KissMeData/299170/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	161106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1975	13	2	0.66	77801044	39280	55.94	1962	2000	1962	2550	1374	1962	1980.68	0.76	0	-4494	2019	1990	1970	1941	1921	1980	1931	30	588	100	1410	1	1	30027963	593	20.57	1.47	12	0.13	96.00	1340.00	2645	20240102	-25.33	1750	20231020	12.86	2645	-25.33	20240102	1944	1.59	20240320	2645	-25.33	20240102	1750	12.86	20231020	2.40	N	299170	100	30 억		226987	N	N	0	N	00	N
3	20240329	151108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1975	13	2	0.66	76700969	38723	55.14	1962	2000	1962	2550	1374	1962	1980.76	0.76	0	-4493	2019	1990	1970	1941	1921	1980	1931	30	588	100	1410	1	1	30027963	593	20.57	1.47	12	0.13	96.00	1340.00	2645	20240102	-25.33	1750	20231020	12.86	2645	-25.33	20240102	1944	1.59	20240320	2645	-25.33	20240102	1750	12.86	20231020	2.40	N	299170	100	30 억		226987	N	N	0	N	00	N
4	20240329	141104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1982	20	2	1.02	69303726	34970	49.80	1962	2000	1962	2550	1374	1962	1981.81	0.76	0	-3408	2019	1990	1970	1941	1921	1980	1931	30	588	100	1410	1	1	30027963	595	20.65	1.48	12	0.12	96.00	1340.00	2645	20240102	-25.07	1750	20231020	13.26	2645	-25.07	20240102	1944	1.95	20240320	2645	-25.07	20240102	1750	13.26	20231020	2.40	N	299170	100	30 억		226987	N	N	0	N	00	N
5	20240329	131046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1975	13	2	0.66	64132855	32357	46.08	1962	2000	1962	2550	1374	1962	1982.04	0.76	0	-1855	2019	1990	1970	1941	1921	1980	1931	30	588	100	1410	1	1	30027963	593	20.57	1.47	12	0.11	96.00	1340.00	2645	20240102	-25.33	1750	20231020	12.86	2645	-25.33	20240102	1944	1.59	20240320	2645	-25.33	20240102	1750	12.86	20231020	2.40	N	299170	100	30 억		226987	N	N	0	N	00	N
6	20240329	121058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1980	18	2	0.92	50321800	25371	36.13	1962	2000	1962	2550	1374	1962	1983.44	0.76	0	-1664	2019	1990	1970	1941	1921	1980	1931	30	588	100	1410	1	1	30027963	595	20.62	1.48	12	0.08	96.00	1340.00	2645	20240102	-25.14	1750	20231020	13.14	2645	-25.14	20240102	1944	1.85	20240320	2645	-25.14	20240102	1750	13.14	20231020	2.40	N	299170	100	30 억		226987	N	N	0	N	00	N
7	20240329	111045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1989	27	2	1.38	43539227	21955	31.27	1962	2000	1962	2550	1374	1962	1983.11	0.76	0	498	2019	1990	1970	1941	1921	1980	1931	30	588	100	1410	1	1	30027963	597	20.72	1.48	12	0.07	96.00	1340.00	2645	20240102	-24.80	1750	20231020	13.66	2645	-24.80	20240102	1944	2.31	20240320	2645	-24.80	20240102	1750	13.66	20231020	2.40	N	299170	100	30 억		226987	N	N	0	N	00	N
8	20240329	101044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1989	27	2	1.38	26335925	13314	18.96	1962	1989	1962	2550	1374	1962	1978.06	0.76	0	416	2019	1990	1970	1941	1921	1980	1931	30	588	100	1410	1	1	30027963	597	20.72	1.48	12	0.04	96.00	1340.00	2645	20240102	-24.80	1750	20231020	13.66	2645	-24.80	20240102	1944	2.31	20240320	2645	-24.80	20240102	1750	13.66	20231020	2.40	N	299170	100	30 억		226987	N	N	0	N	00	N
9	20240329	091045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1970	8	2	0.41	5058428	2578	3.67	1962	1970	1962	2550	1374	1962	1962.15	0.76	0	-20	2019	1990	1970	1941	1921	1980	1931	30	588	100	1410	1	1	30027963	592	20.52	1.47	12	0.01	96.00	1340.00	2645	20240102	-25.52	1750	20231020	12.57	2645	-25.52	20240102	1944	1.34	20240320	2645	-25.52	20240102	1750	12.57	20231020	2.40	N	299170	100	30 억		226987	N	N	0	N	00	N
10	20240328	161052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	-8	5	-0.41	138481106	70221	150.98	1975	1999	1950	2560	1379	1970	1972.08	0.74	0	4306	2008	1988	1979	1959	1950	1984	1955	30	590	100	1410	1	1	30027963	589	20.44	1.46	12	0.23	96.00	1340.00	2645	20240102	-25.82	1750	20231020	12.11	2645	-25.82	20240102	1944	0.93	20240320	2645	-25.82	20240102	1750	12.11	20231020	2.41	N	299170	100	30 억		222980	N	N	0	N	00	N
11	20240328	151053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	-5	5	-0.25	135085821	68491	147.26	1975	1999	1950	2560	1379	1970	1972.31	0.74	0	4326	2008	1988	1979	1959	1950	1984	1955	30	590	100	1410	1	1	30027963	590	20.47	1.47	12	0.23	96.00	1340.00	2645	20240102	-25.71	1750	20231020	12.29	2645	-25.71	20240102	1944	1.08	20240320	2645	-25.71	20240102	1750	12.29	20231020	2.41	N	299170	100	30 억		222980	N	N	0	N	00	N
12	20240328	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	5	2	0.25	124910366	63315	136.13	1975	1999	1950	2560	1379	1970	1972.84	0.74	0	5278	2008	1988	1979	1959	1950	1984	1955	30	590	100	1410	1	1	30027963	593	20.57	1.47	12	0.21	96.00	1340.00	2645	20240102	-25.33	1750	20231020	12.86	2645	-25.33	20240102	1944	1.59	20240320	2645	-25.33	20240102	1750	12.86	20231020	2.41	N	299170	100	30 억		222980	N	N	0	N	00	N
13	20240328	131041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	3	2	0.15	86148151	43583	93.71	1975	1999	1969	2560	1379	1970	1976.65	0.74	0	5448	2008	1988	1979	1959	1950	1984	1955	30	590	100	1410	1	1	30027963	592	20.55	1.47	12	0.15	96.00	1340.00	2645	20240102	-25.41	1750	20231020	12.74	2645	-25.41	20240102	1944	1.49	20240320	2645	-25.41	20240102	1750	12.74	20231020	2.41	N	299170	100	30 억		222980	N	N	0	N	00	N
14	20240328	121044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	17	2	0.86	50360062	25446	54.71	1975	1999	1969	2560	1379	1970	1979.10	0.74	0	4368	2008	1988	1979	1959	1950	1984	1955	30	590	100	1410	1	1	30027963	597	20.70	1.48	12	0.08	96.00	1340.00	2645	20240102	-24.88	1750	20231020	13.54	2645	-24.88	20240102	1944	2.21	20240320	2645	-24.88	20240102	1750	13.54	20231020	2.41	N	299170	100	30 억		222980	N	N	0	N	00	N
15	20240328	111049	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	17	2	0.86	47599335	24056	51.72	1975	1999	1969	2560	1379	1970	1978.69	0.74	0	4040	2008	1988	1979	1959	1950	1984	1955	30	590	100	1410	1	1	30027963	597	20.70	1.48	12	0.08	96.00	1340.00	2645	20240102	-24.88	1750	20231020	13.54	2645	-24.88	20240102	1944	2.21	20240320	2645	-24.88	20240102	1750	13.54	20231020	2.41	N	299170	100	30 억		222980	N	N	0	N	00	N
16	20240328	101059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	11	2	0.56	31732003	16077	34.57	1975	1985	1969	2560	1379	1970	1973.75	0.74	0	-441	2008	1988	1979	1959	1950	1984	1955	30	590	100	1410	1	1	30027963	595	20.64	1.48	12	0.05	96.00	1340.00	2645	20240102	-25.10	1750	20231020	13.20	2645	-25.10	20240102	1944	1.90	20240320	2645	-25.10	20240102	1750	13.20	20231020	2.41	N	299170	100	30 억		222980	N	N	0	N	00	N
17	20240328	091102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1969	-1	5	-0.05	8507895	4315	9.28	1975	1975	1969	2560	1379	1970	1971.70	0.74	0	-409	2008	1988	1979	1959	1950	1984	1955	30	590	100	1410	1	1	30027963	591	20.51	1.47	12	0.01	96.00	1340.00	2645	20240102	-25.56	1750	20231020	12.51	2645	-25.56	20240102	1944	1.29	20240320	2645	-25.56	20240102	1750	12.51	20231020	2.41	N	299170	100	30 억		222980	N	N	0	N	00	N
18	20240327	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	-26	5	-1.30	91885983	46508	101.63	1996	1999	1970	2590	1398	1996	1975.70	0.77	0	-6710	2032	2014	1992	1974	1952	2003	1963	30	594	100	1430	1	1	30027963	592	20.52	1.47	12	0.15	96.00	1340.00	2645	20240102	-25.52	1750	20231020	12.57	2645	-25.52	20240102	1944	1.34	20240320	2645	-25.52	20240102	1750	12.57	20231020	2.40	N	299170	100	30 억		230525	N	N	0	N	00	N
19	20240327	151057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-7	5	-0.35	69179832	35000	76.49	1996	1999	1970	2590	1398	1996	1976.57	0.77	0	-5941	2032	2014	1992	1974	1952	2003	1963	30	594	100	1430	1	1	30027963	597	20.72	1.48	12	0.12	96.00	1340.00	2645	20240102	-24.80	1750	20231020	13.66	2645	-24.80	20240102	1944	2.31	20240320	2645	-24.80	20240102	1750	13.66	20231020	2.40	N	299170	100	30 억		230525	N	N	0	N	00	N
20	20240327	141057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-16	5	-0.80	60495508	30626	66.93	1996	1999	1970	2590	1398	1996	1975.30	0.77	0	-4855	2032	2014	1992	1974	1952	2003	1963	30	594	100	1430	1	1	30027963	595	20.62	1.48	12	0.10	96.00	1340.00	2645	20240102	-25.14	1750	20231020	13.14	2645	-25.14	20240102	1944	1.85	20240320	2645	-25.14	20240102	1750	13.14	20231020	2.40	N	299170	100	30 억		230525	N	N	0	N	00	N
21	20240327	131055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	-18	5	-0.90	31089860	15719	34.35	1996	1999	1970	2590	1398	1996	1977.85	0.77	0	-4680	2032	2014	1992	1974	1952	2003	1963	30	594	100	1430	1	1	30027963	594	20.60	1.48	12	0.05	96.00	1340.00	2645	20240102	-25.22	1750	20231020	13.03	2645	-25.22	20240102	1944	1.75	20240320	2645	-25.22	20240102	1750	13.03	20231020	2.40	N	299170	100	30 억		230525	N	N	0	N	00	N
22	20240327	121056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-23	5	-1.15	29003936	14668	32.05	1996	1999	1970	2590	1398	1996	1977.36	0.77	0	-4008	2032	2014	1992	1974	1952	2003	1963	30	594	100	1430	1	1	30027963	592	20.55	1.47	12	0.05	96.00	1340.00	2645	20240102	-25.41	1750	20231020	12.74	2645	-25.41	20240102	1944	1.49	20240320	2645	-25.41	20240102	1750	12.74	20231020	2.40	N	299170	100	30 억		230525	N	N	0	N	00	N
23	20240327	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1984	-12	5	-0.60	23835196	12051	26.34	1996	1999	1970	2590	1398	1996	1977.86	0.77	0	-3993	2032	2014	1992	1974	1952	2003	1963	30	594	100	1430	1	1	30027963	596	20.67	1.48	12	0.04	96.00	1340.00	2645	20240102	-24.99	1750	20231020	13.37	2645	-24.99	20240102	1944	2.06	20240320	2645	-24.99	20240102	1750	13.37	20231020	2.40	N	299170	100	30 억		230525	N	N	0	N	00	N
24	20240327	101052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1984	-12	5	-0.60	17310064	8758	19.14	1996	1999	1970	2590	1398	1996	1976.49	0.77	0	-1916	2032	2014	1992	1974	1952	2003	1963	30	594	100	1430	1	1	30027963	596	20.67	1.48	12	0.03	96.00	1340.00	2645	20240102	-24.99	1750	20231020	13.37	2645	-24.99	20240102	1944	2.06	20240320	2645	-24.99	20240102	1750	13.37	20231020	2.40	N	299170	100	30 억		230525	N	N	0	N	00	N
25	20240327	091059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	-5	5	-0.25	1223541	613	1.34	1996	1999	1991	2590	1398	1996	1995.99	0.77	0	-613	2032	2014	1992	1974	1952	2003	1963	30	594	100	1430	1	1	30027963	598	20.74	1.49	12	0.00	96.00	1340.00	2645	20240102	-24.73	1750	20231020	13.77	2645	-24.73	20240102	1944	2.42	20240320	2645	-24.73	20240102	1750	13.77	20231020	2.40	N	299170	100	30 억		230525	N	N	0	N	00	N
26	20240326	160950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1996	-1	5	-0.05	90896037	45759	85.24	2010	2010	1970	2595	1398	1997	1986.41	0.81	0	-11493	2027	2012	1990	1975	1953	2019	1982	30	598	100	1430	1	1	30027963	599	13.77	1.59	12	0.15	145.00	1259.00	2645	20240102	-24.54	1750	20231020	14.06	2645	-24.54	20240102	1944	2.67	20240320	2645	-24.54	20240102	1750	14.06	20231020	2.37	N	299170	100	30 억		242226	N	N	0	N	00	N
27	20240326	151044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-14	5	-0.70	85437472	43022	80.15	2010	2010	1970	2595	1398	1997	1985.90	0.81	0	-10900	2027	2012	1990	1975	1953	2019	1982	30	598	100	1430	1	1	30027963	595	13.68	1.58	12	0.14	145.00	1259.00	2645	20240102	-25.03	1750	20231020	13.31	2645	-25.03	20240102	1944	2.01	20240320	2645	-25.03	20240102	1750	13.31	20231020	2.37	N	299170	100	30 억		242226	N	N	0	N	00	N
28	20240326	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1993	-4	5	-0.20	65909681	33128	61.71	2010	2010	1976	2595	1398	1997	1989.55	0.81	0	-10826	2027	2012	1990	1975	1953	2019	1982	30	598	100	1430	1	1	30027963	598	13.74	1.58	12	0.11	145.00	1259.00	2645	20240102	-24.65	1750	20231020	13.89	2645	-24.65	20240102	1944	2.52	20240320	2645	-24.65	20240102	1750	13.89	20231020	2.37	N	299170	100	30 억		242226	N	N	0	N	00	N
29	20240326	131037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-7	5	-0.35	51142698	25689	47.86	2010	2010	1980	2595	1398	1997	1990.84	0.81	0	-10543	2027	2012	1990	1975	1953	2019	1982	30	598	100	1430	1	1	30027963	598	13.72	1.58	12	0.09	145.00	1259.00	2645	20240102	-24.76	1750	20231020	13.71	2645	-24.76	20240102	1944	2.37	20240320	2645	-24.76	20240102	1750	13.71	20231020	2.37	N	299170	100	30 억		242226	N	N	0	N	00	N
30	20240326	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	1	2	0.05	39170411	19682	36.67	2010	2010	1980	2595	1398	1997	1990.16	0.81	0	-7547	2027	2012	1990	1975	1953	2019	1982	30	598	100	1430	1	1	30027963	600	13.78	1.59	12	0.07	145.00	1259.00	2645	20240102	-24.46	1750	20231020	14.17	2645	-24.46	20240102	1944	2.78	20240320	2645	-24.46	20240102	1750	14.17	20231020	2.37	N	299170	100	30 억		242226	N	N	0	N	00	N
31	20240326	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-8	5	-0.40	34553197	17366	32.35	2010	2010	1980	2595	1398	1997	1989.70	0.81	0	-6571	2027	2012	1990	1975	1953	2019	1982	30	598	100	1430	1	1	30027963	597	13.72	1.58	12	0.06	145.00	1259.00	2645	20240102	-24.80	1750	20231020	13.66	2645	-24.80	20240102	1944	2.31	20240320	2645	-24.80	20240102	1750	13.66	20231020	2.37	N	299170	100	30 억		242226	N	N	0	N	00	N
32	20240326	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	-5	5	-0.25	11883792	5959	11.10	2010	2010	1981	2595	1398	1997	1994.26	0.81	0	-2490	2027	2012	1990	1975	1953	2019	1982	30	598	100	1430	1	1	30027963	598	13.74	1.58	12	0.02	145.00	1259.00	2645	20240102	-24.69	1750	20231020	13.83	2645	-24.69	20240102	1944	2.47	20240320	2645	-24.69	20240102	1750	13.83	20231020	2.37	N	299170	100	30 억		242226	N	N	0	N	00	N
33	20240326	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	-5	5	-0.25	4397625	2195	4.09	2010	2010	1991	2595	1398	1997	2003.47	0.81	0	-1251	2027	2012	1990	1975	1953	2019	1982	30	598	100	1430	1	1	30027963	598	13.74	1.58	12	0.01	145.00	1259.00	2645	20240102	-24.69	1750	20231020	13.83	2645	-24.69	20240102	1944	2.47	20240320	2645	-24.69	20240102	1750	13.83	20231020	2.37	N	299170	100	30 억		242226	N	N	0	N	00	N
34	20240325	161119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-1	5	-0.05	106472247	53680	110.55	1979	2005	1968	2595	1399	1998	1983.46	0.79	0	3464	2058	2027	1994	1963	1930	2011	1947	30	597	100	1430	1	1	30027963	600	13.77	1.59	12	0.18	145.00	1259.00	2645	20240102	-24.50	1750	20231020	14.11	2645	-24.50	20240102	1944	2.73	20240320	2645	-24.50	20240102	1750	14.11	20231020	2.38	N	299170	100	30 억		238685	N	N	0	N	00	N
35	20240325	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-1	5	-0.05	102297236	51589	106.24	1979	2005	1968	2595	1399	1998	1982.93	0.79	0	3983	2058	2027	1994	1963	1930	2011	1947	30	597	100	1430	1	1	30027963	600	13.77	1.59	12	0.17	145.00	1259.00	2645	20240102	-24.50	1750	20231020	14.11	2645	-24.50	20240102	1944	2.73	20240320	2645	-24.50	20240102	1750	14.11	20231020	2.38	N	299170	100	30 억		238685	N	N	0	N	00	N
36	20240325	141121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-1	5	-0.05	93834001	47339	97.49	1979	2005	1968	2595	1399	1998	1982.17	0.79	0	4309	2058	2027	1994	1963	1930	2011	1947	30	597	100	1430	1	1	30027963	600	13.77	1.59	12	0.16	145.00	1259.00	2645	20240102	-24.50	1750	20231020	14.11	2645	-24.50	20240102	1944	2.73	20240320	2645	-24.50	20240102	1750	14.11	20231020	2.38	N	299170	100	30 억		238685	N	N	0	N	00	N
37	20240325	131120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	7	2	0.35	90070091	45453	93.61	1979	2005	1968	2595	1399	1998	1981.61	0.79	0	4392	2058	2027	1994	1963	1930	2011	1947	30	597	100	1430	5	1	30027963	602	13.83	1.59	12	0.15	145.00	1259.00	2645	20240102	-24.20	1750	20231020	14.57	2645	-24.20	20240102	1944	3.14	20240320	2645	-24.20	20240102	1750	14.57	20231020	2.38	N	299170	100	30 억		238685	N	N	0	N	00	N
38	20240325	121124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	0	3	0.00	81571975	41209	84.87	1979	2000	1968	2595	1399	1998	1979.47	0.79	0	4392	2058	2027	1994	1963	1930	2011	1947	30	597	100	1430	1	1	30027963	600	13.78	1.59	12	0.14	145.00	1259.00	2645	20240102	-24.46	1750	20231020	14.17	2645	-24.46	20240102	1944	2.78	20240320	2645	-24.46	20240102	1750	14.17	20231020	2.38	N	299170	100	30 억		238685	N	N	0	N	00	N
39	20240325	111122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	-17	5	-0.85	62929039	31842	65.58	1979	1997	1968	2595	1399	1998	1976.29	0.79	0	316	2058	2027	1994	1963	1930	2011	1947	30	597	100	1430	1	1	30027963	595	13.66	1.57	12	0.11	145.00	1259.00	2645	20240102	-25.10	1750	20231020	13.20	2645	-25.10	20240102	1944	1.90	20240320	2645	-25.10	20240102	1750	13.20	20231020	2.38	N	299170	100	30 억		238685	N	N	0	N	00	N
40	20240325	101121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	-10	5	-0.50	50739457	25675	52.87	1979	1997	1969	2595	1399	1998	1976.22	0.79	0	-116	2058	2027	1994	1963	1930	2011	1947	30	597	100	1430	1	1	30027963	597	13.71	1.58	12	0.09	145.00	1259.00	2645	20240102	-24.84	1750	20231020	13.60	2645	-24.84	20240102	1944	2.26	20240320	2645	-24.84	20240102	1750	13.60	20231020	2.38	N	299170	100	30 억		238685	N	N	0	N	00	N
41	20240325	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-3	5	-0.15	11665766	5884	12.12	1979	1997	1978	2595	1399	1998	1982.63	0.79	0	-1884	2058	2027	1994	1963	1930	2011	1947	30	597	100	1430	1	1	30027963	599	13.76	1.58	12	0.02	145.00	1259.00	2645	20240102	-24.57	1750	20231020	14.00	2645	-24.57	20240102	1944	2.62	20240320	2645	-24.57	20240102	1750	14.00	20231020	2.38	N	299170	100	30 억		238685	N	N	0	N	00	N
42	20240322	161122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	-17	5	-0.84	96278184	48509	116.54	2025	2025	1961	2615	1415	2015	1984.75	0.80	0	-2383	2055	2034	1999	1978	1943	2045	1989	30	600	100	1450	1	1	30027963	600	13.78	1.59	12	0.16	145.00	1259.00	2645	20240102	-24.46	1750	20231020	14.17	2645	-24.46	20240102	1944	2.78	20240320	2645	-24.46	20240102	1750	14.17	20231020	2.35	N	299170	100	30 억		241074	N	N	0	N	00	N
43	20240322	151126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-18	5	-0.89	91956411	46343	111.33	2025	2025	1961	2615	1415	2015	1984.26	0.80	0	-2047	2055	2034	1999	1978	1943	2045	1989	30	600	100	1450	1	1	30027963	600	13.77	1.59	12	0.15	145.00	1259.00	2645	20240102	-24.50	1750	20231020	14.11	2645	-24.50	20240102	1944	2.73	20240320	2645	-24.50	20240102	1750	14.11	20231020	2.35	N	299170	100	30 억		241074	N	N	0	N	00	N
44	20240322	141113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-18	5	-0.89	88141179	44430	106.74	2025	2025	1961	2615	1415	2015	1983.82	0.80	0	-1415	2055	2034	1999	1978	1943	2045	1989	30	600	100	1450	1	1	30027963	600	13.77	1.59	12	0.15	145.00	1259.00	2645	20240102	-24.50	1750	20231020	14.11	2645	-24.50	20240102	1944	2.73	20240320	2645	-24.50	20240102	1750	14.11	20231020	2.35	N	299170	100	30 억		241074	N	N	0	N	00	N
45	20240322	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	-24	5	-1.19	82261977	41480	99.65	2025	2025	1961	2615	1415	2015	1983.17	0.80	0	-653	2055	2034	1999	1978	1943	2045	1989	30	600	100	1450	1	1	30027963	598	13.73	1.58	12	0.14	145.00	1259.00	2645	20240102	-24.73	1750	20231020	13.77	2645	-24.73	20240102	1944	2.42	20240320	2645	-24.73	20240102	1750	13.77	20231020	2.35	N	299170	100	30 억		241074	N	N	0	N	00	N
46	20240322	121115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	-30	5	-1.49	74602933	37621	90.38	2025	2025	1961	2615	1415	2015	1983.01	0.80	0	-242	2055	2034	1999	1978	1943	2045	1989	30	600	100	1450	1	1	30027963	596	13.69	1.58	12	0.13	145.00	1259.00	2645	20240102	-24.95	1750	20231020	13.43	2645	-24.95	20240102	1944	2.11	20240320	2645	-24.95	20240102	1750	13.43	20231020	2.35	N	299170	100	30 억		241074	N	N	0	N	00	N
47	20240322	111123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1984	-31	5	-1.54	66988425	33766	81.12	2025	2025	1961	2615	1415	2015	1983.90	0.80	0	-242	2055	2034	1999	1978	1943	2045	1989	30	600	100	1450	1	1	30027963	596	13.68	1.58	12	0.11	145.00	1259.00	2645	20240102	-24.99	1750	20231020	13.37	2645	-24.99	20240102	1944	2.06	20240320	2645	-24.99	20240102	1750	13.37	20231020	2.35	N	299170	100	30 억		241074	N	N	0	N	00	N
48	20240322	101114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-25	5	-1.24	62030872	31264	75.11	2025	2025	1961	2615	1415	2015	1984.10	0.80	0	209	2055	2034	1999	1978	1943	2045	1989	30	600	100	1450	1	1	30027963	598	13.72	1.58	12	0.10	145.00	1259.00	2645	20240102	-24.76	1750	20231020	13.71	2645	-24.76	20240102	1944	2.37	20240320	2645	-24.76	20240102	1750	13.71	20231020	2.35	N	299170	100	30 억		241074	N	N	0	N	00	N
49	20240322	091114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-5	5	-0.25	10963505	5470	13.14	2025	2025	1999	2615	1415	2015	2004.30	0.80	0	-898	2055	2034	1999	1978	1943	2045	1989	30	600	100	1450	5	1	30027963	604	13.86	1.60	12	0.02	145.00	1259.00	2645	20240102	-24.01	1750	20231020	14.86	2645	-24.01	20240102	1944	3.40	20240320	2645	-24.01	20240102	1750	14.86	20231020	2.35	N	299170	100	30 억		241074	N	N	0	N	00	N
50	20240321	161118	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	53	2	2.70	83111589	41596	48.03	1964	2020	1964	2550	1374	1962	1998.07	0.77	0	10709	2011	1986	1965	1940	1919	1976	1930	30	588	100	1410	5	1	30027963	605	13.90	1.60	12	0.14	145.00	1259.00	2645	20240102	-23.82	1750	20231020	15.14	2645	-23.82	20240102	1944	3.65	20240320	2645	-23.82	20240102	1750	15.14	20231020	2.36	N	299170	100	30 억		229830	N	N	0	N	00	N
51	20240321	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	48	2	2.45	77960984	39039	45.08	1964	2020	1964	2550	1374	1962	1997.00	0.77	0	10373	2011	1986	1965	1940	1919	1976	1930	30	588	100	1410	5	1	30027963	604	13.86	1.60	12	0.13	145.00	1259.00	2645	20240102	-24.01	1750	20231020	14.86	2645	-24.01	20240102	1944	3.40	20240320	2645	-24.01	20240102	1750	14.86	20231020	2.36	N	299170	100	30 억		229830	N	N	0	N	00	N
52	20240321	141113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	33	2	1.68	51953726	26039	30.07	1964	2020	1964	2550	1374	1962	1995.23	0.77	0	2387	2011	1986	1965	1940	1919	1976	1930	30	588	100	1410	1	1	30027963	599	13.76	1.58	12	0.09	145.00	1259.00	2645	20240102	-24.57	1750	20231020	14.00	2645	-24.57	20240102	1944	2.62	20240320	2645	-24.57	20240102	1750	14.00	20231020	2.36	N	299170	100	30 억		229830	N	N	0	N	00	N
53	20240321	131102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	29	2	1.48	50090984	25105	28.99	1964	2020	1964	2550	1374	1962	1995.26	0.77	0	2710	2011	1986	1965	1940	1919	1976	1930	30	588	100	1410	1	1	30027963	598	13.73	1.58	12	0.08	145.00	1259.00	2645	20240102	-24.73	1750	20231020	13.77	2645	-24.73	20240102	1944	2.42	20240320	2645	-24.73	20240102	1750	13.77	20231020	2.36	N	299170	100	30 억		229830	N	N	0	N	00	N
54	20240321	121116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	29	2	1.48	49301139	24709	28.53	1964	2020	1964	2550	1374	1962	1995.27	0.77	0	2671	2011	1986	1965	1940	1919	1976	1930	30	588	100	1410	1	1	30027963	598	13.73	1.58	12	0.08	145.00	1259.00	2645	20240102	-24.73	1750	20231020	13.77	2645	-24.73	20240102	1944	2.42	20240320	2645	-24.73	20240102	1750	13.77	20231020	2.36	N	299170	100	30 억		229830	N	N	0	N	00	N
55	20240321	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	26	2	1.33	42252057	21173	24.45	1964	2020	1964	2550	1374	1962	1995.56	0.77	0	3178	2011	1986	1965	1940	1919	1976	1930	30	588	100	1410	1	1	30027963	597	13.71	1.58	12	0.07	145.00	1259.00	2645	20240102	-24.84	1750	20231020	13.60	2645	-24.84	20240102	1944	2.26	20240320	2645	-24.84	20240102	1750	13.60	20231020	2.36	N	299170	100	30 억		229830	N	N	0	N	00	N
56	20240321	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	36	2	1.83	26000647	13023	15.04	1964	2020	1964	2550	1374	1962	1996.52	0.77	0	3301	2011	1986	1965	1940	1919	1976	1930	30	588	100	1410	1	1	30027963	600	13.78	1.59	12	0.04	145.00	1259.00	2645	20240102	-24.46	1750	20231020	14.17	2645	-24.46	20240102	1944	2.78	20240320	2645	-24.46	20240102	1750	14.17	20231020	2.36	N	299170	100	30 억		229830	N	N	0	N	00	N
57	20240321	091123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	24	2	1.22	4548500	2300	2.66	1964	1986	1964	2550	1374	1962	1977.61	0.77	0	1038	2011	1986	1965	1940	1919	1976	1930	30	588	100	1410	1	1	30027963	596	13.70	1.58	12	0.01	145.00	1259.00	2645	20240102	-24.91	1750	20231020	13.49	2645	-24.91	20240102	1944	2.16	20240320	2645	-24.91	20240102	1750	13.49	20231020	2.36	N	299170	100	30 억		229830	N	N	0	N	00	N
58	20240320	161102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	-18	5	-0.91	170354910	86546	87.11	1980	1990	1944	2570	1386	1980	1968.37	0.77	0	-2530	2046	2012	1996	1962	1946	2005	1955	30	590	100	1420	1	1	30027963	589	13.53	1.56	12	0.29	145.00	1259.00	2645	20240102	-25.82	1750	20231020	12.11	2645	-25.82	20240102	1944	0.93	20240320	2645	-25.82	20240102	1750	12.11	20231020	2.34	N	299170	100	30 억		232360	N	N	0	N	00	N
59	20240320	151106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	9	2	0.45	163419673	83016	83.55	1980	1990	1944	2570	1386	1980	1968.53	0.77	0	-2038	2046	2012	1996	1962	1946	2005	1955	30	590	100	1420	1	1	30027963	597	13.72	1.58	12	0.28	145.00	1259.00	2645	20240102	-24.80	1750	20231020	13.66	2645	-24.80	20240102	1944	2.31	20240320	2645	-24.80	20240102	1750	13.66	20231020	2.34	N	299170	100	30 억		232360	N	N	0	N	00	N
60	20240320	141111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	-17	5	-0.86	148814242	75601	76.09	1980	1990	1944	2570	1386	1980	1968.42	0.77	0	-2551	2046	2012	1996	1962	1946	2005	1955	30	590	100	1420	1	1	30027963	589	13.54	1.56	12	0.25	145.00	1259.00	2645	20240102	-25.78	1750	20231020	12.17	2645	-25.78	20240102	1944	0.98	20240320	2645	-25.78	20240102	1750	12.17	20231020	2.34	N	299170	100	30 억		232360	N	N	0	N	00	N
61	20240320	131112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	-20	5	-1.01	147530238	74948	75.43	1980	1990	1944	2570	1386	1980	1968.43	0.77	0	-2224	2046	2012	1996	1962	1946	2005	1955	30	590	100	1420	1	1	30027963	589	13.52	1.56	12	0.25	145.00	1259.00	2645	20240102	-25.90	1750	20231020	12.00	2645	-25.90	20240102	1944	0.82	20240320	2645	-25.90	20240102	1750	12.00	20231020	2.34	N	299170	100	30 억		232360	N	N	0	N	00	N
62	20240320	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1959	-21	5	-1.06	134481032	68275	68.72	1980	1990	1944	2570	1386	1980	1969.70	0.77	0	-1717	2046	2012	1996	1962	1946	2005	1955	30	590	100	1420	1	1	30027963	588	13.51	1.56	12	0.23	145.00	1259.00	2645	20240102	-25.94	1750	20231020	11.94	2645	-25.94	20240102	1944	0.77	20240320	2645	-25.94	20240102	1750	11.94	20231020	2.34	N	299170	100	30 억		232360	N	N	0	N	00	N
63	20240320	111107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	5	2	0.25	55170403	27835	28.02	1980	1990	1977	2570	1386	1980	1982.05	0.77	0	1509	2046	2012	1996	1962	1946	2005	1955	30	590	100	1420	1	1	30027963	596	13.69	1.58	12	0.09	145.00	1259.00	2645	20240102	-24.95	1750	20231020	13.43	2645	-24.95	20240102	1955	1.53	20240314	2645	-24.95	20240102	1750	13.43	20231020	2.34	N	299170	100	30 억		232360	N	N	0	N	00	N
64	20240320	101059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	8	2	0.40	28870176	14562	14.66	1980	1990	1977	2570	1386	1980	1982.57	0.77	0	2793	2046	2012	1996	1962	1946	2005	1955	30	590	100	1420	1	1	30027963	597	13.71	1.58	12	0.05	145.00	1259.00	2645	20240102	-24.84	1750	20231020	13.60	2645	-24.84	20240102	1955	1.69	20240314	2645	-24.84	20240102	1750	13.60	20231020	2.34	N	299170	100	30 억		232360	N	N	0	N	00	N
65	20240320	091106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	7	2	0.35	14311025	7223	7.27	1980	1987	1977	2570	1386	1980	1981.31	0.77	0	2848	2046	2012	1996	1962	1946	2005	1955	30	590	100	1420	1	1	30027963	597	13.70	1.58	12	0.02	145.00	1259.00	2645	20240102	-24.88	1750	20231020	13.54	2645	-24.88	20240102	1955	1.64	20240314	2645	-24.88	20240102	1750	13.54	20231020	2.34	N	299170	100	30 억		232360	N	N	0	N	00	N
66	20240319	161052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-50	5	-2.46	197561456	99042	25.37	2030	2030	1980	2635	1425	2030	1994.72	0.77	0	451	2204	2116	2052	1964	1900	2161	2009	30	605	100	1460	1	1	30027963	595	13.66	1.57	12	0.33	145.00	1259.00	2645	20240102	-25.14	1750	20231020	13.14	2645	-25.14	20240102	1955	1.28	20240314	2645	-25.14	20240102	1750	13.14	20231020	2.34	N	299170	100	30 억		231747	N	N	0	N	00	N
67	20240319	151105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	-43	5	-2.12	158719974	79452	20.35	2030	2030	1985	2635	1425	2030	1997.68	0.77	0	2190	2204	2116	2052	1964	1900	2161	2009	30	605	100	1460	1	1	30027963	597	13.70	1.58	12	0.26	145.00	1259.00	2645	20240102	-24.88	1750	20231020	13.54	2645	-24.88	20240102	1955	1.64	20240314	2645	-24.88	20240102	1750	13.54	20231020	2.34	N	299170	100	30 억		231747	N	N	0	N	00	N
68	20240319	141103	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	-31	5	-1.53	151721202	75933	19.45	2030	2030	1985	2635	1425	2030	1998.09	0.77	0	2870	2204	2116	2052	1964	1900	2161	2009	30	605	100	1460	1	1	30027963	600	13.79	1.59	12	0.25	145.00	1259.00	2645	20240102	-24.42	1750	20231020	14.23	2645	-24.42	20240102	1955	2.25	20240314	2645	-24.42	20240102	1750	14.23	20231020	2.34	N	299170	100	30 억		231747	N	N	0	N	00	N
69	20240319	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-25	5	-1.23	107745169	53836	13.79	2030	2030	1992	2635	1425	2030	2001.36	0.77	0	4562	2204	2116	2052	1964	1900	2161	2009	30	605	100	1460	5	1	30027963	602	13.83	1.59	12	0.18	145.00	1259.00	2645	20240102	-24.20	1750	20231020	14.57	2645	-24.20	20240102	1955	2.56	20240314	2645	-24.20	20240102	1750	14.57	20231020	2.34	N	299170	100	30 억		231747	N	N	0	N	00	N
70	20240319	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	-36	5	-1.77	79872006	39849	10.21	2030	2030	1993	2635	1425	2030	2004.37	0.77	0	4138	2204	2116	2052	1964	1900	2161	2009	30	605	100	1460	1	1	30027963	599	13.75	1.58	12	0.13	145.00	1259.00	2645	20240102	-24.61	1750	20231020	13.94	2645	-24.61	20240102	1955	1.99	20240314	2645	-24.61	20240102	1750	13.94	20231020	2.34	N	299170	100	30 억		231747	N	N	0	N	00	N
71	20240319	111101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	-32	5	-1.58	71040507	35423	9.07	2030	2030	1993	2635	1425	2030	2005.49	0.77	0	5042	2204	2116	2052	1964	1900	2161	2009	30	605	100	1460	1	1	30027963	600	13.78	1.59	12	0.12	145.00	1259.00	2645	20240102	-24.46	1750	20231020	14.17	2645	-24.46	20240102	1955	2.20	20240314	2645	-24.46	20240102	1750	14.17	20231020	2.34	N	299170	100	30 억		231747	N	N	0	N	00	N
72	20240319	101103	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-30	5	-1.48	39718399	19743	5.06	2030	2030	1998	2635	1425	2030	2011.77	0.77	0	283	2204	2116	2052	1964	1900	2161	2009	30	605	100	1460	5	1	30027963	601	13.79	1.59	12	0.07	145.00	1259.00	2645	20240102	-24.39	1750	20231020	14.29	2645	-24.39	20240102	1955	2.30	20240314	2645	-24.39	20240102	1750	14.29	20231020	2.34	N	299170	100	30 억		231747	N	N	0	N	00	N
73	20240319	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	0	3	0.00	18259925	9036	2.31	2030	2030	2010	2635	1425	2030	2020.80	0.77	0	1001	2204	2116	2052	1964	1900	2161	2009	30	605	100	1460	5	1	30027963	610	14.00	1.61	12	0.03	145.00	1259.00	2645	20240102	-23.25	1750	20231020	16.00	2645	-23.25	20240102	1955	3.84	20240314	2645	-23.25	20240102	1750	16.00	20231020	2.34	N	299170	100	30 억		231747	N	N	0	N	00	N
74	20240318	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	30	2	1.50	794783408	390319	638.58	2000	2140	1988	2600	1400	2000	2036.24	0.88	0	-27587	2048	2023	2000	1975	1952	2012	1964	30	600	100	1440	5	1	30027963	610	14.00	1.61	12	1.30	145.00	1259.00	2645	20240102	-23.25	1750	20231020	16.00	2645	-23.25	20240102	1955	3.84	20240314	2645	-23.25	20240102	1750	16.00	20231020	2.36	N	299170	100	30 억		263707	N	N	0	N	00	N
75	20240318	151055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	45	2	2.25	782480528	384264	628.67	2000	2140	1988	2600	1400	2000	2036.31	0.88	0	-27608	2048	2023	2000	1975	1952	2012	1964	30	600	100	1440	5	1	30027963	614	14.10	1.62	12	1.28	145.00	1259.00	2645	20240102	-22.68	1750	20231020	16.86	2645	-22.68	20240102	1955	4.60	20240314	2645	-22.68	20240102	1750	16.86	20231020	2.36	N	299170	100	30 억		263707	N	N	0	N	00	N
76	20240318	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	20	2	1.00	763191993	374807	613.20	2000	2140	1988	2600	1400	2000	2036.23	0.88	0	-29772	2048	2023	2000	1975	1952	2012	1964	30	600	100	1440	5	1	30027963	607	13.93	1.60	12	1.25	145.00	1259.00	2645	20240102	-23.63	1750	20231020	15.43	2645	-23.63	20240102	1955	3.32	20240314	2645	-23.63	20240102	1750	15.43	20231020	2.36	N	299170	100	30 억		263707	N	N	0	N	00	N
77	20240318	131054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	30	2	1.50	701064718	343916	562.66	2000	2140	1988	2600	1400	2000	2038.48	0.88	0	-36601	2048	2023	2000	1975	1952	2012	1964	30	600	100	1440	5	1	30027963	610	14.00	1.61	12	1.15	145.00	1259.00	2645	20240102	-23.25	1750	20231020	16.00	2645	-23.25	20240102	1955	3.84	20240314	2645	-23.25	20240102	1750	16.00	20231020	2.36	N	299170	100	30 억		263707	N	N	0	N	00	N
78	20240318	121048	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	20	2	1.00	682938488	334967	548.02	2000	2140	1988	2600	1400	2000	2038.82	0.88	0	-41890	2048	2023	2000	1975	1952	2012	1964	30	600	100	1440	5	1	30027963	607	13.93	1.60	12	1.12	145.00	1259.00	2645	20240102	-23.63	1750	20231020	15.43	2645	-23.63	20240102	1955	3.32	20240314	2645	-23.63	20240102	1750	15.43	20231020	2.36	N	299170	100	30 억		263707	N	N	0	N	00	N
79	20240318	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	15	2	0.75	435013643	213109	348.66	2000	2140	1988	2600	1400	2000	2041.27	0.88	0	-11504	2048	2023	2000	1975	1952	2012	1964	30	600	100	1440	5	1	30027963	605	13.90	1.60	12	0.71	145.00	1259.00	2645	20240102	-23.82	1750	20231020	15.14	2645	-23.82	20240102	1955	3.07	20240314	2645	-23.82	20240102	1750	15.14	20231020	2.36	N	299170	100	30 억		263707	N	N	0	N	00	N
80	20240318	101055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1993	-7	5	-0.35	15935526	7980	13.06	2000	2010	1988	2600	1400	2000	1996.93	0.88	0	-5992	2048	2023	2000	1975	1952	2012	1964	30	600	100	1440	1	1	30027963	598	13.74	1.58	12	0.03	145.00	1259.00	2645	20240102	-24.65	1750	20231020	13.89	2645	-24.65	20240102	1955	1.94	20240314	2645	-24.65	20240102	1750	13.89	20231020	2.36	N	299170	100	30 억		263707	N	N	0	N	00	N
81	20240318	091054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	0	3	0.00	4211289	2106	3.45	2000	2000	1998	2600	1400	2000	1999.66	0.88	0	-346	2048	2023	2000	1975	1952	2012	1964	30	600	100	1440	5	1	30027963	601	13.79	1.59	12	0.01	145.00	1259.00	2645	20240102	-24.39	1750	20231020	14.29	2645	-24.39	20240102	1955	2.30	20240314	2645	-24.39	20240102	1750	14.29	20231020	2.36	N	299170	100	30 억		263707	N	N	0	N	00	N
82	20240315	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-5	5	-0.25	121795211	60964	46.27	2005	2025	1977	2605	1405	2005	1997.81	0.89	0	-4543	2051	2027	1991	1967	1931	2010	1950	30	600	100	1440	5	1	30027963	601	13.79	1.59	12	0.20	145.00	1259.00	2645	20240102	-24.39	1750	20231020	14.29	2645	-24.39	20240102	1955	2.30	20240314	2645	-24.39	20240102	1750	14.29	20231020	2.33	N	299170	100	30 억		268388	N	N	0	N	00	N
83	20240315	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	5	2	0.25	115593471	57869	43.92	2005	2025	1977	2605	1405	2005	1997.49	0.89	0	-4436	2051	2027	1991	1967	1931	2010	1950	30	600	100	1440	5	1	30027963	604	13.86	1.60	12	0.19	145.00	1259.00	2645	20240102	-24.01	1750	20231020	14.86	2645	-24.01	20240102	1955	2.81	20240314	2645	-24.01	20240102	1750	14.86	20231020	2.33	N	299170	100	30 억		268388	N	N	0	N	00	N
84	20240315	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	0	3	0.00	111239551	55696	42.27	2005	2025	1977	2605	1405	2005	1997.25	0.89	0	-4374	2051	2027	1991	1967	1931	2010	1950	30	600	100	1440	5	1	30027963	602	13.83	1.59	12	0.19	145.00	1259.00	2645	20240102	-24.20	1750	20231020	14.57	2645	-24.20	20240102	1955	2.56	20240314	2645	-24.20	20240102	1750	14.57	20231020	2.33	N	299170	100	30 억		268388	N	N	0	N	00	N
85	20240315	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	20	2	1.00	108316921	54239	41.16	2005	2025	1977	2605	1405	2005	1997.02	0.89	0	-4329	2051	2027	1991	1967	1931	2010	1950	30	600	100	1440	5	1	30027963	608	13.97	1.61	12	0.18	145.00	1259.00	2645	20240102	-23.44	1750	20231020	15.71	2645	-23.44	20240102	1955	3.58	20240314	2645	-23.44	20240102	1750	15.71	20231020	2.33	N	299170	100	30 억		268388	N	N	0	N	00	N
86	20240315	121044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	15	2	0.75	102559961	51378	38.99	2005	2020	1977	2605	1405	2005	1996.17	0.89	0	-4272	2051	2027	1991	1967	1931	2010	1950	30	600	100	1440	5	1	30027963	607	13.93	1.60	12	0.17	145.00	1259.00	2645	20240102	-23.63	1750	20231020	15.43	2645	-23.63	20240102	1955	3.32	20240314	2645	-23.63	20240102	1750	15.43	20231020	2.33	N	299170	100	30 억		268388	N	N	0	N	00	N
87	20240315	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	15	2	0.75	86757451	43532	33.04	2005	2020	1977	2605	1405	2005	1992.93	0.89	0	-3651	2051	2027	1991	1967	1931	2010	1950	30	600	100	1440	5	1	30027963	607	13.93	1.60	12	0.14	145.00	1259.00	2645	20240102	-23.63	1750	20231020	15.43	2645	-23.63	20240102	1955	3.32	20240314	2645	-23.63	20240102	1750	15.43	20231020	2.33	N	299170	100	30 억		268388	N	N	0	N	00	N
88	20240315	101044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-5	5	-0.25	73538986	36943	28.04	2005	2005	1977	2605	1405	2005	1990.57	0.89	0	-5066	2051	2027	1991	1967	1931	2010	1950	30	600	100	1440	5	1	30027963	601	13.79	1.59	12	0.12	145.00	1259.00	2645	20240102	-24.39	1750	20231020	14.29	2645	-24.39	20240102	1955	2.30	20240314	2645	-24.39	20240102	1750	14.29	20231020	2.33	N	299170	100	30 억		268388	N	N	0	N	00	N
89	20240315	091050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-15	5	-0.75	17809240	8925	6.77	2005	2005	1989	2605	1405	2005	1995.32	0.89	0	-6926	2051	2027	1991	1967	1931	2010	1950	30	600	100	1440	1	1	30027963	598	13.72	1.58	12	0.03	145.00	1259.00	2645	20240102	-24.76	1750	20231020	13.71	2645	-24.76	20240102	1955	1.79	20240314	2645	-24.76	20240102	1750	13.71	20231020	2.33	N	299170	100	30 억		268388	N	N	0	N	00	N
90	20240314	161032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-10	5	-0.50	259718578	131433	130.49	2015	2015	1955	2615	1415	2015	1976.05	0.91	0	-6501	2071	2042	2016	1987	1961	2030	1975	30	600	100	1450	5	1	30027963	602	13.83	1.59	12	0.44	145.00	1259.00	2645	20240102	-24.20	1750	20231020	14.57	2645	-24.20	20240102	1955	2.56	20240314	2645	-24.20	20240102	1750	14.57	20231020	2.35	N	299170	100	30 억		274422	N	N	0	N	00	N
91	20240314	151037	57	100.00	KOSDAQ		유통	N	N	N	N		N	1996	-19	5	-0.94	258004303	130578	129.65	2015	2015	1955	2615	1415	2015	1975.86	0.91	0	-6434	2071	2042	2016	1987	1961	2030	1975	30	600	100	1450	1	1	30027963	599	13.77	1.59	12	0.43	145.00	1259.00	2645	20240102	-24.54	1750	20231020	14.06	2645	-24.54	20240102	1955	2.10	20240314	2645	-24.54	20240102	1750	14.06	20231020	2.35	N	299170	100	30 억		274422	N	N	0	N	00	N
92	20240314	141037	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-15	5	-0.74	240780052	121974	121.10	2015	2015	1955	2615	1415	2015	1974.03	0.91	0	-5949	2071	2042	2016	1987	1961	2030	1975	30	600	100	1450	5	1	30027963	601	13.79	1.59	12	0.41	145.00	1259.00	2645	20240102	-24.39	1750	20231020	14.29	2645	-24.39	20240102	1955	2.30	20240314	2645	-24.39	20240102	1750	14.29	20231020	2.35	N	299170	100	30 억		274422	N	N	0	N	00	N
93	20240314	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-32	5	-1.59	215333088	109213	108.43	2015	2015	1955	2615	1415	2015	1971.68	0.91	0	-9714	2071	2042	2016	1987	1961	2030	1975	30	600	100	1450	1	1	30027963	595	13.68	1.58	12	0.36	145.00	1259.00	2645	20240102	-25.03	1750	20231020	13.31	2645	-25.03	20240102	1955	1.43	20240314	2645	-25.03	20240102	1750	13.31	20231020	2.35	N	299170	100	30 억		274422	N	N	0	N	00	N
94	20240314	121035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1972	-43	5	-2.13	203473245	103222	102.49	2015	2015	1955	2615	1415	2015	1971.22	0.91	0	-8840	2071	2042	2016	1987	1961	2030	1975	30	600	100	1450	1	1	30027963	592	13.60	1.57	12	0.34	145.00	1259.00	2645	20240102	-25.44	1750	20231020	12.69	2645	-25.44	20240102	1955	0.87	20240314	2645	-25.44	20240102	1750	12.69	20231020	2.35	N	299170	100	30 억		274422	N	N	0	N	00	N
95	20240314	111035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1979	-36	5	-1.79	184755653	93736	93.07	2015	2015	1955	2615	1415	2015	1971.02	0.91	0	-7597	2071	2042	2016	1987	1961	2030	1975	30	600	100	1450	1	1	30027963	594	13.65	1.57	12	0.31	145.00	1259.00	2645	20240102	-25.18	1750	20231020	13.09	2645	-25.18	20240102	1955	1.23	20240314	2645	-25.18	20240102	1750	13.09	20231020	2.35	N	299170	100	30 억		274422	N	N	0	N	00	N
96	20240314	101043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1977	-38	5	-1.89	142978445	72568	72.05	2015	2015	1955	2615	1415	2015	1970.27	0.91	0	-3057	2071	2042	2016	1987	1961	2030	1975	30	600	100	1450	1	1	30027963	594	13.63	1.57	12	0.24	145.00	1259.00	2645	20240102	-25.26	1750	20231020	12.97	2645	-25.26	20240102	1955	1.13	20240314	2645	-25.26	20240102	1750	12.97	20231020	2.35	N	299170	100	30 억		274422	N	N	0	N	00	N
97	20240314	091040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1996	-19	5	-0.94	5589781	2793	2.77	2015	2015	1996	2615	1415	2015	2001.35	0.91	0	-2151	2071	2042	2016	1987	1961	2030	1975	30	600	100	1450	1	1	30027963	599	13.77	1.59	12	0.01	145.00	1259.00	2645	20240102	-24.54	1750	20231020	14.06	2645	-24.54	20240102	1990	0.30	20240313	2645	-24.54	20240102	1750	14.06	20231020	2.35	N	299170	100	30 억		274422	N	N	0	N	00	N
98	20240313	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-30	5	-1.47	200326482	100020	224.87	2030	2045	1990	2655	1435	2045	2002.83	0.95	0	-9552	2075	2060	2035	2020	1995	2047	2007	30	610	100	1470	5	1	30027963	605	13.90	1.60	12	0.33	145.00	1259.00	2645	20240102	-23.82	1750	20231020	15.14	2645	-23.82	20240102	1990	1.26	20240313	2645	-23.82	20240102	1750	15.14	20231020	2.37	N	299170	100	30 억		284064	N	N	0	N	00	N
99	20240313	151026	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-35	5	-1.71	186894922	93337	209.84	2030	2045	1990	2655	1435	2045	2002.37	0.95	0	-9194	2075	2060	2035	2020	1995	2047	2007	30	610	100	1470	5	1	30027963	604	13.86	1.60	12	0.31	145.00	1259.00	2645	20240102	-24.01	1750	20231020	14.86	2645	-24.01	20240102	1990	1.01	20240313	2645	-24.01	20240102	1750	14.86	20231020	2.37	N	299170	100	30 억		284064	N	N	0	N	00	N
100	20240313	141025	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-40	5	-1.96	178718732	89253	200.66	2030	2045	1990	2655	1435	2045	2002.38	0.95	0	-7769	2075	2060	2035	2020	1995	2047	2007	30	610	100	1470	5	1	30027963	602	13.83	1.59	12	0.30	145.00	1259.00	2645	20240102	-24.20	1750	20231020	14.57	2645	-24.20	20240102	1990	0.75	20240313	2645	-24.20	20240102	1750	14.57	20231020	2.37	N	299170	100	30 억		284064	N	N	0	N	00	N
101	20240313	131033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-40	5	-1.96	149245945	74475	167.43	2030	2045	1995	2655	1435	2045	2003.97	0.95	0	-994	2075	2060	2035	2020	1995	2047	2007	30	610	100	1470	5	1	30027963	602	13.83	1.59	12	0.25	145.00	1259.00	2645	20240102	-24.20	1750	20231020	14.57	2645	-24.20	20240102	1995	0.50	20240313	2645	-24.20	20240102	1750	14.57	20231020	2.37	N	299170	100	30 억		284064	N	N	0	N	00	N
102	20240313	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-40	5	-1.96	121682755	60682	136.43	2030	2045	1997	2655	1435	2045	2005.25	0.95	0	-222	2075	2060	2035	2020	1995	2047	2007	30	610	100	1470	5	1	30027963	602	13.83	1.59	12	0.20	145.00	1259.00	2645	20240102	-24.20	1750	20231020	14.57	2645	-24.20	20240102	1997	0.40	20240313	2645	-24.20	20240102	1750	14.57	20231020	2.37	N	299170	100	30 억		284064	N	N	0	N	00	N
103	20240313	111025	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-35	5	-1.71	106665381	53193	119.59	2030	2045	1997	2655	1435	2045	2005.25	0.95	0	3259	2075	2060	2035	2020	1995	2047	2007	30	610	100	1470	5	1	30027963	604	13.86	1.60	12	0.18	145.00	1259.00	2645	20240102	-24.01	1750	20231020	14.86	2645	-24.01	20240102	1997	0.65	20240313	2645	-24.01	20240102	1750	14.86	20231020	2.37	N	299170	100	30 억		284064	N	N	0	N	00	N
104	20240313	101021	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-20	5	-0.98	45521755	22648	50.92	2030	2045	2000	2655	1435	2045	2009.97	0.95	0	796	2075	2060	2035	2020	1995	2047	2007	30	610	100	1470	5	1	30027963	608	13.97	1.61	12	0.08	145.00	1259.00	2645	20240102	-23.44	1750	20231020	15.71	2645	-23.44	20240102	1997	1.40	20240311	2645	-23.44	20240102	1750	15.71	20231020	2.37	N	299170	100	30 억		284064	N	N	0	N	00	N
105	20240313	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	0	3	0.00	2811165	1382	3.11	2030	2045	2030	2655	1435	2045	2034.12	0.95	0	-905	2075	2060	2035	2020	1995	2047	2007	30	610	100	1470	5	1	30027963	614	14.10	1.62	12	0.00	145.00	1259.00	2645	20240102	-22.68	1750	20231020	16.86	2645	-22.68	20240102	1997	2.40	20240311	2645	-22.68	20240102	1750	16.86	20231020	2.37	N	299170	100	30 억		284064	N	N	0	N	00	N
106	20240312	161014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2045	-5	5	-0.24	90129635	44478	29.70	2050	2050	2010	2665	1435	2050	2025.96	0.94	0	2777	2098	2073	2035	2010	1972	2055	1992	30	615	100	1470	5	1	30027963	614	14.10	1.62	12	0.15	145.00	1259.00	2645	20240102	-22.68	1750	20231020	16.86	2645	-22.68	20240102	1997	2.40	20240311	2645	-22.68	20240102	1750	16.86	20231020	2.37	N	299170	100	30 억		281261	N	N	0	N	00	N
107	20240312	151012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2035	-15	5	-0.73	84792185	41868	27.96	2050	2050	2010	2665	1435	2050	2025.23	0.94	0	3010	2098	2073	2035	2010	1972	2055	1992	30	615	100	1470	5	1	30027963	611	14.03	1.62	12	0.14	145.00	1259.00	2645	20240102	-23.06	1750	20231020	16.29	2645	-23.06	20240102	1997	1.90	20240311	2645	-23.06	20240102	1750	16.29	20231020	2.37	N	299170	100	30 억		281261	N	N	0	N	00	N
108	20240312	141002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2030	-20	5	-0.98	72373545	35756	23.88	2050	2050	2010	2665	1435	2050	2024.10	0.94	0	3801	2098	2073	2035	2010	1972	2055	1992	30	615	100	1470	5	1	30027963	610	14.00	1.61	12	0.12	145.00	1259.00	2645	20240102	-23.25	1750	20231020	16.00	2645	-23.25	20240102	1997	1.65	20240311	2645	-23.25	20240102	1750	16.00	20231020	2.37	N	299170	100	30 억		281261	N	N	0	N	00	N
109	20240312	130923	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2025	-25	5	-1.22	57903560	28605	19.10	2050	2050	2010	2665	1435	2050	2024.25	0.94	0	3430	2098	2073	2035	2010	1972	2055	1992	30	615	100	1470	5	1	30027963	608	13.97	1.61	12	0.10	145.00	1259.00	2645	20240102	-23.44	1750	20231020	15.71	2645	-23.44	20240102	1997	1.40	20240311	2645	-23.44	20240102	1750	15.71	20231020	2.37	N	299170	100	30 억		281261	N	N	0	N	00	N
110	20240312	121015	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2030	-20	5	-0.98	51683240	25528	17.05	2050	2050	2010	2665	1435	2050	2024.57	0.94	0	3360	2098	2073	2035	2010	1972	2055	1992	30	615	100	1470	5	1	30027963	610	14.00	1.61	12	0.09	145.00	1259.00	2645	20240102	-23.25	1750	20231020	16.00	2645	-23.25	20240102	1997	1.65	20240311	2645	-23.25	20240102	1750	16.00	20231020	2.37	N	299170	100	30 억		281261	N	N	0	N	00	N
111	20240312	111012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2035	-15	5	-0.73	27006210	13321	8.89	2050	2050	2010	2665	1435	2050	2027.34	0.94	0	3661	2098	2073	2035	2010	1972	2055	1992	30	615	100	1470	5	1	30027963	611	14.03	1.62	12	0.04	145.00	1259.00	2645	20240102	-23.06	1750	20231020	16.29	2645	-23.06	20240102	1997	1.90	20240311	2645	-23.06	20240102	1750	16.29	20231020	2.37	N	299170	100	30 억		281261	N	N	0	N	00	N
112	20240312	101014	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2030	-20	5	-0.98	12641475	6246	4.17	2050	2050	2010	2665	1435	2050	2023.93	0.94	0	2003	2098	2073	2035	2010	1972	2055	1992	30	615	100	1470	5	1	30027963	610	14.00	1.61	12	0.02	145.00	1259.00	2645	20240102	-23.25	1750	20231020	16.00	2645	-23.25	20240102	1997	1.65	20240311	2645	-23.25	20240102	1750	16.00	20231020	2.37	N	299170	100	30 억		281261	N	N	0	N	00	N
113	20240312	091012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2040	-10	5	-0.49	313630	153	0.10	2050	2050	2040	2665	1435	2050	2049.87	0.94	0	-43	2098	2073	2035	2010	1972	2055	1992	30	615	100	1470	5	1	30027963	613	14.07	1.62	12	0.00	145.00	1259.00	2645	20240102	-22.87	1750	20231020	16.57	2645	-22.87	20240102	1997	2.15	20240311	2645	-22.87	20240102	1750	16.57	20231020	2.37	N	299170	100	30 억		281261	N	N	0	N	00	N
114	20240311	161009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2050	-10	5	-0.49	301901034	149755	121.66	2055	2060	1997	2675	1445	2060	2015.96	0.85	0	26669	2107	2083	2041	2017	1975	2062	1996	30	615	100	1480	5	1	30027963	616	14.14	1.63	12	0.50	145.00	1259.00	2645	20240102	-22.50	1750	20231020	17.14	2645	-22.50	20240102	1997	2.65	20240311	2645	-22.50	20240102	1750	17.14	20231020	2.41	N	299170	100	30 억		255256	N	N	0	N	00	N
115	20240311	151008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2055	-5	5	-0.24	300461934	149053	121.08	2055	2060	1997	2675	1445	2060	2015.81	0.85	0	26670	2107	2083	2041	2017	1975	2062	1996	30	615	100	1480	5	1	30027963	617	14.17	1.63	12	0.50	145.00	1259.00	2645	20240102	-22.31	1750	20231020	17.43	2645	-22.31	20240102	1997	2.90	20240311	2645	-22.31	20240102	1750	17.43	20231020	2.41	N	299170	100	30 억		255256	N	N	0	N	00	N
116	20240311	141005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2055	-5	5	-0.24	274497559	136355	110.77	2055	2060	1997	2675	1445	2060	2013.11	0.85	0	28624	2107	2083	2041	2017	1975	2062	1996	30	615	100	1480	5	1	30027963	617	14.17	1.63	12	0.45	145.00	1259.00	2645	20240102	-22.31	1750	20231020	17.43	2645	-22.31	20240102	1997	2.90	20240311	2645	-22.31	20240102	1750	17.43	20231020	2.41	N	299170	100	30 억		255256	N	N	0	N	00	N
117	20240311	131006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2055	-5	5	-0.24	270380429	134347	109.14	2055	2060	1997	2675	1445	2060	2012.55	0.85	0	29274	2107	2083	2041	2017	1975	2062	1996	30	615	100	1480	5	1	30027963	617	14.17	1.63	12	0.45	145.00	1259.00	2645	20240102	-22.31	1750	20231020	17.43	2645	-22.31	20240102	1997	2.90	20240311	2645	-22.31	20240102	1750	17.43	20231020	2.41	N	299170	100	30 억		255256	N	N	0	N	00	N
118	20240311	121007	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2035	-25	5	-1.21	244623654	121778	98.93	2055	2055	1997	2675	1445	2060	2008.77	0.85	0	31619	2107	2083	2041	2017	1975	2062	1996	30	615	100	1480	5	1	30027963	611	14.03	1.62	12	0.41	145.00	1259.00	2645	20240102	-23.06	1750	20231020	16.29	2645	-23.06	20240102	1997	1.90	20240311	2645	-23.06	20240102	1750	16.29	20231020	2.41	N	299170	100	30 억		255256	N	N	0	N	00	N
119	20240311	111003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2030	-30	5	-1.46	161751109	80520	65.41	2055	2055	1997	2675	1445	2060	2008.83	0.85	0	19516	2107	2083	2041	2017	1975	2062	1996	30	615	100	1480	5	1	30027963	610	14.00	1.61	12	0.27	145.00	1259.00	2645	20240102	-23.25	1750	20231020	16.00	2645	-23.25	20240102	1997	1.65	20240311	2645	-23.25	20240102	1750	16.00	20231020	2.41	N	299170	100	30 억		255256	N	N	0	N	00	N
120	20240311	100954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2030	-30	5	-1.46	149162649	74287	60.35	2055	2055	1997	2675	1445	2060	2007.92	0.85	0	19334	2107	2083	2041	2017	1975	2062	1996	30	615	100	1480	5	1	30027963	610	14.00	1.61	12	0.25	145.00	1259.00	2645	20240102	-23.25	1750	20231020	16.00	2645	-23.25	20240102	1997	1.65	20240311	2645	-23.25	20240102	1750	16.00	20231020	2.41	N	299170	100	30 억		255256	N	N	0	N	00	N
121	20240311	090958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2040	-20	5	-0.97	2187040	1071	0.87	2055	2055	2040	2675	1445	2060	2042.05	0.85	0	-170	2107	2083	2041	2017	1975	2062	1996	30	615	100	1480	5	1	30027963	613	14.07	1.62	12	0.00	145.00	1259.00	2645	20240102	-22.87	1750	20231020	16.57	2645	-22.87	20240102	1999	2.05	20240308	2645	-22.87	20240102	1750	16.57	20231020	2.41	N	299170	100	30 억		255256	N	N	0	N	00	N
122	20240308	161003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2060	-5	5	-0.24	248577938	122822	114.80	2065	2065	1999	2680	1450	2065	2023.83	0.80	0	15072	2141	2102	2061	2022	1981	2082	2002	30	615	100	1480	5	1	30027963	619	14.21	1.64	12	0.41	145.00	1259.00	2645	20240102	-22.12	1750	20231020	17.71	2645	-22.12	20240102	1999	3.05	20240308	2645	-22.12	20240102	1750	17.71	20231020	2.42	N	299170	100	30 억		240334	N	N	0	N	00	N
123	20240308	151002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2060	-5	5	-0.24	245537498	121346	113.42	2065	2065	1999	2680	1450	2065	2023.45	0.80	0	15259	2141	2102	2061	2022	1981	2082	2002	30	615	100	1480	5	1	30027963	619	14.21	1.64	12	0.40	145.00	1259.00	2645	20240102	-22.12	1750	20231020	17.71	2645	-22.12	20240102	1999	3.05	20240308	2645	-22.12	20240102	1750	17.71	20231020	2.42	N	299170	100	30 억		240334	N	N	0	N	00	N
124	20240308	140954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2035	-30	5	-1.45	214477923	106087	99.16	2065	2065	1999	2680	1450	2065	2021.72	0.80	0	646	2141	2102	2061	2022	1981	2082	2002	30	615	100	1480	5	1	30027963	611	14.03	1.62	12	0.35	145.00	1259.00	2645	20240102	-23.06	1750	20231020	16.29	2645	-23.06	20240102	1999	1.80	20240308	2645	-23.06	20240102	1750	16.29	20231020	2.42	N	299170	100	30 억		240334	N	N	0	N	00	N
125	20240308	130951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2030	-35	5	-1.69	193334748	95638	89.39	2065	2065	1999	2680	1450	2065	2021.53	0.80	0	-382	2141	2102	2061	2022	1981	2082	2002	30	615	100	1480	5	1	30027963	610	14.00	1.61	12	0.32	145.00	1259.00	2645	20240102	-23.25	1750	20231020	16.00	2645	-23.25	20240102	1999	1.55	20240308	2645	-23.25	20240102	1750	16.00	20231020	2.42	N	299170	100	30 억		240334	N	N	0	N	00	N
126	20240308	120954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2025	-40	5	-1.94	177331548	87742	82.01	2065	2065	1999	2680	1450	2065	2021.06	0.80	0	-360	2141	2102	2061	2022	1981	2082	2002	30	615	100	1480	5	1	30027963	608	13.97	1.61	12	0.29	145.00	1259.00	2645	20240102	-23.44	1750	20231020	15.71	2645	-23.44	20240102	1999	1.30	20240308	2645	-23.44	20240102	1750	15.71	20231020	2.42	N	299170	100	30 억		240334	N	N	0	N	00	N
127	20240308	110956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2025	-40	5	-1.94	164912848	81627	76.30	2065	2065	1999	2680	1450	2065	2020.32	0.80	0	-1420	2141	2102	2061	2022	1981	2082	2002	30	615	100	1480	5	1	30027963	608	13.97	1.61	12	0.27	145.00	1259.00	2645	20240102	-23.44	1750	20231020	15.71	2645	-23.44	20240102	1999	1.30	20240308	2645	-23.44	20240102	1750	15.71	20231020	2.42	N	299170	100	30 억		240334	N	N	0	N	00	N
128	20240308	100951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2025	-40	5	-1.94	75353615	37106	34.68	2065	2065	2015	2680	1450	2065	2030.77	0.80	0	400	2141	2102	2061	2022	1981	2082	2002	30	615	100	1480	5	1	30027963	608	13.97	1.61	12	0.12	145.00	1259.00	2645	20240102	-23.44	1750	20231020	15.71	2645	-23.44	20240102	2015	0.50	20240308	2645	-23.44	20240102	1750	15.71	20231020	2.42	N	299170	100	30 억		240334	N	N	0	N	00	N
129	20240308	090951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2065	0	3	0.00	4065805	1969	1.84	2065	2065	2060	2680	1450	2065	2064.91	0.80	0	-258	2141	2102	2061	2022	1981	2082	2002	30	615	100	1480	5	1	30027963	620	14.24	1.64	12	0.01	145.00	1259.00	2645	20240102	-21.93	1750	20231020	18.00	2645	-21.93	20240102	2020	2.23	20240307	2645	-21.93	20240102	1750	18.00	20231020	2.42	N	299170	100	30 억		240334	N	N	0	N	00	N
130	20240307	160950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2065	-20	5	-0.96	214972970	104984	191.41	2085	2100	2020	2710	1460	2085	2047.60	0.87	0	-20294	2108	2096	2083	2071	2058	2097	2072	30	625	100	1500	5	1	30027963	620	14.24	1.64	12	0.35	145.00	1259.00	2645	20240102	-21.93	1750	20231020	18.00	2645	-21.93	20240102	2020	2.23	20240307	2645	-21.93	20240102	1750	18.00	20231020	2.40	N	299170	100	30 억		260528	N	N	0	N	00	N
131	20240307	150932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2045	-40	5	-1.92	197109425	96283	175.55	2085	2100	2020	2710	1460	2085	2047.11	0.87	0	-18915	2108	2096	2083	2071	2058	2097	2072	30	625	100	1500	5	1	30027963	614	14.10	1.62	12	0.32	145.00	1259.00	2645	20240102	-22.68	1750	20231020	16.86	2645	-22.68	20240102	2020	1.24	20240307	2645	-22.68	20240102	1750	16.86	20231020	2.40	N	299170	100	30 억		260528	N	N	0	N	00	N
132	20240307	140931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2045	-40	5	-1.92	154784275	75458	137.58	2085	2100	2020	2710	1460	2085	2051.17	0.87	0	-18162	2108	2096	2083	2071	2058	2097	2072	30	625	100	1500	5	1	30027963	614	14.10	1.62	12	0.25	145.00	1259.00	2645	20240102	-22.68	1750	20231020	16.86	2645	-22.68	20240102	2020	1.24	20240307	2645	-22.68	20240102	1750	16.86	20231020	2.40	N	299170	100	30 억		260528	N	N	0	N	00	N
133	20240307	130940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2050	-35	5	-1.68	144156820	70247	128.08	2085	2100	2020	2710	1460	2085	2052.05	0.87	0	-16359	2108	2096	2083	2071	2058	2097	2072	30	625	100	1500	5	1	30027963	616	14.14	1.63	12	0.23	145.00	1259.00	2645	20240102	-22.50	1750	20231020	17.14	2645	-22.50	20240102	2020	1.49	20240307	2645	-22.50	20240102	1750	17.14	20231020	2.40	N	299170	100	30 억		260528	N	N	0	N	00	N
134	20240307	120945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2050	-35	5	-1.68	134126945	65316	119.09	2085	2100	2020	2710	1460	2085	2053.41	0.87	0	-13047	2108	2096	2083	2071	2058	2097	2072	30	625	100	1500	5	1	30027963	616	14.14	1.63	12	0.22	145.00	1259.00	2645	20240102	-22.50	1750	20231020	17.14	2645	-22.50	20240102	2020	1.49	20240307	2645	-22.50	20240102	1750	17.14	20231020	2.40	N	299170	100	30 억		260528	N	N	0	N	00	N
135	20240307	110950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2060	-25	5	-1.20	52277965	25183	45.91	2085	2100	2060	2710	1460	2085	2075.85	0.87	0	-11494	2108	2096	2083	2071	2058	2097	2072	30	625	100	1500	5	1	30027963	619	14.21	1.64	12	0.08	145.00	1259.00	2645	20240102	-22.12	1750	20231020	17.71	2645	-22.12	20240102	2045	0.73	20240122	2645	-22.12	20240102	1750	17.71	20231020	2.40	N	299170	100	30 억		260528	N	N	0	N	00	N
136	20240307	100943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	0	3	0.00	26578830	12758	23.26	2085	2100	2075	2710	1460	2085	2083.28	0.87	0	-6160	2108	2096	2083	2071	2058	2097	2072	30	625	100	1500	5	1	30027963	626	14.38	1.66	12	0.04	145.00	1259.00	2645	20240102	-21.17	1750	20231020	19.14	2645	-21.17	20240102	2045	1.96	20240122	2645	-21.17	20240102	1750	19.14	20231020	2.40	N	299170	100	30 억		260528	N	N	0	N	00	N
137	20240307	090946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	0	3	0.00	6140325	2945	5.37	2085	2085	2085	2710	1460	2085	2085.00	0.87	0	-592	2108	2096	2083	2071	2058	2097	2072	30	625	100	1500	5	1	30027963	626	14.38	1.66	12	0.01	145.00	1259.00	2645	20240102	-21.17	1750	20231020	19.14	2645	-21.17	20240102	2045	1.96	20240122	2645	-21.17	20240102	1750	19.14	20231020	2.40	N	299170	100	30 억		260528	N	N	0	N	00	N
138	20240306	160938	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	-10	5	-0.48	113745735	54800	80.96	2085	2095	2070	2720	1470	2095	2075.65	0.88	0	-3096	2115	2105	2090	2080	2065	2097	2072	30	625	100	1500	5	1	30027963	626	14.38	1.66	12	0.18	145.00	1259.00	2645	20240102	-21.17	1750	20231020	19.14	2645	-21.17	20240102	2045	1.96	20240122	2645	-21.17	20240102	1750	19.14	20231020	2.41	N	299170	100	30 억		263624	N	N	0	N	00	N
139	20240306	150940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2080	-15	5	-0.72	112051715	53984	79.75	2085	2095	2070	2720	1470	2095	2075.65	0.88	0	-3050	2115	2105	2090	2080	2065	2097	2072	30	625	100	1500	5	1	30027963	625	14.34	1.65	12	0.18	145.00	1259.00	2645	20240102	-21.36	1750	20231020	18.86	2645	-21.36	20240102	2045	1.71	20240122	2645	-21.36	20240102	1750	18.86	20231020	2.41	N	299170	100	30 억		263624	N	N	0	N	00	N
140	20240306	140947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	-10	5	-0.48	82143425	39549	58.43	2085	2095	2070	2720	1470	2095	2077.00	0.88	0	-5077	2115	2105	2090	2080	2065	2097	2072	30	625	100	1500	5	1	30027963	626	14.38	1.66	12	0.13	145.00	1259.00	2645	20240102	-21.17	1750	20231020	19.14	2645	-21.17	20240102	2045	1.96	20240122	2645	-21.17	20240102	1750	19.14	20231020	2.41	N	299170	100	30 억		263624	N	N	0	N	00	N
141	20240306	130946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	-10	5	-0.48	65641435	31593	46.67	2085	2095	2070	2720	1470	2095	2077.72	0.88	0	-1924	2115	2105	2090	2080	2065	2097	2072	30	625	100	1500	5	1	30027963	626	14.38	1.66	12	0.11	145.00	1259.00	2645	20240102	-21.17	1750	20231020	19.14	2645	-21.17	20240102	2045	1.96	20240122	2645	-21.17	20240102	1750	19.14	20231020	2.41	N	299170	100	30 억		263624	N	N	0	N	00	N
142	20240306	120945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	-5	5	-0.24	60545530	29149	43.06	2085	2095	2070	2720	1470	2095	2077.10	0.88	0	-1416	2115	2105	2090	2080	2065	2097	2072	30	625	100	1500	5	1	30027963	628	14.41	1.66	12	0.10	145.00	1259.00	2645	20240102	-20.98	1750	20231020	19.43	2645	-20.98	20240102	2045	2.20	20240122	2645	-20.98	20240102	1750	19.43	20231020	2.41	N	299170	100	30 억		263624	N	N	0	N	00	N
143	20240306	110942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	-5	5	-0.24	26444425	12721	18.79	2085	2095	2070	2720	1470	2095	2078.80	0.88	0	-200	2115	2105	2090	2080	2065	2097	2072	30	625	100	1500	5	1	30027963	628	14.41	1.66	12	0.04	145.00	1259.00	2645	20240102	-20.98	1750	20231020	19.43	2645	-20.98	20240102	2045	2.20	20240122	2645	-20.98	20240102	1750	19.43	20231020	2.41	N	299170	100	30 억		263624	N	N	0	N	00	N
144	20240306	100921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	-5	5	-0.24	22272950	10718	15.83	2085	2095	2070	2720	1470	2095	2078.09	0.88	0	-159	2115	2105	2090	2080	2065	2097	2072	30	625	100	1500	5	1	30027963	628	14.41	1.66	12	0.04	145.00	1259.00	2645	20240102	-20.98	1750	20231020	19.43	2645	-20.98	20240102	2045	2.20	20240122	2645	-20.98	20240102	1750	19.43	20231020	2.41	N	299170	100	30 억		263624	N	N	0	N	00	N
145	20240306	090938	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2095	0	3	0.00	2576960	1235	1.82	2085	2095	2080	2720	1470	2095	2086.61	0.88	0	-661	2115	2105	2090	2080	2065	2097	2072	30	625	100	1500	5	1	30027963	629	14.45	1.66	12	0.00	145.00	1259.00	2645	20240102	-20.79	1750	20231020	19.71	2645	-20.79	20240102	2045	2.44	20240122	2645	-20.79	20240102	1750	19.71	20231020	2.41	N	299170	100	30 억		263624	N	N	0	N	00	N
146	20240305	160935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2095	-5	5	-0.24	141409500	67691	122.99	2100	2100	2075	2730	1470	2100	2089.04	0.98	0	-30210	2143	2121	2103	2081	2063	2132	2092	30	630	100	1510	5	1	30027963	629	14.45	1.66	12	0.23	145.00	1259.00	2645	20240102	-20.79	1750	20231020	19.71	2645	-20.79	20240102	2045	2.44	20240122	2645	-20.79	20240102	1750	19.71	20231020	2.47	N	299170	100	30 억		293834	N	N	0	N	00	N
147	20240305	150933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2095	-5	5	-0.24	128023945	61275	111.33	2100	2100	2075	2730	1470	2100	2089.33	0.98	0	-30210	2143	2121	2103	2081	2063	2132	2092	30	630	100	1510	5	1	30027963	629	14.45	1.66	12	0.20	145.00	1259.00	2645	20240102	-20.79	1750	20231020	19.71	2645	-20.79	20240102	2045	2.44	20240122	2645	-20.79	20240102	1750	19.71	20231020	2.47	N	299170	100	30 억		293834	N	N	0	N	00	N
148	20240305	140922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2080	-20	5	-0.95	92767890	44434	80.73	2100	2100	2075	2730	1470	2100	2087.77	0.98	0	-16293	2143	2121	2103	2081	2063	2132	2092	30	630	100	1510	5	1	30027963	625	14.34	1.65	12	0.15	145.00	1259.00	2645	20240102	-21.36	1750	20231020	18.86	2645	-21.36	20240102	2045	1.71	20240122	2645	-21.36	20240102	1750	18.86	20231020	2.47	N	299170	100	30 억		293834	N	N	0	N	00	N
149	20240305	130924	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	-15	5	-0.71	73135085	35009	63.61	2100	2100	2075	2730	1470	2100	2089.04	0.98	0	-15280	2143	2121	2103	2081	2063	2132	2092	30	630	100	1510	5	1	30027963	626	14.38	1.66	12	0.12	145.00	1259.00	2645	20240102	-21.17	1750	20231020	19.14	2645	-21.17	20240102	2045	1.96	20240122	2645	-21.17	20240102	1750	19.14	20231020	2.47	N	299170	100	30 억		293834	N	N	0	N	00	N
150	20240305	120927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	-15	5	-0.71	71180320	34071	61.91	2100	2100	2075	2730	1470	2100	2089.18	0.98	0	-14591	2143	2121	2103	2081	2063	2132	2092	30	630	100	1510	5	1	30027963	626	14.38	1.66	12	0.11	145.00	1259.00	2645	20240102	-21.17	1750	20231020	19.14	2645	-21.17	20240102	2045	1.96	20240122	2645	-21.17	20240102	1750	19.14	20231020	2.47	N	299170	100	30 억		293834	N	N	0	N	00	N
151	20240305	110926	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2095	-5	5	-0.24	43879445	20960	38.08	2100	2100	2085	2730	1470	2100	2093.48	0.98	0	-6744	2143	2121	2103	2081	2063	2132	2092	30	630	100	1510	5	1	30027963	629	14.45	1.66	12	0.07	145.00	1259.00	2645	20240102	-20.79	1750	20231020	19.71	2645	-20.79	20240102	2045	2.44	20240122	2645	-20.79	20240102	1750	19.71	20231020	2.47	N	299170	100	30 억		293834	N	N	0	N	00	N
152	20240305	100923	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	-10	5	-0.48	27219075	12986	23.60	2100	2100	2090	2730	1470	2100	2096.03	0.98	0	-2699	2143	2121	2103	2081	2063	2132	2092	30	630	100	1510	5	1	30027963	628	14.41	1.66	12	0.04	145.00	1259.00	2645	20240102	-20.98	1750	20231020	19.43	2645	-20.98	20240102	2045	2.20	20240122	2645	-20.98	20240102	1750	19.43	20231020	2.47	N	299170	100	30 억		293834	N	N	0	N	00	N
153	20240305	090924	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	0	3	0.00	9038400	4304	7.82	2100	2100	2100	2730	1470	2100	2100.00	0.98	0	728	2143	2121	2103	2081	2063	2132	2092	30	630	100	1510	5	1	30027963	631	14.48	1.67	12	0.01	145.00	1259.00	2645	20240102	-20.60	1750	20231020	20.00	2645	-20.60	20240102	2045	2.69	20240122	2645	-20.60	20240102	1750	20.00	20231020	2.47	N	299170	100	30 억		293834	N	N	0	N	00	N
154	20240304	160924	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	10	2	0.48	115497260	54836	37.86	2085	2125	2085	2715	1465	2090	2106.60	0.94	0	11414	2190	2140	2115	2065	2040	2127	2052	30	625	100	1500	5	1	30027963	631	14.48	1.67	12	0.18	145.00	1259.00	2645	20240102	-20.60	1750	20231020	20.00	2645	-20.60	20240102	2045	2.69	20240122	2645	-20.60	20240102	1750	20.00	20231020	2.48	N	299170	100	30 억		282420	N	N	0	N	00	N
155	20240304	150919	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	10	2	0.48	111324530	52849	36.49	2085	2125	2085	2715	1465	2090	2106.67	0.94	0	11414	2190	2140	2115	2065	2040	2127	2052	30	625	100	1500	5	1	30027963	631	14.48	1.67	12	0.18	145.00	1259.00	2645	20240102	-20.60	1750	20231020	20.00	2645	-20.60	20240102	2045	2.69	20240122	2645	-20.60	20240102	1750	20.00	20231020	2.48	N	299170	100	30 억		282420	N	N	0	N	00	N
156	20240304	140847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	25	2	1.20	99943940	47447	32.76	2085	2125	2085	2715	1465	2090	2106.66	0.94	0	11108	2190	2140	2115	2065	2040	2127	2052	30	625	100	1500	5	1	30027963	635	14.59	1.68	12	0.16	145.00	1259.00	2645	20240102	-20.04	1750	20231020	20.86	2645	-20.04	20240102	2045	3.42	20240122	2645	-20.04	20240102	1750	20.86	20231020	2.48	N	299170	100	30 억		282420	N	N	0	N	00	N
157	20240304	130914	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	15	2	0.72	96981780	46046	31.79	2085	2125	2085	2715	1465	2090	2106.43	0.94	0	10987	2190	2140	2115	2065	2040	2127	2052	30	625	100	1500	5	1	30027963	632	14.52	1.67	12	0.15	145.00	1259.00	2645	20240102	-20.42	1750	20231020	20.29	2645	-20.42	20240102	2045	2.93	20240122	2645	-20.42	20240102	1750	20.29	20231020	2.48	N	299170	100	30 억		282420	N	N	0	N	00	N
158	20240304	120850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2110	20	2	0.96	73301400	34795	24.02	2085	2125	2085	2715	1465	2090	2106.98	0.94	0	7321	2190	2140	2115	2065	2040	2127	2052	30	625	100	1500	5	1	30027963	634	14.55	1.68	12	0.12	145.00	1259.00	2645	20240102	-20.23	1750	20231020	20.57	2645	-20.23	20240102	2045	3.18	20240122	2645	-20.23	20240102	1750	20.57	20231020	2.48	N	299170	100	30 억		282420	N	N	0	N	00	N
159	20240304	110907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2120	30	2	1.44	53788205	25558	17.65	2085	2125	2085	2715	1465	2090	2104.93	0.94	0	2034	2190	2140	2115	2065	2040	2127	2052	30	625	100	1500	5	1	30027963	637	14.62	1.68	12	0.09	145.00	1259.00	2645	20240102	-19.85	1750	20231020	21.14	2645	-19.85	20240102	2045	3.67	20240122	2645	-19.85	20240102	1750	21.14	20231020	2.48	N	299170	100	30 억		282420	N	N	0	N	00	N
160	20240304	100908	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	25	2	1.20	39176320	18658	12.88	2085	2120	2085	2715	1465	2090	2100.06	0.94	0	2034	2190	2140	2115	2065	2040	2127	2052	30	625	100	1500	5	1	30027963	635	14.59	1.68	12	0.06	145.00	1259.00	2645	20240102	-20.04	1750	20231020	20.86	2645	-20.04	20240102	2045	3.42	20240122	2645	-20.04	20240102	1750	20.86	20231020	2.48	N	299170	100	30 억		282420	N	N	0	N	00	N
161	20240304	090908	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2095	5	2	0.24	14400085	6881	4.75	2085	2100	2085	2715	1465	2090	2093.02	0.94	0	2918	2190	2140	2115	2065	2040	2127	2052	30	625	100	1500	5	1	30027963	629	14.45	1.66	12	0.02	145.00	1259.00	2645	20240102	-20.79	1750	20231020	19.71	2645	-20.79	20240102	2045	2.44	20240122	2645	-20.79	20240102	1750	19.71	20231020	2.48	N	299170	100	30 억		282420	N	N	0	N	00	N