KissMeData/063170/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	160556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	0	3	0.00	889686290	88380	181.42	9900	10280	9900	12940	6980	9960	10066.97	1.15	0	2345	10153	10056	9993	9896	9833	10025	9865	89	2980	500	6370	10	1	17774267	1770	-22.23	1.46	12	0.50	-448.00	6831.00	17550	20231204	-43.25	8660	20231024	15.01	13670	-27.14	20240111	9900	0.61	20240329	17550	-43.25	20231204	8660	15.01	20231024	5.12	N	063170	500	88 억		204219	N	N	9	N	00	N
3	20240329	150557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9950	-10	5	-0.10	821075870	81480	167.25	9900	10280	9900	12940	6980	9960	10077.02	1.15	0	3109	10153	10056	9993	9896	9833	10025	9865	89	2980	500	6370	10	1	17774267	1769	-22.21	1.46	12	0.46	-448.00	6831.00	17550	20231204	-43.30	8660	20231024	14.90	13670	-27.21	20240111	9900	0.51	20240329	17550	-43.30	20231204	8660	14.90	20231024	5.12	N	063170	500	88 억		204219	N	N	177	N	00	N
4	20240329	140552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	60	2	0.60	628218130	62077	127.42	9900	10280	9900	12940	6980	9960	10119.98	1.15	0	1810	10153	10056	9993	9896	9833	10025	9865	89	2980	500	6370	10	1	17774267	1781	-22.37	1.47	12	0.35	-448.00	6831.00	17550	20231204	-42.91	8660	20231024	15.70	13670	-26.70	20240111	9900	1.21	20240329	17550	-42.91	20231204	8660	15.70	20231024	5.12	N	063170	500	88 억		204219	N	N	177	N	00	N
5	20240329	130545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	80	2	0.80	603356080	59601	122.34	9900	10280	9900	12940	6980	9960	10123.25	1.15	0	2349	10153	10056	9993	9896	9833	10025	9865	89	2980	500	6370	10	1	17774267	1785	-22.41	1.47	12	0.34	-448.00	6831.00	17550	20231204	-42.79	8660	20231024	15.94	13670	-26.55	20240111	9900	1.41	20240329	17550	-42.79	20231204	8660	15.94	20231024	5.12	N	063170	500	88 억		204219	N	N	177	N	00	N
6	20240329	120550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	80	2	0.80	589081080	58178	119.42	9900	10280	9900	12940	6980	9960	10125.50	1.15	0	2455	10153	10056	9993	9896	9833	10025	9865	89	2980	500	6370	10	1	17774267	1785	-22.41	1.47	12	0.33	-448.00	6831.00	17550	20231204	-42.79	8660	20231024	15.94	13670	-26.55	20240111	9900	1.41	20240329	17550	-42.79	20231204	8660	15.94	20231024	5.12	N	063170	500	88 억		204219	N	N	177	N	00	N
7	20240329	110543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	190	2	1.91	496471650	48994	100.57	9900	10280	9900	12940	6980	9960	10133.32	1.15	0	4675	10153	10056	9993	9896	9833	10025	9865	89	2980	500	6370	10	1	17774267	1804	-22.66	1.49	12	0.28	-448.00	6831.00	17550	20231204	-42.17	8660	20231024	17.21	13670	-25.75	20240111	9900	2.53	20240329	17550	-42.17	20231204	8660	17.21	20231024	5.12	N	063170	500	88 억		204219	N	N	177	N	00	N
8	20240329	100545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	190	2	1.91	421154800	41583	85.36	9900	10280	9900	12940	6980	9960	10128.05	1.15	0	2695	10153	10056	9993	9896	9833	10025	9865	89	2980	500	6370	10	1	17774267	1804	-22.66	1.49	12	0.23	-448.00	6831.00	17550	20231204	-42.17	8660	20231024	17.21	13670	-25.75	20240111	9900	2.53	20240329	17550	-42.17	20231204	8660	17.21	20231024	5.12	N	063170	500	88 억		204219	N	N	177	N	00	N
9	20240329	090542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	20	2	0.20	25501880	2571	5.28	9900	9980	9900	12940	6980	9960	9919.05	1.15	0	881	10153	10056	9993	9896	9833	10025	9865	89	2980	500	6370	10	1	17774267	1774	-22.28	1.46	12	0.01	-448.00	6831.00	17550	20231204	-43.13	8660	20231024	15.24	13670	-26.99	20240111	9900	0.81	20240329	17550	-43.13	20231204	8660	15.24	20231024	5.12	N	063170	500	88 억		204219	N	N	177	N	00	N
10	20240328	160548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	-20	5	-0.20	484161790	48510	80.20	10020	10090	9930	12970	6990	9980	9980.70	1.15	0	-687	10200	10090	10030	9920	9860	10060	9890	89	2990	500	6380	10	1	17774267	1770	-22.23	1.46	12	0.27	-448.00	6831.00	17550	20231204	-43.25	8660	20231024	15.01	13670	-27.14	20240111	9930	0.30	20240328	17550	-43.25	20231204	8660	15.01	20231024	5.06	N	063170	500	88 억		204906	N	N	177	N	00	N
11	20240328	150550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	-20	5	-0.20	464387370	46524	76.92	10020	10090	9930	12970	6990	9980	9981.67	1.15	0	-767	10200	10090	10030	9920	9860	10060	9890	89	2990	500	6380	10	1	17774267	1770	-22.23	1.46	12	0.26	-448.00	6831.00	17550	20231204	-43.25	8660	20231024	15.01	13670	-27.14	20240111	9930	0.30	20240328	17550	-43.25	20231204	8660	15.01	20231024	5.06	N	063170	500	88 억		204906	N	N	412	N	00	N
12	20240328	140542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9970	-10	5	-0.10	351656440	35200	58.20	10020	10090	9950	12970	6990	9980	9990.24	1.15	0	2107	10200	10090	10030	9920	9860	10060	9890	89	2990	500	6380	10	1	17774267	1772	-22.25	1.46	12	0.20	-448.00	6831.00	17550	20231204	-43.19	8660	20231024	15.13	13670	-27.07	20240111	9950	0.20	20240328	17550	-43.19	20231204	8660	15.13	20231024	5.06	N	063170	500	88 억		204906	N	N	412	N	00	N
13	20240328	130540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9960	-20	5	-0.20	326284670	32656	53.99	10020	10090	9950	12970	6990	9980	9991.57	1.15	0	2431	10200	10090	10030	9920	9860	10060	9890	89	2990	500	6380	10	1	17774267	1770	-22.23	1.46	12	0.18	-448.00	6831.00	17550	20231204	-43.25	8660	20231024	15.01	13670	-27.14	20240111	9950	0.10	20240328	17550	-43.25	20231204	8660	15.01	20231024	5.06	N	063170	500	88 억		204906	N	N	412	N	00	N
14	20240328	120546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	10	2	0.10	216694930	21671	35.83	10020	10090	9950	12970	6990	9980	9999.30	1.15	0	4872	10200	10090	10030	9920	9860	10060	9890	89	2990	500	6380	10	1	17774267	1776	-22.30	1.46	12	0.12	-448.00	6831.00	17550	20231204	-43.08	8660	20231024	15.36	13670	-26.92	20240111	9950	0.40	20240328	17550	-43.08	20231204	8660	15.36	20231024	5.06	N	063170	500	88 억		204906	N	N	412	N	00	N
15	20240328	110544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10000	20	2	0.20	197696160	19769	32.69	10020	10090	9950	12970	6990	9980	10000.31	1.15	0	5048	10200	10090	10030	9920	9860	10060	9890	89	2990	500	6380	10	1	17774267	1777	-22.32	1.46	12	0.11	-448.00	6831.00	17550	20231204	-43.02	8660	20231024	15.47	13670	-26.85	20240111	9950	0.50	20240328	17550	-43.02	20231204	8660	15.47	20231024	5.06	N	063170	500	88 억		204906	N	N	412	N	00	N
16	20240328	100541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	0	3	0.00	132413870	13229	21.87	10020	10090	9950	12970	6990	9980	10009.36	1.15	0	3260	10200	10090	10030	9920	9860	10060	9890	89	2990	500	6380	10	1	17774267	1774	-22.28	1.46	12	0.07	-448.00	6831.00	17550	20231204	-43.13	8660	20231024	15.24	13670	-26.99	20240111	9950	0.30	20240328	17550	-43.13	20231204	8660	15.24	20231024	5.06	N	063170	500	88 억		204906	N	N	412	N	00	N
17	20240328	090553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	40	2	0.40	7324740	731	1.21	10020	10030	9980	12970	6990	9980	10020.16	1.15	0	-178	10200	10090	10030	9920	9860	10060	9890	89	2990	500	6380	10	1	17774267	1781	-22.37	1.47	12	0.00	-448.00	6831.00	17550	20231204	-42.91	8660	20231024	15.70	13670	-26.70	20240111	9970	0.50	20240327	17550	-42.91	20231204	8660	15.70	20231024	5.06	N	063170	500	88 억		204906	N	N	412	N	00	N
18	20240327	160551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9980	-100	5	-0.99	603736570	60180	105.51	10050	10140	9970	13100	7060	10080	10032.21	1.19	0	-6152	10273	10176	10103	10006	9933	10225	10055	89	3020	500	6450	10	1	17774267	1774	-22.28	1.46	12	0.34	-448.00	6831.00	17550	20231204	-43.13	8660	20231024	15.24	13670	-26.99	20240111	9970	0.10	20240327	17550	-43.13	20231204	8660	15.24	20231024	5.07	N	063170	500	88 억		211058	N	N	412	N	00	N
19	20240327	150552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10010	-70	5	-0.69	553209790	55121	96.64	10050	10140	9980	13100	7060	10080	10036.28	1.19	0	-6034	10273	10176	10103	10006	9933	10225	10055	89	3020	500	6450	10	1	17774267	1779	-22.34	1.47	12	0.31	-448.00	6831.00	17550	20231204	-42.96	8660	20231024	15.59	13670	-26.77	20240111	9980	0.30	20240327	17550	-42.96	20231204	8660	15.59	20231024	5.07	N	063170	500	88 억		211058	N	N	80	N	00	N
20	20240327	140552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10010	-70	5	-0.69	422094860	41998	73.64	10050	10140	10000	13100	7060	10080	10050.36	1.19	0	-4568	10273	10176	10103	10006	9933	10225	10055	89	3020	500	6450	10	1	17774267	1779	-22.34	1.47	12	0.24	-448.00	6831.00	17550	20231204	-42.96	8660	20231024	15.59	13670	-26.77	20240111	10000	0.10	20240327	17550	-42.96	20231204	8660	15.59	20231024	5.07	N	063170	500	88 억		211058	N	N	80	N	00	N
21	20240327	130553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	-40	5	-0.40	348106370	34607	60.68	10050	10140	10000	13100	7060	10080	10058.84	1.19	0	-4568	10273	10176	10103	10006	9933	10225	10055	89	3020	500	6450	10	1	17774267	1785	-22.41	1.47	12	0.19	-448.00	6831.00	17550	20231204	-42.79	8660	20231024	15.94	13670	-26.55	20240111	10000	0.40	20240327	17550	-42.79	20231204	8660	15.94	20231024	5.07	N	063170	500	88 억		211058	N	N	80	N	00	N
22	20240327	120552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	-10	5	-0.10	239381280	23760	41.66	10050	10140	10040	13100	7060	10080	10074.97	1.19	0	-4869	10273	10176	10103	10006	9933	10225	10055	89	3020	500	6450	10	1	17774267	1790	-22.48	1.47	12	0.13	-448.00	6831.00	17550	20231204	-42.62	8660	20231024	16.28	13670	-26.34	20240111	10030	0.40	20240326	17550	-42.62	20231204	8660	16.28	20231024	5.07	N	063170	500	88 억		211058	N	N	80	N	00	N
23	20240327	110551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	-10	5	-0.10	214814250	21317	37.38	10050	10140	10050	13100	7060	10080	10077.13	1.19	0	-4656	10273	10176	10103	10006	9933	10225	10055	89	3020	500	6450	10	1	17774267	1790	-22.48	1.47	12	0.12	-448.00	6831.00	17550	20231204	-42.62	8660	20231024	16.28	13670	-26.34	20240111	10030	0.40	20240326	17550	-42.62	20231204	8660	16.28	20231024	5.07	N	063170	500	88 억		211058	N	N	80	N	00	N
24	20240327	100546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10130	50	2	0.50	91194630	9040	15.85	10050	10140	10050	13100	7060	10080	10087.90	1.19	0	637	10273	10176	10103	10006	9933	10225	10055	89	3020	500	6450	10	1	17774267	1801	-22.61	1.48	12	0.05	-448.00	6831.00	17550	20231204	-42.28	8660	20231024	16.97	13670	-25.90	20240111	10030	1.00	20240326	17550	-42.28	20231204	8660	16.97	20231024	5.07	N	063170	500	88 억		211058	N	N	80	N	00	N
25	20240327	090553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10080	0	3	0.00	8408510	836	1.47	10050	10110	10050	13100	7060	10080	10058.03	1.19	0	-77	10273	10176	10103	10006	9933	10225	10055	89	3020	500	6450	10	1	17774267	1792	-22.50	1.48	12	0.00	-448.00	6831.00	17550	20231204	-42.56	8660	20231024	16.40	13670	-26.26	20240111	10030	0.50	20240326	17550	-42.56	20231204	8660	16.40	20231024	5.07	N	063170	500	88 억		211058	N	N	80	N	00	N
26	20240326	160459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10080	10	2	0.10	572408400	56782	115.74	10030	10200	10030	13090	7050	10070	10080.81	1.14	0	8134	10323	10196	10133	10006	9943	10165	9975	89	3020	500	6440	10	1	17774267	1792	-22.50	1.48	12	0.32	-448.00	6831.00	17550	20231204	-42.56	8660	20231024	16.40	13670	-26.26	20240111	10030	0.50	20240326	17550	-42.56	20231204	8660	16.40	20231024	5.06	N	063170	500	88 억		202999	N	N	78	N	00	N
27	20240326	150545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	0	3	0.00	548935930	54450	110.99	10030	10200	10030	13090	7050	10070	10081.47	1.14	0	8036	10323	10196	10133	10006	9943	10165	9975	89	3020	500	6440	10	1	17774267	1790	-22.48	1.47	12	0.31	-448.00	6831.00	17550	20231204	-42.62	8660	20231024	16.28	13670	-26.34	20240111	10030	0.40	20240326	17550	-42.62	20231204	8660	16.28	20231024	5.06	N	063170	500	88 억		202999	N	N	110	N	00	N
28	20240326	140541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	-20	5	-0.20	485113940	48098	98.04	10030	10200	10030	13090	7050	10070	10085.95	1.14	0	8479	10323	10196	10133	10006	9943	10165	9975	89	3020	500	6440	10	1	17774267	1786	-22.43	1.47	12	0.27	-448.00	6831.00	17550	20231204	-42.74	8660	20231024	16.05	13670	-26.48	20240111	10030	0.20	20240326	17550	-42.74	20231204	8660	16.05	20231024	5.06	N	063170	500	88 억		202999	N	N	110	N	00	N
29	20240326	130539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	0	3	0.00	434332330	43046	87.75	10030	10200	10030	13090	7050	10070	10089.96	1.14	0	7993	10323	10196	10133	10006	9943	10165	9975	89	3020	500	6440	10	1	17774267	1790	-22.48	1.47	12	0.24	-448.00	6831.00	17550	20231204	-42.62	8660	20231024	16.28	13670	-26.34	20240111	10030	0.40	20240326	17550	-42.62	20231204	8660	16.28	20231024	5.06	N	063170	500	88 억		202999	N	N	110	N	00	N
30	20240326	120542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	30	2	0.30	329680190	32650	66.55	10030	10200	10030	13090	7050	10070	10097.40	1.14	0	3291	10323	10196	10133	10006	9943	10165	9975	89	3020	500	6440	10	1	17774267	1795	-22.54	1.48	12	0.18	-448.00	6831.00	17550	20231204	-42.45	8660	20231024	16.63	13670	-26.12	20240111	10030	0.70	20240326	17550	-42.45	20231204	8660	16.63	20231024	5.06	N	063170	500	88 억		202999	N	N	110	N	00	N
31	20240326	110536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	30	2	0.30	257511340	25484	51.95	10030	10200	10030	13090	7050	10070	10104.82	1.14	0	3073	10323	10196	10133	10006	9943	10165	9975	89	3020	500	6440	10	1	17774267	1795	-22.54	1.48	12	0.14	-448.00	6831.00	17550	20231204	-42.45	8660	20231024	16.63	13670	-26.12	20240111	10030	0.70	20240326	17550	-42.45	20231204	8660	16.63	20231024	5.06	N	063170	500	88 억		202999	N	N	110	N	00	N
32	20240326	100543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10130	60	2	0.60	135399000	13395	27.30	10030	10200	10030	13090	7050	10070	10108.17	1.14	0	4057	10323	10196	10133	10006	9943	10165	9975	89	3020	500	6440	10	1	17774267	1801	-22.61	1.48	12	0.08	-448.00	6831.00	17550	20231204	-42.28	8660	20231024	16.97	13670	-25.90	20240111	10030	1.00	20240326	17550	-42.28	20231204	8660	16.97	20231024	5.06	N	063170	500	88 억		202999	N	N	110	N	00	N
33	20240326	090541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	70	2	0.70	22956910	2274	4.64	10030	10200	10030	13090	7050	10070	10095.39	1.14	0	-420	10323	10196	10133	10006	9943	10165	9975	89	3020	500	6440	10	1	17774267	1802	-22.63	1.48	12	0.01	-448.00	6831.00	17550	20231204	-42.22	8660	20231024	17.09	13670	-25.82	20240111	10030	1.10	20240326	17550	-42.22	20231204	8660	17.09	20231024	5.06	N	063170	500	88 억		202999	N	N	110	N	00	N
34	20240325	160600	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	-120	5	-1.18	491107120	48668	100.39	10150	10260	10070	13240	7140	10190	10091.02	1.15	0	-1066	10350	10270	10220	10140	10090	10245	10115	89	3050	500	6520	10	1	17774267	1790	-22.48	1.47	12	0.27	-448.00	6831.00	17550	20231204	-42.62	8660	20231024	16.28	13670	-26.34	20240111	10070	0.00	20240325	17550	-42.62	20231204	8660	16.28	20231024	5.08	N	063170	500	88 억		203878	N	N	110	N	00	N
35	20240325	150604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10080	-110	5	-1.08	448895560	44479	91.75	10150	10260	10070	13240	7140	10190	10092.30	1.15	0	-674	10350	10270	10220	10140	10090	10245	10115	89	3050	500	6520	10	1	17774267	1792	-22.50	1.48	12	0.25	-448.00	6831.00	17550	20231204	-42.56	8660	20231024	16.40	13670	-26.26	20240111	10070	0.10	20240325	17550	-42.56	20231204	8660	16.40	20231024	5.08	N	063170	500	88 억		203878	N	N	145	N	00	N
36	20240325	140602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10080	-110	5	-1.08	383703300	38010	78.40	10150	10260	10070	13240	7140	10190	10094.80	1.15	0	-468	10350	10270	10220	10140	10090	10245	10115	89	3050	500	6520	10	1	17774267	1792	-22.50	1.48	12	0.21	-448.00	6831.00	17550	20231204	-42.56	8660	20231024	16.40	13670	-26.26	20240111	10070	0.10	20240325	17550	-42.56	20231204	8660	16.40	20231024	5.08	N	063170	500	88 억		203878	N	N	145	N	00	N
37	20240325	130604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10090	-100	5	-0.98	331528770	32842	67.74	10150	10260	10070	13240	7140	10190	10094.66	1.15	0	518	10350	10270	10220	10140	10090	10245	10115	89	3050	500	6520	10	1	17774267	1793	-22.52	1.48	12	0.18	-448.00	6831.00	17550	20231204	-42.51	8660	20231024	16.51	13670	-26.19	20240111	10070	0.20	20240325	17550	-42.51	20231204	8660	16.51	20231024	5.08	N	063170	500	88 억		203878	N	N	145	N	00	N
38	20240325	120606	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-90	5	-0.88	269523360	26694	55.06	10150	10260	10070	13240	7140	10190	10096.78	1.15	0	466	10350	10270	10220	10140	10090	10245	10115	89	3050	500	6520	10	1	17774267	1795	-22.54	1.48	12	0.15	-448.00	6831.00	17550	20231204	-42.45	8660	20231024	16.63	13670	-26.12	20240111	10070	0.30	20240325	17550	-42.45	20231204	8660	16.63	20231024	5.08	N	063170	500	88 억		203878	N	N	145	N	00	N
39	20240325	110602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10080	-110	5	-1.08	254144800	25171	51.92	10150	10260	10070	13240	7140	10190	10096.73	1.15	0	557	10350	10270	10220	10140	10090	10245	10115	89	3050	500	6520	10	1	17774267	1792	-22.50	1.48	12	0.14	-448.00	6831.00	17550	20231204	-42.56	8660	20231024	16.40	13670	-26.26	20240111	10070	0.10	20240325	17550	-42.56	20231204	8660	16.40	20231024	5.08	N	063170	500	88 억		203878	N	N	145	N	00	N
40	20240325	100602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10110	-80	5	-0.79	175832980	17407	35.90	10150	10260	10070	13240	7140	10190	10101.28	1.15	0	281	10350	10270	10220	10140	10090	10245	10115	89	3050	500	6520	10	1	17774267	1797	-22.57	1.48	12	0.10	-448.00	6831.00	17550	20231204	-42.39	8660	20231024	16.74	13670	-26.04	20240111	10070	0.40	20240325	17550	-42.39	20231204	8660	16.74	20231024	5.08	N	063170	500	88 억		203878	N	N	145	N	00	N
41	20240325	090604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	-50	5	-0.49	90839760	8992	18.55	10150	10260	10080	13240	7140	10190	10102.29	1.15	0	1131	10350	10270	10220	10140	10090	10245	10115	89	3050	500	6520	10	1	17774267	1802	-22.63	1.48	12	0.05	-448.00	6831.00	17550	20231204	-42.22	8660	20231024	17.09	13670	-25.82	20240111	10080	0.60	20240325	17550	-42.22	20231204	8660	17.09	20231024	5.08	N	063170	500	88 억		203878	N	N	145	N	00	N
42	20240322	160602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	-70	5	-0.68	490190640	48013	63.28	10300	10300	10170	13330	7190	10260	10209.58	1.20	0	-10232	10553	10406	10293	10146	10033	10480	10220	89	3070	500	6560	10	1	17774267	1811	-22.75	1.49	12	0.27	-448.00	6831.00	17550	20231204	-41.94	8660	20231024	17.67	13670	-25.46	20240111	10150	0.39	20240320	17550	-41.94	20231204	8660	17.67	20231024	5.12	N	063170	500	88 억		214110	N	N	145	N	00	N
43	20240322	150605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10180	-80	5	-0.78	472348270	46260	60.97	10300	10300	10170	13330	7190	10260	10210.73	1.20	0	-9914	10553	10406	10293	10146	10033	10480	10220	89	3070	500	6560	10	1	17774267	1809	-22.72	1.49	12	0.26	-448.00	6831.00	17550	20231204	-41.99	8660	20231024	17.55	13670	-25.53	20240111	10150	0.30	20240320	17550	-41.99	20231204	8660	17.55	20231024	5.12	N	063170	500	88 억		214110	N	N	670	N	00	N
44	20240322	140600	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	-70	5	-0.68	402096110	39358	51.87	10300	10300	10190	13330	7190	10260	10216.38	1.20	0	-7606	10553	10406	10293	10146	10033	10480	10220	89	3070	500	6560	10	1	17774267	1811	-22.75	1.49	12	0.22	-448.00	6831.00	17550	20231204	-41.94	8660	20231024	17.67	13670	-25.46	20240111	10150	0.39	20240320	17550	-41.94	20231204	8660	17.67	20231024	5.12	N	063170	500	88 억		214110	N	N	670	N	00	N
45	20240322	130602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-60	5	-0.58	303667560	29722	39.17	10300	10300	10190	13330	7190	10260	10216.93	1.20	0	-4632	10553	10406	10293	10146	10033	10480	10220	89	3070	500	6560	10	1	17774267	1813	-22.77	1.49	12	0.17	-448.00	6831.00	17550	20231204	-41.88	8660	20231024	17.78	13670	-25.38	20240111	10150	0.49	20240320	17550	-41.88	20231204	8660	17.78	20231024	5.12	N	063170	500	88 억		214110	N	N	670	N	00	N
46	20240322	120557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-60	5	-0.58	250227330	24482	32.26	10300	10300	10190	13330	7190	10260	10220.87	1.20	0	-4513	10553	10406	10293	10146	10033	10480	10220	89	3070	500	6560	10	1	17774267	1813	-22.77	1.49	12	0.14	-448.00	6831.00	17550	20231204	-41.88	8660	20231024	17.78	13670	-25.38	20240111	10150	0.49	20240320	17550	-41.88	20231204	8660	17.78	20231024	5.12	N	063170	500	88 억		214110	N	N	670	N	00	N
47	20240322	110603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-60	5	-0.58	203682050	19921	26.25	10300	10300	10190	13330	7190	10260	10224.49	1.20	0	-3101	10553	10406	10293	10146	10033	10480	10220	89	3070	500	6560	10	1	17774267	1813	-22.77	1.49	12	0.11	-448.00	6831.00	17550	20231204	-41.88	8660	20231024	17.78	13670	-25.38	20240111	10150	0.49	20240320	17550	-41.88	20231204	8660	17.78	20231024	5.12	N	063170	500	88 억		214110	N	N	670	N	00	N
48	20240322	100559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10240	-20	5	-0.19	155046250	15157	19.98	10300	10300	10200	13330	7190	10260	10229.35	1.20	0	130	10553	10406	10293	10146	10033	10480	10220	89	3070	500	6560	10	1	17774267	1820	-22.86	1.50	12	0.09	-448.00	6831.00	17550	20231204	-41.65	8660	20231024	18.24	13670	-25.09	20240111	10150	0.89	20240320	17550	-41.65	20231204	8660	18.24	20231024	5.12	N	063170	500	88 억		214110	N	N	670	N	00	N
49	20240322	090557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10250	-10	5	-0.10	55427000	5418	7.14	10300	10300	10200	13330	7190	10260	10230.16	1.20	0	1677	10553	10406	10293	10146	10033	10480	10220	89	3070	500	6560	10	1	17774267	1822	-22.88	1.50	12	0.03	-448.00	6831.00	17550	20231204	-41.60	8660	20231024	18.36	13670	-25.02	20240111	10150	0.99	20240320	17550	-41.60	20231204	8660	18.36	20231024	5.12	N	063170	500	88 억		214110	N	N	670	N	00	N
50	20240321	160558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10260	90	2	0.88	774640420	75236	116.25	10210	10440	10180	13220	7120	10170	10296.16	1.15	0	10410	10423	10296	10223	10096	10023	10270	10070	89	3050	500	6500	10	1	17774267	1824	-22.90	1.50	12	0.42	-448.00	6831.00	17550	20231204	-41.54	8660	20231024	18.48	13670	-24.95	20240111	10150	1.08	20240320	17550	-41.54	20231204	8660	18.48	20231024	5.09	N	063170	500	88 억		203573	N	N	670	N	00	N
51	20240321	150559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	100	2	0.98	734045100	71282	110.14	10210	10440	10180	13220	7120	10170	10297.76	1.15	0	8944	10423	10296	10223	10096	10023	10270	10070	89	3050	500	6500	10	1	17774267	1825	-22.92	1.50	12	0.40	-448.00	6831.00	17550	20231204	-41.48	8660	20231024	18.59	13670	-24.87	20240111	10150	1.18	20240320	17550	-41.48	20231204	8660	18.59	20231024	5.09	N	063170	500	88 억		203573	N	N	625	N	00	N
52	20240321	140559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10320	150	2	1.47	551560010	53563	82.76	10210	10440	10180	13220	7120	10170	10297.41	1.15	0	6261	10423	10296	10223	10096	10023	10270	10070	89	3050	500	6500	10	1	17774267	1834	-23.04	1.51	12	0.30	-448.00	6831.00	17550	20231204	-41.20	8660	20231024	19.17	13670	-24.51	20240111	10150	1.67	20240320	17550	-41.20	20231204	8660	19.17	20231024	5.09	N	063170	500	88 억		203573	N	N	625	N	00	N
53	20240321	130554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10310	140	2	1.38	522175300	50715	78.36	10210	10440	10180	13220	7120	10170	10296.27	1.15	0	6372	10423	10296	10223	10096	10023	10270	10070	89	3050	500	6500	10	1	17774267	1833	-23.01	1.51	12	0.29	-448.00	6831.00	17550	20231204	-41.25	8660	20231024	19.05	13670	-24.58	20240111	10150	1.58	20240320	17550	-41.25	20231204	8660	19.05	20231024	5.09	N	063170	500	88 억		203573	N	N	625	N	00	N
54	20240321	120559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10310	140	2	1.38	453049430	44020	68.02	10210	10440	10180	13220	7120	10170	10291.90	1.15	0	7070	10423	10296	10223	10096	10023	10270	10070	89	3050	500	6500	10	1	17774267	1833	-23.01	1.51	12	0.25	-448.00	6831.00	17550	20231204	-41.25	8660	20231024	19.05	13670	-24.58	20240111	10150	1.58	20240320	17550	-41.25	20231204	8660	19.05	20231024	5.09	N	063170	500	88 억		203573	N	N	625	N	00	N
55	20240321	110557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10290	120	2	1.18	412125550	40043	61.87	10210	10440	10180	13220	7120	10170	10292.07	1.15	0	7540	10423	10296	10223	10096	10023	10270	10070	89	3050	500	6500	10	1	17774267	1829	-22.97	1.51	12	0.23	-448.00	6831.00	17550	20231204	-41.37	8660	20231024	18.82	13670	-24.73	20240111	10150	1.38	20240320	17550	-41.37	20231204	8660	18.82	20231024	5.09	N	063170	500	88 억		203573	N	N	625	N	00	N
56	20240321	100600	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10330	160	2	1.57	247064970	24060	37.18	10210	10440	10180	13220	7120	10170	10268.70	1.15	0	8549	10423	10296	10223	10096	10023	10270	10070	89	3050	500	6500	10	1	17774267	1836	-23.06	1.51	12	0.14	-448.00	6831.00	17550	20231204	-41.14	8660	20231024	19.28	13670	-24.43	20240111	10150	1.77	20240320	17550	-41.14	20231204	8660	19.28	20231024	5.09	N	063170	500	88 억		203573	N	N	625	N	00	N
57	20240321	090601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10210	40	2	0.39	48644480	4762	7.36	10210	10280	10180	13220	7120	10170	10215.14	1.15	0	1853	10423	10296	10223	10096	10023	10270	10070	89	3050	500	6500	10	1	17774267	1815	-22.79	1.49	12	0.03	-448.00	6831.00	17550	20231204	-41.82	8660	20231024	17.90	13670	-25.31	20240111	10150	0.59	20240320	17550	-41.82	20231204	8660	17.90	20231024	5.09	N	063170	500	88 억		203573	N	N	625	N	00	N
58	20240320	160553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	-20	5	-0.20	650138570	63672	121.72	10170	10350	10150	13240	7140	10190	10210.78	1.13	0	1736	10496	10342	10256	10102	10016	10300	10060	89	3050	500	6520	10	1	17774267	1808	-22.70	1.49	12	0.36	-448.00	6831.00	17550	20231204	-42.05	8660	20231024	17.44	13670	-25.60	20240111	10150	0.20	20240320	17550	-42.05	20231204	8660	17.44	20231024	5.08	N	063170	500	88 억		201310	N	N	625	N	00	N
59	20240320	150555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	-20	5	-0.20	559791740	54783	104.73	10170	10350	10150	13240	7140	10190	10218.35	1.13	0	1414	10496	10342	10256	10102	10016	10300	10060	89	3050	500	6520	10	1	17774267	1808	-22.70	1.49	12	0.31	-448.00	6831.00	17550	20231204	-42.05	8660	20231024	17.44	13670	-25.60	20240111	10150	0.20	20240320	17550	-42.05	20231204	8660	17.44	20231024	5.08	N	063170	500	88 억		201310	N	N	264	N	00	N
60	20240320	140558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	0	3	0.00	409200880	40001	76.47	10170	10350	10150	13240	7140	10190	10229.77	1.13	0	-1381	10496	10342	10256	10102	10016	10300	10060	89	3050	500	6520	10	1	17774267	1811	-22.75	1.49	12	0.23	-448.00	6831.00	17550	20231204	-41.94	8660	20231024	17.67	13670	-25.46	20240111	10150	0.39	20240320	17550	-41.94	20231204	8660	17.67	20231024	5.08	N	063170	500	88 억		201310	N	N	264	N	00	N
61	20240320	130600	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	10	2	0.10	305671490	29827	57.02	10170	10350	10170	13240	7140	10190	10248.15	1.13	0	-1277	10496	10342	10256	10102	10016	10300	10060	89	3050	500	6520	10	1	17774267	1813	-22.77	1.49	12	0.17	-448.00	6831.00	17550	20231204	-41.88	8660	20231024	17.78	13670	-25.38	20240111	10170	0.29	20240320	17550	-41.88	20231204	8660	17.78	20231024	5.08	N	063170	500	88 억		201310	N	N	264	N	00	N
62	20240320	120554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10220	30	2	0.29	232611370	22669	43.34	10170	10350	10170	13240	7140	10190	10261.21	1.13	0	-846	10496	10342	10256	10102	10016	10300	10060	89	3050	500	6520	10	1	17774267	1817	-22.81	1.50	12	0.13	-448.00	6831.00	17550	20231204	-41.77	8660	20231024	18.01	13670	-25.24	20240111	10170	0.49	20240320	17550	-41.77	20231204	8660	18.01	20231024	5.08	N	063170	500	88 억		201310	N	N	264	N	00	N
63	20240320	110555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	80	2	0.79	195094590	19003	36.33	10170	10350	10170	13240	7140	10190	10266.52	1.13	0	-636	10496	10342	10256	10102	10016	10300	10060	89	3050	500	6520	10	1	17774267	1825	-22.92	1.50	12	0.11	-448.00	6831.00	17550	20231204	-41.48	8660	20231024	18.59	13670	-24.87	20240111	10170	0.98	20240320	17550	-41.48	20231204	8660	18.59	20231024	5.08	N	063170	500	88 억		201310	N	N	264	N	00	N
64	20240320	100553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10270	80	2	0.79	118760530	11571	22.12	10170	10350	10170	13240	7140	10190	10263.64	1.13	0	2403	10496	10342	10256	10102	10016	10300	10060	89	3050	500	6520	10	1	17774267	1825	-22.92	1.50	12	0.07	-448.00	6831.00	17550	20231204	-41.48	8660	20231024	18.59	13670	-24.87	20240111	10170	0.98	20240320	17550	-41.48	20231204	8660	18.59	20231024	5.08	N	063170	500	88 억		201310	N	N	264	N	00	N
65	20240320	090552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10220	30	2	0.29	2804590	275	0.53	10170	10230	10170	13240	7140	10190	10198.51	1.13	0	176	10496	10342	10256	10102	10016	10300	10060	89	3050	500	6520	10	1	17774267	1817	-22.81	1.50	12	0.00	-448.00	6831.00	17550	20231204	-41.77	8660	20231024	18.01	13670	-25.24	20240111	10170	0.49	20240320	17550	-41.77	20231204	8660	18.01	20231024	5.08	N	063170	500	88 억		201310	N	N	264	N	00	N
66	20240319	160546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	-20	5	-0.20	531759820	52029	99.66	10410	10410	10170	13270	7150	10210	10220.48	1.18	0	-8001	10423	10316	10253	10146	10083	10285	10115	89	3060	500	6530	10	1	17774267	1811	39.80	1.41	12	0.29	256.00	7248.00	18490	20230314	-44.89	8660	20231024	17.67	13670	-25.46	20240111	10170	0.20	20240319	17550	-41.94	20231204	8660	17.67	20231024	5.04	N	063170	500	88 억		209312	N	N	264	N	00	N
67	20240319	150554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-10	5	-0.10	506113500	49513	94.84	10410	10410	10170	13270	7150	10210	10221.83	1.18	0	-7943	10423	10316	10253	10146	10083	10285	10115	89	3060	500	6530	10	1	17774267	1813	39.84	1.41	12	0.28	256.00	7248.00	18490	20230314	-44.84	8660	20231024	17.78	13670	-25.38	20240111	10170	0.29	20240319	17550	-41.88	20231204	8660	17.78	20231024	5.04	N	063170	500	88 억		209312	N	N	346	N	00	N
68	20240319	140555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	-20	5	-0.20	441213600	43139	82.63	10410	10410	10170	13270	7150	10210	10227.72	1.18	0	-7330	10423	10316	10253	10146	10083	10285	10115	89	3060	500	6530	10	1	17774267	1811	39.80	1.41	12	0.24	256.00	7248.00	18490	20230314	-44.89	8660	20231024	17.67	13670	-25.46	20240111	10170	0.20	20240319	17550	-41.94	20231204	8660	17.67	20231024	5.04	N	063170	500	88 억		209312	N	N	346	N	00	N
69	20240319	130526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10240	30	2	0.29	416130810	40683	77.93	10410	10410	10170	13270	7150	10210	10228.62	1.18	0	-7752	10423	10316	10253	10146	10083	10285	10115	89	3060	500	6530	10	1	17774267	1820	40.00	1.41	12	0.23	256.00	7248.00	18490	20230314	-44.62	8660	20231024	18.24	13670	-25.09	20240111	10170	0.69	20240319	17550	-41.65	20231204	8660	18.24	20231024	5.04	N	063170	500	88 억		209312	N	N	346	N	00	N
70	20240319	120553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	-40	5	-0.39	320150910	31295	59.94	10410	10410	10170	13270	7150	10210	10230.10	1.18	0	-5865	10423	10316	10253	10146	10083	10285	10115	89	3060	500	6530	10	1	17774267	1808	39.73	1.40	12	0.18	256.00	7248.00	18490	20230314	-45.00	8660	20231024	17.44	13670	-25.60	20240111	10170	0.00	20240319	17550	-42.05	20231204	8660	17.44	20231024	5.04	N	063170	500	88 억		209312	N	N	346	N	00	N
71	20240319	110550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10190	-20	5	-0.20	266399300	26021	49.84	10410	10410	10180	13270	7150	10210	10237.86	1.18	0	-4050	10423	10316	10253	10146	10083	10285	10115	89	3060	500	6530	10	1	17774267	1811	39.80	1.41	12	0.15	256.00	7248.00	18490	20230314	-44.89	8660	20231024	17.67	13670	-25.46	20240111	10180	0.10	20240319	17550	-41.94	20231204	8660	17.67	20231024	5.04	N	063170	500	88 억		209312	N	N	346	N	00	N
72	20240319	100554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10210	0	3	0.00	182035290	17750	34.00	10410	10410	10200	13270	7150	10210	10255.51	1.18	0	-2429	10423	10316	10253	10146	10083	10285	10115	89	3060	500	6530	10	1	17774267	1815	39.88	1.41	12	0.10	256.00	7248.00	18490	20230314	-44.78	8660	20231024	17.90	13670	-25.31	20240111	10190	0.20	20240318	17550	-41.82	20231204	8660	17.90	20231024	5.04	N	063170	500	88 억		209312	N	N	346	N	00	N
73	20240319	090553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	70	2	0.69	33444230	3223	6.17	10410	10410	10280	13270	7150	10210	10376.74	1.18	0	-2051	10423	10316	10253	10146	10083	10285	10115	89	3060	500	6530	10	1	17774267	1827	40.16	1.42	12	0.02	256.00	7248.00	18490	20230314	-44.40	8660	20231024	18.71	13670	-24.80	20240111	10190	0.88	20240318	17550	-41.42	20231204	8660	18.71	20231024	5.04	N	063170	500	88 억		209312	N	N	346	N	00	N
74	20240318	160549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10210	-10	5	-0.10	532113690	51994	36.56	10290	10360	10190	13280	7160	10220	10234.14	1.16	0	3217	10753	10486	10343	10076	9933	10415	10005	89	3060	500	6540	10	1	17774267	1815	39.88	1.41	12	0.29	256.00	7248.00	19660	20230313	-48.07	8660	20231024	17.90	13670	-25.31	20240111	10190	0.20	20240318	17550	-41.82	20231204	8660	17.90	20231024	5.08	N	063170	500	88 억		205578	N	N	346	N	00	N
75	20240318	150551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-20	5	-0.20	501491340	48996	34.46	10290	10360	10190	13280	7160	10220	10235.35	1.16	0	2568	10753	10486	10343	10076	9933	10415	10005	89	3060	500	6540	10	1	17774267	1813	39.84	1.41	12	0.28	256.00	7248.00	19660	20230313	-48.12	8660	20231024	17.78	13670	-25.38	20240111	10190	0.10	20240318	17550	-41.88	20231204	8660	17.78	20231024	5.08	N	063170	500	88 억		205578	N	N	0	N	00	N
76	20240318	140549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10230	10	2	0.10	388444240	37930	26.67	10290	10360	10190	13280	7160	10220	10241.08	1.16	0	1615	10753	10486	10343	10076	9933	10415	10005	89	3060	500	6540	10	1	17774267	1818	39.96	1.41	12	0.21	256.00	7248.00	19660	20230313	-47.97	8660	20231024	18.13	13670	-25.16	20240111	10190	0.39	20240318	17550	-41.71	20231204	8660	18.13	20231024	5.08	N	063170	500	88 억		205578	N	N	0	N	00	N
77	20240318	130550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10250	30	2	0.29	333773610	32582	22.91	10290	10360	10190	13280	7160	10220	10244.11	1.16	0	430	10753	10486	10343	10076	9933	10415	10005	89	3060	500	6540	10	1	17774267	1822	40.04	1.41	12	0.18	256.00	7248.00	19660	20230313	-47.86	8660	20231024	18.36	13670	-25.02	20240111	10190	0.59	20240318	17550	-41.60	20231204	8660	18.36	20231024	5.08	N	063170	500	88 억		205578	N	N	0	N	00	N
78	20240318	120548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	60	2	0.59	289195130	28223	19.85	10290	10360	10190	13280	7160	10220	10246.79	1.16	0	514	10753	10486	10343	10076	9933	10415	10005	89	3060	500	6540	10	1	17774267	1827	40.16	1.42	12	0.16	256.00	7248.00	19660	20230313	-47.71	8660	20231024	18.71	13670	-24.80	20240111	10190	0.88	20240318	17550	-41.42	20231204	8660	18.71	20231024	5.08	N	063170	500	88 억		205578	N	N	0	N	00	N
79	20240318	110550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10200	-20	5	-0.20	241141850	23525	16.54	10290	10360	10190	13280	7160	10220	10250.45	1.16	0	584	10753	10486	10343	10076	9933	10415	10005	89	3060	500	6540	10	1	17774267	1813	39.84	1.41	12	0.13	256.00	7248.00	19660	20230313	-48.12	8660	20231024	17.78	13670	-25.38	20240111	10190	0.10	20240318	17550	-41.88	20231204	8660	17.78	20231024	5.08	N	063170	500	88 억		205578	N	N	0	N	00	N
80	20240318	100549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10230	10	2	0.10	162864290	15860	11.15	10290	10360	10200	13280	7160	10220	10268.87	1.16	0	546	10753	10486	10343	10076	9933	10415	10005	89	3060	500	6540	10	1	17774267	1818	39.96	1.41	12	0.09	256.00	7248.00	19660	20230313	-47.97	8660	20231024	18.13	13670	-25.16	20240111	10200	0.29	20240318	17550	-41.71	20231204	8660	18.13	20231024	5.08	N	063170	500	88 억		205578	N	N	0	N	00	N
81	20240318	090548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10310	90	2	0.88	29546310	2867	2.02	10290	10360	10290	13280	7160	10220	10305.65	1.16	0	-161	10753	10486	10343	10076	9933	10415	10005	89	3060	500	6540	10	1	17774267	1833	40.27	1.42	12	0.02	256.00	7248.00	19660	20230313	-47.56	8660	20231024	19.05	13670	-24.58	20240111	10200	1.08	20240315	17550	-41.25	20231204	8660	19.05	20231024	5.08	N	063170	500	88 억		205578	N	N	0	N	00	N
82	20240315	160543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10220	-430	5	-4.04	1456138520	141205	219.22	10590	10610	10200	13840	7460	10650	10312.37	1.31	0	-27571	10903	10776	10713	10586	10523	10745	10555	89	3190	500	6810	10	1	17774267	1817	39.92	1.41	12	0.79	256.00	7248.00	24800	20230310	-58.79	8660	20231024	18.01	13670	-25.24	20240111	10200	0.20	20240315	17550	-41.77	20231204	8660	18.01	20231024	5.07	N	063170	500	88 억		233000	N	N	13	N	00	N
83	20240315	150519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10250	-400	5	-3.76	1384614000	134205	208.35	10590	10610	10200	13840	7460	10650	10317.16	1.31	0	-27043	10903	10776	10713	10586	10523	10745	10555	89	3190	500	6810	10	1	17774267	1822	40.04	1.41	12	0.76	256.00	7248.00	24800	20230310	-58.67	8660	20231024	18.36	13670	-25.02	20240111	10200	0.49	20240315	17550	-41.60	20231204	8660	18.36	20231024	5.07	N	063170	500	88 억		233000	N	N	13	N	00	N
84	20240315	140514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10240	-410	5	-3.85	1159708140	112209	174.21	10590	10610	10210	13840	7460	10650	10335.25	1.31	0	-16556	10903	10776	10713	10586	10523	10745	10555	89	3190	500	6810	10	1	17774267	1820	40.00	1.41	12	0.63	256.00	7248.00	24800	20230310	-58.71	8660	20231024	18.24	13670	-25.09	20240111	10210	0.29	20240315	17550	-41.65	20231204	8660	18.24	20231024	5.07	N	063170	500	88 억		233000	N	N	13	N	00	N
85	20240315	130546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	-370	5	-3.47	927375520	89534	139.00	10590	10610	10270	13840	7460	10650	10357.80	1.31	0	-14787	10903	10776	10713	10586	10523	10745	10555	89	3190	500	6810	10	1	17774267	1827	40.16	1.42	12	0.50	256.00	7248.00	24800	20230310	-58.55	8660	20231024	18.71	13670	-24.80	20240111	10270	0.10	20240315	17550	-41.42	20231204	8660	18.71	20231024	5.07	N	063170	500	88 억		233000	N	N	13	N	00	N
86	20240315	120546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10290	-360	5	-3.38	873575200	84303	130.88	10590	10610	10270	13840	7460	10650	10362.33	1.31	0	-13231	10903	10776	10713	10586	10523	10745	10555	89	3190	500	6810	10	1	17774267	1829	40.20	1.42	12	0.47	256.00	7248.00	24800	20230310	-58.51	8660	20231024	18.82	13670	-24.73	20240111	10270	0.19	20240315	17550	-41.37	20231204	8660	18.82	20231024	5.07	N	063170	500	88 억		233000	N	N	13	N	00	N
87	20240315	110539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10290	-360	5	-3.38	733732940	70711	109.78	10590	10610	10280	13840	7460	10650	10376.50	1.31	0	-7038	10903	10776	10713	10586	10523	10745	10555	89	3190	500	6810	10	1	17774267	1829	40.20	1.42	12	0.40	256.00	7248.00	24800	20230310	-58.51	8660	20231024	18.82	13670	-24.73	20240111	10280	0.10	20240315	17550	-41.37	20231204	8660	18.82	20231024	5.07	N	063170	500	88 억		233000	N	N	13	N	00	N
88	20240315	100543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10320	-330	5	-3.10	520443390	50033	77.68	10590	10610	10280	13840	7460	10650	10402.00	1.31	0	-6953	10903	10776	10713	10586	10523	10745	10555	89	3190	500	6810	10	1	17774267	1834	40.31	1.42	12	0.28	256.00	7248.00	24800	20230310	-58.39	8660	20231024	19.17	13670	-24.51	20240111	10280	0.39	20240315	17550	-41.20	20231204	8660	19.17	20231024	5.07	N	063170	500	88 억		233000	N	N	13	N	00	N
89	20240315	090546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10600	-50	5	-0.47	54311060	5130	7.96	10590	10610	10560	13840	7460	10650	10586.95	1.31	0	-2721	10903	10776	10713	10586	10523	10745	10555	89	3190	500	6810	10	1	17774267	1884	41.41	1.46	12	0.03	256.00	7248.00	24800	20230310	-57.26	8660	20231024	22.40	13670	-22.46	20240111	10380	2.12	20240201	17550	-39.60	20231204	8660	22.40	20231024	5.07	N	063170	500	88 억		233000	N	N	13	N	00	N
90	20240314	160538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10650	-110	5	-1.02	684050310	63900	86.16	10780	10840	10650	13980	7540	10760	10705.01	1.32	0	-1726	10993	10876	10813	10696	10633	10845	10665	89	3220	500	6880	10	1	17774267	1893	41.60	1.47	12	0.36	256.00	7248.00	24800	20230310	-57.06	8660	20231024	22.98	13670	-22.09	20240111	10380	2.60	20240201	18490	-42.40	20230314	8660	22.98	20231024	5.03	N	063170	500	88 억		234716	N	N	13	N	00	N
91	20240314	150541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10670	-90	5	-0.84	627586750	58601	79.01	10780	10840	10650	13980	7540	10760	10709.49	1.32	0	-1329	10993	10876	10813	10696	10633	10845	10665	89	3220	500	6880	10	1	17774267	1897	41.68	1.47	12	0.33	256.00	7248.00	24800	20230310	-56.98	8660	20231024	23.21	13670	-21.95	20240111	10380	2.79	20240201	18490	-42.29	20230314	8660	23.21	20231024	5.03	N	063170	500	88 억		234716	N	N	0	N	00	N
92	20240314	140541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10680	-80	5	-0.74	567389370	52966	71.42	10780	10840	10650	13980	7540	10760	10712.33	1.32	0	-1275	10993	10876	10813	10696	10633	10845	10665	89	3220	500	6880	10	1	17774267	1898	41.72	1.47	12	0.30	256.00	7248.00	24800	20230310	-56.94	8660	20231024	23.33	13670	-21.87	20240111	10380	2.89	20240201	18490	-42.24	20230314	8660	23.33	20231024	5.03	N	063170	500	88 억		234716	N	N	0	N	00	N
93	20240314	130537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10690	-70	5	-0.65	493004260	45988	62.01	10780	10840	10660	13980	7540	10760	10720.28	1.32	0	-1357	10993	10876	10813	10696	10633	10845	10665	89	3220	500	6880	10	1	17774267	1900	41.76	1.47	12	0.26	256.00	7248.00	24800	20230310	-56.90	8660	20231024	23.44	13670	-21.80	20240111	10380	2.99	20240201	18490	-42.18	20230314	8660	23.44	20231024	5.03	N	063170	500	88 억		234716	N	N	0	N	00	N
94	20240314	120539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10720	-40	5	-0.37	352778070	32870	44.32	10780	10840	10680	13980	7540	10760	10732.52	1.32	0	-260	10993	10876	10813	10696	10633	10845	10665	89	3220	500	6880	10	1	17774267	1905	41.88	1.48	12	0.18	256.00	7248.00	24800	20230310	-56.77	8660	20231024	23.79	13670	-21.58	20240111	10380	3.28	20240201	18490	-42.02	20230314	8660	23.79	20231024	5.03	N	063170	500	88 억		234716	N	N	0	N	00	N
95	20240314	110539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10710	-50	5	-0.46	301882280	28115	37.91	10780	10840	10680	13980	7540	10760	10737.41	1.32	0	-985	10993	10876	10813	10696	10633	10845	10665	89	3220	500	6880	10	1	17774267	1904	41.84	1.48	12	0.16	256.00	7248.00	24800	20230310	-56.81	8660	20231024	23.67	13670	-21.65	20240111	10380	3.18	20240201	18490	-42.08	20230314	8660	23.67	20231024	5.03	N	063170	500	88 억		234716	N	N	0	N	00	N
96	20240314	100542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10730	-30	5	-0.28	144845450	13483	18.18	10780	10840	10680	13980	7540	10760	10742.82	1.32	0	-1052	10993	10876	10813	10696	10633	10845	10665	89	3220	500	6880	10	1	17774267	1907	41.91	1.48	12	0.08	256.00	7248.00	24800	20230310	-56.73	8660	20231024	23.90	13670	-21.51	20240111	10380	3.37	20240201	18490	-41.97	20230314	8660	23.90	20231024	5.03	N	063170	500	88 억		234716	N	N	0	N	00	N
97	20240314	090541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10790	30	2	0.28	7224900	669	0.90	10780	10840	10780	13980	7540	10760	10799.55	1.32	0	295	10993	10876	10813	10696	10633	10845	10665	89	3220	500	6880	10	1	17774267	1918	42.15	1.49	12	0.00	256.00	7248.00	24800	20230310	-56.49	8660	20231024	24.60	13670	-21.07	20240111	10380	3.95	20240201	18490	-41.64	20230314	8660	24.60	20231024	5.03	N	063170	500	88 억		234716	N	N	0	N	00	N
98	20240313	160534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10760	-150	5	-1.37	798872820	73796	76.32	10850	10930	10750	14180	7640	10910	10825.70	1.36	0	-7007	11323	11116	10943	10736	10563	11030	10650	89	3270	500	6980	10	1	17774267	1913	42.03	1.48	12	0.42	256.00	7248.00	24800	20230310	-56.61	8660	20231024	24.25	13670	-21.29	20240111	10380	3.66	20240201	19660	-45.27	20230313	8660	24.25	20231024	5.00	N	063170	500	88 억		241697	N	N	0	N	00	N
99	20240313	150533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10790	-120	5	-1.10	743024070	68610	70.95	10850	10930	10750	14180	7640	10910	10829.68	1.36	0	-7482	11323	11116	10943	10736	10563	11030	10650	89	3270	500	6980	10	1	17774267	1918	42.15	1.49	12	0.39	256.00	7248.00	24800	20230310	-56.49	8660	20231024	24.60	13670	-21.07	20240111	10380	3.95	20240201	19660	-45.12	20230313	8660	24.60	20231024	5.00	N	063170	500	88 억		241697	N	N	0	N	00	N
100	20240313	140538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10860	-50	5	-0.46	696239640	64275	66.47	10850	10930	10750	14180	7640	10910	10832.20	1.36	0	-7610	11323	11116	10943	10736	10563	11030	10650	89	3270	500	6980	10	1	17774267	1930	42.42	1.50	12	0.36	256.00	7248.00	24800	20230310	-56.21	8660	20231024	25.40	13670	-20.56	20240111	10380	4.62	20240201	19660	-44.76	20230313	8660	25.40	20231024	5.00	N	063170	500	88 억		241697	N	N	0	N	00	N
101	20240313	130539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10790	-120	5	-1.10	578356020	53335	55.16	10850	10930	10780	14180	7640	10910	10843.84	1.36	0	-1609	11323	11116	10943	10736	10563	11030	10650	89	3270	500	6980	10	1	17774267	1918	42.15	1.49	12	0.30	256.00	7248.00	24800	20230310	-56.49	8660	20231024	24.60	13670	-21.07	20240111	10380	3.95	20240201	19660	-45.12	20230313	8660	24.60	20231024	5.00	N	063170	500	88 억		241697	N	N	0	N	00	N
102	20240313	120537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	-90	5	-0.82	409166200	37678	38.97	10850	10930	10810	14180	7640	10910	10859.55	1.36	0	3574	11323	11116	10943	10736	10563	11030	10650	89	3270	500	6980	10	1	17774267	1923	42.27	1.49	12	0.21	256.00	7248.00	24800	20230310	-56.37	8660	20231024	24.94	13670	-20.85	20240111	10380	4.24	20240201	19660	-44.96	20230313	8660	24.94	20231024	5.00	N	063170	500	88 억		241697	N	N	0	N	00	N
103	20240313	110534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	-90	5	-0.82	327330140	30139	31.17	10850	10930	10810	14180	7640	10910	10860.68	1.36	0	1933	11323	11116	10943	10736	10563	11030	10650	89	3270	500	6980	10	1	17774267	1923	42.27	1.49	12	0.17	256.00	7248.00	24800	20230310	-56.37	8660	20231024	24.94	13670	-20.85	20240111	10380	4.24	20240201	19660	-44.96	20230313	8660	24.94	20231024	5.00	N	063170	500	88 억		241697	N	N	0	N	00	N
104	20240313	100532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10830	-80	5	-0.73	259725400	23902	24.72	10850	10930	10810	14180	7640	10910	10866.26	1.36	0	1041	11323	11116	10943	10736	10563	11030	10650	89	3270	500	6980	10	1	17774267	1925	42.30	1.49	12	0.13	256.00	7248.00	24800	20230310	-56.33	8660	20231024	25.06	13670	-20.78	20240111	10380	4.34	20240201	19660	-44.91	20230313	8660	25.06	20231024	5.00	N	063170	500	88 억		241697	N	N	0	N	00	N
105	20240313	090535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10870	-40	5	-0.37	36341420	3348	3.46	10850	10900	10850	14180	7640	10910	10854.67	1.36	0	179	11323	11116	10943	10736	10563	11030	10650	89	3270	500	6980	10	1	17774267	1932	42.46	1.50	12	0.02	256.00	7248.00	24800	20230310	-56.17	8660	20231024	25.52	13670	-20.48	20240111	10380	4.72	20240201	19660	-44.71	20230313	8660	25.52	20231024	5.00	N	063170	500	88 억		241697	N	N	0	N	00	N
106	20240312	160528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10910	90	2	0.83	1051557850	96345	125.57	10950	11150	10770	14060	7580	10820	10914.50	1.38	0	-4194	11013	10916	10813	10716	10613	10965	10765	89	3240	500	6920	10	1	17774267	1939	42.62	1.51	12	0.54	256.00	7248.00	24800	20230310	-56.01	8660	20231024	25.98	13670	-20.19	20240111	10380	5.11	20240201	19660	-44.51	20230313	8660	25.98	20231024	5.04	N	063170	500	88 억		245177	N	N	6	N	00	N
107	20240312	150527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10840	20	2	0.18	1039473180	95235	124.12	10950	11150	10770	14060	7580	10820	10914.82	1.38	0	-4214	11013	10916	10813	10716	10613	10965	10765	89	3240	500	6920	10	1	17774267	1927	42.34	1.50	12	0.54	256.00	7248.00	24800	20230310	-56.29	8660	20231024	25.17	13670	-20.70	20240111	10380	4.43	20240201	19660	-44.86	20230313	8660	25.17	20231024	5.04	N	063170	500	88 억		245177	N	N	6	N	00	N
108	20240312	140523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-20	5	-0.18	808297390	74016	96.46	10950	11150	10770	14060	7580	10820	10920.58	1.38	0	-3310	11013	10916	10813	10716	10613	10965	10765	89	3240	500	6920	10	1	17774267	1920	42.19	1.49	12	0.42	256.00	7248.00	24800	20230310	-56.45	8660	20231024	24.71	13670	-20.99	20240111	10380	4.05	20240201	19660	-45.07	20230313	8660	24.71	20231024	5.04	N	063170	500	88 억		245177	N	N	6	N	00	N
109	20240312	130506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10830	10	2	0.09	689369310	63001	82.11	10950	11150	10820	14060	7580	10820	10942.20	1.38	0	-1347	11013	10916	10813	10716	10613	10965	10765	89	3240	500	6920	10	1	17774267	1925	42.30	1.49	12	0.35	256.00	7248.00	24800	20230310	-56.33	8660	20231024	25.06	13670	-20.78	20240111	10380	4.34	20240201	19660	-44.91	20230313	8660	25.06	20231024	5.04	N	063170	500	88 억		245177	N	N	6	N	00	N
110	20240312	120531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10900	80	2	0.74	616869170	56305	73.38	10950	11150	10840	14060	7580	10820	10955.85	1.38	0	968	11013	10916	10813	10716	10613	10965	10765	89	3240	500	6920	10	1	17774267	1937	42.58	1.50	12	0.32	256.00	7248.00	24800	20230310	-56.05	8660	20231024	25.87	13670	-20.26	20240111	10380	5.01	20240201	19660	-44.56	20230313	8660	25.87	20231024	5.04	N	063170	500	88 억		245177	N	N	6	N	00	N
111	20240312	110528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10870	50	2	0.46	580628300	52971	69.04	10950	11150	10840	14060	7580	10820	10961.25	1.38	0	2706	11013	10916	10813	10716	10613	10965	10765	89	3240	500	6920	10	1	17774267	1932	42.46	1.50	12	0.30	256.00	7248.00	24800	20230310	-56.17	8660	20231024	25.52	13670	-20.48	20240111	10380	4.72	20240201	19660	-44.71	20230313	8660	25.52	20231024	5.04	N	063170	500	88 억		245177	N	N	6	N	00	N
112	20240312	100528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10920	100	2	0.92	412471440	37486	48.86	10950	11150	10850	14060	7580	10820	11003.35	1.38	0	261	11013	10916	10813	10716	10613	10965	10765	89	3240	500	6920	10	1	17774267	1941	42.66	1.51	12	0.21	256.00	7248.00	24800	20230310	-55.97	8660	20231024	26.10	13670	-20.12	20240111	10380	5.20	20240201	19660	-44.46	20230313	8660	26.10	20231024	5.04	N	063170	500	88 억		245177	N	N	6	N	00	N
113	20240312	090527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11050	230	2	2.13	153097860	13852	18.05	10950	11150	10950	14060	7580	10820	11052.40	1.38	0	1113	11013	10916	10813	10716	10613	10965	10765	89	3240	500	6920	10	1	17774267	1964	43.16	1.52	12	0.08	256.00	7248.00	24800	20230310	-55.44	8660	20231024	27.60	13670	-19.17	20240111	10380	6.45	20240201	19660	-43.79	20230313	8660	27.60	20231024	5.04	N	063170	500	88 억		245177	N	N	6	N	00	N
114	20240311	160526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	120	2	1.12	795626000	73753	91.72	10720	10910	10710	13910	7490	10700	10788.00	1.35	0	4699	10940	10820	10760	10640	10580	10790	10610	89	3210	500	6840	10	1	17774267	1923	42.27	1.49	12	0.41	256.00	7248.00	24800	20230310	-56.37	8660	20231024	24.94	13670	-20.85	20240111	10380	4.24	20240201	19660	-44.96	20230313	8660	24.94	20231024	5.05	N	063170	500	88 억		239744	N	N	6	N	00	N
115	20240311	150527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10760	60	2	0.56	751013150	69623	86.58	10720	10910	10710	13910	7490	10700	10787.19	1.35	0	6013	10940	10820	10760	10640	10580	10790	10610	89	3210	500	6840	10	1	17774267	1913	42.03	1.48	12	0.39	256.00	7248.00	24800	20230310	-56.61	8660	20231024	24.25	13670	-21.29	20240111	10380	3.66	20240201	19660	-45.27	20230313	8660	24.25	20231024	5.05	N	063170	500	88 억		239744	N	N	0	N	00	N
116	20240311	140524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10760	60	2	0.56	618569630	57298	71.25	10720	10910	10710	13910	7490	10700	10796.11	1.35	0	8241	10940	10820	10760	10640	10580	10790	10610	89	3210	500	6840	10	1	17774267	1913	42.03	1.48	12	0.32	256.00	7248.00	24800	20230310	-56.61	8660	20231024	24.25	13670	-21.29	20240111	10380	3.66	20240201	19660	-45.27	20230313	8660	24.25	20231024	5.05	N	063170	500	88 억		239744	N	N	0	N	00	N
117	20240311	130527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10850	150	2	1.40	500964120	46382	57.68	10720	10910	10710	13910	7490	10700	10801.42	1.35	0	8648	10940	10820	10760	10640	10580	10790	10610	89	3210	500	6840	10	1	17774267	1929	42.38	1.50	12	0.26	256.00	7248.00	24800	20230310	-56.25	8660	20231024	25.29	13670	-20.63	20240111	10380	4.53	20240201	19660	-44.81	20230313	8660	25.29	20231024	5.05	N	063170	500	88 억		239744	N	N	0	N	00	N
118	20240311	120527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	100	2	0.93	364982870	33840	42.08	10720	10890	10710	13910	7490	10700	10786.23	1.35	0	3187	10940	10820	10760	10640	10580	10790	10610	89	3210	500	6840	10	1	17774267	1920	42.19	1.49	12	0.19	256.00	7248.00	24800	20230310	-56.45	8660	20231024	24.71	13670	-20.99	20240111	10380	4.05	20240201	19660	-45.07	20230313	8660	24.71	20231024	5.05	N	063170	500	88 억		239744	N	N	0	N	00	N
119	20240311	110523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10780	80	2	0.75	335471210	31106	38.68	10720	10890	10710	13910	7490	10700	10785.52	1.35	0	4007	10940	10820	10760	10640	10580	10790	10610	89	3210	500	6840	10	1	17774267	1916	42.11	1.49	12	0.18	256.00	7248.00	24800	20230310	-56.53	8660	20231024	24.48	13670	-21.14	20240111	10380	3.85	20240201	19660	-45.17	20230313	8660	24.48	20231024	5.05	N	063170	500	88 억		239744	N	N	0	N	00	N
120	20240311	100517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10750	50	2	0.47	252430430	23398	29.10	10720	10890	10710	13910	7490	10700	10789.58	1.35	0	4925	10940	10820	10760	10640	10580	10790	10610	89	3210	500	6840	10	1	17774267	1911	41.99	1.48	12	0.13	256.00	7248.00	24800	20230310	-56.65	8660	20231024	24.13	13670	-21.36	20240111	10380	3.56	20240201	19660	-45.32	20230313	8660	24.13	20231024	5.05	N	063170	500	88 억		239744	N	N	0	N	00	N
121	20240311	090520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10790	90	2	0.84	73256760	6810	8.47	10720	10800	10720	13910	7490	10700	10759.60	1.35	0	927	10940	10820	10760	10640	10580	10790	10610	89	3210	500	6840	10	1	17774267	1918	42.15	1.49	12	0.04	256.00	7248.00	24800	20230310	-56.49	8660	20231024	24.60	13670	-21.07	20240111	10380	3.95	20240201	19660	-45.12	20230313	8660	24.60	20231024	5.05	N	063170	500	88 억		239744	N	N	0	N	00	N
122	20240308	160524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10700	-110	5	-1.02	862171140	80006	97.58	10770	10880	10700	14050	7570	10810	10776.71	1.33	0	3835	11236	11022	10916	10702	10596	10970	10650	89	3240	500	6910	10	1	17774267	1902	41.80	1.48	12	0.45	256.00	7248.00	24800	20230310	-56.85	8660	20231024	23.56	13670	-21.73	20240111	10380	3.08	20240201	24800	-56.85	20230310	8660	23.56	20231024	5.05	N	063170	500	88 억		235932	N	N	0	N	00	N
123	20240308	150522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10720	-90	5	-0.83	754529460	69960	85.33	10770	10880	10720	14050	7570	10810	10785.16	1.33	0	1329	11236	11022	10916	10702	10596	10970	10650	89	3240	500	6910	10	1	17774267	1905	41.88	1.48	12	0.39	256.00	7248.00	24800	20230310	-56.77	8660	20231024	23.79	13670	-21.58	20240111	10380	3.28	20240201	24800	-56.77	20230310	8660	23.79	20231024	5.05	N	063170	500	88 억		235932	N	N	0	N	00	N
124	20240308	140520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10760	-50	5	-0.46	569919270	52796	64.39	10770	10880	10730	14050	7570	10810	10794.74	1.33	0	-5394	11236	11022	10916	10702	10596	10970	10650	89	3240	500	6910	10	1	17774267	1913	42.03	1.48	12	0.30	256.00	7248.00	24800	20230310	-56.61	8660	20231024	24.25	13670	-21.29	20240111	10380	3.66	20240201	24800	-56.61	20230310	8660	24.25	20231024	5.05	N	063170	500	88 억		235932	N	N	0	N	00	N
125	20240308	130518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10780	-30	5	-0.28	419462930	38820	47.35	10770	10880	10770	14050	7570	10810	10805.33	1.33	0	-3862	11236	11022	10916	10702	10596	10970	10650	89	3240	500	6910	10	1	17774267	1916	42.11	1.49	12	0.22	256.00	7248.00	24800	20230310	-56.53	8660	20231024	24.48	13670	-21.14	20240111	10380	3.85	20240201	24800	-56.53	20230310	8660	24.48	20231024	5.05	N	063170	500	88 억		235932	N	N	0	N	00	N
126	20240308	120521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	0	3	0.00	360736180	33377	40.71	10770	10880	10770	14050	7570	10810	10807.93	1.33	0	-4112	11236	11022	10916	10702	10596	10970	10650	89	3240	500	6910	10	1	17774267	1921	42.23	1.49	12	0.19	256.00	7248.00	24800	20230310	-56.41	8660	20231024	24.83	13670	-20.92	20240111	10380	4.14	20240201	24800	-56.41	20230310	8660	24.83	20231024	5.05	N	063170	500	88 억		235932	N	N	0	N	00	N
127	20240308	110519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10850	40	2	0.37	236486620	21886	26.69	10770	10880	10770	14050	7570	10810	10805.38	1.33	0	5274	11236	11022	10916	10702	10596	10970	10650	89	3240	500	6910	10	1	17774267	1929	42.38	1.50	12	0.12	256.00	7248.00	24800	20230310	-56.25	8660	20231024	25.29	13670	-20.63	20240111	10380	4.53	20240201	24800	-56.25	20230310	8660	25.29	20231024	5.05	N	063170	500	88 억		235932	N	N	0	N	00	N
128	20240308	100517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	10	2	0.09	194965150	18049	22.01	10770	10880	10770	14050	7570	10810	10801.99	1.33	0	4601	11236	11022	10916	10702	10596	10970	10650	89	3240	500	6910	10	1	17774267	1923	42.27	1.49	12	0.10	256.00	7248.00	24800	20230310	-56.37	8660	20231024	24.94	13670	-20.85	20240111	10380	4.24	20240201	24800	-56.37	20230310	8660	24.94	20231024	5.05	N	063170	500	88 억		235932	N	N	0	N	00	N
129	20240308	090516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	10	2	0.09	27063220	2503	3.05	10770	10870	10770	14050	7570	10810	10812.31	1.33	0	670	11236	11022	10916	10702	10596	10970	10650	89	3240	500	6910	10	1	17774267	1923	42.27	1.49	12	0.01	256.00	7248.00	24800	20230310	-56.37	8660	20231024	24.94	13670	-20.85	20240111	10380	4.24	20240201	24800	-56.37	20230310	8660	24.94	20231024	5.05	N	063170	500	88 억		235932	N	N	0	N	00	N
130	20240307	160517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-260	5	-2.35	867914550	79685	63.29	11010	11130	10810	14390	7750	11070	10891.97	1.35	0	-3212	11563	11316	11113	10866	10663	11215	10765	89	3320	500	7080	10	1	17774267	1921	42.23	1.49	12	0.45	256.00	7248.00	24800	20230310	-56.41	8660	20231024	24.83	13670	-20.92	20240111	10380	4.14	20240201	24800	-56.41	20230310	8660	24.83	20231024	5.15	N	063170	500	88 억		239208	N	N	113	N	00	N
131	20240307	150458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10880	-190	5	-1.72	769795000	70627	56.10	11010	11130	10830	14390	7750	11070	10899.44	1.35	0	-3443	11563	11316	11113	10866	10663	11215	10765	89	3320	500	7080	10	1	17774267	1934	42.50	1.50	12	0.40	256.00	7248.00	24800	20230310	-56.13	8660	20231024	25.64	13670	-20.41	20240111	10380	4.82	20240201	24800	-56.13	20230310	8660	25.64	20231024	5.15	N	063170	500	88 억		239208	N	N	113	N	00	N
132	20240307	140510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10860	-210	5	-1.90	686743200	62974	50.02	11010	11130	10830	14390	7750	11070	10905.19	1.35	0	-3095	11563	11316	11113	10866	10663	11215	10765	89	3320	500	7080	10	1	17774267	1930	42.42	1.50	12	0.35	256.00	7248.00	24800	20230310	-56.21	8660	20231024	25.40	13670	-20.56	20240111	10380	4.62	20240201	24800	-56.21	20230310	8660	25.40	20231024	5.15	N	063170	500	88 억		239208	N	N	113	N	00	N
133	20240307	130512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10940	-130	5	-1.17	550804850	50450	40.07	11010	11130	10830	14390	7750	11070	10917.84	1.35	0	-4307	11563	11316	11113	10866	10663	11215	10765	89	3320	500	7080	10	1	17774267	1945	42.73	1.51	12	0.28	256.00	7248.00	24800	20230310	-55.89	8660	20231024	26.33	13670	-19.97	20240111	10380	5.39	20240201	24800	-55.89	20230310	8660	26.33	20231024	5.15	N	063170	500	88 억		239208	N	N	113	N	00	N
134	20240307	120515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10880	-190	5	-1.72	484122430	44324	35.20	11010	11130	10830	14390	7750	11070	10922.35	1.35	0	-4219	11563	11316	11113	10866	10663	11215	10765	89	3320	500	7080	10	1	17774267	1934	42.50	1.50	12	0.25	256.00	7248.00	24800	20230310	-56.13	8660	20231024	25.64	13670	-20.41	20240111	10380	4.82	20240201	24800	-56.13	20230310	8660	25.64	20231024	5.15	N	063170	500	88 억		239208	N	N	113	N	00	N
135	20240307	110518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10970	-100	5	-0.90	429237940	39288	31.20	11010	11130	10830	14390	7750	11070	10925.42	1.35	0	-3021	11563	11316	11113	10866	10663	11215	10765	89	3320	500	7080	10	1	17774267	1950	42.85	1.51	12	0.22	256.00	7248.00	24800	20230310	-55.77	8660	20231024	26.67	13670	-19.75	20240111	10380	5.68	20240201	24800	-55.77	20230310	8660	26.67	20231024	5.15	N	063170	500	88 억		239208	N	N	113	N	00	N
136	20240307	100514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10940	-130	5	-1.17	349509730	31996	25.41	11010	11130	10830	14390	7750	11070	10923.54	1.35	0	-2277	11563	11316	11113	10866	10663	11215	10765	89	3320	500	7080	10	1	17774267	1945	42.73	1.51	12	0.18	256.00	7248.00	24800	20230310	-55.89	8660	20231024	26.33	13670	-19.97	20240111	10380	5.39	20240201	24800	-55.89	20230310	8660	26.33	20231024	5.15	N	063170	500	88 억		239208	N	N	113	N	00	N
137	20240307	090515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11060	-10	5	-0.09	39997530	3620	2.88	11010	11130	11010	14390	7750	11070	11049.04	1.35	0	480	11563	11316	11113	10866	10663	11215	10765	89	3320	500	7080	10	1	17774267	1966	43.20	1.53	12	0.02	256.00	7248.00	24800	20230310	-55.40	8660	20231024	27.71	13670	-19.09	20240111	10380	6.55	20240201	24800	-55.40	20230310	8660	27.71	20231024	5.15	N	063170	500	88 억		239208	N	N	113	N	00	N
138	20240306	160514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11070	-330	5	-2.89	1380547580	125171	38.31	11190	11360	10910	14820	7980	11400	11029.17	1.49	0	-25118	12173	11786	11513	11126	10853	11980	11320	89	3420	500	7290	10	1	17774267	1968	43.24	1.53	12	0.70	256.00	7248.00	24800	20230310	-55.36	8660	20231024	27.83	13670	-19.02	20240111	10380	6.65	20240201	24800	-55.36	20230310	8660	27.83	20231024	5.20	N	063170	500	88 억		264541	N	N	113	N	00	N
139	20240306	150514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11090	-310	5	-2.72	1294891030	117429	35.94	11190	11360	10910	14820	7980	11400	11027.01	1.49	0	-23643	12173	11786	11513	11126	10853	11980	11320	89	3420	500	7290	10	1	17774267	1971	43.32	1.53	12	0.66	256.00	7248.00	24800	20230310	-55.28	8660	20231024	28.06	13670	-18.87	20240111	10380	6.84	20240201	24800	-55.28	20230310	8660	28.06	20231024	5.20	N	063170	500	88 억		264541	N	N	71	N	00	N
140	20240306	140514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11030	-370	5	-3.25	1204260530	109217	33.43	11190	11360	10910	14820	7980	11400	11026.31	1.49	0	-25105	12173	11786	11513	11126	10853	11980	11320	89	3420	500	7290	10	1	17774267	1961	43.09	1.52	12	0.61	256.00	7248.00	24800	20230310	-55.52	8660	20231024	27.37	13670	-19.31	20240111	10380	6.26	20240201	24800	-55.52	20230310	8660	27.37	20231024	5.20	N	063170	500	88 억		264541	N	N	71	N	00	N
141	20240306	130516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11010	-390	5	-3.42	1134341360	102874	31.49	11190	11360	10910	14820	7980	11400	11026.51	1.49	0	-22153	12173	11786	11513	11126	10853	11980	11320	89	3420	500	7290	10	1	17774267	1957	43.01	1.52	12	0.58	256.00	7248.00	24800	20230310	-55.60	8660	20231024	27.14	13670	-19.46	20240111	10380	6.07	20240201	24800	-55.60	20230310	8660	27.14	20231024	5.20	N	063170	500	88 억		264541	N	N	71	N	00	N
142	20240306	120515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10980	-420	5	-3.68	989157760	89618	27.43	11190	11360	10910	14820	7980	11400	11037.49	1.49	0	-22053	12173	11786	11513	11126	10853	11980	11320	89	3420	500	7290	10	1	17774267	1952	42.89	1.51	12	0.50	256.00	7248.00	24800	20230310	-55.73	8660	20231024	26.79	13670	-19.68	20240111	10380	5.78	20240201	24800	-55.73	20230310	8660	26.79	20231024	5.20	N	063170	500	88 억		264541	N	N	71	N	00	N
143	20240306	110512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10960	-440	5	-3.86	822720460	74443	22.79	11190	11360	10910	14820	7980	11400	11051.68	1.49	0	-20335	12173	11786	11513	11126	10853	11980	11320	89	3420	500	7290	10	1	17774267	1948	42.81	1.51	12	0.42	256.00	7248.00	24800	20230310	-55.81	8660	20231024	26.56	13670	-19.82	20240111	10380	5.59	20240201	24800	-55.81	20230310	8660	26.56	20231024	5.20	N	063170	500	88 억		264541	N	N	71	N	00	N
144	20240306	100504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11090	-310	5	-2.72	555941310	50183	15.36	11190	11360	10910	14820	7980	11400	11078.28	1.49	0	-14017	12173	11786	11513	11126	10853	11980	11320	89	3420	500	7290	10	1	17774267	1971	43.32	1.53	12	0.28	256.00	7248.00	24800	20230310	-55.28	8660	20231024	28.06	13670	-18.87	20240111	10380	6.84	20240201	24800	-55.28	20230310	8660	28.06	20231024	5.20	N	063170	500	88 억		264541	N	N	71	N	00	N
145	20240306	090512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-300	5	-2.63	260896720	23557	7.21	11190	11360	10910	14820	7980	11400	11075.13	1.49	0	-9702	12173	11786	11513	11126	10853	11980	11320	89	3420	500	7290	10	1	17774267	1973	43.36	1.53	12	0.13	256.00	7248.00	24800	20230310	-55.24	8660	20231024	28.18	13670	-18.80	20240111	10380	6.94	20240201	24800	-55.24	20230310	8660	28.18	20231024	5.20	N	063170	500	88 억		264541	N	N	71	N	00	N
146	20240305	160509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11400	220	2	1.97	3792514930	326197	201.14	11270	11900	11240	14530	7830	11180	11626.72	1.37	0	18712	11813	11496	11303	10986	10793	11400	10890	89	3350	500	7150	10	1	17774267	2026	44.53	1.57	12	1.84	256.00	7248.00	24800	20230310	-54.03	8660	20231024	31.64	13670	-16.61	20240111	10380	9.83	20240201	24800	-54.03	20230310	8660	31.64	20231024	5.17	N	063170	500	88 억		244233	N	N	71	N	00	N
147	20240305	150510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11320	140	2	1.25	3669651490	315335	194.44	11270	11900	11240	14530	7830	11180	11637.37	1.37	0	18626	11813	11496	11303	10986	10793	11400	10890	89	3350	500	7150	10	1	17774267	2012	44.22	1.56	12	1.77	256.00	7248.00	24800	20230310	-54.35	8660	20231024	30.72	13670	-17.19	20240111	10380	9.06	20240201	24800	-54.35	20230310	8660	30.72	20231024	5.17	N	063170	500	88 억		244233	N	N	0	N	00	N
148	20240305	140504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11410	230	2	2.06	3495707710	300025	185.00	11270	11900	11240	14530	7830	11180	11651.45	1.37	0	20651	11813	11496	11303	10986	10793	11400	10890	89	3350	500	7150	10	1	17774267	2028	44.57	1.57	12	1.69	256.00	7248.00	24800	20230310	-53.99	8660	20231024	31.76	13670	-16.53	20240111	10380	9.92	20240201	24800	-53.99	20230310	8660	31.76	20231024	5.17	N	063170	500	88 억		244233	N	N	0	N	00	N
149	20240305	130509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11710	530	2	4.74	3193108020	273802	168.83	11270	11900	11240	14530	7830	11180	11662.18	1.37	0	32244	11813	11496	11303	10986	10793	11400	10890	89	3350	500	7150	10	1	17774267	2081	45.74	1.62	12	1.54	256.00	7248.00	24800	20230310	-52.78	8660	20231024	35.22	13670	-14.34	20240111	10380	12.81	20240201	24800	-52.78	20230310	8660	35.22	20231024	5.17	N	063170	500	88 억		244233	N	N	0	N	00	N
150	20240305	120507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11620	440	2	3.94	2976188200	255130	157.32	11270	11900	11240	14530	7830	11180	11665.46	1.37	0	30740	11813	11496	11303	10986	10793	11400	10890	89	3350	500	7150	10	1	17774267	2065	45.39	1.60	12	1.44	256.00	7248.00	24800	20230310	-53.15	8660	20231024	34.18	13670	-15.00	20240111	10380	11.95	20240201	24800	-53.15	20230310	8660	34.18	20231024	5.17	N	063170	500	88 억		244233	N	N	0	N	00	N
151	20240305	110507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11580	400	2	3.58	2750810590	235719	145.35	11270	11900	11240	14530	7830	11180	11669.96	1.37	0	31117	11813	11496	11303	10986	10793	11400	10890	89	3350	500	7150	10	1	17774267	2058	45.23	1.60	12	1.33	256.00	7248.00	24800	20230310	-53.31	8660	20231024	33.72	13670	-15.29	20240111	10380	11.56	20240201	24800	-53.31	20230310	8660	33.72	20231024	5.17	N	063170	500	88 억		244233	N	N	0	N	00	N
152	20240305	100503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11860	680	2	6.08	2142085190	183668	113.25	11270	11900	11240	14530	7830	11180	11662.92	1.37	0	25242	11813	11496	11303	10986	10793	11400	10890	89	3350	500	7150	10	1	17774267	2108	46.33	1.64	12	1.03	256.00	7248.00	24800	20230310	-52.18	8660	20231024	36.95	13670	-13.24	20240111	10380	14.26	20240201	24800	-52.18	20230310	8660	36.95	20231024	5.17	N	063170	500	88 억		244233	N	N	0	N	00	N
153	20240305	090505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11520	340	2	3.04	224961630	19718	12.16	11270	11570	11240	14530	7830	11180	11409.41	1.37	0	5230	11813	11496	11303	10986	10793	11400	10890	89	3350	500	7150	10	1	17774267	2048	45.00	1.59	12	0.11	256.00	7248.00	24800	20230310	-53.55	8660	20231024	33.03	13670	-15.73	20240111	10380	10.98	20240201	24800	-53.55	20230310	8660	33.03	20231024	5.17	N	063170	500	88 억		244233	N	N	0	N	00	N
154	20240304	160506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11180	-180	5	-1.58	1822891140	160795	104.88	11450	11620	11110	14760	7960	11360	11337.06	1.67	0	-14587	11840	11600	11450	11210	11060	11525	11135	89	3400	500	7270	10	1	17774267	1987	43.67	1.54	12	0.90	256.00	7248.00	24800	20230310	-54.92	8660	20231024	29.10	13670	-18.22	20240111	10380	7.71	20240201	24800	-54.92	20230310	8660	29.10	20231024	5.19	N	063170	500	88 억		296959	N	N	9	N	00	N
155	20240304	150503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11220	-140	5	-1.23	1755854150	154791	100.96	11450	11620	11110	14760	7960	11360	11343.38	1.67	0	-15111	11840	11600	11450	11210	11060	11525	11135	89	3400	500	7270	10	1	17774267	1994	43.83	1.55	12	0.87	256.00	7248.00	24800	20230310	-54.76	8660	20231024	29.56	13670	-17.92	20240111	10380	8.09	20240201	24800	-54.76	20230310	8660	29.56	20231024	5.19	N	063170	500	88 억		296959	N	N	9	N	00	N
156	20240304	140435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	-190	5	-1.67	1528177070	134363	87.64	11450	11620	11130	14760	7960	11360	11373.51	1.67	0	-17619	11840	11600	11450	11210	11060	11525	11135	89	3400	500	7270	10	1	17774267	1985	43.63	1.54	12	0.76	256.00	7248.00	24800	20230310	-54.96	8660	20231024	28.98	13670	-18.29	20240111	10380	7.61	20240201	24800	-54.96	20230310	8660	28.98	20231024	5.19	N	063170	500	88 억		296959	N	N	9	N	00	N
157	20240304	130500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11210	-150	5	-1.32	1221340960	106940	69.75	11450	11620	11210	14760	7960	11360	11420.86	1.67	0	-18753	11840	11600	11450	11210	11060	11525	11135	89	3400	500	7270	10	1	17774267	1992	43.79	1.55	12	0.60	256.00	7248.00	24800	20230310	-54.80	8660	20231024	29.45	13670	-18.00	20240111	10380	8.00	20240201	24800	-54.80	20230310	8660	29.45	20231024	5.19	N	063170	500	88 억		296959	N	N	9	N	00	N
158	20240304	120437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11310	-50	5	-0.44	922872990	80477	52.49	11450	11620	11270	14760	7960	11360	11467.67	1.67	0	-9383	11840	11600	11450	11210	11060	11525	11135	89	3400	500	7270	10	1	17774267	2010	44.18	1.56	12	0.45	256.00	7248.00	24800	20230310	-54.40	8660	20231024	30.60	13670	-17.26	20240111	10380	8.96	20240201	24800	-54.40	20230310	8660	30.60	20231024	5.19	N	063170	500	88 억		296959	N	N	9	N	00	N
159	20240304	110457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11410	50	2	0.44	713626530	62010	40.45	11450	11620	11400	14760	7960	11360	11508.49	1.67	0	-9647	11840	11600	11450	11210	11060	11525	11135	89	3400	500	7270	10	1	17774267	2028	44.57	1.57	12	0.35	256.00	7248.00	24800	20230310	-53.99	8660	20231024	31.76	13670	-16.53	20240111	10380	9.92	20240201	24800	-53.99	20230310	8660	31.76	20231024	5.19	N	063170	500	88 억		296959	N	N	9	N	00	N
160	20240304	100456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11590	230	2	2.02	374870390	32585	21.25	11450	11620	11400	14760	7960	11360	11504.83	1.67	0	1372	11840	11600	11450	11210	11060	11525	11135	89	3400	500	7270	10	1	17774267	2060	45.27	1.60	12	0.18	256.00	7248.00	24800	20230310	-53.27	8660	20231024	33.83	13670	-15.22	20240111	10380	11.66	20240201	24800	-53.27	20230310	8660	33.83	20231024	5.19	N	063170	500	88 억		296959	N	N	9	N	00	N
161	20240304	090458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11520	160	2	1.41	39915950	3478	2.27	11450	11560	11410	14760	7960	11360	11480.15	1.67	0	-80	11840	11600	11450	11210	11060	11525	11135	89	3400	500	7270	10	1	17774267	2048	45.00	1.59	12	0.02	256.00	7248.00	24800	20230310	-53.55	8660	20231024	33.03	13670	-15.73	20240111	10380	10.98	20240201	24800	-53.55	20230310	8660	33.03	20231024	5.19	N	063170	500	88 억		296959	N	N	9	N	00	N