KissMeData/051500/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	160522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23500	0	3	0.00	421563450	17979	86.61	23500	23600	23300	30550	16450	23500	23447.52	15.40	0	1004	24000	23750	23550	23300	23100	23650	23200	119	7050	1000	16920	50	1	11871586	2790	5.12	0.96	12	0.15	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	0.98	N	051500	1000	118 억		1828266	N	N	0	N	00	N
3	20240329	150523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23500	0	3	0.00	392247300	16731	80.60	23500	23600	23300	30550	16450	23500	23444.34	15.40	0	864	24000	23750	23550	23300	23100	23650	23200	119	7050	1000	16920	50	1	11871586	2790	5.12	0.96	12	0.14	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	0.98	N	051500	1000	118 억		1828266	N	N	0	N	00	N
4	20240329	140516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23450	-50	5	-0.21	330290150	14092	67.88	23500	23600	23300	30550	16450	23500	23438.13	15.40	0	631	24000	23750	23550	23300	23100	23650	23200	119	7050	1000	16920	50	1	11871586	2784	5.11	0.96	12	0.12	4589.00	24396.00	30950	20230510	-24.23	19650	20231020	19.34	27500	-14.73	20240205	22950	2.18	20240104	30950	-24.23	20230510	19650	19.34	20231020	0.98	N	051500	1000	118 억		1828266	N	N	0	N	00	N
5	20240329	130513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23400	-100	5	-0.43	293388050	12520	60.31	23500	23600	23300	30550	16450	23500	23433.55	15.40	0	474	24000	23750	23550	23300	23100	23650	23200	119	7050	1000	16920	50	1	11871586	2778	5.10	0.96	12	0.11	4589.00	24396.00	30950	20230510	-24.39	19650	20231020	19.08	27500	-14.91	20240205	22950	1.96	20240104	30950	-24.39	20230510	19650	19.08	20231020	0.98	N	051500	1000	118 억		1828266	N	N	0	N	00	N
6	20240329	120517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23400	-100	5	-0.43	248571200	10608	51.10	23500	23600	23300	30550	16450	23500	23432.43	15.40	0	245	24000	23750	23550	23300	23100	23650	23200	119	7050	1000	16920	50	1	11871586	2778	5.10	0.96	12	0.09	4589.00	24396.00	30950	20230510	-24.39	19650	20231020	19.08	27500	-14.91	20240205	22950	1.96	20240104	30950	-24.39	20230510	19650	19.08	20231020	0.98	N	051500	1000	118 억		1828266	N	N	0	N	00	N
7	20240329	110510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23400	-100	5	-0.43	185076950	7900	38.06	23500	23600	23300	30550	16450	23500	23427.46	15.40	0	-313	24000	23750	23550	23300	23100	23650	23200	119	7050	1000	16920	50	1	11871586	2778	5.10	0.96	12	0.07	4589.00	24396.00	30950	20230510	-24.39	19650	20231020	19.08	27500	-14.91	20240205	22950	1.96	20240104	30950	-24.39	20230510	19650	19.08	20231020	0.98	N	051500	1000	118 억		1828266	N	N	0	N	00	N
8	20240329	100513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23450	-50	5	-0.21	81533900	3474	16.73	23500	23600	23400	30550	16450	23500	23469.75	15.40	0	-386	24000	23750	23550	23300	23100	23650	23200	119	7050	1000	16920	50	1	11871586	2784	5.11	0.96	12	0.03	4589.00	24396.00	30950	20230510	-24.23	19650	20231020	19.34	27500	-14.73	20240205	22950	2.18	20240104	30950	-24.23	20230510	19650	19.34	20231020	0.98	N	051500	1000	118 억		1828266	N	N	0	N	00	N
9	20240329	090509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23450	-50	5	-0.21	10285350	438	2.11	23500	23500	23450	30550	16450	23500	23482.53	15.40	0	-59	24000	23750	23550	23300	23100	23650	23200	119	7050	1000	16920	50	1	11871586	2784	5.11	0.96	12	0.00	4589.00	24396.00	30950	20230510	-24.23	19650	20231020	19.34	27500	-14.73	20240205	22950	2.18	20240104	30950	-24.23	20230510	19650	19.34	20231020	0.98	N	051500	1000	118 억		1828266	N	N	0	N	00	N
10	20240328	160515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23500	-300	5	-1.26	486102850	20644	128.77	23750	23800	23350	30900	16700	23800	23546.94	15.43	0	-3326	24266	24032	23766	23532	23266	24050	23550	119	7100	1000	17130	50	1	11871586	2790	5.12	0.96	12	0.17	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	0.98	N	051500	1000	118 억		1831544	N	N	0	N	00	N
11	20240328	150516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23450	-350	5	-1.47	472625300	20070	125.19	23750	23800	23350	30900	16700	23800	23548.84	15.43	0	-2985	24266	24032	23766	23532	23266	24050	23550	119	7100	1000	17130	50	1	11871586	2784	5.11	0.96	12	0.17	4589.00	24396.00	30950	20230510	-24.23	19650	20231020	19.34	27500	-14.73	20240205	22950	2.18	20240104	30950	-24.23	20230510	19650	19.34	20231020	0.98	N	051500	1000	118 억		1831544	N	N	0	N	00	N
12	20240328	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23500	-300	5	-1.26	352014000	14917	93.05	23750	23800	23450	30900	16700	23800	23598.18	15.43	0	-1741	24266	24032	23766	23532	23266	24050	23550	119	7100	1000	17130	50	1	11871586	2790	5.12	0.96	12	0.13	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	0.98	N	051500	1000	118 억		1831544	N	N	0	N	00	N
13	20240328	130507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23500	-300	5	-1.26	293437300	12423	77.49	23750	23800	23500	30900	16700	23800	23620.49	15.43	0	-645	24266	24032	23766	23532	23266	24050	23550	119	7100	1000	17130	50	1	11871586	2790	5.12	0.96	12	0.10	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	0.98	N	051500	1000	118 억		1831544	N	N	0	N	00	N
14	20240328	120513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23600	-200	5	-0.84	178057100	7524	46.93	23750	23800	23550	30900	16700	23800	23665.22	15.43	0	-319	24266	24032	23766	23532	23266	24050	23550	119	7100	1000	17130	50	1	11871586	2802	5.14	0.97	12	0.06	4589.00	24396.00	30950	20230510	-23.75	19650	20231020	20.10	27500	-14.18	20240205	22950	2.83	20240104	30950	-23.75	20230510	19650	20.10	20231020	0.98	N	051500	1000	118 억		1831544	N	N	0	N	00	N
15	20240328	110511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23550	-250	5	-1.05	139993550	5911	36.87	23750	23800	23550	30900	16700	23800	23683.56	15.43	0	-296	24266	24032	23766	23532	23266	24050	23550	119	7100	1000	17130	50	1	11871586	2796	5.13	0.97	12	0.05	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	0.98	N	051500	1000	118 억		1831544	N	N	0	N	00	N
16	20240328	100509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	-100	5	-0.42	60295000	2540	15.84	23750	23800	23650	30900	16700	23800	23738.19	15.43	0	-5	24266	24032	23766	23532	23266	24050	23550	119	7100	1000	17130	50	1	11871586	2814	5.16	0.97	12	0.02	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	0.98	N	051500	1000	118 억		1831544	N	N	0	N	00	N
17	20240328	090519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	0	3	0.00	12023550	507	3.16	23750	23800	23700	30900	16700	23800	23715.09	15.43	0	22	24266	24032	23766	23532	23266	24050	23550	119	7100	1000	17130	50	1	11871586	2825	5.19	0.98	12	0.00	4589.00	24396.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	0.98	N	051500	1000	118 억		1831544	N	N	0	N	00	N
18	20240327	160517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	100	2	0.42	380708100	16027	88.24	23800	24000	23500	30800	16600	23700	23754.17	15.43	0	-576	23966	23832	23616	23482	23266	23875	23525	119	7100	1000	17060	50	1	11871586	2825	5.19	0.98	12	0.14	4589.00	24396.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	1.09	N	051500	1000	118 억		1831937	N	N	0	N	00	N
19	20240327	150518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	100	2	0.42	359521700	15137	83.34	23800	24000	23500	30800	16600	23700	23751.19	15.43	0	-406	23966	23832	23616	23482	23266	23875	23525	119	7100	1000	17060	50	1	11871586	2825	5.19	0.98	12	0.13	4589.00	24396.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	1.09	N	051500	1000	118 억		1831937	N	N	0	N	00	N
20	20240327	140520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23650	-50	5	-0.21	318954300	13429	73.94	23800	24000	23500	30800	16600	23700	23751.16	15.43	0	-543	23966	23832	23616	23482	23266	23875	23525	119	7100	1000	17060	50	1	11871586	2808	5.15	0.97	12	0.11	4589.00	24396.00	30950	20230510	-23.59	19650	20231020	20.36	27500	-14.00	20240205	22950	3.05	20240104	30950	-23.59	20230510	19650	20.36	20231020	1.09	N	051500	1000	118 억		1831937	N	N	0	N	00	N
21	20240327	130519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23600	-100	5	-0.42	292883100	12330	67.89	23800	24000	23500	30800	16600	23700	23753.70	15.43	0	-790	23966	23832	23616	23482	23266	23875	23525	119	7100	1000	17060	50	1	11871586	2802	5.14	0.97	12	0.10	4589.00	24396.00	30950	20230510	-23.75	19650	20231020	20.10	27500	-14.18	20240205	22950	2.83	20240104	30950	-23.75	20230510	19650	20.10	20231020	1.09	N	051500	1000	118 억		1831937	N	N	0	N	00	N
22	20240327	120519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23600	-100	5	-0.42	130969450	5550	30.56	23800	23800	23500	30800	16600	23700	23598.10	15.43	0	-665	23966	23832	23616	23482	23266	23875	23525	119	7100	1000	17060	50	1	11871586	2802	5.14	0.97	12	0.05	4589.00	24396.00	30950	20230510	-23.75	19650	20231020	20.10	27500	-14.18	20240205	22950	2.83	20240104	30950	-23.75	20230510	19650	20.10	20231020	1.09	N	051500	1000	118 억		1831937	N	N	0	N	00	N
23	20240327	110517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23600	-100	5	-0.42	100211700	4247	23.38	23800	23800	23500	30800	16600	23700	23595.88	15.43	0	-460	23966	23832	23616	23482	23266	23875	23525	119	7100	1000	17060	50	1	11871586	2802	5.14	0.97	12	0.04	4589.00	24396.00	30950	20230510	-23.75	19650	20231020	20.10	27500	-14.18	20240205	22950	2.83	20240104	30950	-23.75	20230510	19650	20.10	20231020	1.09	N	051500	1000	118 억		1831937	N	N	0	N	00	N
24	20240327	100513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23550	-150	5	-0.63	35753850	1517	8.35	23800	23800	23500	30800	16600	23700	23568.79	15.43	0	-223	23966	23832	23616	23482	23266	23875	23525	119	7100	1000	17060	50	1	11871586	2796	5.13	0.97	12	0.01	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.09	N	051500	1000	118 억		1831937	N	N	0	N	00	N
25	20240327	090519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	0	3	0.00	2963150	125	0.69	23800	23800	23700	30800	16600	23700	23705.20	15.43	0	-119	23966	23832	23616	23482	23266	23875	23525	119	7100	1000	17060	50	1	11871586	2814	5.16	0.97	12	0.00	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.09	N	051500	1000	118 억		1831937	N	N	0	N	00	N
26	20240326	160433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	50	2	0.21	427225250	18153	68.82	23700	23750	23400	30700	16600	23650	23534.09	15.42	0	67	24216	23932	23666	23382	23116	23800	23250	119	7050	1000	17020	50	1	11871586	2814	5.16	0.97	12	0.15	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.29	N	051500	1000	118 억		1830686	N	N	0	N	00	N
27	20240326	150512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23550	-100	5	-0.42	375957500	15985	60.60	23700	23700	23400	30700	16600	23650	23519.39	15.42	0	116	24216	23932	23666	23382	23116	23800	23250	119	7050	1000	17020	50	1	11871586	2796	5.13	0.97	12	0.13	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.29	N	051500	1000	118 억		1830686	N	N	0	N	00	N
28	20240326	140509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23550	-100	5	-0.42	297094100	12631	47.89	23700	23700	23400	30700	16600	23650	23521.03	15.42	0	66	24216	23932	23666	23382	23116	23800	23250	119	7050	1000	17020	50	1	11871586	2796	5.13	0.97	12	0.11	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.29	N	051500	1000	118 억		1830686	N	N	0	N	00	N
29	20240326	130507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23550	-100	5	-0.42	281238500	11958	45.34	23700	23700	23400	30700	16600	23650	23518.86	15.42	0	295	24216	23932	23666	23382	23116	23800	23250	119	7050	1000	17020	50	1	11871586	2796	5.13	0.97	12	0.10	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.29	N	051500	1000	118 억		1830686	N	N	0	N	00	N
30	20240326	120509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23500	-150	5	-0.63	235003200	9998	37.91	23700	23700	23400	30700	16600	23650	23505.02	15.42	0	-223	24216	23932	23666	23382	23116	23800	23250	119	7050	1000	17020	50	1	11871586	2790	5.12	0.96	12	0.08	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	1.29	N	051500	1000	118 억		1830686	N	N	0	N	00	N
31	20240326	110503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23550	-100	5	-0.42	224892400	9568	36.28	23700	23700	23400	30700	16600	23650	23504.64	15.42	0	0	24216	23932	23666	23382	23116	23800	23250	119	7050	1000	17020	50	1	11871586	2796	5.13	0.97	12	0.08	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.29	N	051500	1000	118 억		1830686	N	N	0	N	00	N
32	20240326	100511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23400	-250	5	-1.06	132818650	5652	21.43	23700	23700	23400	30700	16600	23650	23499.41	15.42	0	-353	24216	23932	23666	23382	23116	23800	23250	119	7050	1000	17020	50	1	11871586	2778	5.10	0.96	12	0.05	4589.00	24396.00	30950	20230510	-24.39	19650	20231020	19.08	27500	-14.91	20240205	22950	1.96	20240104	30950	-24.39	20230510	19650	19.08	20231020	1.29	N	051500	1000	118 억		1830686	N	N	0	N	00	N
33	20240326	090508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23550	-100	5	-0.42	4791350	203	0.77	23700	23700	23550	30700	16600	23650	23602.71	15.42	0	-167	24216	23932	23666	23382	23116	23800	23250	119	7050	1000	17020	50	1	11871586	2796	5.13	0.97	12	0.00	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.29	N	051500	1000	118 억		1830686	N	N	0	N	00	N
34	20240325	160526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23650	-200	5	-0.84	621121700	26370	86.04	23850	23950	23400	31000	16700	23850	23554.08	15.43	0	-1945	24216	24032	23766	23582	23316	23900	23450	119	7150	1000	17170	50	1	11871586	2808	5.15	0.97	12	0.22	4589.00	24396.00	30950	20230510	-23.59	19650	20231020	20.36	27500	-14.00	20240205	22950	3.05	20240104	30950	-23.59	20230510	19650	20.36	20231020	1.28	N	051500	1000	118 억		1831560	N	N	0	N	00	N
35	20240325	150529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23600	-250	5	-1.05	519962200	22065	71.99	23850	23950	23400	31000	16700	23850	23565.02	15.43	0	-2538	24216	24032	23766	23582	23316	23900	23450	119	7150	1000	17170	50	1	11871586	2802	5.14	0.97	12	0.19	4589.00	24396.00	30950	20230510	-23.75	19650	20231020	20.10	27500	-14.18	20240205	22950	2.83	20240104	30950	-23.75	20230510	19650	20.10	20231020	1.28	N	051500	1000	118 억		1831560	N	N	0	N	00	N
36	20240325	140527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23650	-200	5	-0.84	498846250	21169	69.07	23850	23950	23400	31000	16700	23850	23564.94	15.43	0	-2320	24216	24032	23766	23582	23316	23900	23450	119	7150	1000	17170	50	1	11871586	2808	5.15	0.97	12	0.18	4589.00	24396.00	30950	20230510	-23.59	19650	20231020	20.36	27500	-14.00	20240205	22950	3.05	20240104	30950	-23.59	20230510	19650	20.36	20231020	1.28	N	051500	1000	118 억		1831560	N	N	0	N	00	N
37	20240325	130529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23550	-300	5	-1.26	480568050	20393	66.54	23850	23950	23400	31000	16700	23850	23565.34	15.43	0	-2034	24216	24032	23766	23582	23316	23900	23450	119	7150	1000	17170	50	1	11871586	2796	5.13	0.97	12	0.17	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.28	N	051500	1000	118 억		1831560	N	N	0	N	00	N
38	20240325	120532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23600	-250	5	-1.05	446022000	18927	61.76	23850	23950	23400	31000	16700	23850	23565.38	15.43	0	-1712	24216	24032	23766	23582	23316	23900	23450	119	7150	1000	17170	50	1	11871586	2802	5.14	0.97	12	0.16	4589.00	24396.00	30950	20230510	-23.75	19650	20231020	20.10	27500	-14.18	20240205	22950	2.83	20240104	30950	-23.75	20230510	19650	20.10	20231020	1.28	N	051500	1000	118 억		1831560	N	N	0	N	00	N
39	20240325	110527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23750	-100	5	-0.42	53848250	2263	7.38	23850	23950	23700	31000	16700	23850	23795.07	15.43	0	-761	24216	24032	23766	23582	23316	23900	23450	119	7150	1000	17170	50	1	11871586	2820	5.18	0.97	12	0.02	4589.00	24396.00	30950	20230510	-23.26	19650	20231020	20.87	27500	-13.64	20240205	22950	3.49	20240104	30950	-23.26	20230510	19650	20.87	20231020	1.28	N	051500	1000	118 억		1831560	N	N	0	N	00	N
40	20240325	100528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23850	0	3	0.00	17859150	751	2.45	23850	23850	23700	31000	16700	23850	23780.49	15.43	0	-356	24216	24032	23766	23582	23316	23900	23450	119	7150	1000	17170	50	1	11871586	2831	5.20	0.98	12	0.01	4589.00	24396.00	30950	20230510	-22.94	19650	20231020	21.37	27500	-13.27	20240205	22950	3.92	20240104	30950	-22.94	20230510	19650	21.37	20231020	1.28	N	051500	1000	118 억		1831560	N	N	0	N	00	N
41	20240325	090529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23750	-100	5	-0.42	2812100	118	0.39	23850	23850	23750	31000	16700	23850	23831.36	15.43	0	-59	24216	24032	23766	23582	23316	23900	23450	119	7150	1000	17170	50	1	11871586	2820	5.18	0.97	12	0.00	4589.00	24396.00	30950	20230510	-23.26	19650	20231020	20.87	27500	-13.64	20240205	22950	3.49	20240104	30950	-23.26	20230510	19650	20.87	20231020	1.28	N	051500	1000	118 억		1831560	N	N	0	N	00	N
42	20240322	160527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23850	-100	5	-0.42	726963100	30626	119.57	23950	23950	23500	31100	16800	23950	23736.75	15.32	0	11749	24450	24200	23850	23600	23250	24025	23425	119	7150	1000	17240	50	1	11871586	2831	5.77	0.92	12	0.26	4136.00	25929.00	30950	20230510	-22.94	19650	20231020	21.37	27500	-13.27	20240205	22950	3.92	20240104	30950	-22.94	20230510	19650	21.37	20231020	1.22	N	051500	1000	118 억		1818669	N	N	0	N	00	N
43	20240322	150530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	-250	5	-1.04	719461900	30311	118.34	23950	23950	23500	31100	16800	23950	23735.97	15.32	0	11780	24450	24200	23850	23600	23250	24025	23425	119	7150	1000	17240	50	1	11871586	2814	5.73	0.91	12	0.26	4136.00	25929.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.22	N	051500	1000	118 억		1818669	N	N	0	N	00	N
44	20240322	140525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	-150	5	-0.63	643052000	27094	105.78	23950	23950	23500	31100	16800	23950	23734.08	15.32	0	11502	24450	24200	23850	23600	23250	24025	23425	119	7150	1000	17240	50	1	11871586	2825	5.75	0.92	12	0.23	4136.00	25929.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	1.22	N	051500	1000	118 억		1818669	N	N	0	N	00	N
45	20240322	130527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	-150	5	-0.63	599238600	25259	98.61	23950	23950	23500	31100	16800	23950	23723.73	15.32	0	11195	24450	24200	23850	23600	23250	24025	23425	119	7150	1000	17240	50	1	11871586	2825	5.75	0.92	12	0.21	4136.00	25929.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	1.22	N	051500	1000	118 억		1818669	N	N	0	N	00	N
46	20240322	120523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23750	-200	5	-0.84	572005500	24112	94.14	23950	23950	23500	31100	16800	23950	23722.82	15.32	0	10940	24450	24200	23850	23600	23250	24025	23425	119	7150	1000	17240	50	1	11871586	2820	5.74	0.92	12	0.20	4136.00	25929.00	30950	20230510	-23.26	19650	20231020	20.87	27500	-13.64	20240205	22950	3.49	20240104	30950	-23.26	20230510	19650	20.87	20231020	1.22	N	051500	1000	118 억		1818669	N	N	0	N	00	N
47	20240322	110528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23750	-200	5	-0.84	260522100	10994	42.92	23950	23950	23500	31100	16800	23950	23696.66	15.32	0	1368	24450	24200	23850	23600	23250	24025	23425	119	7150	1000	17240	50	1	11871586	2820	5.74	0.92	12	0.09	4136.00	25929.00	30950	20230510	-23.26	19650	20231020	20.87	27500	-13.64	20240205	22950	3.49	20240104	30950	-23.26	20230510	19650	20.87	20231020	1.22	N	051500	1000	118 억		1818669	N	N	0	N	00	N
48	20240322	100524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	-150	5	-0.63	155059050	6563	25.62	23950	23950	23500	31100	16800	23950	23626.05	15.32	0	202	24450	24200	23850	23600	23250	24025	23425	119	7150	1000	17240	50	1	11871586	2825	5.75	0.92	12	0.06	4136.00	25929.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	1.22	N	051500	1000	118 억		1818669	N	N	0	N	00	N
49	20240322	090522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	-50	5	-0.21	109624100	4650	18.15	23950	23950	23500	31100	16800	23950	23574.75	15.32	0	-76	24450	24200	23850	23600	23250	24025	23425	119	7150	1000	17240	50	1	11871586	2837	5.78	0.92	12	0.04	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.22	N	051500	1000	118 억		1818669	N	N	0	N	00	N
50	20240321	160523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23950	50	2	0.21	592569800	24906	122.10	24100	24100	23500	31050	16750	23900	23790.56	15.31	0	596	24333	24116	23883	23666	23433	24225	23775	119	7150	1000	17200	50	1	11871586	2843	5.79	0.92	12	0.21	4136.00	25929.00	30950	20230510	-22.62	19650	20231020	21.88	27500	-12.91	20240205	22950	4.36	20240104	30950	-22.62	20230510	19650	21.88	20231020	1.22	N	051500	1000	118 억		1817908	N	N	0	N	00	N
51	20240321	150524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	0	3	0.00	574295050	24142	118.35	24100	24100	23500	31050	16750	23900	23786.54	15.31	0	804	24333	24116	23883	23666	23433	24225	23775	119	7150	1000	17200	50	1	11871586	2837	5.78	0.92	12	0.20	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.22	N	051500	1000	118 억		1817908	N	N	0	N	00	N
52	20240321	140524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	0	3	0.00	456569850	19217	94.21	24100	24100	23500	31050	16750	23900	23755.98	15.31	0	-235	24333	24116	23883	23666	23433	24225	23775	119	7150	1000	17200	50	1	11871586	2837	5.78	0.92	12	0.16	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.22	N	051500	1000	118 억		1817908	N	N	0	N	00	N
53	20240321	130519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	-100	5	-0.42	376613200	15865	77.78	24100	24100	23500	31050	16750	23900	23734.92	15.31	0	-1323	24333	24116	23883	23666	23433	24225	23775	119	7150	1000	17200	50	1	11871586	2825	5.75	0.92	12	0.13	4136.00	25929.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	1.22	N	051500	1000	118 억		1817908	N	N	0	N	00	N
54	20240321	120523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	0	3	0.00	146535800	6145	30.13	24100	24100	23750	31050	16750	23900	23843.05	15.31	0	-1544	24333	24116	23883	23666	23433	24225	23775	119	7150	1000	17200	50	1	11871586	2837	5.78	0.92	12	0.05	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.22	N	051500	1000	118 억		1817908	N	N	0	N	00	N
55	20240321	110522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	0	3	0.00	110846950	4646	22.78	24100	24100	23750	31050	16750	23900	23855.14	15.31	0	-832	24333	24116	23883	23666	23433	24225	23775	119	7150	1000	17200	50	1	11871586	2837	5.78	0.92	12	0.04	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.22	N	051500	1000	118 억		1817908	N	N	0	N	00	N
56	20240321	100526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	0	3	0.00	76761200	3218	15.78	24100	24100	23750	31050	16750	23900	23847.94	15.31	0	-183	24333	24116	23883	23666	23433	24225	23775	119	7150	1000	17200	50	1	11871586	2837	5.78	0.92	12	0.03	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.22	N	051500	1000	118 억		1817908	N	N	0	N	00	N
57	20240321	090526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	100	2	0.42	8652900	362	1.77	24100	24100	24000	31050	16750	23900	24083.33	15.31	0	-1	24333	24116	23883	23666	23433	24225	23775	119	7150	1000	17200	50	1	11871586	2849	5.80	0.93	12	0.00	4136.00	25929.00	30950	20230510	-22.46	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.22	N	051500	1000	118 억		1817908	N	N	0	N	00	N
58	20240320	160520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	50	2	0.21	486911650	20396	120.69	23850	24100	23650	31000	16700	23850	23872.90	15.30	0	1627	24550	24200	23850	23500	23150	24025	23325	119	7150	1000	17170	50	1	11871586	2837	5.78	0.92	12	0.17	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.30	N	051500	1000	118 억		1816003	N	N	0	N	00	N
59	20240320	150520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	50	2	0.21	438898250	18382	108.78	23850	24100	23650	31000	16700	23850	23876.52	15.30	0	1911	24550	24200	23850	23500	23150	24025	23325	119	7150	1000	17170	50	1	11871586	2837	5.78	0.92	12	0.15	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.30	N	051500	1000	118 억		1816003	N	N	0	N	00	N
60	20240320	140524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	-50	5	-0.21	408272550	17099	101.18	23850	24100	23650	31000	16700	23850	23876.98	15.30	0	1903	24550	24200	23850	23500	23150	24025	23325	119	7150	1000	17170	50	1	11871586	2825	5.75	0.92	12	0.14	4136.00	25929.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	1.30	N	051500	1000	118 억		1816003	N	N	0	N	00	N
61	20240320	130526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	150	2	0.63	358710400	15012	88.83	23850	24100	23650	31000	16700	23850	23894.91	15.30	0	1243	24550	24200	23850	23500	23150	24025	23325	119	7150	1000	17170	50	1	11871586	2849	5.80	0.93	12	0.13	4136.00	25929.00	30950	20230510	-22.46	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.30	N	051500	1000	118 억		1816003	N	N	0	N	00	N
62	20240320	120522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23950	100	2	0.42	352246050	14742	87.24	23850	24100	23650	31000	16700	23850	23894.05	15.30	0	1257	24550	24200	23850	23500	23150	24025	23325	119	7150	1000	17170	50	1	11871586	2843	5.79	0.92	12	0.12	4136.00	25929.00	30950	20230510	-22.62	19650	20231020	21.88	27500	-12.91	20240205	22950	4.36	20240104	30950	-22.62	20230510	19650	21.88	20231020	1.30	N	051500	1000	118 억		1816003	N	N	0	N	00	N
63	20240320	110522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23950	100	2	0.42	342787550	14347	84.90	23850	24100	23650	31000	16700	23850	23892.63	15.30	0	1323	24550	24200	23850	23500	23150	24025	23325	119	7150	1000	17170	50	1	11871586	2843	5.79	0.92	12	0.12	4136.00	25929.00	30950	20230510	-22.62	19650	20231020	21.88	27500	-12.91	20240205	22950	4.36	20240104	30950	-22.62	20230510	19650	21.88	20231020	1.30	N	051500	1000	118 억		1816003	N	N	0	N	00	N
64	20240320	100520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	-150	5	-0.63	80510850	3389	20.05	23850	23900	23650	31000	16700	23850	23756.52	15.30	0	-607	24550	24200	23850	23500	23150	24025	23325	119	7150	1000	17170	50	1	11871586	2814	5.73	0.91	12	0.03	4136.00	25929.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.30	N	051500	1000	118 억		1816003	N	N	0	N	00	N
65	20240320	090518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	50	2	0.21	2004650	84	0.50	23850	23900	23850	31000	16700	23850	23864.88	15.30	0	-53	24550	24200	23850	23500	23150	24025	23325	119	7150	1000	17170	50	1	11871586	2837	5.78	0.92	12	0.00	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.30	N	051500	1000	118 억		1816003	N	N	0	N	00	N
66	20240319	160513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23850	-200	5	-0.83	401297150	16863	181.54	24200	24200	23500	31250	16850	24050	23797.48	15.31	0	-2037	24450	24250	24100	23900	23750	24175	23825	119	7200	1000	17310	50	1	11871586	2831	5.77	0.92	12	0.14	4136.00	25929.00	30950	20230510	-22.94	19650	20231020	21.37	27500	-13.27	20240205	22950	3.92	20240104	30950	-22.94	20230510	19650	21.37	20231020	1.36	N	051500	1000	118 억		1818040	N	N	0	N	00	N
67	20240319	150520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23850	-200	5	-0.83	354318000	14893	160.33	24200	24200	23500	31250	16850	24050	23790.91	15.31	0	-1243	24450	24250	24100	23900	23750	24175	23825	119	7200	1000	17310	50	1	11871586	2831	5.77	0.92	12	0.13	4136.00	25929.00	30950	20230510	-22.94	19650	20231020	21.37	27500	-13.27	20240205	22950	3.92	20240104	30950	-22.94	20230510	19650	21.37	20231020	1.36	N	051500	1000	118 억		1818040	N	N	0	N	00	N
68	20240319	140520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23750	-300	5	-1.25	336329450	14137	152.19	24200	24200	23500	31250	16850	24050	23790.72	15.31	0	-795	24450	24250	24100	23900	23750	24175	23825	119	7200	1000	17310	50	1	11871586	2820	5.74	0.92	12	0.12	4136.00	25929.00	30950	20230510	-23.26	19650	20231020	20.87	27500	-13.64	20240205	22950	3.49	20240104	30950	-23.26	20230510	19650	20.87	20231020	1.36	N	051500	1000	118 억		1818040	N	N	0	N	00	N
69	20240319	130453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	-350	5	-1.46	323901400	13612	146.54	24200	24200	23500	31250	16850	24050	23795.28	15.31	0	-812	24450	24250	24100	23900	23750	24175	23825	119	7200	1000	17310	50	1	11871586	2814	5.73	0.91	12	0.11	4136.00	25929.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.36	N	051500	1000	118 억		1818040	N	N	0	N	00	N
70	20240319	120519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	-50	5	-0.21	118611550	4949	53.28	24200	24200	23850	31250	16850	24050	23966.77	15.31	0	-1223	24450	24250	24100	23900	23750	24175	23825	119	7200	1000	17310	50	1	11871586	2849	5.80	0.93	12	0.04	4136.00	25929.00	30950	20230510	-22.46	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.36	N	051500	1000	118 억		1818040	N	N	0	N	00	N
71	20240319	110518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	-150	5	-0.62	104224550	4348	46.81	24200	24200	23850	31250	16850	24050	23970.69	15.31	0	-1185	24450	24250	24100	23900	23750	24175	23825	119	7200	1000	17310	50	1	11871586	2837	5.78	0.92	12	0.04	4136.00	25929.00	30950	20230510	-22.78	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.36	N	051500	1000	118 억		1818040	N	N	0	N	00	N
72	20240319	100520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	-50	5	-0.21	55978600	2330	25.08	24200	24200	23900	31250	16850	24050	24025.15	15.31	0	-256	24450	24250	24100	23900	23750	24175	23825	119	7200	1000	17310	50	1	11871586	2849	5.80	0.93	12	0.02	4136.00	25929.00	30950	20230510	-22.46	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.36	N	051500	1000	118 억		1818040	N	N	0	N	00	N
73	20240319	090519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	150	2	0.62	169400	7	0.08	24200	24200	24200	31250	16850	24050	24200.00	15.31	0	0	24450	24250	24100	23900	23750	24175	23825	119	7200	1000	17310	50	1	11871586	2873	5.85	0.93	12	0.00	4136.00	25929.00	30950	20230510	-21.81	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.36	N	051500	1000	118 억		1818040	N	N	0	N	00	N
74	20240318	160516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	-250	5	-1.03	223580300	9289	69.57	24300	24300	23950	31550	17050	24300	24069.46	15.32	0	-1303	25233	24766	24383	23916	23533	25000	24150	119	7250	1000	17490	50	1	11871586	2855	5.81	0.93	12	0.08	4136.00	25929.00	30950	20230510	-22.29	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	30950	-22.29	20230510	19650	22.39	20231020	1.42	N	051500	1000	118 억		1819273	N	N	0	N	00	N
75	20240318	150518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	-300	5	-1.23	209508150	8704	65.19	24300	24300	23950	31550	17050	24300	24070.33	15.32	0	-1252	25233	24766	24383	23916	23533	25000	24150	119	7250	1000	17490	50	1	11871586	2849	5.80	0.93	12	0.07	4136.00	25929.00	30950	20230510	-22.46	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.42	N	051500	1000	118 억		1819273	N	N	0	N	00	N
76	20240318	140516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	-250	5	-1.03	148043100	6142	46.00	24300	24300	24000	31550	17050	24300	24103.40	15.32	0	-644	25233	24766	24383	23916	23533	25000	24150	119	7250	1000	17490	50	1	11871586	2855	5.81	0.93	12	0.05	4136.00	25929.00	30950	20230510	-22.29	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	30950	-22.29	20230510	19650	22.39	20231020	1.42	N	051500	1000	118 억		1819273	N	N	0	N	00	N
77	20240318	130516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	-250	5	-1.03	130317100	5406	40.49	24300	24300	24000	31550	17050	24300	24106.01	15.32	0	-602	25233	24766	24383	23916	23533	25000	24150	119	7250	1000	17490	50	1	11871586	2855	5.81	0.93	12	0.05	4136.00	25929.00	30950	20230510	-22.29	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	30950	-22.29	20230510	19650	22.39	20231020	1.42	N	051500	1000	118 억		1819273	N	N	0	N	00	N
78	20240318	120514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24150	-150	5	-0.62	110167250	4570	34.23	24300	24300	24000	31550	17050	24300	24106.62	15.32	0	-540	25233	24766	24383	23916	23533	25000	24150	119	7250	1000	17490	50	1	11871586	2867	5.84	0.93	12	0.04	4136.00	25929.00	30950	20230510	-21.97	19650	20231020	22.90	27500	-12.18	20240205	22950	5.23	20240104	30950	-21.97	20230510	19650	22.90	20231020	1.42	N	051500	1000	118 억		1819273	N	N	0	N	00	N
79	20240318	110517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	-250	5	-1.03	101129700	4195	31.42	24300	24300	24000	31550	17050	24300	24107.20	15.32	0	-503	25233	24766	24383	23916	23533	25000	24150	119	7250	1000	17490	50	1	11871586	2855	5.81	0.93	12	0.04	4136.00	25929.00	30950	20230510	-22.29	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	30950	-22.29	20230510	19650	22.39	20231020	1.42	N	051500	1000	118 억		1819273	N	N	0	N	00	N
80	20240318	100516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-100	5	-0.41	41652200	1725	12.92	24300	24300	24050	31550	17050	24300	24146.20	15.32	0	25	25233	24766	24383	23916	23533	25000	24150	119	7250	1000	17490	50	1	11871586	2873	5.85	0.93	12	0.01	4136.00	25929.00	30950	20230510	-21.81	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.42	N	051500	1000	118 억		1819273	N	N	0	N	00	N
81	20240318	090514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-100	5	-0.41	4878800	201	1.51	24300	24300	24200	31550	17050	24300	24272.64	15.32	0	-121	25233	24766	24383	23916	23533	25000	24150	119	7250	1000	17490	50	1	11871586	2873	5.85	0.93	12	0.00	4136.00	25929.00	30950	20230510	-21.81	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.42	N	051500	1000	118 억		1819273	N	N	0	N	00	N
82	20240315	160510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24300	50	2	0.21	324187550	13349	140.12	24250	24850	24000	31500	17000	24250	24285.53	15.34	0	47	24550	24400	24200	24050	23850	24425	24075	119	7250	1000	17460	50	1	11871586	2885	5.88	0.94	12	0.11	4136.00	25929.00	30950	20230510	-21.49	19650	20231020	23.66	27500	-11.64	20240205	22950	5.88	20240104	30950	-21.49	20230510	19650	23.66	20231020	1.43	N	051500	1000	118 억		1821628	N	N	0	N	00	N
83	20240315	150446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24300	50	2	0.21	314124850	12934	135.76	24250	24850	24000	31500	17000	24250	24286.75	15.34	0	18	24550	24400	24200	24050	23850	24425	24075	119	7250	1000	17460	50	1	11871586	2885	5.88	0.94	12	0.11	4136.00	25929.00	30950	20230510	-21.49	19650	20231020	23.66	27500	-11.64	20240205	22950	5.88	20240104	30950	-21.49	20230510	19650	23.66	20231020	1.43	N	051500	1000	118 억		1821628	N	N	0	N	00	N
84	20240315	140444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-50	5	-0.21	294384400	12120	127.22	24250	24850	24000	31500	17000	24250	24289.14	15.34	0	-335	24550	24400	24200	24050	23850	24425	24075	119	7250	1000	17460	50	1	11871586	2873	5.85	0.93	12	0.10	4136.00	25929.00	30950	20230510	-21.81	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.43	N	051500	1000	118 억		1821628	N	N	0	N	00	N
85	20240315	130513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24300	50	2	0.21	277093300	11408	119.74	24250	24850	24000	31500	17000	24250	24289.38	15.34	0	-879	24550	24400	24200	24050	23850	24425	24075	119	7250	1000	17460	50	1	11871586	2885	5.88	0.94	12	0.10	4136.00	25929.00	30950	20230510	-21.49	19650	20231020	23.66	27500	-11.64	20240205	22950	5.88	20240104	30950	-21.49	20230510	19650	23.66	20231020	1.43	N	051500	1000	118 억		1821628	N	N	0	N	00	N
86	20240315	120513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24350	100	2	0.41	235206550	9684	101.65	24250	24850	24000	31500	17000	24250	24288.16	15.34	0	-1315	24550	24400	24200	24050	23850	24425	24075	119	7250	1000	17460	50	1	11871586	2891	5.89	0.94	12	0.08	4136.00	25929.00	30950	20230510	-21.32	19650	20231020	23.92	27500	-11.45	20240205	22950	6.10	20240104	30950	-21.32	20230510	19650	23.92	20231020	1.43	N	051500	1000	118 억		1821628	N	N	0	N	00	N
87	20240315	110506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-50	5	-0.21	219059700	9019	94.67	24250	24850	24000	31500	17000	24250	24288.69	15.34	0	-1739	24550	24400	24200	24050	23850	24425	24075	119	7250	1000	17460	50	1	11871586	2873	5.85	0.93	12	0.08	4136.00	25929.00	30950	20230510	-21.81	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.43	N	051500	1000	118 억		1821628	N	N	0	N	00	N
88	20240315	100511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-50	5	-0.21	196582250	8088	84.90	24250	24850	24000	31500	17000	24250	24305.42	15.34	0	-2405	24550	24400	24200	24050	23850	24425	24075	119	7250	1000	17460	50	1	11871586	2873	5.85	0.93	12	0.07	4136.00	25929.00	30950	20230510	-21.81	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.43	N	051500	1000	118 억		1821628	N	N	0	N	00	N
89	20240315	090513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24450	200	2	0.82	72508000	2944	30.90	24250	24850	24200	31500	17000	24250	24629.08	15.34	0	-375	24550	24400	24200	24050	23850	24425	24075	119	7250	1000	17460	50	1	11871586	2903	5.91	0.94	12	0.02	4136.00	25929.00	30950	20230510	-21.00	19650	20231020	24.43	27500	-11.09	20240205	22950	6.54	20240104	30950	-21.00	20230510	19650	24.43	20231020	1.43	N	051500	1000	118 억		1821628	N	N	0	N	00	N
90	20240314	160506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24250	0	3	0.00	229242700	9477	73.64	24250	24350	24000	31500	17000	24250	24189.02	15.36	0	-1187	24616	24432	24066	23882	23516	24525	23975	119	7250	1000	17460	50	1	11871586	2879	5.86	0.94	12	0.08	4136.00	25929.00	31400	20230309	-22.77	19650	20231020	23.41	27500	-11.82	20240205	22950	5.66	20240104	30950	-21.65	20230510	19650	23.41	20231020	1.41	N	051500	1000	118 억		1823189	N	N	0	N	00	N
91	20240314	150508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-50	5	-0.21	203279400	8406	65.31	24250	24350	24000	31500	17000	24250	24182.66	15.36	0	-1208	24616	24432	24066	23882	23516	24525	23975	119	7250	1000	17460	50	1	11871586	2873	5.85	0.93	12	0.07	4136.00	25929.00	31400	20230309	-22.93	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.41	N	051500	1000	118 억		1823189	N	N	0	N	00	N
92	20240314	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-50	5	-0.21	180522800	7466	58.01	24250	24350	24000	31500	17000	24250	24179.32	15.36	0	-1185	24616	24432	24066	23882	23516	24525	23975	119	7250	1000	17460	50	1	11871586	2873	5.85	0.93	12	0.06	4136.00	25929.00	31400	20230309	-22.93	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.41	N	051500	1000	118 억		1823189	N	N	0	N	00	N
93	20240314	130504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24250	0	3	0.00	130736800	5406	42.00	24250	24350	24000	31500	17000	24250	24183.65	15.36	0	-1237	24616	24432	24066	23882	23516	24525	23975	119	7250	1000	17460	50	1	11871586	2879	5.86	0.94	12	0.05	4136.00	25929.00	31400	20230309	-22.77	19650	20231020	23.41	27500	-11.82	20240205	22950	5.66	20240104	30950	-21.65	20230510	19650	23.41	20231020	1.41	N	051500	1000	118 억		1823189	N	N	0	N	00	N
94	20240314	120508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24250	0	3	0.00	116633500	4824	37.48	24250	24350	24000	31500	17000	24250	24177.76	15.36	0	-1183	24616	24432	24066	23882	23516	24525	23975	119	7250	1000	17460	50	1	11871586	2879	5.86	0.94	12	0.04	4136.00	25929.00	31400	20230309	-22.77	19650	20231020	23.41	27500	-11.82	20240205	22950	5.66	20240104	30950	-21.65	20230510	19650	23.41	20231020	1.41	N	051500	1000	118 억		1823189	N	N	0	N	00	N
95	20240314	110506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-50	5	-0.21	84376300	3494	27.15	24250	24350	24000	31500	17000	24250	24148.91	15.36	0	-1395	24616	24432	24066	23882	23516	24525	23975	119	7250	1000	17460	50	1	11871586	2873	5.85	0.93	12	0.03	4136.00	25929.00	31400	20230309	-22.93	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.41	N	051500	1000	118 억		1823189	N	N	0	N	00	N
96	20240314	100509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-50	5	-0.21	60900550	2523	19.60	24250	24350	24000	31500	17000	24250	24138.15	15.36	0	-1241	24616	24432	24066	23882	23516	24525	23975	119	7250	1000	17460	50	1	11871586	2873	5.85	0.93	12	0.02	4136.00	25929.00	31400	20230309	-22.93	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	30950	-21.81	20230510	19650	23.16	20231020	1.41	N	051500	1000	118 억		1823189	N	N	0	N	00	N
97	20240314	090508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24150	-100	5	-0.41	14685500	606	4.71	24250	24350	24150	31500	17000	24250	24233.50	15.36	0	-340	24616	24432	24066	23882	23516	24525	23975	119	7250	1000	17460	50	1	11871586	2867	5.84	0.93	12	0.01	4136.00	25929.00	31400	20230309	-23.09	19650	20231020	22.90	27500	-12.18	20240205	22950	5.23	20240104	30950	-21.97	20230510	19650	22.90	20231020	1.41	N	051500	1000	118 억		1823189	N	N	0	N	00	N
98	20240313	160502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24250	250	2	1.04	294638950	12305	26.86	24000	24250	23700	31200	16800	24000	23938.32	15.34	0	1539	24500	24250	23850	23600	23200	24050	23400	119	7200	1000	17280	50	1	11871586	2879	5.86	0.94	12	0.10	4136.00	25929.00	31550	20230308	-23.14	19650	20231020	23.41	27500	-11.82	20240205	22950	5.66	20240104	30950	-21.65	20230510	19650	23.41	20231020	1.40	N	051500	1000	118 억		1821554	N	N	0	N	00	N
99	20240313	150501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24150	150	2	0.62	280377250	11716	25.57	24000	24200	23700	31200	16800	24000	23931.14	15.34	0	1548	24500	24250	23850	23600	23200	24050	23400	119	7200	1000	17280	50	1	11871586	2867	5.84	0.93	12	0.10	4136.00	25929.00	31550	20230308	-23.45	19650	20231020	22.90	27500	-12.18	20240205	22950	5.23	20240104	30950	-21.97	20230510	19650	22.90	20231020	1.40	N	051500	1000	118 억		1821554	N	N	0	N	00	N
100	20240313	140506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24100	100	2	0.42	262220100	10964	23.93	24000	24200	23700	31200	16800	24000	23916.46	15.34	0	1716	24500	24250	23850	23600	23200	24050	23400	119	7200	1000	17280	50	1	11871586	2861	5.83	0.93	12	0.09	4136.00	25929.00	31550	20230308	-23.61	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	30950	-22.13	20230510	19650	22.65	20231020	1.40	N	051500	1000	118 억		1821554	N	N	0	N	00	N
101	20240313	130508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	0	3	0.00	199766450	8367	18.26	24000	24000	23700	31200	16800	24000	23875.52	15.34	0	2002	24500	24250	23850	23600	23200	24050	23400	119	7200	1000	17280	50	1	11871586	2849	5.80	0.93	12	0.07	4136.00	25929.00	31550	20230308	-23.93	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.40	N	051500	1000	118 억		1821554	N	N	0	N	00	N
102	20240313	120505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	0	3	0.00	184456750	7728	16.87	24000	24000	23700	31200	16800	24000	23868.63	15.34	0	1864	24500	24250	23850	23600	23200	24050	23400	119	7200	1000	17280	50	1	11871586	2849	5.80	0.93	12	0.07	4136.00	25929.00	31550	20230308	-23.93	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.40	N	051500	1000	118 억		1821554	N	N	0	N	00	N
103	20240313	110502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	0	3	0.00	158816350	6658	14.53	24000	24000	23700	31200	16800	24000	23853.46	15.34	0	1840	24500	24250	23850	23600	23200	24050	23400	119	7200	1000	17280	50	1	11871586	2849	5.80	0.93	12	0.06	4136.00	25929.00	31550	20230308	-23.93	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.40	N	051500	1000	118 억		1821554	N	N	0	N	00	N
104	20240313	100501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23850	-150	5	-0.62	113045250	4749	10.37	24000	24000	23700	31200	16800	24000	23804.01	15.34	0	1526	24500	24250	23850	23600	23200	24050	23400	119	7200	1000	17280	50	1	11871586	2831	5.77	0.92	12	0.04	4136.00	25929.00	31550	20230308	-24.41	19650	20231020	21.37	27500	-13.27	20240205	22950	3.92	20240104	30950	-22.94	20230510	19650	21.37	20231020	1.40	N	051500	1000	118 억		1821554	N	N	0	N	00	N
105	20240313	090504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23950	-50	5	-0.21	11860100	496	1.08	24000	24000	23800	31200	16800	24000	23911.49	15.34	0	-3	24500	24250	23850	23600	23200	24050	23400	119	7200	1000	17280	50	1	11871586	2843	5.79	0.92	12	0.00	4136.00	25929.00	31550	20230308	-24.09	19650	20231020	21.88	27500	-12.91	20240205	22950	4.36	20240104	30950	-22.62	20230510	19650	21.88	20231020	1.40	N	051500	1000	118 억		1821554	N	N	0	N	00	N
106	20240312	160457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	0	3	0.00	1085531900	45808	343.05	24100	24100	23450	31200	16800	24000	23697.40	15.42	0	-9222	24366	24182	24016	23832	23666	24100	23750	119	7200	1000	17280	50	1	11871586	2849	5.80	0.93	12	0.39	4136.00	25929.00	31550	20230308	-23.93	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.41	N	051500	1000	118 억		1830845	N	N	0	N	00	N
107	20240312	150456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	-100	5	-0.42	966627450	40835	305.81	24100	24100	23450	31200	16800	24000	23671.54	15.42	0	-7522	24366	24182	24016	23832	23666	24100	23750	119	7200	1000	17280	50	1	11871586	2837	5.78	0.92	12	0.34	4136.00	25929.00	31550	20230308	-24.25	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	30950	-22.78	20230510	19650	21.63	20231020	1.41	N	051500	1000	118 억		1830845	N	N	0	N	00	N
108	20240312	140453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23500	-500	5	-2.08	626099350	26477	198.29	24100	24100	23450	31200	16800	24000	23646.91	15.42	0	-8185	24366	24182	24016	23832	23666	24100	23750	119	7200	1000	17280	50	1	11871586	2790	5.68	0.91	12	0.22	4136.00	25929.00	31550	20230308	-25.52	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	1.41	N	051500	1000	118 억		1830845	N	N	0	N	00	N
109	20240312	130439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23750	-250	5	-1.04	489366250	20673	154.82	24100	24100	23450	31200	16800	24000	23671.76	15.42	0	-5412	24366	24182	24016	23832	23666	24100	23750	119	7200	1000	17280	50	1	11871586	2820	5.74	0.92	12	0.17	4136.00	25929.00	31550	20230308	-24.72	19650	20231020	20.87	27500	-13.64	20240205	22950	3.49	20240104	30950	-23.26	20230510	19650	20.87	20231020	1.41	N	051500	1000	118 억		1830845	N	N	0	N	00	N
110	20240312	120500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	-300	5	-1.25	469029450	19813	148.38	24100	24100	23450	31200	16800	24000	23672.81	15.42	0	-5323	24366	24182	24016	23832	23666	24100	23750	119	7200	1000	17280	50	1	11871586	2814	5.73	0.91	12	0.17	4136.00	25929.00	31550	20230308	-24.88	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.41	N	051500	1000	118 억		1830845	N	N	0	N	00	N
111	20240312	110458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	-300	5	-1.25	328050100	13838	103.63	24100	24100	23450	31200	16800	24000	23706.47	15.42	0	-4829	24366	24182	24016	23832	23666	24100	23750	119	7200	1000	17280	50	1	11871586	2814	5.73	0.91	12	0.12	4136.00	25929.00	31550	20230308	-24.88	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.41	N	051500	1000	118 억		1830845	N	N	0	N	00	N
112	20240312	100457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	-200	5	-0.83	235911100	9956	74.56	24100	24100	23450	31200	16800	24000	23695.37	15.42	0	-4268	24366	24182	24016	23832	23666	24100	23750	119	7200	1000	17280	50	1	11871586	2825	5.75	0.92	12	0.08	4136.00	25929.00	31550	20230308	-24.56	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	1.41	N	051500	1000	118 억		1830845	N	N	0	N	00	N
113	20240312	090457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23950	-50	5	-0.21	8734050	364	2.73	24100	24100	23950	31200	16800	24000	23994.64	15.42	0	-363	24366	24182	24016	23832	23666	24100	23750	119	7200	1000	17280	50	1	11871586	2843	5.79	0.92	12	0.00	4136.00	25929.00	31550	20230308	-24.09	19650	20231020	21.88	27500	-12.91	20240205	22950	4.36	20240104	30950	-22.62	20230510	19650	21.88	20231020	1.41	N	051500	1000	118 억		1830845	N	N	0	N	00	N
114	20240311	160456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	-100	5	-0.41	320353750	13351	146.30	24100	24200	23850	31300	16900	24100	23994.73	15.43	0	-1282	24566	24332	23966	23732	23366	24450	23850	119	7200	1000	17350	50	1	11871586	2849	5.80	0.93	12	0.11	4136.00	25929.00	31550	20230308	-23.93	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.41	N	051500	1000	118 억		1831723	N	N	0	N	00	N
115	20240311	150456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	-100	5	-0.41	280964200	11705	128.26	24100	24200	23850	31300	16900	24100	24003.78	15.43	0	-444	24566	24332	23966	23732	23366	24450	23850	119	7200	1000	17350	50	1	11871586	2849	5.80	0.93	12	0.10	4136.00	25929.00	31550	20230308	-23.93	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	30950	-22.46	20230510	19650	22.14	20231020	1.41	N	051500	1000	118 억		1831723	N	N	0	N	00	N
116	20240311	140454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	-50	5	-0.21	192546400	8010	87.77	24100	24200	23850	31300	16900	24100	24038.25	15.43	0	-299	24566	24332	23966	23732	23366	24450	23850	119	7200	1000	17350	50	1	11871586	2855	5.81	0.93	12	0.07	4136.00	25929.00	31550	20230308	-23.77	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	30950	-22.29	20230510	19650	22.39	20231020	1.41	N	051500	1000	118 억		1831723	N	N	0	N	00	N
117	20240311	130456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24100	0	3	0.00	173080850	7200	78.90	24100	24200	23850	31300	16900	24100	24039.01	15.43	0	-244	24566	24332	23966	23732	23366	24450	23850	119	7200	1000	17350	50	1	11871586	2861	5.83	0.93	12	0.06	4136.00	25929.00	31550	20230308	-23.61	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	30950	-22.13	20230510	19650	22.65	20231020	1.41	N	051500	1000	118 억		1831723	N	N	0	N	00	N
118	20240311	120457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24100	0	3	0.00	135288300	5629	61.68	24100	24200	23850	31300	16900	24100	24034.16	15.43	0	-157	24566	24332	23966	23732	23366	24450	23850	119	7200	1000	17350	50	1	11871586	2861	5.83	0.93	12	0.05	4136.00	25929.00	31550	20230308	-23.61	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	30950	-22.13	20230510	19650	22.65	20231020	1.41	N	051500	1000	118 억		1831723	N	N	0	N	00	N
119	20240311	110452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24100	0	3	0.00	98232650	4088	44.80	24100	24200	23850	31300	16900	24100	24029.51	15.43	0	-145	24566	24332	23966	23732	23366	24450	23850	119	7200	1000	17350	50	1	11871586	2861	5.83	0.93	12	0.03	4136.00	25929.00	31550	20230308	-23.61	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	30950	-22.13	20230510	19650	22.65	20231020	1.41	N	051500	1000	118 억		1831723	N	N	0	N	00	N
120	20240311	100447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	-50	5	-0.21	55079950	2293	25.13	24100	24100	23850	31300	16900	24100	24020.91	15.43	0	-305	24566	24332	23966	23732	23366	24450	23850	119	7200	1000	17350	50	1	11871586	2855	5.81	0.93	12	0.02	4136.00	25929.00	31550	20230308	-23.77	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	30950	-22.29	20230510	19650	22.39	20231020	1.41	N	051500	1000	118 억		1831723	N	N	0	N	00	N
121	20240311	090450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23850	-250	5	-1.04	3359200	140	1.53	24100	24100	23850	31300	16900	24100	23994.29	15.43	0	-59	24566	24332	23966	23732	23366	24450	23850	119	7200	1000	17350	50	1	11871586	2831	5.77	0.92	12	0.00	4136.00	25929.00	31550	20230308	-24.41	19650	20231020	21.37	27500	-13.27	20240205	22950	3.92	20240104	30950	-22.94	20230510	19650	21.37	20231020	1.41	N	051500	1000	118 억		1831723	N	N	0	N	00	N
122	20240308	160454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24100	150	2	0.63	218645400	9099	33.07	23950	24200	23600	31100	16800	23950	24029.60	15.42	0	462	24616	24282	24016	23682	23416	24150	23550	119	7150	1000	17240	50	1	11871586	2861	5.83	0.93	12	0.08	4136.00	25929.00	31550	20230308	-23.61	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	31550	-23.61	20230308	19650	22.65	20231020	1.39	N	051500	1000	118 억		1830948	N	N	0	N	00	N
123	20240308	150452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24100	150	2	0.63	203757500	8481	30.83	23950	24200	23600	31100	16800	23950	24025.17	15.42	0	668	24616	24282	24016	23682	23416	24150	23550	119	7150	1000	17240	50	1	11871586	2861	5.83	0.93	12	0.07	4136.00	25929.00	31550	20230308	-23.61	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	31550	-23.61	20230308	19650	22.65	20231020	1.39	N	051500	1000	118 억		1830948	N	N	0	N	00	N
124	20240308	140450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24100	150	2	0.63	186300050	7756	28.19	23950	24200	23600	31100	16800	23950	24020.12	15.42	0	729	24616	24282	24016	23682	23416	24150	23550	119	7150	1000	17240	50	1	11871586	2861	5.83	0.93	12	0.07	4136.00	25929.00	31550	20230308	-23.61	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	31550	-23.61	20230308	19650	22.65	20231020	1.39	N	051500	1000	118 억		1830948	N	N	0	N	00	N
125	20240308	130449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	100	2	0.42	168841150	7030	25.55	23950	24200	23600	31100	16800	23950	24017.23	15.42	0	759	24616	24282	24016	23682	23416	24150	23550	119	7150	1000	17240	50	1	11871586	2855	5.81	0.93	12	0.06	4136.00	25929.00	31550	20230308	-23.77	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	31550	-23.77	20230308	19650	22.39	20231020	1.39	N	051500	1000	118 억		1830948	N	N	0	N	00	N
126	20240308	120451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24100	150	2	0.63	145763350	6071	22.07	23950	24200	23600	31100	16800	23950	24009.78	15.42	0	886	24616	24282	24016	23682	23416	24150	23550	119	7150	1000	17240	50	1	11871586	2861	5.83	0.93	12	0.05	4136.00	25929.00	31550	20230308	-23.61	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	31550	-23.61	20230308	19650	22.65	20231020	1.39	N	051500	1000	118 억		1830948	N	N	0	N	00	N
127	20240308	110449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	100	2	0.42	135536200	5647	20.53	23950	24200	23600	31100	16800	23950	24001.45	15.42	0	970	24616	24282	24016	23682	23416	24150	23550	119	7150	1000	17240	50	1	11871586	2855	5.81	0.93	12	0.05	4136.00	25929.00	31550	20230308	-23.77	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	31550	-23.77	20230308	19650	22.39	20231020	1.39	N	051500	1000	118 억		1830948	N	N	0	N	00	N
128	20240308	100447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24100	150	2	0.63	97048700	4050	14.72	23950	24150	23600	31100	16800	23950	23962.64	15.42	0	834	24616	24282	24016	23682	23416	24150	23550	119	7150	1000	17240	50	1	11871586	2861	5.83	0.93	12	0.03	4136.00	25929.00	31550	20230308	-23.61	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	31550	-23.61	20230308	19650	22.65	20231020	1.39	N	051500	1000	118 억		1830948	N	N	0	N	00	N
129	20240308	090447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23900	-50	5	-0.21	23059550	971	3.53	23950	23950	23600	31100	16800	23950	23748.25	15.42	0	437	24616	24282	24016	23682	23416	24150	23550	119	7150	1000	17240	50	1	11871586	2837	5.78	0.92	12	0.01	4136.00	25929.00	31550	20230308	-24.25	19650	20231020	21.63	27500	-13.09	20240205	22950	4.14	20240104	31550	-24.25	20230308	19650	21.63	20231020	1.39	N	051500	1000	118 억		1830948	N	N	0	N	00	N
130	20240307	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23950	-50	5	-0.21	660048550	27476	94.46	24000	24350	23750	31200	16800	24000	24022.79	15.40	0	3049	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17280	50	1	11871586	2843	5.79	0.92	12	0.23	4136.00	25929.00	31550	20230308	-24.09	19650	20231020	21.88	27500	-12.91	20240205	22950	4.36	20240104	31550	-24.09	20230308	19650	21.88	20231020	1.40	N	051500	1000	118 억		1828066	N	N	0	N	00	N
131	20240307	150429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	50	2	0.21	612745400	25502	87.68	24000	24350	23750	31200	16800	24000	24027.35	15.40	0	3199	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17280	50	1	11871586	2855	5.81	0.93	12	0.21	4136.00	25929.00	31550	20230308	-23.77	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	31550	-23.77	20230308	19650	22.39	20231020	1.40	N	051500	1000	118 억		1828066	N	N	0	N	00	N
132	20240307	140442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24150	150	2	0.62	571275250	23781	81.76	24000	24350	23750	31200	16800	24000	24022.34	15.40	0	3849	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17280	50	1	11871586	2867	5.84	0.93	12	0.20	4136.00	25929.00	31550	20230308	-23.45	19650	20231020	22.90	27500	-12.18	20240205	22950	5.23	20240104	31550	-23.45	20230308	19650	22.90	20231020	1.40	N	051500	1000	118 억		1828066	N	N	0	N	00	N
133	20240307	130444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	50	2	0.21	528865800	22023	75.72	24000	24350	23750	31200	16800	24000	24014.25	15.40	0	4558	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17280	50	1	11871586	2855	5.81	0.93	12	0.19	4136.00	25929.00	31550	20230308	-23.77	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	31550	-23.77	20230308	19650	22.39	20231020	1.40	N	051500	1000	118 억		1828066	N	N	0	N	00	N
134	20240307	120446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24300	300	2	1.25	449842450	18746	64.45	24000	24350	23750	31200	16800	24000	23996.72	15.40	0	5362	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17280	50	1	11871586	2885	5.88	0.94	12	0.16	4136.00	25929.00	31550	20230308	-22.98	19650	20231020	23.66	27500	-11.64	20240205	22950	5.88	20240104	31550	-22.98	20230308	19650	23.66	20231020	1.40	N	051500	1000	118 억		1828066	N	N	0	N	00	N
135	20240307	110448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	200	2	0.83	409759800	17094	58.77	24000	24350	23750	31200	16800	24000	23970.97	15.40	0	5493	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17280	50	1	11871586	2873	5.85	0.93	12	0.14	4136.00	25929.00	31550	20230308	-23.30	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	31550	-23.30	20230308	19650	23.16	20231020	1.40	N	051500	1000	118 억		1828066	N	N	0	N	00	N
136	20240307	100445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24250	250	2	1.04	352084400	14711	50.58	24000	24350	23750	31200	16800	24000	23933.41	15.40	0	6412	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17280	50	1	11871586	2879	5.86	0.94	12	0.12	4136.00	25929.00	31550	20230308	-23.14	19650	20231020	23.41	27500	-11.82	20240205	22950	5.66	20240104	31550	-23.14	20230308	19650	23.41	20231020	1.40	N	051500	1000	118 억		1828066	N	N	0	N	00	N
137	20240307	090446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24050	50	2	0.21	47426000	1976	6.79	24000	24050	23950	31200	16800	24000	24001.01	15.40	0	1757	24666	24332	24116	23782	23566	24225	23675	119	7200	1000	17280	50	1	11871586	2855	5.81	0.93	12	0.02	4136.00	25929.00	31550	20230308	-23.77	19650	20231020	22.39	27500	-12.55	20240205	22950	4.79	20240104	31550	-23.77	20230308	19650	22.39	20231020	1.40	N	051500	1000	118 억		1828066	N	N	0	N	00	N
138	20240306	160446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	-500	5	-2.04	699026350	29044	233.64	24450	24450	23900	31850	17150	24500	24067.77	15.35	0	5368	25133	24816	24533	24216	23933	24675	24075	119	7350	1000	17640	50	1	11871586	2849	5.80	0.93	12	0.24	4136.00	25929.00	31550	20230308	-23.93	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	31550	-23.93	20230308	19650	22.14	20231020	1.37	N	051500	1000	118 억		1822698	N	N	0	N	00	N
139	20240306	150445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24200	-300	5	-1.22	659455650	27396	220.38	24450	24450	23900	31850	17150	24500	24071.16	15.35	0	5315	25133	24816	24533	24216	23933	24675	24075	119	7350	1000	17640	50	1	11871586	2873	5.85	0.93	12	0.23	4136.00	25929.00	31550	20230308	-23.30	19650	20231020	23.16	27500	-12.00	20240205	22950	5.45	20240104	31550	-23.30	20230308	19650	23.16	20231020	1.37	N	051500	1000	118 억		1822698	N	N	0	N	00	N
140	20240306	140444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24250	-250	5	-1.02	517546300	21490	172.87	24450	24450	23900	31850	17150	24500	24083.03	15.35	0	4697	25133	24816	24533	24216	23933	24675	24075	119	7350	1000	17640	50	1	11871586	2879	5.86	0.94	12	0.18	4136.00	25929.00	31550	20230308	-23.14	19650	20231020	23.41	27500	-11.82	20240205	22950	5.66	20240104	31550	-23.14	20230308	19650	23.41	20231020	1.37	N	051500	1000	118 억		1822698	N	N	0	N	00	N
141	20240306	130445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	-500	5	-2.04	450973900	18728	150.66	24450	24450	23900	31850	17150	24500	24080.08	15.35	0	3737	25133	24816	24533	24216	23933	24675	24075	119	7350	1000	17640	50	1	11871586	2849	5.80	0.93	12	0.16	4136.00	25929.00	31550	20230308	-23.93	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	31550	-23.93	20230308	19650	22.14	20231020	1.37	N	051500	1000	118 억		1822698	N	N	0	N	00	N
142	20240306	120445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24000	-500	5	-2.04	387565950	16085	129.39	24450	24450	23900	31850	17150	24500	24094.74	15.35	0	2339	25133	24816	24533	24216	23933	24675	24075	119	7350	1000	17640	50	1	11871586	2849	5.80	0.93	12	0.14	4136.00	25929.00	31550	20230308	-23.93	19650	20231020	22.14	27500	-12.73	20240205	22950	4.58	20240104	31550	-23.93	20230308	19650	22.14	20231020	1.37	N	051500	1000	118 억		1822698	N	N	0	N	00	N
143	20240306	110444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24150	-350	5	-1.43	208238650	8608	69.25	24450	24450	24050	31850	17150	24500	24191.11	15.35	0	1417	25133	24816	24533	24216	23933	24675	24075	119	7350	1000	17640	50	1	11871586	2867	5.84	0.93	12	0.07	4136.00	25929.00	31550	20230308	-23.45	19650	20231020	22.90	27500	-12.18	20240205	22950	5.23	20240104	31550	-23.45	20230308	19650	22.90	20231020	1.37	N	051500	1000	118 억		1822698	N	N	0	N	00	N
144	20240306	100436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24350	-150	5	-0.61	164424300	6797	54.68	24450	24450	24050	31850	17150	24500	24190.49	15.35	0	1087	25133	24816	24533	24216	23933	24675	24075	119	7350	1000	17640	50	1	11871586	2891	5.89	0.94	12	0.06	4136.00	25929.00	31550	20230308	-22.82	19650	20231020	23.92	27500	-11.45	20240205	22950	6.10	20240104	31550	-22.82	20230308	19650	23.92	20231020	1.37	N	051500	1000	118 억		1822698	N	N	0	N	00	N
145	20240306	090444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24450	-50	5	-0.20	9750750	400	3.22	24450	24450	24350	31850	17150	24500	24375.32	15.35	0	-318	25133	24816	24533	24216	23933	24675	24075	119	7350	1000	17640	50	1	11871586	2903	5.91	0.94	12	0.00	4136.00	25929.00	31550	20230308	-22.50	19650	20231020	24.43	27500	-11.09	20240205	22950	6.54	20240104	31550	-22.50	20230308	19650	24.43	20231020	1.37	N	051500	1000	118 억		1822698	N	N	0	N	00	N
146	20240305	160440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24500	-250	5	-1.01	303967200	12426	42.45	24850	24850	24250	32150	17350	24750	24462.05	15.38	0	-3545	25650	25200	24850	24400	24050	25025	24225	119	7400	1000	17820	50	1	11871586	2909	5.92	0.94	12	0.10	4136.00	25929.00	31550	20230308	-22.35	19650	20231020	24.68	27500	-10.91	20240205	22950	6.75	20240104	31550	-22.35	20230308	19650	24.68	20231020	1.37	N	051500	1000	118 억		1826116	N	N	0	N	00	N
147	20240305	150442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24350	-400	5	-1.62	263870250	10780	36.82	24850	24850	24250	32150	17350	24750	24477.76	15.38	0	-3370	25650	25200	24850	24400	24050	25025	24225	119	7400	1000	17820	50	1	11871586	2891	5.89	0.94	12	0.09	4136.00	25929.00	31550	20230308	-22.82	19650	20231020	23.92	27500	-11.45	20240205	22950	6.10	20240104	31550	-22.82	20230308	19650	23.92	20231020	1.37	N	051500	1000	118 억		1826116	N	N	0	N	00	N
148	20240305	140436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24550	-200	5	-0.81	165634650	6747	23.05	24850	24850	24450	32150	17350	24750	24549.38	15.38	0	-1800	25650	25200	24850	24400	24050	25025	24225	119	7400	1000	17820	50	1	11871586	2914	5.94	0.95	12	0.06	4136.00	25929.00	31550	20230308	-22.19	19650	20231020	24.94	27500	-10.73	20240205	22950	6.97	20240104	31550	-22.19	20230308	19650	24.94	20231020	1.37	N	051500	1000	118 억		1826116	N	N	0	N	00	N
149	20240305	130440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24550	-200	5	-0.81	140287300	5714	19.52	24850	24850	24450	32150	17350	24750	24551.51	15.38	0	-1614	25650	25200	24850	24400	24050	25025	24225	119	7400	1000	17820	50	1	11871586	2914	5.94	0.95	12	0.05	4136.00	25929.00	31550	20230308	-22.19	19650	20231020	24.94	27500	-10.73	20240205	22950	6.97	20240104	31550	-22.19	20230308	19650	24.94	20231020	1.37	N	051500	1000	118 억		1826116	N	N	0	N	00	N
150	20240305	120438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24600	-150	5	-0.61	110188250	4486	15.32	24850	24850	24450	32150	17350	24750	24562.70	15.38	0	-1720	25650	25200	24850	24400	24050	25025	24225	119	7400	1000	17820	50	1	11871586	2920	5.95	0.95	12	0.04	4136.00	25929.00	31550	20230308	-22.03	19650	20231020	25.19	27500	-10.55	20240205	22950	7.19	20240104	31550	-22.03	20230308	19650	25.19	20231020	1.37	N	051500	1000	118 억		1826116	N	N	0	N	00	N
151	20240305	110440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24600	-150	5	-0.61	91765100	3735	12.76	24850	24850	24450	32150	17350	24750	24568.97	15.38	0	-1628	25650	25200	24850	24400	24050	25025	24225	119	7400	1000	17820	50	1	11871586	2920	5.95	0.95	12	0.03	4136.00	25929.00	31550	20230308	-22.03	19650	20231020	25.19	27500	-10.55	20240205	22950	7.19	20240104	31550	-22.03	20230308	19650	25.19	20231020	1.37	N	051500	1000	118 억		1826116	N	N	0	N	00	N
152	20240305	100436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24600	-150	5	-0.61	61845200	2516	8.59	24850	24850	24450	32150	17350	24750	24580.76	15.38	0	-875	25650	25200	24850	24400	24050	25025	24225	119	7400	1000	17820	50	1	11871586	2920	5.95	0.95	12	0.02	4136.00	25929.00	31550	20230308	-22.03	19650	20231020	25.19	27500	-10.55	20240205	22950	7.19	20240104	31550	-22.03	20230308	19650	25.19	20231020	1.37	N	051500	1000	118 억		1826116	N	N	0	N	00	N
153	20240305	090437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24650	-100	5	-0.40	9133350	369	1.26	24850	24850	24650	32150	17350	24750	24751.63	15.38	0	-250	25650	25200	24850	24400	24050	25025	24225	119	7400	1000	17820	50	1	11871586	2926	5.96	0.95	12	0.00	4136.00	25929.00	31550	20230308	-21.87	19650	20231020	25.45	27500	-10.36	20240205	22950	7.41	20240104	31550	-21.87	20230308	19650	25.45	20231020	1.37	N	051500	1000	118 억		1826116	N	N	0	N	00	N
154	20240304	160438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24750	-250	5	-1.00	726134450	29272	210.33	25100	25300	24500	32500	17500	25000	24806.45	15.46	0	-9761	25500	25250	24950	24700	24400	25375	24825	119	7500	1000	18000	50	1	11871586	2938	5.98	0.95	12	0.25	4136.00	25929.00	31850	20230224	-22.29	19650	20231020	25.95	27500	-10.00	20240205	22950	7.84	20240104	31550	-21.55	20230308	19650	25.95	20231020	1.37	N	051500	1000	118 억		1835865	N	N	0	N	00	N
155	20240304	150435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24550	-450	5	-1.80	592731000	23866	171.49	25100	25300	24500	32500	17500	25000	24835.78	15.46	0	-7896	25500	25250	24950	24700	24400	25375	24825	119	7500	1000	18000	50	1	11871586	2914	5.94	0.95	12	0.20	4136.00	25929.00	31850	20230224	-22.92	19650	20231020	24.94	27500	-10.73	20240205	22950	6.97	20240104	31550	-22.19	20230308	19650	24.94	20231020	1.37	N	051500	1000	118 억		1835865	N	N	0	N	00	N
156	20240304	140411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24700	-300	5	-1.20	467173850	18761	134.81	25100	25300	24650	32500	17500	25000	24901.32	15.46	0	-5566	25500	25250	24950	24700	24400	25375	24825	119	7500	1000	18000	50	1	11871586	2932	5.97	0.95	12	0.16	4136.00	25929.00	31850	20230224	-22.45	19650	20231020	25.70	27500	-10.18	20240205	22950	7.63	20240104	31550	-21.71	20230308	19650	25.70	20231020	1.37	N	051500	1000	118 억		1835865	N	N	0	N	00	N
157	20240304	130432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24750	-250	5	-1.00	398611800	15985	114.86	25100	25300	24650	32500	17500	25000	24936.61	15.46	0	-4401	25500	25250	24950	24700	24400	25375	24825	119	7500	1000	18000	50	1	11871586	2938	5.98	0.95	12	0.13	4136.00	25929.00	31850	20230224	-22.29	19650	20231020	25.95	27500	-10.00	20240205	22950	7.84	20240104	31550	-21.55	20230308	19650	25.95	20231020	1.37	N	051500	1000	118 억		1835865	N	N	0	N	00	N
158	20240304	120412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24800	-200	5	-0.80	338656500	13560	97.43	25100	25300	24750	32500	17500	25000	24974.67	15.46	0	-4394	25500	25250	24950	24700	24400	25375	24825	119	7500	1000	18000	50	1	11871586	2944	6.00	0.96	12	0.11	4136.00	25929.00	31850	20230224	-22.14	19650	20231020	26.21	27500	-9.82	20240205	22950	8.06	20240104	31550	-21.39	20230308	19650	26.21	20231020	1.37	N	051500	1000	118 억		1835865	N	N	0	N	00	N
159	20240304	110431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24900	-100	5	-0.40	266073250	10637	76.43	25100	25300	24850	32500	17500	25000	25013.94	15.46	0	-2531	25500	25250	24950	24700	24400	25375	24825	119	7500	1000	18000	50	1	11871586	2956	6.02	0.96	12	0.09	4136.00	25929.00	31850	20230224	-21.82	19650	20231020	26.72	27500	-9.45	20240205	22950	8.50	20240104	31550	-21.08	20230308	19650	26.72	20231020	1.37	N	051500	1000	118 억		1835865	N	N	0	N	00	N
160	20240304	100429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	25000	0	3	0.00	223097750	8909	64.02	25100	25300	24850	32500	17500	25000	25041.84	15.46	0	-2120	25500	25250	24950	24700	24400	25375	24825	119	7500	1000	18000	50	1	11871586	2968	6.04	0.96	12	0.08	4136.00	25929.00	31850	20230224	-21.51	19650	20231020	27.23	27500	-9.09	20240205	22950	8.93	20240104	31550	-20.76	20230308	19650	27.23	20231020	1.37	N	051500	1000	118 억		1835865	N	N	0	N	00	N
161	20240304	090430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	25100	100	2	0.40	20088450	801	5.76	25100	25150	25000	32500	17500	25000	25079.31	15.46	0	-623	25500	25250	24950	24700	24400	25375	24825	119	7500	1000	18000	50	1	11871586	2980	6.07	0.97	12	0.01	4136.00	25929.00	31850	20230224	-21.19	19650	20231020	27.74	27500	-8.73	20240205	22950	9.37	20240104	31550	-20.44	20230308	19650	27.74	20231020	1.37	N	051500	1000	118 억		1835865	N	N	0	N	00	N