	11.05	6930	-18.76	20240205	5490	2.55	20240125	7750	-27.35	20230512	5070	11.05	20231024	1.16	N	012700	500	137 억		2047141	N	N	0	N	00	N
83	20240315	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-20	5	-0.35	149342050	26504	42.51	5700	5700	5610	7330	3950	5640	5634.70	7.74	0	-8661	5746	5692	5616	5562	5486	5720	5590	138	1690	500	4060	10	1	26446135	1486	4.65	0.34	12	0.10	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5490	2.37	20240125	7750	-27.48	20230512	5070	10.85	20231024	1.16	N	012700	500	137 억		2047141	N	N	0	N	00	N
84	20240315	130257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-10	5	-0.18	113587440	20139	32.30	5700	5700	5610	7330	3950	5640	5640.17	7.74	0	-8673	5746	5692	5616	5562	5486	5720	5590	138	1690	500	4060	10	1	26446135	1489	4.66	0.35	12	0.08	1209.00	16301.00	7750	20230512	-27.35	5070	20231024	11.05	6930	-18.76	20240205	5490	2.55	20240125	7750	-27.35	20230512	5070	11.05	20231024	1.16	N	012700	500	137 억		2047141	N	N	0	N	00	N
85	20240315	120258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	10	2	0.18	73666120	13047	20.93	5700	5700	5610	7330	3950	5640	5646.21	7.74	0	-6263	5746	5692	5616	5562	5486	5720	5590	138	1690	500	4060	10	1	26446135	1494	4.67	0.35	12	0.05	1209.00	16301.00	7750	20230512	-27.10	5070	20231024	11.44	6930	-18.47	20240205	5490	2.91	20240125	7750	-27.10	20230512	5070	11.44	20231024	1.16	N	012700	500	137 억		2047141	N	N	0	N	00	N
86	20240315	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	10	2	0.18	49939400	8849	14.19	5700	5700	5610	7330	3950	5640	5643.51	7.74	0	-3062	5746	5692	5616	5562	5486	5720	5590	138	1690	500	4060	10	1	26446135	1494	4.67	0.35	12	0.03	1209.00	16301.00	7750	20230512	-27.10	5070	20231024	11.44	6930	-18.47	20240205	5490	2.91	20240125	7750	-27.10	20230512	5070	11.44	20231024	1.16	N	012700	500	137 억		2047141	N	N	0	N	00	N
87	20240315	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	0	3	0.00	35477390	6290	10.09	5700	5700	5610	7330	3950	5640	5640.28	7.74	0	-2730	5746	5692	5616	5562	5486	5720	5590	138	1690	500	4060	10	1	26446135	1492	4.67	0.35	12	0.02	1209.00	16301.00	7750	20230512	-27.23	5070	20231024	11.24	6930	-18.61	20240205	5490	2.73	20240125	7750	-27.23	20230512	5070	11.24	20231024	1.16	N	012700	500	137 억		2047141	N	N	0	N	00	N
88	20240315	090257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	30	2	0.53	8630980	1522	2.44	5700	5700	5640	7330	3950	5640	5670.81	7.74	0	-875	5746	5692	5616	5562	5486	5720	5590	138	1690	500	4060	10	1	26446135	1499	4.69	0.35	12	0.01	1209.00	16301.00	7750	20230512	-26.84	5070	20231024	11.83	6930	-18.18	20240205	5490	3.28	20240125	7750	-26.84	20230512	5070	11.83	20231024	1.16	N	012700	500	137 억		2047141	N	N	0	N	00	N
89	20240314	160254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	80	2	1.44	343325920	61300	97.99	5560	5670	5540	7220	3900	5560	5599.31	7.69	0	12721	5680	5620	5560	5500	5440	5590	5470	138	1660	500	4000	10	1	26446135	1492	4.67	0.35	12	0.23	1209.00	16301.00	7750	20230512	-27.23	5070	20231024	11.24	6930	-18.61	20240205	5490	2.73	20240125	7750	-27.23	20230512	5070	11.24	20231024	1.19	N	012700	500	137 억		2034420	N	N	0	N	00	N
90	20240314	150256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	60	2	1.08	311704920	55690	89.02	5560	5670	5540	7220	3900	5560	5597.14	7.69	0	12857	5680	5620	5560	5500	5440	5590	5470	138	1660	500	4000	10	1	26446135	1486	4.65	0.34	12	0.21	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5490	2.37	20240125	7750	-27.48	20230512	5070	10.85	20231024	1.19	N	012700	500	137 억		2034420	N	N	0	N	00	N
91	20240314	140255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	70	2	1.26	292895900	52346	83.68	5560	5670	5540	7220	3900	5560	5595.38	7.69	0	12674	5680	5620	5560	5500	5440	5590	5470	138	1660	500	4000	10	1	26446135	1489	4.66	0.35	12	0.20	1209.00	16301.00	7750	20230512	-27.35	5070	20231024	11.05	6930	-18.76	20240205	5490	2.55	20240125	7750	-27.35	20230512	5070	11.05	20231024	1.19	N	012700	500	137 억		2034420	N	N	0	N	00	N
92	20240314	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	60	2	1.08	277432030	49594	79.28	5560	5670	5540	7220	3900	5560	5594.06	7.69	0	12674	5680	5620	5560	5500	5440	5590	5470	138	1660	500	4000	10	1	26446135	1486	4.65	0.34	12	0.19	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5490	2.37	20240125	7750	-27.48	20230512	5070	10.85	20231024	1.19	N	012700	500	137 억		2034420	N	N	0	N	00	N
93	20240314	120255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	60	2	1.08	262667810	46967	75.08	5560	5670	5540	7220	3900	5560	5592.60	7.69	0	12674	5680	5620	5560	5500	5440	5590	5470	138	1660	500	4000	10	1	26446135	1486	4.65	0.34	12	0.18	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5490	2.37	20240125	7750	-27.48	20230512	5070	10.85	20231024	1.19	N	012700	500	137 억		2034420	N	N	0	N	00	N
94	20240314	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	50	2	0.90	251391330	44962	71.87	5560	5670	5540	7220	3900	5560	5591.20	7.69	0	13254	5680	5620	5560	5500	5440	5590	5470	138	1660	500	4000	10	1	26446135	1484	4.64	0.34	12	0.17	1209.00	16301.00	7750	20230512	-27.61	5070	20231024	10.65	6930	-19.05	20240205	5490	2.19	20240125	7750	-27.61	20230512	5070	10.65	20231024	1.19	N	012700	500	137 억		2034420	N	N	0	N	00	N
95	20240314	100257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	30	2	0.54	88796550	15964	25.52	5560	5600	5540	7220	3900	5560	5562.30	7.69	0	-476	5680	5620	5560	5500	5440	5590	5470	138	1660	500	4000	10	1	26446135	1478	4.62	0.34	12	0.06	1209.00	16301.00	7750	20230512	-27.87	5070	20231024	10.26	6930	-19.34	20240205	5490	1.82	20240125	7750	-27.87	20230512	5070	10.26	20231024	1.19	N	012700	500	137 억		2034420	N	N	0	N	00	N
96	20240314	090254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	0	3	0.00	3035920	546	0.87	5560	5600	5560	7220	3900	5560	5560.29	7.69	0	-281	5680	5620	5560	5500	5440	5590	5470	138	1660	500	4000	10	1	26446135	1470	4.60	0.34	12	0.00	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5490	1.28	20240125	7750	-28.26	20230512	5070	9.66	20231024	1.19	N	012700	500	137 억		2034420	N	N	0	N	00	N
97	20240313	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	0	3	0.00	345772880	62442	124.37	5620	5620	5500	7220	3900	5560	5537.50	7.68	0	2328	5680	5620	5580	5520	5480	5600	5500	138	1660	500	4000	10	1	26446135	1470	4.60	0.34	12	0.24	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5490	1.28	20240125	7750	-28.26	20230512	5070	9.66	20231024	1.19	N	012700	500	137 억		2032096	N	N	0	N	00	N
98	20240313	150253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	0	3	0.00	336709570	60810	121.12	5620	5620	5500	7220	3900	5560	5537.08	7.68	0	2290	5680	5620	5580	5520	5480	5600	5500	138	1660	500	4000	10	1	26446135	1470	4.60	0.34	12	0.23	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5490	1.28	20240125	7750	-28.26	20230512	5070	9.66	20231024	1.19	N	012700	500	137 억		2032096	N	N	0	N	00	N
99	20240313	140255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-10	5	-0.18	322444750	58238	116.00	5620	5620	5500	7220	3900	5560	5536.67	7.68	0	2066	5680	5620	5580	5520	5480	5600	5500	138	1660	500	4000	10	1	26446135	1468	4.59	0.34	12	0.22	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5490	1.09	20240125	7750	-28.39	20230512	5070	9.47	20231024	1.19	N	012700	500	137 억		2032096	N	N	0	N	00	N
100	20240313	130257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	10	2	0.18	198148340	35740	71.19	5620	5620	5510	7220	3900	5560	5544.16	7.68	0	269	5680	5620	5580	5520	5480	5600	5500	138	1660	500	4000	10	1	26446135	1473	4.61	0.34	12	0.14	1209.00	16301.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5490	1.46	20240125	7750	-28.13	20230512	5070	9.86	20231024	1.19	N	012700	500	137 억		2032096	N	N	0	N	00	N
101	20240313	120253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-20	5	-0.36	169673760	30602	60.95	5620	5620	5510	7220	3900	5560	5544.53	7.68	0	-780	5680	5620	5580	5520	5480	5600	5500	138	1660	500	4000	10	1	26446135	1465	4.58	0.34	12	0.12	1209.00	16301.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5490	0.91	20240125	7750	-28.52	20230512	5070	9.27	20231024	1.19	N	012700	500	137 억		2032096	N	N	0	N	00	N
102	20240313	110253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	20	2	0.36	137614950	24825	49.45	5620	5620	5510	7220	3900	5560	5543.40	7.68	0	-1102	5680	5620	5580	5520	5480	5600	5500	138	1660	500	4000	10	1	26446135	1476	4.62	0.34	12	0.09	1209.00	16301.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5490	1.64	20240125	7750	-28.00	20230512	5070	10.06	20231024	1.19	N	012700	500	137 억		2032096	N	N	0	N	00	N
103	20240313	100253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-20	5	-0.36	103793170	18732	37.31	5620	5620	5510	7220	3900	5560	5540.96	7.68	0	-569	5680	5620	5580	5520	5480	5600	5500	138	1660	500	4000	10	1	26446135	1465	4.58	0.34	12	0.07	1209.00	16301.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5490	0.91	20240125	7750	-28.52	20230512	5070	9.27	20231024	1.19	N	012700	500	137 억		2032096	N	N	0	N	00	N
104	20240313	090254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	40	2	0.72	1381380	246	0.49	5620	5620	5560	7220	3900	5560	5615.37	7.68	0	-77	5680	5620	5580	5520	5480	5600	5500	138	1660	500	4000	10	1	26446135	1481	4.63	0.34	12	0.00	1209.00	16301.00	7750	20230512	-27.74	5070	20231024	10.45	6930	-19.19	20240205	5490	2.00	20240125	7750	-27.74	20230512	5070	10.45	20231024	1.19	N	012700	500	137 억		2032096	N	N	0	N	00	N
105	20240312	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-80	5	-1.42	277777710	49845	97.91	5590	5640	5540	7330	3950	5640	5572.87	7.75	0	-18463	5780	5710	5630	5560	5480	5745	5595	138	1690	500	4060	10	1	26446135	1470	4.60	0.34	12	0.19	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5490	1.28	20240125	7750	-28.26	20230512	5070	9.66	20231024	1.17	N	012700	500	137 억		2050560	N	N	0	N	00	N
106	20240312	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-90	5	-1.60	258811850	46431	91.20	5590	5640	5540	7330	3950	5640	5574.12	7.75	0	-16751	5780	5710	5630	5560	5480	5745	5595	138	1690	500	4060	10	1	26446135	1468	4.59	0.34	12	0.18	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5490	1.09	20240125	7750	-28.39	20230512	5070	9.47	20231024	1.17	N	012700	500	137 억		2050560	N	N	0	N	00	N
107	20240312	140248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-80	5	-1.42	224132500	40183	78.93	5590	5640	5550	7330	3950	5640	5577.79	7.75	0	-14309	5780	5710	5630	5560	5480	5745	5595	138	1690	500	4060	10	1	26446135	1470	4.60	0.34	12	0.15	1209.00	16301.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5490	1.28	20240125	7750	-28.26	20230512	5070	9.66	20231024	1.17	N	012700	500	137 억		2050560	N	N	0	N	00	N
108	20240312	130242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-90	5	-1.60	190804920	34184	67.14	5590	5640	5550	7330	3950	5640	5581.70	7.75	0	-10578	5780	5710	5630	5560	5480	5745	5595	138	1690	500	4060	10	1	26446135	1468	4.59	0.34	12	0.13	1209.00	16301.00	7750	20230512	-28.39	5070	20231024	9.47	6930	-19.91	20240205	5490	1.09	20240125	7750	-28.39	20230512	5070	9.47	20231024	1.17	N	012700	500	137 억		2050560	N	N	0	N	00	N
109	20240312	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-60	5	-1.06	111486170	19930	39.15	5590	5640	5570	7330	3950	5640	5593.89	7.75	0	-4503	5780	5710	5630	5560	5480	5745	5595	138	1690	500	4060	10	1	26446135	1476	4.62	0.34	12	0.08	1209.00	16301.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5490	1.64	20240125	7750	-28.00	20230512	5070	10.06	20231024	1.17	N	012700	500	137 억		2050560	N	N	0	N	00	N
110	20240312	110251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	-40	5	-0.71	85607040	15296	30.04	5590	5640	5570	7330	3950	5640	5596.69	7.75	0	-1000	5780	5710	5630	5560	5480	5745	5595	138	1690	500	4060	10	1	26446135	1481	4.63	0.34	12	0.06	1209.00	16301.00	7750	20230512	-27.74	5070	20231024	10.45	6930	-19.19	20240205	5490	2.00	20240125	7750	-27.74	20230512	5070	10.45	20231024	1.17	N	012700	500	137 억		2050560	N	N	0	N	00	N
111	20240312	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	-50	5	-0.89	64019310	11436	22.46	5590	5640	5570	7330	3950	5640	5598.05	7.75	0	337	5780	5710	5630	5560	5480	5745	5595	138	1690	500	4060	10	1	26446135	1478	4.62	0.34	12	0.04	1209.00	16301.00	7750	20230512	-27.87	5070	20231024	10.26	6930	-19.34	20240205	5490	1.82	20240125	7750	-27.87	20230512	5070	10.26	20231024	1.17	N	012700	500	137 억		2050560	N	N	0	N	00	N
112	20240312	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	-40	5	-0.71	2141030	383	0.75	5590	5600	5590	7330	3950	5640	5590.16	7.75	0	12	5780	5710	5630	5560	5480	5745	5595	138	1690	500	4060	10	1	26446135	1481	4.63	0.34	12	0.00	1209.00	16301.00	7750	20230512	-27.74	5070	20231024	10.45	6930	-19.19	20240205	5490	2.00	20240125	7750	-27.74	20230512	5070	10.45	20231024	1.17	N	012700	500	137 억		2050560	N	N	0	N	00	N
113	20240311	160250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	40	2	0.71	286079570	50799	55.73	5550	5700	5550	7280	3920	5600	5631.60	7.76	0	-1849	5866	5732	5656	5522	5446	5695	5485	138	1680	500	4030	10	1	26446135	1492	4.67	0.35	12	0.19	1209.00	16301.00	7750	20230512	-27.23	5070	20231024	11.24	6930	-18.61	20240205	5490	2.73	20240125	7750	-27.23	20230512	5070	11.24	20231024	1.18	N	012700	500	137 억		2052411	N	N	0	N	00	N
114	20240311	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	30	2	0.54	272726200	48425	53.13	5550	5700	5550	7280	3920	5600	5631.93	7.76	0	-1887	5866	5732	5656	5522	5446	5695	5485	138	1680	500	4030	10	1	26446135	1489	4.66	0.35	12	0.18	1209.00	16301.00	7750	20230512	-27.35	5070	20231024	11.05	6930	-18.76	20240205	5490	2.55	20240125	7750	-27.35	20230512	5070	11.05	20231024	1.18	N	012700	500	137 억		2052411	N	N	0	N	00	N
115	20240311	140248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	40	2	0.71	266078840	47246	51.84	5550	5700	5550	7280	3920	5600	5631.77	7.76	0	-1701	5866	5732	5656	5522	5446	5695	5485	138	1680	500	4030	10	1	26446135	1492	4.67	0.35	12	0.18	1209.00	16301.00	7750	20230512	-27.23	5070	20231024	11.24	6930	-18.61	20240205	5490	2.73	20240125	7750	-27.23	20230512	5070	11.24	20231024	1.18	N	012700	500	137 억		2052411	N	N	0	N	00	N
116	20240311	130251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	20	2	0.36	263950100	46868	51.42	5550	5700	5550	7280	3920	5600	5631.78	7.76	0	-1694	5866	5732	5656	5522	5446	5695	5485	138	1680	500	4030	10	1	26446135	1486	4.65	0.34	12	0.18	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5490	2.37	20240125	7750	-27.48	20230512	5070	10.85	20231024	1.18	N	012700	500	137 억		2052411	N	N	0	N	00	N
117	20240311	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	50	2	0.89	233598340	41474	45.50	5550	5700	5550	7280	3920	5600	5632.40	7.76	0	-1662	5866	5732	5656	5522	5446	5695	5485	138	1680	500	4030	10	1	26446135	1494	4.67	0.35	12	0.16	1209.00	16301.00	7750	20230512	-27.10	5070	20231024	11.44	6930	-18.47	20240205	5490	2.91	20240125	7750	-27.10	20230512	5070	11.44	20231024	1.18	N	012700	500	137 억		2052411	N	N	0	N	00	N
118	20240311	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	50	2	0.89	228220500	40521	44.46	5550	5700	5550	7280	3920	5600	5632.15	7.76	0	-1591	5866	5732	5656	5522	5446	5695	5485	138	1680	500	4030	10	1	26446135	1494	4.67	0.35	12	0.15	1209.00	16301.00	7750	20230512	-27.10	5070	20231024	11.44	6930	-18.47	20240205	5490	2.91	20240125	7750	-27.10	20230512	5070	11.44	20231024	1.18	N	012700	500	137 억		2052411	N	N	0	N	00	N
119	20240311	100248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	50	2	0.89	150489480	26811	29.42	5550	5660	5550	7280	3920	5600	5612.98	7.76	0	2047	5866	5732	5656	5522	5446	5695	5485	138	1680	500	4030	10	1	26446135	1494	4.67	0.35	12	0.10	1209.00	16301.00	7750	20230512	-27.10	5070	20231024	11.44	6930	-18.47	20240205	5490	2.91	20240125	7750	-27.10	20230512	5070	11.44	20231024	1.18	N	012700	500	137 억		2052411	N	N	0	N	00	N
120	20240311	090246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	0	3	0.00	22450220	4039	4.43	5550	5600	5550	7280	3920	5600	5558.36	7.76	0	859	5866	5732	5656	5522	5446	5695	5485	138	1680	500	4030	10	1	26446135	1481	4.63	0.34	12	0.02	1209.00	16301.00	7750	20230512	-27.74	5070	20231024	10.45	6930	-19.19	20240205	5490	2.00	20240125	7750	-27.74	20230512	5070	10.45	20231024	1.18	N	012700	500	137 억		2052411	N	N	0	N	00	N
121	20240308	160249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	-160	5	-2.78	516254080	91137	188.97	5760	5790	5580	7480	4040	5760	5664.59	7.79	0	-8430	5853	5806	5763	5716	5673	5830	5740	138	1720	500	4140	10	1	26446135	1481	4.63	0.34	12	0.34	1209.00	16301.00	7750	20230512	-27.74	5070	20231024	10.45	6930	-19.19	20240205	5490	2.00	20240125	7750	-27.74	20230512	5070	10.45	20231024	1.17	N	012700	500	137 억		2060842	N	N	0	N	00	N
122	20240308	150248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-140	5	-2.43	474259180	83635	173.42	5760	5790	5590	7480	4040	5760	5670.58	7.79	0	-6173	5853	5806	5763	5716	5673	5830	5740	138	1720	500	4140	10	1	26446135	1486	4.65	0.34	12	0.32	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5490	2.37	20240125	7750	-27.48	20230512	5070	10.85	20231024	1.17	N	012700	500	137 억		2060842	N	N	0	N	00	N
123	20240308	140247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-140	5	-2.43	350965890	61627	127.78	5760	5790	5610	7480	4040	5760	5695.00	7.79	0	-3372	5853	5806	5763	5716	5673	5830	5740	138	1720	500	4140	10	1	26446135	1486	4.65	0.34	12	0.23	1209.00	16301.00	7750	20230512	-27.48	5070	20231024	10.85	6930	-18.90	20240205	5490	2.37	20240125	7750	-27.48	20230512	5070	10.85	20231024	1.17	N	012700	500	137 억		2060842	N	N	0	N	00	N
124	20240308	130247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-70	5	-1.22	229410040	40073	83.09	5760	5790	5680	7480	4040	5760	5724.80	7.79	0	-1260	5853	5806	5763	5716	5673	5830	5740	138	1720	500	4140	10	1	26446135	1505	4.71	0.35	12	0.15	1209.00	16301.00	7750	20230512	-26.58	5070	20231024	12.23	6930	-17.89	20240205	5490	3.64	20240125	7750	-26.58	20230512	5070	12.23	20231024	1.17	N	012700	500	137 억		2060842	N	N	0	N	00	N
125	20240308	120248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	-10	5	-0.17	127533810	22228	46.09	5760	5790	5720	7480	4040	5760	5737.53	7.79	0	-639	5853	5806	5763	5716	5673	5830	5740	138	1720	500	4140	10	1	26446135	1521	4.76	0.35	12	0.08	1209.00	16301.00	7750	20230512	-25.81	5070	20231024	13.41	6930	-17.03	20240205	5490	4.74	20240125	7750	-25.81	20230512	5070	13.41	20231024	1.17	N	012700	500	137 억		2060842	N	N	0	N	00	N
126	20240308	110247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-20	5	-0.35	98290940	17129	35.52	5760	5790	5720	7480	4040	5760	5738.28	7.79	0	-638	5853	5806	5763	5716	5673	5830	5740	138	1720	500	4140	10	1	26446135	1518	4.75	0.35	12	0.06	1209.00	16301.00	7750	20230512	-25.94	5070	20231024	13.21	6930	-17.17	20240205	5490	4.55	20240125	7750	-25.94	20230512	5070	13.21	20231024	1.17	N	012700	500	137 억		2060842	N	N	0	N	00	N
127	20240308	100246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	-40	5	-0.69	86837240	15135	31.38	5760	5790	5720	7480	4040	5760	5737.51	7.79	0	-458	5853	5806	5763	5716	5673	5830	5740	138	1720	500	4140	10	1	26446135	1513	4.73	0.35	12	0.06	1209.00	16301.00	7750	20230512	-26.19	5070	20231024	12.82	6930	-17.46	20240205	5490	4.19	20240125	7750	-26.19	20230512	5070	12.82	20231024	1.17	N	012700	500	137 억		2060842	N	N	0	N	00	N
128	20240308	090246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-20	5	-0.35	3804990	661	1.37	5760	5760	5740	7480	4040	5760	5756.41	7.79	0	-217	5853	5806	5763	5716	5673	5830	5740	138	1720	500	4140	10	1	26446135	1518	4.75	0.35	12	0.00	1209.00	16301.00	7750	20230512	-25.94	5070	20231024	13.21	6930	-17.17	20240205	5490	4.55	20240125	7750	-25.94	20230512	5070	13.21	20231024	1.17	N	012700	500	137 억		2060842	N	N	0	N	00	N
129	20240307	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-20	5	-0.35	276129420	48111	88.60	5750	5810	5720	7510	4050	5780	5739.42	7.77	0	4818	5913	5846	5803	5736	5693	5825	5715	138	1730	500	4160	10	1	26446135	1523	4.76	0.35	12	0.18	1209.00	16301.00	7750	20230512	-25.68	5070	20231024	13.61	6930	-16.88	20240205	5490	4.92	20240125	7750	-25.68	20230512	5070	13.61	20231024	1.17	N	012700	500	137 억		2056024	N	N	0	N	00	N
130	20240307	150236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-40	5	-0.69	268218430	46732	86.06	5750	5810	5720	7510	4050	5780	5739.50	7.77	0	4885	5913	5846	5803	5736	5693	5825	5715	138	1730	500	4160	10	1	26446135	1518	4.75	0.35	12	0.18	1209.00	16301.00	7750	20230512	-25.94	5070	20231024	13.21	6930	-17.17	20240205	5490	4.55	20240125	7750	-25.94	20230512	5070	13.21	20231024	1.17	N	012700	500	137 억		2056024	N	N	0	N	00	N
131	20240307	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-20	5	-0.35	205363580	35769	65.87	5750	5810	5720	7510	4050	5780	5741.38	7.77	0	5306	5913	5846	5803	5736	5693	5825	5715	138	1730	500	4160	10	1	26446135	1523	4.76	0.35	12	0.14	1209.00	16301.00	7750	20230512	-25.68	5070	20231024	13.61	6930	-16.88	20240205	5490	4.92	20240125	7750	-25.68	20230512	5070	13.61	20231024	1.17	N	012700	500	137 억		2056024	N	N	0	N	00	N
132	20240307	130244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-50	5	-0.87	180744490	31486	57.98	5750	5810	5720	7510	4050	5780	5740.47	7.77	0	6014	5913	5846	5803	5736	5693	5825	5715	138	1730	500	4160	10	1	26446135	1515	4.74	0.35	12	0.12	1209.00	16301.00	7750	20230512	-26.06	5070	20231024	13.02	6930	-17.32	20240205	5490	4.37	20240125	7750	-26.06	20230512	5070	13.02	20231024	1.17	N	012700	500	137 억		2056024	N	N	0	N	00	N
133	20240307	120244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-20	5	-0.35	174394330	30380	55.95	5750	5810	5720	7510	4050	5780	5740.43	7.77	0	6508	5913	5846	5803	5736	5693	5825	5715	138	1730	500	4160	10	1	26446135	1523	4.76	0.35	12	0.11	1209.00	16301.00	7750	20230512	-25.68	5070	20231024	13.61	6930	-16.88	20240205	5490	4.92	20240125	7750	-25.68	20230512	5070	13.61	20231024	1.17	N	012700	500	137 억		2056024	N	N	0	N	00	N
134	20240307	110247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5780	0	3	0.00	123414960	21495	39.58	5750	5780	5720	7510	4050	5780	5741.57	7.77	0	6387	5913	5846	5803	5736	5693	5825	5715	138	1730	500	4160	10	1	26446135	1529	4.78	0.35	12	0.08	1209.00	16301.00	7750	20230512	-25.42	5070	20231024	14.00	6930	-16.59	20240205	5490	5.28	20240125	7750	-25.42	20230512	5070	14.00	20231024	1.17	N	012700	500	137 억		2056024	N	N	0	N	00	N
135	20240307	100247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-40	5	-0.69	56024860	9747	17.95	5750	5780	5730	7510	4050	5780	5747.91	7.77	0	692	5913	5846	5803	5736	5693	5825	5715	138	1730	500	4160	10	1	26446135	1518	4.75	0.35	12	0.04	1209.00	16301.00	7750	20230512	-25.94	5070	20231024	13.21	6930	-17.17	20240205	5490	4.55	20240125	7750	-25.94	20230512	5070	13.21	20231024	1.17	N	012700	500	137 억		2056024	N	N	0	N	00	N
136	20240307	090244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-20	5	-0.35	3054450	531	0.98	5750	5780	5750	7510	4050	5780	5752.26	7.77	0	-24	5913	5846	5803	5736	5693	5825	5715	138	1730	500	4160	10	1	26446135	1523	4.76	0.35	12	0.00	1209.00	16301.00	7750	20230512	-25.68	5070	20231024	13.61	6930	-16.88	20240205	5490	4.92	20240125	7750	-25.68	20230512	5070	13.61	20231024	1.17	N	012700	500	137 억		2056024	N	N	0	N	00	N
137	20240306	160244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5780	-40	5	-0.69	315244940	54290	126.84	5840	5870	5760	7560	4080	5820	5806.69	7.82	0	-13279	5940	5880	5840	5780	5740	5910	5810	138	1740	500	4190	10	1	26446135	1529	4.78	0.35	12	0.21	1209.00	16301.00	7750	20230512	-25.42	5070	20231024	14.00	6930	-16.59	20240205	5490	5.28	20240125	7750	-25.42	20230512	5070	14.00	20231024	1.18	N	012700	500	137 억		2069304	N	N	0	N	00	N
138	20240306	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-50	5	-0.86	298410120	51376	120.03	5840	5870	5760	7560	4080	5820	5808.36	7.82	0	-11998	5940	5880	5840	5780	5740	5910	5810	138	1740	500	4190	10	1	26446135	1526	4.77	0.35	12	0.19	1209.00	16301.00	7750	20230512	-25.55	5070	20231024	13.81	6930	-16.74	20240205	5490	5.10	20240125	7750	-25.55	20230512	5070	13.81	20231024	1.18	N	012700	500	137 억		2069304	N	N	0	N	00	N
139	20240306	140243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-50	5	-0.86	267962540	46101	107.71	5840	5870	5760	7560	4080	5820	5812.51	7.82	0	-9369	5940	5880	5840	5780	5740	5910	5810	138	1740	500	4190	10	1	26446135	1526	4.77	0.35	12	0.17	1209.00	16301.00	7750	20230512	-25.55	5070	20231024	13.81	6930	-16.74	20240205	5490	5.10	20240125	7750	-25.55	20230512	5070	13.81	20231024	1.18	N	012700	500	137 억		2069304	N	N	0	N	00	N
140	20240306	130244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5800	-20	5	-0.34	223742440	38447	89.83	5840	5870	5790	7560	4080	5820	5819.50	7.82	0	-8684	5940	5880	5840	5780	5740	5910	5810	138	1740	500	4190	10	1	26446135	1534	4.80	0.36	12	0.15	1209.00	16301.00	7750	20230512	-25.16	5070	20231024	14.40	6930	-16.31	20240205	5490	5.65	20240125	7750	-25.16	20230512	5070	14.40	20231024	1.18	N	012700	500	137 억		2069304	N	N	0	N	00	N
141	20240306	120245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	0	3	0.00	159083280	27321	63.83	5840	5870	5790	7560	4080	5820	5822.75	7.82	0	-7704	5940	5880	5840	5780	5740	5910	5810	138	1740	500	4190	10	1	26446135	1539	4.81	0.36	12	0.10	1209.00	16301.00	7750	20230512	-24.90	5070	20231024	14.79	6930	-16.02	20240205	5490	6.01	20240125	7750	-24.90	20230512	5070	14.79	20231024	1.18	N	012700	500	137 억		2069304	N	N	0	N	00	N
142	20240306	110245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	10	2	0.17	131516220	22591	52.78	5840	5870	5790	7560	4080	5820	5821.62	7.82	0	-5089	5940	5880	5840	5780	5740	5910	5810	138	1740	500	4190	10	1	26446135	1542	4.82	0.36	12	0.09	1209.00	16301.00	7750	20230512	-24.77	5070	20231024	14.99	6930	-15.87	20240205	5490	6.19	20240125	7750	-24.77	20230512	5070	14.99	20231024	1.18	N	012700	500	137 억		2069304	N	N	0	N	00	N
143	20240306	100242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	30	2	0.52	107123720	18410	43.01	5840	5870	5790	7560	4080	5820	5818.78	7.82	0	-3797	5940	5880	5840	5780	5740	5910	5810	138	1740	500	4190	10	1	26446135	1547	4.84	0.36	12	0.07	1209.00	16301.00	7750	20230512	-24.52	5070	20231024	15.38	6930	-15.58	20240205	5490	6.56	20240125	7750	-24.52	20230512	5070	15.38	20231024	1.18	N	012700	500	137 억		2069304	N	N	0	N	00	N
144	20240306	090244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	20	2	0.34	58400	10	0.02	5840	5840	5840	7560	4080	5820	5840.00	7.82	0	-1	5940	5880	5840	5780	5740	5910	5810	138	1740	500	4190	10	1	26446135	1544	4.83	0.36	12	0.00	1209.00	16301.00	7750	20230512	-24.65	5070	20231024	15.19	6930	-15.73	20240205	5490	6.38	20240125	7750	-24.65	20230512	5070	15.19	20231024	1.18	N	012700	500	137 억		2069304	N	N	0	N	00	N
145	20240305	160242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-80	5	-1.36	249466950	42703	102.33	5800	5900	5800	7670	4130	5900	5841.96	7.85	0	-6956	6053	5976	5913	5836	5773	5945	5805	138	1770	500	4240	10	1	26446135	1539	4.81	0.36	12	0.16	1209.00	16301.00	7750	20230512	-24.90	5070	20231024	14.79	6930	-16.02	20240205	5490	6.01	20240125	7750	-24.90	20230512	5070	14.79	20231024	1.19	N	012700	500	137 억		2076261	N	N	0	N	00	N
146	20240305	150246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	-60	5	-1.02	211688410	36221	86.79	5800	5900	5800	7670	4130	5900	5844.33	7.85	0	-2178	6053	5976	5913	5836	5773	5945	5805	138	1770	500	4240	10	1	26446135	1544	4.83	0.36	12	0.14	1209.00	16301.00	7750	20230512	-24.65	5070	20231024	15.19	6930	-15.73	20240205	5490	6.38	20240125	7750	-24.65	20230512	5070	15.19	20231024	1.19	N	012700	500	137 억		2076261	N	N	0	N	00	N
147	20240305	140240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-50	5	-0.85	176103450	30126	72.19	5800	5900	5800	7670	4130	5900	5845.53	7.85	0	-1095	6053	5976	5913	5836	5773	5945	5805	138	1770	500	4240	10	1	26446135	1547	4.84	0.36	12	0.11	1209.00	16301.00	7750	20230512	-24.52	5070	20231024	15.38	6930	-15.58	20240205	5490	6.56	20240125	7750	-24.52	20230512	5070	15.38	20231024	1.19	N	012700	500	137 억		2076261	N	N	0	N	00	N
148	20240305	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-50	5	-0.85	150063460	25675	61.52	5800	5900	5800	7670	4130	5900	5844.70	7.85	0	-585	6053	5976	5913	5836	5773	5945	5805	138	1770	500	4240	10	1	26446135	1547	4.84	0.36	12	0.10	1209.00	16301.00	7750	20230512	-24.52	5070	20231024	15.38	6930	-15.58	20240205	5490	6.56	20240125	7750	-24.52	20230512	5070	15.38	20231024	1.19	N	012700	500	137 억		2076261	N	N	0	N	00	N
149	20240305	120242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	-40	5	-0.68	140139980	23978	57.46	5800	5900	5800	7670	4130	5900	5844.49	7.85	0	-455	6053	5976	5913	5836	5773	5945	5805	138	1770	500	4240	10	1	26446135	1550	4.85	0.36	12	0.09	1209.00	16301.00	7750	20230512	-24.39	5070	20231024	15.58	6930	-15.44	20240205	5490	6.74	20240125	7750	-24.39	20230512	5070	15.58	20231024	1.19	N	012700	500	137 억		2076261	N	N	0	N	00	N
150	20240305	110243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-50	5	-0.85	106241150	18187	43.58	5800	5900	5800	7670	4130	5900	5841.55	7.85	0	-352	6053	5976	5913	5836	5773	5945	5805	138	1770	500	4240	10	1	26446135	1547	4.84	0.36	12	0.07	1209.00	16301.00	7750	20230512	-24.52	5070	20231024	15.38	6930	-15.58	20240205	5490	6.56	20240125	7750	-24.52	20230512	5070	15.38	20231024	1.19	N	012700	500	137 억		2076261	N	N	0	N	00	N
151	20240305	100241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	-30	5	-0.51	92501440	15847	37.97	5800	5900	5800	7670	4130	5900	5837.09	7.85	0	240	6053	5976	5913	5836	5773	5945	5805	138	1770	500	4240	10	1	26446135	1552	4.86	0.36	12	0.06	1209.00	16301.00	7750	20230512	-24.26	5070	20231024	15.78	6930	-15.30	20240205	5490	6.92	20240125	7750	-24.26	20230512	5070	15.78	20231024	1.19	N	012700	500	137 억		2076261	N	N	0	N	00	N
152	20240305	090242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-50	5	-0.85	42844600	7384	17.69	5800	5890	5800	7670	4130	5900	5802.14	7.85	0	243	6053	5976	5913	5836	5773	5945	5805	138	1770	500	4240	10	1	26446135	1547	4.84	0.36	12	0.03	1209.00	16301.00	7750	20230512	-24.52	5070	20231024	15.38	6930	-15.58	20240205	5490	6.56	20240125	7750	-24.52	20230512	5070	15.38	20231024	1.19	N	012700	500	137 억		2076261	N	N	0	N	00	N
153	20240304	160241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-50	5	-0.84	246034130	41709	121.93	5990	5990	5850	7730	4170	5950	5898.83	7.86	0	-3667	6016	5982	5916	5882	5816	6000	5900	138	1780	500	4280	10	1	26446135	1560	4.88	0.36	12	0.16	1209.00	16301.00	7750	20230512	-23.87	5070	20231024	16.37	6930	-14.86	20240205	5490	7.47	20240125	7750	-23.87	20230512	5070	16.37	20231024	1.19	N	012700	500	137 억		2079929	N	N	0	N	00	N
154	20240304	150241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	-60	5	-1.01	239250000	40557	118.56	5990	5990	5850	7730	4170	5950	5899.10	7.86	0	-3139	6016	5982	5916	5882	5816	6000	5900	138	1780	500	4280	10	1	26446135	1558	4.87	0.36	12	0.15	1209.00	16301.00	7750	20230512	-24.00	5070	20231024	16.17	6930	-15.01	20240205	5490	7.29	20240125	7750	-24.00	20230512	5070	16.17	20231024	1.19	N	012700	500	137 억		2079929	N	N	0	N	00	N
155	20240304	140230	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-50	5	-0.84	202148750	34242	100.10	5990	5990	5850	7730	4170	5950	5903.53	7.86	0	-878	6016	5982	5916	5882	5816	6000	5900	138	1780	500	4280	10	1	26446135	1560	4.88	0.36	12	0.13	1209.00	16301.00	7750	20230512	-23.87	5070	20231024	16.37	6930	-14.86	20240205	5490	7.47	20240125	7750	-23.87	20230512	5070	16.37	20231024	1.19	N	012700	500	137 억		2079929	N	N	0	N	00	N
156	20240304	130239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	-70	5	-1.18	166356420	28144	82.27	5990	5990	5860	7730	4170	5950	5910.90	7.86	0	-824	6016	5982	5916	5882	5816	6000	5900	138	1780	500	4280	10	1	26446135	1555	4.86	0.36	12	0.11	1209.00	16301.00	7750	20230512	-24.13	5070	20231024	15.98	6930	-15.15	20240205	5490	7.10	20240125	7750	-24.13	20230512	5070	15.98	20231024	1.19	N	012700	500	137 억		2079929	N	N	0	N	00	N
157	20240304	120231	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	-40	5	-0.67	115173050	19446	56.85	5990	5990	5900	7730	4170	5950	5922.71	7.86	0	-1270	6016	5982	5916	5882	5816	6000	5900	138	1780	500	4280	10	1	26446135	1563	4.89	0.36	12	0.07	1209.00	16301.00	7750	20230512	-23.74	5070	20231024	16.57	6930	-14.72	20240205	5490	7.65	20240125	7750	-23.74	20230512	5070	16.57	20231024	1.19	N	012700	500	137 억		2079929	N	N	0	N	00	N
158	20240304	110238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5940	-10	5	-0.17	80095180	13511	39.50	5990	5990	5910	7730	4170	5950	5928.15	7.86	0	150	6016	5982	5916	5882	5816	6000	5900	138	1780	500	4280	10	1	26446135	1571	4.91	0.36	12	0.05	1209.00	16301.00	7750	20230512	-23.35	5070	20231024	17.16	6930	-14.29	20240205	5490	8.20	20240125	7750	-23.35	20230512	5070	17.16	20231024	1.19	N	012700	500	137 억		2079929	N	N	0	N	00	N
159	20240304	100239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	-30	5	-0.50	52169720	8799	25.72	5990	5990	5910	7730	4170	5950	5929.05	7.86	0	-113	6016	5982	5916	5882	5816	6000	5900	138	1780	500	4280	10	1	26446135	1566	4.90	0.36	12	0.03	1209.00	16301.00	7750	20230512	-23.61	5070	20231024	16.77	6930	-14.57	20240205	5490	7.83	20240125	7750	-23.61	20230512	5070	16.77	20231024	1.19	N	012700	500	137 억		2079929	N	N	0	N	00	N
160	20240304	090239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5950	0	3	0.00	3871090	648	1.89	5990	5990	5950	7730	4170	5950	5973.90	7.86	0	-308	6016	5982	5916	5882	5816	6000	5900	138	1780	500	4280	10	1	26446135	1574	4.92	0.37	12	0.00	1209.00	16301.00	7750	20230512	-23.23	5070	20231024	17.36	6930	-14.14	20240205	5490	8.38	20240125	7750	-23.23	20230512	5070	17.36	20231024	1.19	N	012700	500	137 억		2079929	N	N	0	N	00	N