KissMeData/038070/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	160438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9760	-200	5	-2.01	1433832930	145642	124.66	9970	10060	9690	12940	6980	9960	9845.02	1.34	0	16087	10333	10146	10053	9866	9773	10100	9820	44	2980	500	6970	10	1	8700676	849	-697.14	0.98	12	1.67	-14.00	9938.00	13195	20230406	-26.03	7213	20231020	35.31	12240	-20.26	20240315	8610	13.36	20240118	13500	-27.70	20230406	7380	32.25	20231020	4.99	N	038070	500	43 억		116441	N	N	0	N	00	N
3	20240329	150439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9770	-190	5	-1.91	1374715190	139585	119.48	9970	10060	9690	12940	6980	9960	9848.56	1.34	0	16299	10333	10146	10053	9866	9773	10100	9820	44	2980	500	6970	10	1	8700676	850	-697.86	0.98	12	1.60	-14.00	9938.00	13195	20230406	-25.96	7213	20231020	35.45	12240	-20.18	20240315	8610	13.47	20240118	13500	-27.63	20230406	7380	32.38	20231020	4.99	N	038070	500	43 억		116441	N	N	0	N	00	N
4	20240329	140434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9800	-160	5	-1.61	1124891130	113939	97.53	9970	10060	9690	12940	6980	9960	9872.73	1.34	0	12644	10333	10146	10053	9866	9773	10100	9820	44	2980	500	6970	10	1	8700676	853	-700.00	0.99	12	1.31	-14.00	9938.00	13195	20230406	-25.73	7213	20231020	35.87	12240	-19.93	20240315	8610	13.82	20240118	13500	-27.41	20230406	7380	32.79	20231020	4.99	N	038070	500	43 억		116441	N	N	0	N	00	N
5	20240329	130431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9770	-190	5	-1.91	878394600	88650	75.88	9970	10060	9730	12940	6980	9960	9908.55	1.34	0	9112	10333	10146	10053	9866	9773	10100	9820	44	2980	500	6970	10	1	8700676	850	-697.86	0.98	12	1.02	-14.00	9938.00	13195	20230406	-25.96	7213	20231020	35.45	12240	-20.18	20240315	8610	13.47	20240118	13500	-27.63	20230406	7380	32.38	20231020	4.99	N	038070	500	43 억		116441	N	N	0	N	00	N
6	20240329	120435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	-90	5	-0.90	572385070	57424	49.15	9970	10060	9860	12940	6980	9960	9967.70	1.34	0	5427	10333	10146	10053	9866	9773	10100	9820	44	2980	500	6970	10	1	8700676	859	-705.00	0.99	12	0.66	-14.00	9938.00	13195	20230406	-25.20	7213	20231020	36.84	12240	-19.36	20240315	8610	14.63	20240118	13500	-26.89	20230406	7380	33.74	20231020	4.99	N	038070	500	43 억		116441	N	N	0	N	00	N
7	20240329	110429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10020	60	2	0.60	337345770	33768	28.90	9970	10060	9930	12940	6980	9960	9990.13	1.34	0	7299	10333	10146	10053	9866	9773	10100	9820	44	2980	500	6970	10	1	8700676	872	-715.71	1.01	12	0.39	-14.00	9938.00	13195	20230406	-24.06	7213	20231020	38.92	12240	-18.14	20240315	8610	16.38	20240118	13500	-25.78	20230406	7380	35.77	20231020	4.99	N	038070	500	43 억		116441	N	N	0	N	00	N
8	20240329	100431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10010	50	2	0.50	265910600	26637	22.80	9970	10060	9930	12940	6980	9960	9982.78	1.34	0	5904	10333	10146	10053	9866	9773	10100	9820	44	2980	500	6970	10	1	8700676	871	-715.00	1.01	12	0.31	-14.00	9938.00	13195	20230406	-24.14	7213	20231020	38.78	12240	-18.22	20240315	8610	16.26	20240118	13500	-25.85	20230406	7380	35.64	20231020	4.99	N	038070	500	43 억		116441	N	N	0	N	00	N
9	20240329	090428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	10	2	0.10	53048820	5329	4.56	9970	10000	9930	12940	6980	9960	9954.71	1.34	0	-3129	10333	10146	10053	9866	9773	10100	9820	44	2980	500	6970	10	1	8700676	867	-712.14	1.00	12	0.06	-14.00	9938.00	13195	20230406	-24.44	7213	20231020	38.22	12240	-18.55	20240315	8610	15.80	20240118	13500	-26.15	20230406	7380	35.09	20231020	4.99	N	038070	500	43 억		116441	N	N	0	N	00	N
10	20240328	160433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	-190	5	-1.87	1131506510	112620	46.32	10090	10240	9960	13190	7110	10150	10047.13	1.25	0	7283	10923	10536	10313	9926	9703	10425	9815	44	3040	500	7100	10	1	8700676	867	-711.43	1.00	12	1.29	-14.00	9938.00	13195	20230406	-24.52	7213	20231020	38.08	12240	-18.63	20240315	8610	15.68	20240118	13500	-26.22	20230406	7380	34.96	20231020	4.91	N	038070	500	43 억		108961	N	N	0	N	00	N
11	20240328	150433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	-180	5	-1.77	1041014110	103541	42.59	10090	10240	9970	13190	7110	10150	10053.91	1.25	0	7062	10923	10536	10313	9926	9703	10425	9815	44	3040	500	7100	10	1	8700676	867	-712.14	1.00	12	1.19	-14.00	9938.00	13195	20230406	-24.44	7213	20231020	38.22	12240	-18.55	20240315	8610	15.80	20240118	13500	-26.15	20230406	7380	35.09	20231020	4.91	N	038070	500	43 억		108961	N	N	0	N	00	N
12	20240328	140428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	-160	5	-1.58	888802290	88297	36.32	10090	10240	9980	13190	7110	10150	10065.84	1.25	0	9238	10923	10536	10313	9926	9703	10425	9815	44	3040	500	7100	10	1	8700676	869	-713.57	1.01	12	1.01	-14.00	9938.00	13195	20230406	-24.29	7213	20231020	38.50	12240	-18.38	20240315	8610	16.03	20240118	13500	-26.00	20230406	7380	35.37	20231020	4.91	N	038070	500	43 억		108961	N	N	0	N	00	N
13	20240328	130425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	-160	5	-1.58	781732740	77588	31.91	10090	10240	9990	13190	7110	10150	10075.21	1.25	0	10854	10923	10536	10313	9926	9703	10425	9815	44	3040	500	7100	10	1	8700676	869	-713.57	1.01	12	0.89	-14.00	9938.00	13195	20230406	-24.29	7213	20231020	38.50	12240	-18.38	20240315	8610	16.03	20240118	13500	-26.00	20230406	7380	35.37	20231020	4.91	N	038070	500	43 억		108961	N	N	0	N	00	N
14	20240328	120431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10050	-100	5	-0.99	721941580	71616	29.46	10090	10240	9990	13190	7110	10150	10080.51	1.25	0	12759	10923	10536	10313	9926	9703	10425	9815	44	3040	500	7100	10	1	8700676	874	-717.86	1.01	12	0.82	-14.00	9938.00	13195	20230406	-23.83	7213	20231020	39.33	12240	-17.89	20240315	8610	16.72	20240118	13500	-25.56	20230406	7380	36.18	20231020	4.91	N	038070	500	43 억		108961	N	N	0	N	00	N
15	20240328	110428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10010	-140	5	-1.38	498367190	49283	20.27	10090	10240	10010	13190	7110	10150	10112.18	1.25	0	7349	10923	10536	10313	9926	9703	10425	9815	44	3040	500	7100	10	1	8700676	871	-715.00	1.01	12	0.57	-14.00	9938.00	13195	20230406	-24.14	7213	20231020	38.78	12240	-18.22	20240315	8610	16.26	20240118	13500	-25.85	20230406	7380	35.64	20231020	4.91	N	038070	500	43 억		108961	N	N	0	N	00	N
16	20240328	100430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-50	5	-0.49	266441530	26230	10.79	10090	10240	10070	13190	7110	10150	10157.96	1.25	0	6442	10923	10536	10313	9926	9703	10425	9815	44	3040	500	7100	10	1	8700676	879	-721.43	1.02	12	0.30	-14.00	9938.00	13195	20230406	-23.46	7213	20231020	40.02	12240	-17.48	20240315	8610	17.31	20240118	13500	-25.19	20230406	7380	36.86	20231020	4.91	N	038070	500	43 억		108961	N	N	0	N	00	N
17	20240328	090437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10150	0	3	0.00	54275370	5372	2.21	10090	10150	10070	13190	7110	10150	10101.33	1.25	0	2336	10923	10536	10313	9926	9703	10425	9815	44	3040	500	7100	10	1	8700676	883	-725.00	1.02	12	0.06	-14.00	9938.00	13195	20230406	-23.08	7213	20231020	40.72	12240	-17.08	20240315	8610	17.89	20240118	13500	-24.81	20230406	7380	37.53	20231020	4.91	N	038070	500	43 억		108961	N	N	0	N	00	N
18	20240327	160434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10150	-150	5	-1.46	2437256350	235957	177.78	10700	10700	10090	13390	7210	10300	10329.30	1.73	0	-40765	10593	10446	10313	10166	10033	10380	10100	44	3090	500	7210	10	1	8700676	883	9.25	1.01	12	2.71	1097.00	10005.00	13195	20230406	-23.08	7213	20231020	40.72	12240	-17.08	20240315	8610	17.89	20240118	13500	-24.81	20230406	7380	37.53	20231020	4.90	N	038070	500	43 억		150877	N	N	0	N	00	N
19	20240327	150435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10150	-150	5	-1.46	2344154680	226778	170.86	10700	10700	10090	13390	7210	10300	10336.78	1.73	0	-40776	10593	10446	10313	10166	10033	10380	10100	44	3090	500	7210	10	1	8700676	883	9.25	1.01	12	2.61	1097.00	10005.00	13195	20230406	-23.08	7213	20231020	40.72	12240	-17.08	20240315	8610	17.89	20240118	13500	-24.81	20230406	7380	37.53	20231020	4.90	N	038070	500	43 억		150877	N	N	0	N	00	N
20	20240327	140437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10120	-180	5	-1.75	2237292310	216241	162.92	10700	10700	10090	13390	7210	10300	10346.29	1.73	0	-41152	10593	10446	10313	10166	10033	10380	10100	44	3090	500	7210	10	1	8700676	881	9.23	1.01	12	2.49	1097.00	10005.00	13195	20230406	-23.30	7213	20231020	40.30	12240	-17.32	20240315	8610	17.54	20240118	13500	-25.04	20230406	7380	37.13	20231020	4.90	N	038070	500	43 억		150877	N	N	0	N	00	N
21	20240327	130437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10150	-150	5	-1.46	2174224770	210026	158.24	10700	10700	10090	13390	7210	10300	10352.17	1.73	0	-41152	10593	10446	10313	10166	10033	10380	10100	44	3090	500	7210	10	1	8700676	883	9.25	1.01	12	2.41	1097.00	10005.00	13195	20230406	-23.08	7213	20231020	40.72	12240	-17.08	20240315	8610	17.89	20240118	13500	-24.81	20230406	7380	37.53	20231020	4.90	N	038070	500	43 억		150877	N	N	0	N	00	N
22	20240327	120436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10220	-80	5	-0.78	2122061190	204899	154.38	10700	10700	10090	13390	7210	10300	10356.62	1.73	0	-40693	10593	10446	10313	10166	10033	10380	10100	44	3090	500	7210	10	1	8700676	889	9.32	1.02	12	2.35	1097.00	10005.00	13195	20230406	-22.55	7213	20231020	41.69	12240	-16.50	20240315	8610	18.70	20240118	13500	-24.30	20230406	7380	38.48	20231020	4.90	N	038070	500	43 억		150877	N	N	0	N	00	N
23	20240327	110435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10110	-190	5	-1.84	1984134850	191283	144.12	10700	10700	10110	13390	7210	10300	10372.77	1.73	0	-39711	10593	10446	10313	10166	10033	10380	10100	44	3090	500	7210	10	1	8700676	880	9.22	1.01	12	2.20	1097.00	10005.00	13195	20230406	-23.38	7213	20231020	40.16	12240	-17.40	20240315	8610	17.42	20240118	13500	-25.11	20230406	7380	36.99	20231020	4.90	N	038070	500	43 억		150877	N	N	0	N	00	N
24	20240327	100431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10310	10	2	0.10	1500279990	143852	108.38	10700	10700	10200	13390	7210	10300	10429.33	1.73	0	-28763	10593	10446	10313	10166	10033	10380	10100	44	3090	500	7210	10	1	8700676	897	9.40	1.03	12	1.65	1097.00	10005.00	13195	20230406	-21.86	7213	20231020	42.94	12240	-15.77	20240315	8610	19.74	20240118	13500	-23.63	20230406	7380	39.70	20231020	4.90	N	038070	500	43 억		150877	N	N	0	N	00	N
25	20240327	090436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10500	200	2	1.94	571167730	53986	40.67	10700	10700	10450	13390	7210	10300	10579.94	1.73	0	-14615	10593	10446	10313	10166	10033	10380	10100	44	3090	500	7210	10	1	8700676	914	9.57	1.05	12	0.62	1097.00	10005.00	13195	20230406	-20.42	7213	20231020	45.57	12240	-14.22	20240315	8610	21.95	20240118	13500	-22.22	20230406	7380	42.28	20231020	4.90	N	038070	500	43 억		150877	N	N	0	N	00	N
26	20240326	150429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10240	-180	5	-1.73	1134209080	110293	62.32	10430	10460	10180	13540	7300	10420	10283.05	1.63	0	10620	10673	10546	10343	10216	10013	10610	10280	44	3120	500	7290	10	1	8700676	891	9.33	1.02	12	1.27	1097.00	10005.00	13195	20230406	-22.39	7213	20231020	41.97	12240	-16.34	20240315	8610	18.93	20240118	13500	-24.15	20230406	7380	38.75	20231020	4.95	N	038070	500	43 억		142252	N	N	0	N	00	N
27	20240326	140427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10300	-120	5	-1.15	1016554440	98821	55.84	10430	10460	10180	13540	7300	10420	10286.23	1.63	0	9646	10673	10546	10343	10216	10013	10610	10280	44	3120	500	7290	10	1	8700676	896	9.39	1.03	12	1.14	1097.00	10005.00	13195	20230406	-21.94	7213	20231020	42.80	12240	-15.85	20240315	8610	19.63	20240118	13500	-23.70	20230406	7380	39.57	20231020	4.95	N	038070	500	43 억		142252	N	N	0	N	00	N
28	20240326	130426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10290	-130	5	-1.25	857716900	83354	47.10	10430	10460	10180	13540	7300	10420	10289.36	1.63	0	10500	10673	10546	10343	10216	10013	10610	10280	44	3120	500	7290	10	1	8700676	895	9.38	1.03	12	0.96	1097.00	10005.00	13195	20230406	-22.02	7213	20231020	42.66	12240	-15.93	20240315	8610	19.51	20240118	13500	-23.78	20230406	7380	39.43	20231020	4.95	N	038070	500	43 억		142252	N	N	0	N	00	N
29	20240326	120428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10340	-80	5	-0.77	706140150	68696	38.82	10430	10460	10180	13540	7300	10420	10278.30	1.63	0	11725	10673	10546	10343	10216	10013	10610	10280	44	3120	500	7290	10	1	8700676	900	9.43	1.03	12	0.79	1097.00	10005.00	13195	20230406	-21.64	7213	20231020	43.35	12240	-15.52	20240315	8610	20.09	20240118	13500	-23.41	20230406	7380	40.11	20231020	4.95	N	038070	500	43 억		142252	N	N	0	N	00	N
30	20240326	110422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10330	-90	5	-0.86	639911210	62279	35.19	10430	10460	10180	13540	7300	10420	10273.88	1.63	0	10738	10673	10546	10343	10216	10013	10610	10280	44	3120	500	7290	10	1	8700676	899	9.42	1.03	12	0.72	1097.00	10005.00	13195	20230406	-21.71	7213	20231020	43.21	12240	-15.60	20240315	8610	19.98	20240118	13500	-23.48	20230406	7380	39.97	20231020	4.95	N	038070	500	43 억		142252	N	N	0	N	00	N
31	20240326	100430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10320	-100	5	-0.96	470643430	45826	25.89	10430	10460	10180	13540	7300	10420	10268.78	1.63	0	4505	10673	10546	10343	10216	10013	10610	10280	44	3120	500	7290	10	1	8700676	898	9.41	1.03	12	0.53	1097.00	10005.00	13195	20230406	-21.79	7213	20231020	43.08	12240	-15.69	20240315	8610	19.86	20240118	13500	-23.56	20230406	7380	39.84	20231020	4.95	N	038070	500	43 억		142252	N	N	0	N	00	N
32	20240326	090427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10300	-120	5	-1.15	95773810	9230	5.22	10430	10460	10260	13540	7300	10420	10374.18	1.63	0	-1870	10673	10546	10343	10216	10013	10610	10280	44	3120	500	7290	10	1	8700676	896	9.39	1.03	12	0.11	1097.00	10005.00	13195	20230406	-21.94	7213	20231020	42.80	12240	-15.85	20240315	8610	19.63	20240118	13500	-23.70	20230406	7380	39.57	20231020	4.95	N	038070	500	43 억		142252	N	N	0	N	00	N
33	20240325	160441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10420	170	2	1.66	1817973740	175427	98.32	10200	10470	10140	13320	7180	10250	10363.23	1.45	0	16301	10483	10366	10163	10046	9843	10425	10105	44	3070	500	7170	10	1	8700676	907	9.50	1.04	12	2.02	1097.00	10005.00	13195	20230406	-21.03	7213	20231020	44.46	12240	-14.87	20240315	8610	21.02	20240118	13500	-22.81	20230406	7380	41.19	20231020	4.99	N	038070	500	43 억		125949	N	N	0	N	00	N
34	20240325	150444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10390	140	2	1.37	1687384080	162892	91.29	10200	10470	10140	13320	7180	10250	10359.08	1.45	0	17775	10483	10366	10163	10046	9843	10425	10105	44	3070	500	7170	10	1	8700676	904	9.47	1.04	12	1.87	1097.00	10005.00	13195	20230406	-21.26	7213	20231020	44.05	12240	-15.11	20240315	8610	20.67	20240118	13500	-23.04	20230406	7380	40.79	20231020	4.99	N	038070	500	43 억		125949	N	N	0	N	00	N
35	20240325	140443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10390	140	2	1.37	1536896040	148383	83.16	10200	10470	10140	13320	7180	10250	10357.81	1.45	0	14499	10483	10366	10163	10046	9843	10425	10105	44	3070	500	7170	10	1	8700676	904	9.47	1.04	12	1.71	1097.00	10005.00	13195	20230406	-21.26	7213	20231020	44.05	12240	-15.11	20240315	8610	20.67	20240118	13500	-23.04	20230406	7380	40.79	20231020	4.99	N	038070	500	43 억		125949	N	N	0	N	00	N
36	20240325	130444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10420	170	2	1.66	1379136180	133160	74.63	10200	10470	10140	13320	7180	10250	10357.19	1.45	0	13254	10483	10366	10163	10046	9843	10425	10105	44	3070	500	7170	10	1	8700676	907	9.50	1.04	12	1.53	1097.00	10005.00	13195	20230406	-21.03	7213	20231020	44.46	12240	-14.87	20240315	8610	21.02	20240118	13500	-22.81	20230406	7380	41.19	20231020	4.99	N	038070	500	43 억		125949	N	N	0	N	00	N
37	20240325	120448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10380	130	2	1.27	1300542000	125603	70.39	10200	10470	10140	13320	7180	10250	10354.59	1.45	0	13130	10483	10366	10163	10046	9843	10425	10105	44	3070	500	7170	10	1	8700676	903	9.46	1.04	12	1.44	1097.00	10005.00	13195	20230406	-21.33	7213	20231020	43.91	12240	-15.20	20240315	8610	20.56	20240118	13500	-23.11	20230406	7380	40.65	20231020	4.99	N	038070	500	43 억		125949	N	N	0	N	00	N
38	20240325	110445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10420	170	2	1.66	1087767910	105187	58.95	10200	10470	10140	13320	7180	10250	10341.49	1.45	0	10188	10483	10366	10163	10046	9843	10425	10105	44	3070	500	7170	10	1	8700676	907	9.50	1.04	12	1.21	1097.00	10005.00	13195	20230406	-21.03	7213	20231020	44.46	12240	-14.87	20240315	8610	21.02	20240118	13500	-22.81	20230406	7380	41.19	20231020	4.99	N	038070	500	43 억		125949	N	N	0	N	00	N
39	20240325	100443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10360	110	2	1.07	819124970	79332	44.46	10200	10470	10140	13320	7180	10250	10325.52	1.45	0	8918	10483	10366	10163	10046	9843	10425	10105	44	3070	500	7170	10	1	8700676	901	9.44	1.04	12	0.91	1097.00	10005.00	13195	20230406	-21.49	7213	20231020	43.63	12240	-15.36	20240315	8610	20.33	20240118	13500	-23.26	20230406	7380	40.38	20231020	4.99	N	038070	500	43 억		125949	N	N	0	N	00	N
40	20240325	090445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	-80	5	-0.78	57830810	5667	3.18	10200	10290	10170	13320	7180	10250	10202.75	1.45	0	-560	10483	10366	10163	10046	9843	10425	10105	44	3070	500	7170	10	1	8700676	885	9.27	1.02	12	0.07	1097.00	10005.00	13195	20230406	-22.93	7213	20231020	41.00	12240	-16.91	20240315	8610	18.12	20240118	13500	-24.67	20230406	7380	37.80	20231020	4.99	N	038070	500	43 억		125949	N	N	0	N	00	N
41	20240322	160444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	160	2	1.59	1767245220	174426	125.69	10050	10280	9960	13110	7070	10090	10131.63	1.35	0	7212	10416	10252	10116	9952	9816	10335	10035	44	3020	500	7060	10	1	8700676	892	9.34	1.02	12	2.00	1097.00	10005.00	13195	20230406	-22.32	7213	20231020	42.10	12240	-16.26	20240315	8610	19.05	20240118	13500	-24.07	20230406	7380	38.89	20231020	5.14	N	038070	500	43 억		117588	N	N	0	N	00	N
42	20240322	150446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	140	2	1.39	1626940870	160715	115.81	10050	10280	9960	13110	7070	10090	10123.16	1.35	0	4821	10416	10252	10116	9952	9816	10335	10035	44	3020	500	7060	10	1	8700676	890	9.33	1.02	12	1.85	1097.00	10005.00	13195	20230406	-22.47	7213	20231020	41.83	12240	-16.42	20240315	8610	18.82	20240118	13500	-24.22	20230406	7380	38.62	20231020	5.14	N	038070	500	43 억		117588	N	N	0	N	00	N
43	20240322	140441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10210	120	2	1.19	1427574500	141201	101.75	10050	10280	9960	13110	7070	10090	10110.24	1.35	0	4567	10416	10252	10116	9952	9816	10335	10035	44	3020	500	7060	10	1	8700676	888	9.31	1.02	12	1.62	1097.00	10005.00	13195	20230406	-22.62	7213	20231020	41.55	12240	-16.58	20240315	8610	18.58	20240118	13500	-24.37	20230406	7380	38.35	20231020	5.14	N	038070	500	43 억		117588	N	N	0	N	00	N
44	20240322	130443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	80	2	0.79	1335376430	132164	95.24	10050	10280	9960	13110	7070	10090	10103.95	1.35	0	5362	10416	10252	10116	9952	9816	10335	10035	44	3020	500	7060	10	1	8700676	885	9.27	1.02	12	1.52	1097.00	10005.00	13195	20230406	-22.93	7213	20231020	41.00	12240	-16.91	20240315	8610	18.12	20240118	13500	-24.67	20230406	7380	37.80	20231020	5.14	N	038070	500	43 억		117588	N	N	0	N	00	N
45	20240322	120438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	140	2	1.39	1128174300	111896	80.63	10050	10250	9960	13110	7070	10090	10082.34	1.35	0	-694	10416	10252	10116	9952	9816	10335	10035	44	3020	500	7060	10	1	8700676	890	9.33	1.02	12	1.29	1097.00	10005.00	13195	20230406	-22.47	7213	20231020	41.83	12240	-16.42	20240315	8610	18.82	20240118	13500	-24.22	20230406	7380	38.62	20231020	5.14	N	038070	500	43 억		117588	N	N	0	N	00	N
46	20240322	110445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10140	50	2	0.50	699574610	69833	50.32	10050	10180	9960	13110	7070	10090	10017.72	1.35	0	-6312	10416	10252	10116	9952	9816	10335	10035	44	3020	500	7060	10	1	8700676	882	9.24	1.01	12	0.80	1097.00	10005.00	13195	20230406	-23.15	7213	20231020	40.58	12240	-17.16	20240315	8610	17.77	20240118	13500	-24.89	20230406	7380	37.40	20231020	5.14	N	038070	500	43 억		117588	N	N	0	N	00	N
47	20240322	100440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	-100	5	-0.99	482121070	48173	34.71	10050	10130	9980	13110	7070	10090	10007.95	1.35	0	-11028	10416	10252	10116	9952	9816	10335	10035	44	3020	500	7060	10	1	8700676	869	9.11	1.00	12	0.55	1097.00	10005.00	13195	20230406	-24.29	7213	20231020	38.50	12240	-18.38	20240315	8610	16.03	20240118	13500	-26.00	20230406	7380	35.37	20231020	5.14	N	038070	500	43 억		117588	N	N	0	N	00	N
48	20240322	090439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10030	-60	5	-0.59	62507220	6216	4.48	10050	10130	10030	13110	7070	10090	10055.30	1.35	0	-39	10416	10252	10116	9952	9816	10335	10035	44	3020	500	7060	10	1	8700676	873	9.14	1.00	12	0.07	1097.00	10005.00	13195	20230406	-23.99	7213	20231020	39.05	12240	-18.06	20240315	8610	16.49	20240118	13500	-25.70	20230406	7380	35.91	20231020	5.14	N	038070	500	43 억		117588	N	N	0	N	00	N
49	20240321	160439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10090	0	3	0.00	1375707560	136346	30.77	10080	10280	9980	13110	7070	10090	10089.83	1.21	0	11232	10590	10340	10200	9950	9810	10270	9880	44	3020	500	7060	10	1	8700676	878	9.20	1.01	12	1.57	1097.00	10005.00	13195	20230406	-23.53	7213	20231020	39.89	12240	-17.57	20240315	8610	17.19	20240118	13500	-25.26	20230406	7380	36.72	20231020	4.88	N	038070	500	43 억		105621	N	N	0	N	00	N
50	20240321	150440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10040	-50	5	-0.50	1321836880	131000	29.56	10080	10280	9980	13110	7070	10090	10090.36	1.21	0	11139	10590	10340	10200	9950	9810	10270	9880	44	3020	500	7060	10	1	8700676	874	9.15	1.00	12	1.51	1097.00	10005.00	13195	20230406	-23.91	7213	20231020	39.19	12240	-17.97	20240315	8610	16.61	20240118	13500	-25.63	20230406	7380	36.04	20231020	4.88	N	038070	500	43 억		105621	N	N	0	N	00	N
51	20240321	140440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10090	0	3	0.00	1178879810	116795	26.36	10080	10280	9980	13110	7070	10090	10093.59	1.21	0	10540	10590	10340	10200	9950	9810	10270	9880	44	3020	500	7060	10	1	8700676	878	9.20	1.01	12	1.34	1097.00	10005.00	13195	20230406	-23.53	7213	20231020	39.89	12240	-17.57	20240315	8610	17.19	20240118	13500	-25.26	20230406	7380	36.72	20231020	4.88	N	038070	500	43 억		105621	N	N	0	N	00	N
52	20240321	130437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	10	2	0.10	1056394990	104629	23.61	10080	10280	9980	13110	7070	10090	10096.60	1.21	0	9760	10590	10340	10200	9950	9810	10270	9880	44	3020	500	7060	10	1	8700676	879	9.21	1.01	12	1.20	1097.00	10005.00	13195	20230406	-23.46	7213	20231020	40.02	12240	-17.48	20240315	8610	17.31	20240118	13500	-25.19	20230406	7380	36.86	20231020	4.88	N	038070	500	43 억		105621	N	N	0	N	00	N
53	20240321	120439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	100	2	0.99	918138220	90971	20.53	10080	10280	9980	13110	7070	10090	10092.66	1.21	0	8826	10590	10340	10200	9950	9810	10270	9880	44	3020	500	7060	10	1	8700676	887	9.29	1.02	12	1.05	1097.00	10005.00	13195	20230406	-22.77	7213	20231020	41.27	12240	-16.75	20240315	8610	18.35	20240118	13500	-24.52	20230406	7380	38.08	20231020	4.88	N	038070	500	43 억		105621	N	N	0	N	00	N
54	20240321	110440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10060	-30	5	-0.30	607091770	60403	13.63	10080	10140	9980	13110	7070	10090	10050.49	1.21	0	10445	10590	10340	10200	9950	9810	10270	9880	44	3020	500	7060	10	1	8700676	875	9.17	1.01	12	0.69	1097.00	10005.00	13195	20230406	-23.76	7213	20231020	39.47	12240	-17.81	20240315	8610	16.84	20240118	13500	-25.48	20230406	7380	36.31	20231020	4.88	N	038070	500	43 억		105621	N	N	0	N	00	N
55	20240321	100439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10070	-20	5	-0.20	399783780	39795	8.98	10080	10140	9980	13110	7070	10090	10045.74	1.21	0	7877	10590	10340	10200	9950	9810	10270	9880	44	3020	500	7060	10	1	8700676	876	9.18	1.01	12	0.46	1097.00	10005.00	13195	20230406	-23.68	7213	20231020	39.61	12240	-17.73	20240315	8610	16.96	20240118	13500	-25.41	20230406	7380	36.45	20231020	4.88	N	038070	500	43 억		105621	N	N	0	N	00	N
56	20240321	090442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10070	-20	5	-0.20	106707370	10650	2.40	10080	10080	9980	13110	7070	10090	10017.36	1.21	0	1644	10590	10340	10200	9950	9810	10270	9880	44	3020	500	7060	10	1	8700676	876	9.18	1.01	12	0.12	1097.00	10005.00	13195	20230406	-23.68	7213	20231020	39.61	12240	-17.73	20240315	8610	16.96	20240118	13500	-25.41	20230406	7380	36.45	20231020	4.88	N	038070	500	43 억		105621	N	N	0	N	00	N
57	20240320	160436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10090	160	2	1.61	4466165970	436748	119.23	10170	10450	10060	12900	6960	9930	10225.96	1.13	0	7040	10503	10216	10043	9756	9583	10130	9670	44	2970	500	6950	10	1	8700676	878	9.20	1.01	12	5.02	1097.00	10005.00	13195	20230406	-23.53	7213	20231020	39.89	12240	-17.57	20240315	8610	17.19	20240118	13500	-25.26	20230406	7380	36.72	20231020	4.96	N	038070	500	43 억		97968	N	N	0	N	00	N
58	20240320	150437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10180	250	2	2.52	4257264890	416089	113.59	10170	10450	10060	12900	6960	9930	10231.62	1.13	0	6993	10503	10216	10043	9756	9583	10130	9670	44	2970	500	6950	10	1	8700676	886	9.28	1.02	12	4.78	1097.00	10005.00	13195	20230406	-22.85	7213	20231020	41.13	12240	-16.83	20240315	8610	18.23	20240118	13500	-24.59	20230406	7380	37.94	20231020	4.96	N	038070	500	43 억		97968	N	N	0	N	00	N
59	20240320	140441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10130	200	2	2.01	4029139240	393641	107.46	10170	10450	10060	12900	6960	9930	10235.57	1.13	0	8407	10503	10216	10043	9756	9583	10130	9670	44	2970	500	6950	10	1	8700676	881	9.23	1.01	12	4.52	1097.00	10005.00	13195	20230406	-23.23	7213	20231020	40.44	12240	-17.24	20240315	8610	17.65	20240118	13500	-24.96	20230406	7380	37.26	20231020	4.96	N	038070	500	43 억		97968	N	N	0	N	00	N
60	20240320	130442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10160	230	2	2.32	3838488340	374853	102.33	10170	10450	10060	12900	6960	9930	10239.98	1.13	0	10987	10503	10216	10043	9756	9583	10130	9670	44	2970	500	6950	10	1	8700676	884	9.26	1.02	12	4.31	1097.00	10005.00	13195	20230406	-23.00	7213	20231020	40.86	12240	-16.99	20240315	8610	18.00	20240118	13500	-24.74	20230406	7380	37.67	20231020	4.96	N	038070	500	43 억		97968	N	N	0	N	00	N
61	20240320	120440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	260	2	2.62	3631109140	354442	96.76	10170	10450	10060	12900	6960	9930	10244.58	1.13	0	13716	10503	10216	10043	9756	9583	10130	9670	44	2970	500	6950	10	1	8700676	887	9.29	1.02	12	4.07	1097.00	10005.00	13195	20230406	-22.77	7213	20231020	41.27	12240	-16.75	20240315	8610	18.35	20240118	13500	-24.52	20230406	7380	38.08	20231020	4.96	N	038070	500	43 억		97968	N	N	0	N	00	N
62	20240320	110439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10260	330	2	3.32	3418517460	333557	91.06	10170	10450	10060	12900	6960	9930	10248.68	1.13	0	12452	10503	10216	10043	9756	9583	10130	9670	44	2970	500	6950	10	1	8700676	893	9.35	1.03	12	3.83	1097.00	10005.00	13195	20230406	-22.24	7213	20231020	42.24	12240	-16.18	20240315	8610	19.16	20240118	13500	-24.00	20230406	7380	39.02	20231020	4.96	N	038070	500	43 억		97968	N	N	0	N	00	N
63	20240320	100436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10360	430	2	4.33	2965165580	289461	79.02	10170	10450	10060	12900	6960	9930	10243.75	1.13	0	8829	10503	10216	10043	9756	9583	10130	9670	44	2970	500	6950	10	1	8700676	901	9.44	1.04	12	3.33	1097.00	10005.00	13195	20230406	-21.49	7213	20231020	43.63	12240	-15.36	20240315	8610	20.33	20240118	13500	-23.26	20230406	7380	40.38	20231020	4.96	N	038070	500	43 억		97968	N	N	0	N	00	N
64	20240320	090434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10240	310	2	3.12	989250900	96848	26.44	10170	10300	10100	12900	6960	9930	10214.47	1.13	0	-2324	10503	10216	10043	9756	9583	10130	9670	44	2970	500	6950	10	1	8700676	891	9.33	1.02	12	1.11	1097.00	10005.00	13195	20230406	-22.39	7213	20231020	41.97	12240	-16.34	20240315	8610	18.93	20240118	13500	-24.15	20230406	7380	38.75	20231020	4.96	N	038070	500	43 억		97968	N	N	0	N	00	N
65	20240319	160430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	-440	5	-4.24	3440221870	343151	90.21	10280	10330	9870	13480	7260	10370	10026.37	1.19	0	-3583	10910	10640	10370	10100	9830	10775	10235	44	3110	500	7250	10	1	8700676	864	9.05	0.99	12	3.94	1097.00	10005.00	13195	20230406	-24.74	7213	20231020	37.67	12240	-18.87	20240315	8610	15.33	20240118	13500	-26.44	20230406	7380	34.55	20231020	3.54	N	038070	500	43 억		103667	N	N	0	N	00	N
66	20240319	150438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9980	-390	5	-3.76	3113713290	310372	81.59	10280	10330	9870	13480	7260	10370	10032.20	1.19	0	-10693	10910	10640	10370	10100	9830	10775	10235	44	3110	500	7250	10	1	8700676	868	9.10	1.00	12	3.57	1097.00	10005.00	13195	20230406	-24.37	7213	20231020	38.36	12240	-18.46	20240315	8610	15.91	20240118	13500	-26.07	20230406	7380	35.23	20231020	3.54	N	038070	500	43 억		103667	N	N	0	N	00	N
67	20240319	140438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	-410	5	-3.95	2541027180	253127	66.54	10280	10330	9870	13480	7260	10370	10038.55	1.19	0	-15417	10910	10640	10370	10100	9830	10775	10235	44	3110	500	7250	10	1	8700676	867	9.08	1.00	12	2.91	1097.00	10005.00	13195	20230406	-24.52	7213	20231020	38.08	12240	-18.63	20240315	8610	15.68	20240118	13500	-26.22	20230406	7380	34.96	20231020	3.54	N	038070	500	43 억		103667	N	N	0	N	00	N
68	20240319	130412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-460	5	-4.44	2367263620	235656	61.95	10280	10330	9870	13480	7260	10370	10045.42	1.19	0	-15796	10910	10640	10370	10100	9830	10775	10235	44	3110	500	7250	10	1	8700676	862	9.03	0.99	12	2.71	1097.00	10005.00	13195	20230406	-24.90	7213	20231020	37.39	12240	-19.04	20240315	8610	15.10	20240118	13500	-26.59	20230406	7380	34.28	20231020	3.54	N	038070	500	43 억		103667	N	N	0	N	00	N
69	20240319	120436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-460	5	-4.44	2143880880	213124	56.02	10280	10330	9870	13480	7260	10370	10059.31	1.19	0	-12897	10910	10640	10370	10100	9830	10775	10235	44	3110	500	7250	10	1	8700676	862	9.03	0.99	12	2.45	1097.00	10005.00	13195	20230406	-24.90	7213	20231020	37.39	12240	-19.04	20240315	8610	15.10	20240118	13500	-26.59	20230406	7380	34.28	20231020	3.54	N	038070	500	43 억		103667	N	N	0	N	00	N
70	20240319	110436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10020	-350	5	-3.38	1491641480	147507	38.78	10280	10330	10010	13480	7260	10370	10112.34	1.19	0	-13232	10910	10640	10370	10100	9830	10775	10235	44	3110	500	7250	10	1	8700676	872	9.13	1.00	12	1.70	1097.00	10005.00	13195	20230406	-24.06	7213	20231020	38.92	12240	-18.14	20240315	8610	16.38	20240118	13500	-25.78	20230406	7380	35.77	20231020	3.54	N	038070	500	43 억		103667	N	N	0	N	00	N
71	20240319	100437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-270	5	-2.60	1264707790	124883	32.83	10280	10330	10010	13480	7260	10370	10127.14	1.19	0	-11240	10910	10640	10370	10100	9830	10775	10235	44	3110	500	7250	10	1	8700676	879	9.21	1.01	12	1.44	1097.00	10005.00	13195	20230406	-23.46	7213	20231020	40.02	12240	-17.48	20240315	8610	17.31	20240118	13500	-25.19	20230406	7380	36.86	20231020	3.54	N	038070	500	43 억		103667	N	N	0	N	00	N
72	20240319	090436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	-140	5	-1.35	168214830	16398	4.31	10280	10330	10210	13480	7260	10370	10258.25	1.19	0	-3637	10910	10640	10370	10100	9830	10775	10235	44	3110	500	7250	10	1	8700676	890	9.33	1.02	12	0.19	1097.00	10005.00	13195	20230406	-22.47	7213	20231020	41.83	12240	-16.42	20240315	8610	18.82	20240118	13500	-24.22	20230406	7380	38.62	20231020	3.54	N	038070	500	43 억		103667	N	N	0	N	00	N
73	20240318	160433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10370	-60	5	-0.58	3906057030	375112	6.13	10260	10640	10100	13550	7310	10430	10413.19	0.86	0	29916	12843	11636	11033	9826	9223	11335	9525	44	3120	500	7300	10	1	8700676	902	9.45	1.04	12	4.31	1097.00	10005.00	13195	20230406	-21.41	7213	20231020	43.77	12240	-15.28	20240315	8610	20.44	20240118	13500	-23.19	20230406	7380	40.51	20231020	3.73	N	038070	500	43 억		74734	N	N	0	N	00	N
74	20240318	150435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10390	-40	5	-0.38	3440842170	330240	5.40	10260	10640	10100	13550	7310	10430	10419.19	0.86	0	26820	12843	11636	11033	9826	9223	11335	9525	44	3120	500	7300	10	1	8700676	904	9.47	1.04	12	3.80	1097.00	10005.00	13195	20230406	-21.26	7213	20231020	44.05	12240	-15.11	20240315	8610	20.67	20240118	13500	-23.04	20230406	7380	40.79	20231020	3.73	N	038070	500	43 억		74734	N	N	0	N	00	N
75	20240318	140434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10460	30	2	0.29	3147708720	302077	4.94	10260	10640	10100	13550	7310	10430	10420.19	0.86	0	22787	12843	11636	11033	9826	9223	11335	9525	44	3120	500	7300	10	1	8700676	910	9.54	1.05	12	3.47	1097.00	10005.00	13195	20230406	-20.73	7213	20231020	45.02	12240	-14.54	20240315	8610	21.49	20240118	13500	-22.52	20230406	7380	41.73	20231020	3.73	N	038070	500	43 억		74734	N	N	0	N	00	N
76	20240318	130434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10360	-70	5	-0.67	2912812920	279622	4.57	10260	10640	10100	13550	7310	10430	10416.93	0.86	0	23907	12843	11636	11033	9826	9223	11335	9525	44	3120	500	7300	10	1	8700676	901	9.44	1.04	12	3.21	1097.00	10005.00	13195	20230406	-21.49	7213	20231020	43.63	12240	-15.36	20240315	8610	20.33	20240118	13500	-23.26	20230406	7380	40.38	20231020	3.73	N	038070	500	43 억		74734	N	N	0	N	00	N
77	20240318	120432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10360	-70	5	-0.67	2734359100	262403	4.29	10260	10640	10100	13550	7310	10430	10420.43	0.86	0	25906	12843	11636	11033	9826	9223	11335	9525	44	3120	500	7300	10	1	8700676	901	9.44	1.04	12	3.02	1097.00	10005.00	13195	20230406	-21.49	7213	20231020	43.63	12240	-15.36	20240315	8610	20.33	20240118	13500	-23.26	20230406	7380	40.38	20231020	3.73	N	038070	500	43 억		74734	N	N	0	N	00	N
78	20240318	110435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10400	-30	5	-0.29	2521157940	241893	3.96	10260	10640	10100	13550	7310	10430	10422.59	0.86	0	26483	12843	11636	11033	9826	9223	11335	9525	44	3120	500	7300	10	1	8700676	905	9.48	1.04	12	2.78	1097.00	10005.00	13195	20230406	-21.18	7213	20231020	44.18	12240	-15.03	20240315	8610	20.79	20240118	13500	-22.96	20230406	7380	40.92	20231020	3.73	N	038070	500	43 억		74734	N	N	0	N	00	N
79	20240318	100433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10540	110	2	1.05	1903218360	182985	2.99	10260	10610	10100	13550	7310	10430	10400.82	0.86	0	25476	12843	11636	11033	9826	9223	11335	9525	44	3120	500	7300	10	1	8700676	917	9.61	1.05	12	2.10	1097.00	10005.00	13195	20230406	-20.12	7213	20231020	46.13	12240	-13.89	20240315	8610	22.42	20240118	13500	-21.93	20230406	7380	42.82	20231020	3.73	N	038070	500	43 억		74734	N	N	0	N	00	N
80	20240318	090432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	-180	5	-1.73	438084600	42909	0.70	10260	10270	10100	13550	7310	10430	10205.38	0.86	0	10029	12843	11636	11033	9826	9223	11335	9525	44	3120	500	7300	10	1	8700676	892	9.34	1.02	12	0.49	1097.00	10005.00	13195	20230406	-22.32	7213	20231020	42.10	12240	-16.26	20240315	8610	19.05	20240118	13500	-24.07	20230406	7380	38.89	20231020	3.73	N	038070	500	43 억		74734	N	N	0	N	00	N
81	20240315	160428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10430	330	2	3.27	69703481690	6078140	116.61	11010	12240	10430	13130	7070	10100	11468.85	1.13	0	-24636	12960	11530	10490	9060	8020	12245	9775	44	3030	500	7070	10	1	8700676	907	9.51	1.04	12	69.86	1097.00	10005.00	13195	20230406	-20.95	7213	20231020	44.60	12240	-14.79	20240315	8610	21.14	20240118	13500	-22.74	20230406	7380	41.33	20231020	3.63	N	038070	500	43 억		98676	N	N	0	N	00	N
82	20240315	150408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10550	450	2	4.46	68916139240	6002883	115.17	11010	12240	10460	13130	7070	10100	11480.58	1.13	0	-24942	12960	11530	10490	9060	8020	12245	9775	44	3030	500	7070	10	1	8700676	918	9.62	1.05	12	68.99	1097.00	10005.00	13195	20230406	-20.05	7213	20231020	46.26	12240	-13.81	20240315	8610	22.53	20240118	13500	-21.85	20230406	7380	42.95	20231020	3.63	N	038070	500	43 억		98676	N	N	0	N	00	N
83	20240315	140406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10790	690	2	6.83	67297353430	5850003	112.23	11010	12240	10600	13130	7070	10100	11503.89	1.13	0	-26749	12960	11530	10490	9060	8020	12245	9775	44	3030	500	7070	10	1	8700676	939	9.84	1.08	12	67.24	1097.00	10005.00	13195	20230406	-18.23	7213	20231020	49.59	12240	-11.85	20240315	8610	25.32	20240118	13500	-20.07	20230406	7380	46.21	20231020	3.63	N	038070	500	43 억		98676	N	N	0	N	00	N
84	20240315	130431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10760	660	2	6.53	66189541060	5747201	110.26	11010	12240	10600	13130	7070	10100	11516.91	1.13	0	-26994	12960	11530	10490	9060	8020	12245	9775	44	3030	500	7070	10	1	8700676	936	9.81	1.08	12	66.05	1097.00	10005.00	13195	20230406	-18.45	7213	20231020	49.18	12240	-12.09	20240315	8610	24.97	20240118	13500	-20.30	20230406	7380	45.80	20231020	3.63	N	038070	500	43 억		98676	N	N	0	N	00	N
85	20240315	120431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11130	1030	2	10.20	63898346770	5537677	106.24	11010	12240	10600	13130	7070	10100	11538.92	1.13	0	-22859	12960	11530	10490	9060	8020	12245	9775	44	3030	500	7070	10	1	8700676	968	10.15	1.11	12	63.65	1097.00	10005.00	13195	20230406	-15.65	7213	20231020	54.30	12240	-9.07	20240315	8610	29.27	20240118	13500	-17.56	20230406	7380	50.81	20231020	3.63	N	038070	500	43 억		98676	N	N	0	N	00	N
86	20240315	110425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11070	970	2	9.60	57835454830	4981530	95.57	11010	12240	10880	13130	7070	10100	11610.08	1.13	0	-29276	12960	11530	10490	9060	8020	12245	9775	44	3030	500	7070	10	1	8700676	963	10.09	1.11	12	57.25	1097.00	10005.00	13195	20230406	-16.10	7213	20231020	53.47	12240	-9.56	20240315	8610	28.57	20240118	13500	-18.00	20230406	7380	50.00	20231020	3.63	N	038070	500	43 억		98676	N	N	0	N	00	N
87	20240315	100429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11150	1050	2	10.40	53770138440	4615126	88.54	11010	12240	10880	13130	7070	10100	11650.96	1.13	0	-27488	12960	11530	10490	9060	8020	12245	9775	44	3030	500	7070	10	1	8700676	970	10.16	1.11	12	53.04	1097.00	10005.00	13195	20230406	-15.50	7213	20231020	54.58	12240	-8.91	20240315	8610	29.50	20240118	13500	-17.41	20230406	7380	51.08	20231020	3.63	N	038070	500	43 억		98676	N	N	0	N	00	N
88	20240315	090430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11570	1470	2	14.55	7788390950	695284	13.34	11010	11600	10880	13130	7070	10100	11202.26	1.13	0	-1418	12960	11530	10490	9060	8020	12245	9775	44	3030	500	7070	10	1	8700676	1007	10.55	1.16	12	7.99	1097.00	10005.00	13195	20230406	-12.32	7213	20231020	60.40	11920	-2.94	20240314	8610	34.38	20240118	13500	-14.30	20230406	7380	56.78	20231020	3.63	N	038070	500	43 억		98676	N	N	0	N	00	N
89	20240314	160425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	450	2	4.66	53369801190	4828693	11644.10	9630	11920	9450	12540	6760	9650	11054.85	1.17	0	-2907	9943	9796	9703	9556	9463	9750	9510	44	2890	500	6750	10	1	8700676	879	9.21	1.01	12	55.50	1097.00	10005.00	13195	20230406	-23.46	7213	20231020	40.02	11920	-15.27	20240314	8610	17.31	20240118	13500	-25.19	20230406	7380	36.86	20231020	3.61	N	038070	500	43 억		101964	N	N	0	N	00	N
90	20240314	150426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	520	2	5.39	50218399810	4514341	10886.06	9630	11920	9450	12540	6760	9650	11124.19	1.17	0	-13107	9943	9796	9703	9556	9463	9750	9510	44	2890	500	6750	10	1	8700676	885	9.27	1.02	12	51.88	1097.00	10005.00	13195	20230406	-22.93	7213	20231020	41.00	11920	-14.68	20240314	8610	18.12	20240118	13500	-24.67	20230406	7380	37.80	20231020	3.61	N	038070	500	43 억		101964	N	N	0	N	00	N
91	20240314	140427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11210	1560	2	16.17	20339063530	1852361	4466.86	9630	11500	9450	12540	6760	9650	10980.08	1.17	0	2622	9943	9796	9703	9556	9463	9750	9510	44	2890	500	6750	10	1	8700676	975	10.22	1.12	12	21.29	1097.00	10005.00	13195	20230406	-15.04	7213	20231020	55.41	11500	-2.52	20240314	8610	30.20	20240118	13500	-16.96	20230406	7380	51.90	20231020	3.61	N	038070	500	43 억		101964	N	N	0	N	00	N
92	20240314	130426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9490	-160	5	-1.66	281909490	29586	71.34	9630	9700	9450	12540	6760	9650	9528.48	1.17	0	-2529	9943	9796	9703	9556	9463	9750	9510	44	2890	500	6750	10	1	8700676	826	8.65	0.95	12	0.34	1097.00	10005.00	13195	20230406	-28.08	7213	20231020	31.57	11050	-14.12	20240216	8610	10.22	20240118	13500	-29.70	20230406	7380	28.59	20231020	3.61	N	038070	500	43 억		101964	N	N	0	N	00	N
93	20240314	120427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9480	-170	5	-1.76	236804810	24829	59.87	9630	9700	9450	12540	6760	9650	9537.43	1.17	0	-2528	9943	9796	9703	9556	9463	9750	9510	44	2890	500	6750	10	1	8700676	825	8.64	0.95	12	0.29	1097.00	10005.00	13195	20230406	-28.15	7213	20231020	31.43	11050	-14.21	20240216	8610	10.10	20240118	13500	-29.78	20230406	7380	28.46	20231020	3.61	N	038070	500	43 억		101964	N	N	0	N	00	N
94	20240314	110425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9490	-160	5	-1.66	203202460	21287	51.33	9630	9700	9450	12540	6760	9650	9545.85	1.17	0	-2524	9943	9796	9703	9556	9463	9750	9510	44	2890	500	6750	10	1	8700676	826	8.65	0.95	12	0.24	1097.00	10005.00	13195	20230406	-28.08	7213	20231020	31.57	11050	-14.12	20240216	8610	10.22	20240118	13500	-29.70	20230406	7380	28.59	20231020	3.61	N	038070	500	43 억		101964	N	N	0	N	00	N
95	20240314	100428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	-50	5	-0.52	50120200	5202	12.54	9630	9700	9580	12540	6760	9650	9634.79	1.17	0	-571	9943	9796	9703	9556	9463	9750	9510	44	2890	500	6750	10	1	8700676	835	8.75	0.96	12	0.06	1097.00	10005.00	13195	20230406	-27.25	7213	20231020	33.09	11050	-13.12	20240216	8610	11.50	20240118	13500	-28.89	20230406	7380	30.08	20231020	3.61	N	038070	500	43 억		101964	N	N	0	N	00	N
96	20240314	090427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	10	2	0.10	10301670	1068	2.58	9630	9700	9630	12540	6760	9650	9645.76	1.17	0	244	9943	9796	9703	9556	9463	9750	9510	44	2890	500	6750	10	1	8700676	840	8.81	0.97	12	0.01	1097.00	10005.00	13195	20230406	-26.79	7213	20231020	33.92	11050	-12.58	20240216	8610	12.20	20240118	13500	-28.44	20230406	7380	30.89	20231020	3.61	N	038070	500	43 억		101964	N	N	0	N	00	N
97	20240313	160422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9650	-110	5	-1.13	397985870	41259	143.56	9850	9850	9610	12680	6840	9760	9646.04	1.12	0	4547	10146	9952	9836	9642	9526	9895	9585	44	2920	500	6830	10	1	8700676	840	8.80	0.96	12	0.47	1097.00	10005.00	13195	20230406	-26.87	7213	20231020	33.79	11050	-12.67	20240216	8610	12.08	20240118	13500	-28.52	20230406	7380	30.76	20231020	3.54	N	038070	500	43 억		97427	N	N	0	N	00	N
98	20240313	150422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9670	-90	5	-0.92	385134530	39927	138.93	9850	9850	9610	12680	6840	9760	9645.97	1.12	0	4223	10146	9952	9836	9642	9526	9895	9585	44	2920	500	6830	10	1	8700676	841	8.81	0.97	12	0.46	1097.00	10005.00	13195	20230406	-26.71	7213	20231020	34.06	11050	-12.49	20240216	8610	12.31	20240118	13500	-28.37	20230406	7380	31.03	20231020	3.54	N	038070	500	43 억		97427	N	N	0	N	00	N
99	20240313	140426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9630	-130	5	-1.33	352483980	36538	127.14	9850	9850	9610	12680	6840	9760	9647.05	1.12	0	3048	10146	9952	9836	9642	9526	9895	9585	44	2920	500	6830	10	1	8700676	838	8.78	0.96	12	0.42	1097.00	10005.00	13195	20230406	-27.02	7213	20231020	33.51	11050	-12.85	20240216	8610	11.85	20240118	13500	-28.67	20230406	7380	30.49	20231020	3.54	N	038070	500	43 억		97427	N	N	0	N	00	N
100	20240313	130427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9640	-120	5	-1.23	283449350	29361	102.16	9850	9850	9610	12680	6840	9760	9653.94	1.12	0	3200	10146	9952	9836	9642	9526	9895	9585	44	2920	500	6830	10	1	8700676	839	8.79	0.96	12	0.34	1097.00	10005.00	13195	20230406	-26.94	7213	20231020	33.65	11050	-12.76	20240216	8610	11.96	20240118	13500	-28.59	20230406	7380	30.62	20231020	3.54	N	038070	500	43 억		97427	N	N	0	N	00	N
101	20240313	120424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	-140	5	-1.43	248664510	25747	89.59	9850	9850	9610	12680	6840	9760	9658.00	1.12	0	3430	10146	9952	9836	9642	9526	9895	9585	44	2920	500	6830	10	1	8700676	837	8.77	0.96	12	0.30	1097.00	10005.00	13195	20230406	-27.09	7213	20231020	33.37	11050	-12.94	20240216	8610	11.73	20240118	13500	-28.74	20230406	7380	30.35	20231020	3.54	N	038070	500	43 억		97427	N	N	0	N	00	N
102	20240313	110422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	-60	5	-0.61	121824780	12584	43.79	9850	9850	9610	12680	6840	9760	9680.93	1.12	0	-316	10146	9952	9836	9642	9526	9895	9585	44	2920	500	6830	10	1	8700676	844	8.84	0.97	12	0.14	1097.00	10005.00	13195	20230406	-26.49	7213	20231020	34.48	11050	-12.22	20240216	8610	12.66	20240118	13500	-28.15	20230406	7380	31.44	20231020	3.54	N	038070	500	43 억		97427	N	N	0	N	00	N
103	20240313	100421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	-60	5	-0.61	103783980	10718	37.29	9850	9850	9610	12680	6840	9760	9683.15	1.12	0	-849	10146	9952	9836	9642	9526	9895	9585	44	2920	500	6830	10	1	8700676	844	8.84	0.97	12	0.12	1097.00	10005.00	13195	20230406	-26.49	7213	20231020	34.48	11050	-12.22	20240216	8610	12.66	20240118	13500	-28.15	20230406	7380	31.44	20231020	3.54	N	038070	500	43 억		97427	N	N	0	N	00	N
104	20240313	090423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9770	10	2	0.10	14585170	1493	5.20	9850	9850	9750	12680	6840	9760	9769.04	1.12	0	-1274	10146	9952	9836	9642	9526	9895	9585	44	2920	500	6830	10	1	8700676	850	8.91	0.98	12	0.02	1097.00	10005.00	13195	20230406	-25.96	7213	20231020	35.45	11050	-11.58	20240216	8610	13.47	20240118	13500	-27.63	20230406	7380	32.38	20231020	3.54	N	038070	500	43 억		97427	N	N	0	N	00	N
105	20240312	160417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9760	-80	5	-0.81	281429790	28718	56.23	9840	10030	9720	12790	6890	9840	9799.77	1.14	0	-1515	10173	10006	9903	9736	9633	9955	9685	44	2950	500	6880	10	1	8700676	849	8.90	0.98	12	0.33	1097.00	10005.00	13195	20230406	-26.03	7213	20231020	35.31	11050	-11.67	20240216	8610	13.36	20240118	13500	-27.70	20230406	7380	32.25	20231020	3.63	N	038070	500	43 억		98922	N	N	0	N	00	N
106	20240312	150417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9750	-90	5	-0.91	247726490	25256	49.45	9840	10030	9740	12790	6890	9840	9808.62	1.14	0	-1198	10173	10006	9903	9736	9633	9955	9685	44	2950	500	6880	10	1	8700676	848	8.89	0.97	12	0.29	1097.00	10005.00	13195	20230406	-26.11	7213	20231020	35.17	11050	-11.76	20240216	8610	13.24	20240118	13500	-27.78	20230406	7380	32.11	20231020	3.63	N	038070	500	43 억		98922	N	N	0	N	00	N
107	20240312	140414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9790	-50	5	-0.51	198710650	20236	39.62	9840	10030	9750	12790	6890	9840	9819.66	1.14	0	241	10173	10006	9903	9736	9633	9955	9685	44	2950	500	6880	10	1	8700676	852	8.92	0.98	12	0.23	1097.00	10005.00	13195	20230406	-25.81	7213	20231020	35.73	11050	-11.40	20240216	8610	13.70	20240118	13500	-27.48	20230406	7380	32.66	20231020	3.63	N	038070	500	43 억		98922	N	N	0	N	00	N
108	20240312	130403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9810	-30	5	-0.30	162919630	16583	32.47	9840	10030	9750	12790	6890	9840	9824.50	1.14	0	2517	10173	10006	9903	9736	9633	9955	9685	44	2950	500	6880	10	1	8700676	854	8.94	0.98	12	0.19	1097.00	10005.00	13195	20230406	-25.65	7213	20231020	36.00	11050	-11.22	20240216	8610	13.94	20240118	13500	-27.33	20230406	7380	32.93	20231020	3.63	N	038070	500	43 억		98922	N	N	0	N	00	N
109	20240312	120420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	-20	5	-0.20	145234820	14782	28.94	9840	10030	9750	12790	6890	9840	9825.11	1.14	0	2569	10173	10006	9903	9736	9633	9955	9685	44	2950	500	6880	10	1	8700676	854	8.95	0.98	12	0.17	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.63	N	038070	500	43 억		98922	N	N	0	N	00	N
110	20240312	110419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	50	2	0.51	127888990	13019	25.49	9840	10030	9750	12790	6890	9840	9823.26	1.14	0	2897	10173	10006	9903	9736	9633	9955	9685	44	2950	500	6880	10	1	8700676	860	9.02	0.99	12	0.15	1097.00	10005.00	13195	20230406	-25.05	7213	20231020	37.11	11050	-10.50	20240216	8610	14.87	20240118	13500	-26.74	20230406	7380	34.01	20231020	3.63	N	038070	500	43 억		98922	N	N	0	N	00	N
111	20240312	100417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	-20	5	-0.20	84287650	8595	16.83	9840	10030	9750	12790	6890	9840	9806.59	1.14	0	264	10173	10006	9903	9736	9633	9955	9685	44	2950	500	6880	10	1	8700676	854	8.95	0.98	12	0.10	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.63	N	038070	500	43 억		98922	N	N	0	N	00	N
112	20240312	090417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10030	190	2	1.93	23849060	2422	4.74	9840	10030	9820	12790	6890	9840	9846.85	1.14	0	847	10173	10006	9903	9736	9633	9955	9685	44	2950	500	6880	10	1	8700676	873	9.14	1.00	12	0.03	1097.00	10005.00	13195	20230406	-23.99	7213	20231020	39.05	11050	-9.23	20240216	8610	16.49	20240118	13500	-25.70	20230406	7380	35.91	20231020	3.63	N	038070	500	43 억		98922	N	N	0	N	00	N
113	20240311	160416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	-80	5	-0.81	506061410	50960	94.72	9970	10070	9800	12890	6950	9920	9930.74	1.20	0	-5702	10100	10010	9870	9780	9640	10055	9825	44	2970	500	6940	10	1	8700676	856	8.97	0.98	12	0.59	1097.00	10005.00	13195	20230406	-25.43	7213	20231020	36.42	11050	-10.95	20240216	8610	14.29	20240118	13500	-27.11	20230406	7380	33.33	20231020	3.62	N	038070	500	43 억		104594	N	N	0	N	00	N
114	20240311	150417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	-90	5	-0.91	456531040	45913	85.34	9970	10070	9810	12890	6950	9920	9943.39	1.20	0	-5527	10100	10010	9870	9780	9640	10055	9825	44	2970	500	6940	10	1	8700676	855	8.96	0.98	12	0.53	1097.00	10005.00	13195	20230406	-25.50	7213	20231020	36.28	11050	-11.04	20240216	8610	14.17	20240118	13500	-27.19	20230406	7380	33.20	20231020	3.62	N	038070	500	43 억		104594	N	N	0	N	00	N
115	20240311	140414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	-90	5	-0.91	436827120	43912	81.62	9970	10070	9810	12890	6950	9920	9947.78	1.20	0	-5303	10100	10010	9870	9780	9640	10055	9825	44	2970	500	6940	10	1	8700676	855	8.96	0.98	12	0.50	1097.00	10005.00	13195	20230406	-25.50	7213	20231020	36.28	11050	-11.04	20240216	8610	14.17	20240118	13500	-27.19	20230406	7380	33.20	20231020	3.62	N	038070	500	43 억		104594	N	N	0	N	00	N
116	20240311	130418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9860	-60	5	-0.60	384979010	38642	71.83	9970	10070	9820	12890	6950	9920	9962.71	1.20	0	-4604	10100	10010	9870	9780	9640	10055	9825	44	2970	500	6940	10	1	8700676	858	8.99	0.99	12	0.44	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	11050	-10.77	20240216	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	3.62	N	038070	500	43 억		104594	N	N	0	N	00	N
117	20240311	120418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	-50	5	-0.50	373060280	37434	69.58	9970	10070	9820	12890	6950	9920	9965.81	1.20	0	-4645	10100	10010	9870	9780	9640	10055	9825	44	2970	500	6940	10	1	8700676	859	9.00	0.99	12	0.43	1097.00	10005.00	13195	20230406	-25.20	7213	20231020	36.84	11050	-10.68	20240216	8610	14.63	20240118	13500	-26.89	20230406	7380	33.74	20231020	3.62	N	038070	500	43 억		104594	N	N	0	N	00	N
118	20240311	110414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	40	2	0.40	276365270	27673	51.44	9970	10070	9920	12890	6950	9920	9986.82	1.20	0	-1362	10100	10010	9870	9780	9640	10055	9825	44	2970	500	6940	10	1	8700676	867	9.08	1.00	12	0.32	1097.00	10005.00	13195	20230406	-24.52	7213	20231020	38.08	11050	-9.86	20240216	8610	15.68	20240118	13500	-26.22	20230406	7380	34.96	20231020	3.62	N	038070	500	43 억		104594	N	N	0	N	00	N
119	20240311	100409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	10	2	0.10	249191950	24939	46.36	9970	10070	9920	12890	6950	9920	9992.06	1.20	0	-761	10100	10010	9870	9780	9640	10055	9825	44	2970	500	6940	10	1	8700676	864	9.05	0.99	12	0.29	1097.00	10005.00	13195	20230406	-24.74	7213	20231020	37.67	11050	-10.14	20240216	8610	15.33	20240118	13500	-26.44	20230406	7380	34.55	20231020	3.62	N	038070	500	43 억		104594	N	N	0	N	00	N
120	20240311	090412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	80	2	0.81	28156990	2821	5.24	9970	10030	9950	12890	6950	9920	9981.21	1.20	0	1419	10100	10010	9870	9780	9640	10055	9825	44	2970	500	6940	10	1	8700676	870	9.12	1.00	12	0.03	1097.00	10005.00	13195	20230406	-24.21	7213	20231020	38.64	11050	-9.50	20240216	8610	16.14	20240118	13500	-25.93	20230406	7380	35.50	20231020	3.62	N	038070	500	43 억		104594	N	N	0	N	00	N
121	20240308	160415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	290	2	3.01	528962500	53621	92.36	9780	9960	9730	12510	6750	9630	9864.76	1.02	0	16009	10136	9882	9756	9502	9376	9820	9440	44	2880	500	6740	10	1	8700676	863	9.04	0.99	12	0.62	1097.00	10005.00	13195	20230406	-24.82	7213	20231020	37.53	11050	-10.23	20240216	8610	15.21	20240118	13500	-26.52	20230406	7380	34.42	20231020	3.63	N	038070	500	43 억		88622	N	N	0	N	00	N
122	20240308	150414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	310	2	3.22	497942880	50494	86.98	9780	9960	9730	12510	6750	9630	9861.43	1.02	0	15542	10136	9882	9756	9502	9376	9820	9440	44	2880	500	6740	10	1	8700676	865	9.06	0.99	12	0.58	1097.00	10005.00	13195	20230406	-24.67	7213	20231020	37.81	11050	-10.05	20240216	8610	15.45	20240118	13500	-26.37	20230406	7380	34.69	20231020	3.63	N	038070	500	43 억		88622	N	N	0	N	00	N
123	20240308	140412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	260	2	2.70	334698330	34025	58.61	9780	9910	9730	12510	6750	9630	9836.84	1.02	0	9943	10136	9882	9756	9502	9376	9820	9440	44	2880	500	6740	10	1	8700676	860	9.02	0.99	12	0.39	1097.00	10005.00	13195	20230406	-25.05	7213	20231020	37.11	11050	-10.50	20240216	8610	14.87	20240118	13500	-26.74	20230406	7380	34.01	20231020	3.63	N	038070	500	43 억		88622	N	N	0	N	00	N
124	20240308	130412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9860	230	2	2.39	257365690	26193	45.12	9780	9910	9730	12510	6750	9630	9825.74	1.02	0	5306	10136	9882	9756	9502	9376	9820	9440	44	2880	500	6740	10	1	8700676	858	8.99	0.99	12	0.30	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	11050	-10.77	20240216	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	3.63	N	038070	500	43 억		88622	N	N	0	N	00	N
125	20240308	120413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	210	2	2.18	215954080	21994	37.88	9780	9910	9730	12510	6750	9630	9818.77	1.02	0	4361	10136	9882	9756	9502	9376	9820	9440	44	2880	500	6740	10	1	8700676	856	8.97	0.98	12	0.25	1097.00	10005.00	13195	20230406	-25.43	7213	20231020	36.42	11050	-10.95	20240216	8610	14.29	20240118	13500	-27.11	20230406	7380	33.33	20231020	3.63	N	038070	500	43 억		88622	N	N	0	N	00	N
126	20240308	110412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9830	200	2	2.08	177508020	18088	31.16	9780	9910	9730	12510	6750	9630	9813.58	1.02	0	2560	10136	9882	9756	9502	9376	9820	9440	44	2880	500	6740	10	1	8700676	855	8.96	0.98	12	0.21	1097.00	10005.00	13195	20230406	-25.50	7213	20231020	36.28	11050	-11.04	20240216	8610	14.17	20240118	13500	-27.19	20230406	7380	33.20	20231020	3.63	N	038070	500	43 억		88622	N	N	0	N	00	N
127	20240308	100410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	240	2	2.49	136695350	13928	23.99	9780	9910	9730	12510	6750	9630	9814.43	1.02	0	2034	10136	9882	9756	9502	9376	9820	9440	44	2880	500	6740	10	1	8700676	859	9.00	0.99	12	0.16	1097.00	10005.00	13195	20230406	-25.20	7213	20231020	36.84	11050	-10.68	20240216	8610	14.63	20240118	13500	-26.89	20230406	7380	33.74	20231020	3.63	N	038070	500	43 억		88622	N	N	0	N	00	N
128	20240308	090409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9730	100	2	1.04	8299680	850	1.46	9780	9780	9730	12510	6750	9630	9764.33	1.02	0	101	10136	9882	9756	9502	9376	9820	9440	44	2880	500	6740	10	1	8700676	847	8.87	0.97	12	0.01	1097.00	10005.00	13195	20230406	-26.26	7213	20231020	34.90	11050	-11.95	20240216	8610	13.01	20240118	13500	-27.93	20230406	7380	31.84	20231020	3.63	N	038070	500	43 억		88622	N	N	0	N	00	N
129	20240307	160411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9630	-150	5	-1.53	567069940	57687	237.08	9790	10010	9630	12710	6850	9780	9830.82	1.00	0	1729	10033	9906	9743	9616	9453	9970	9680	44	2930	500	6840	10	1	8700676	838	8.78	0.96	12	0.66	1097.00	10005.00	13195	20230406	-27.02	7213	20231020	33.51	11050	-12.85	20240216	8610	11.85	20240118	13500	-28.67	20230406	7380	30.49	20231020	3.62	N	038070	500	43 억		86873	N	N	0	N	00	N
130	20240307	150354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	-80	5	-0.82	518345150	52637	216.33	9790	10010	9640	12710	6850	9780	9847.54	1.00	0	1219	10033	9906	9743	9616	9453	9970	9680	44	2930	500	6840	10	1	8700676	844	8.84	0.97	12	0.60	1097.00	10005.00	13195	20230406	-26.49	7213	20231020	34.48	11050	-12.22	20240216	8610	12.66	20240118	13500	-28.15	20230406	7380	31.44	20231020	3.62	N	038070	500	43 억		86873	N	N	0	N	00	N
131	20240307	140405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	-120	5	-1.23	492986410	50015	205.55	9790	10010	9640	12710	6850	9780	9856.77	1.00	0	1527	10033	9906	9743	9616	9453	9970	9680	44	2930	500	6840	10	1	8700676	840	8.81	0.97	12	0.57	1097.00	10005.00	13195	20230406	-26.79	7213	20231020	33.92	11050	-12.58	20240216	8610	12.20	20240118	13500	-28.44	20230406	7380	30.89	20231020	3.62	N	038070	500	43 억		86873	N	N	0	N	00	N
132	20240307	130407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9690	-90	5	-0.92	478809210	48551	199.54	9790	10010	9640	12710	6850	9780	9861.98	1.00	0	1625	10033	9906	9743	9616	9453	9970	9680	44	2930	500	6840	10	1	8700676	843	8.83	0.97	12	0.56	1097.00	10005.00	13195	20230406	-26.56	7213	20231020	34.34	11050	-12.31	20240216	8610	12.54	20240118	13500	-28.22	20230406	7380	31.30	20231020	3.62	N	038070	500	43 억		86873	N	N	0	N	00	N
133	20240307	120409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	-120	5	-1.23	463062570	46922	192.84	9790	10010	9650	12710	6850	9780	9868.77	1.00	0	1508	10033	9906	9743	9616	9453	9970	9680	44	2930	500	6840	10	1	8700676	840	8.81	0.97	12	0.54	1097.00	10005.00	13195	20230406	-26.79	7213	20231020	33.92	11050	-12.58	20240216	8610	12.20	20240118	13500	-28.44	20230406	7380	30.89	20231020	3.62	N	038070	500	43 억		86873	N	N	0	N	00	N
134	20240307	110411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	40	2	0.41	370543450	37419	153.79	9790	10010	9730	12710	6850	9780	9902.55	1.00	0	2180	10033	9906	9743	9616	9453	9970	9680	44	2930	500	6840	10	1	8700676	854	8.95	0.98	12	0.43	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.62	N	038070	500	43 억		86873	N	N	0	N	00	N
135	20240307	100409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	110	2	1.12	326307310	32919	135.29	9790	10010	9730	12710	6850	9780	9912.43	1.00	0	2611	10033	9906	9743	9616	9453	9970	9680	44	2930	500	6840	10	1	8700676	860	9.02	0.99	12	0.38	1097.00	10005.00	13195	20230406	-25.05	7213	20231020	37.11	11050	-10.50	20240216	8610	14.87	20240118	13500	-26.74	20230406	7380	34.01	20231020	3.62	N	038070	500	43 억		86873	N	N	0	N	00	N
136	20240307	090407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9790	10	2	0.10	5015050	513	2.11	9790	9790	9730	12710	6850	9780	9775.93	1.00	0	155	10033	9906	9743	9616	9453	9970	9680	44	2930	500	6840	10	1	8700676	852	8.92	0.98	12	0.01	1097.00	10005.00	13195	20230406	-25.81	7213	20231020	35.73	11050	-11.40	20240216	8610	13.70	20240118	13500	-27.48	20230406	7380	32.66	20231020	3.62	N	038070	500	43 억		86873	N	N	0	N	00	N
137	20240306	160407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9780	60	2	0.62	235320820	24174	77.37	9640	9870	9580	12630	6810	9720	9734.46	0.98	0	1990	9900	9810	9680	9590	9460	9745	9525	44	2910	500	6800	10	1	8700676	851	8.92	0.98	12	0.28	1097.00	10005.00	13195	20230406	-25.88	7213	20231020	35.59	11050	-11.49	20240216	8610	13.59	20240118	13500	-27.56	20230406	7380	32.52	20231020	3.61	N	038070	500	43 억		84883	N	N	0	N	00	N
138	20240306	150407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9770	50	2	0.51	199125060	20466	65.50	9640	9870	9580	12630	6810	9720	9729.55	0.98	0	1176	9900	9810	9680	9590	9460	9745	9525	44	2910	500	6800	10	1	8700676	850	8.91	0.98	12	0.24	1097.00	10005.00	13195	20230406	-25.96	7213	20231020	35.45	11050	-11.58	20240216	8610	13.47	20240118	13500	-27.63	20230406	7380	32.38	20231020	3.61	N	038070	500	43 억		84883	N	N	0	N	00	N
139	20240306	140407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9760	40	2	0.41	185008900	19021	60.87	9640	9870	9580	12630	6810	9720	9726.56	0.98	0	1176	9900	9810	9680	9590	9460	9745	9525	44	2910	500	6800	10	1	8700676	849	8.90	0.98	12	0.22	1097.00	10005.00	13195	20230406	-26.03	7213	20231020	35.31	11050	-11.67	20240216	8610	13.36	20240118	13500	-27.70	20230406	7380	32.25	20231020	3.61	N	038070	500	43 억		84883	N	N	0	N	00	N
140	20240306	130408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9750	30	2	0.31	162430980	16706	53.47	9640	9870	9580	12630	6810	9720	9722.91	0.98	0	1520	9900	9810	9680	9590	9460	9745	9525	44	2910	500	6800	10	1	8700676	848	8.89	0.97	12	0.19	1097.00	10005.00	13195	20230406	-26.11	7213	20231020	35.17	11050	-11.76	20240216	8610	13.24	20240118	13500	-27.78	20230406	7380	32.11	20231020	3.61	N	038070	500	43 억		84883	N	N	0	N	00	N
141	20240306	120409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9750	30	2	0.31	150168540	15449	49.44	9640	9870	9580	12630	6810	9720	9720.28	0.98	0	1375	9900	9810	9680	9590	9460	9745	9525	44	2910	500	6800	10	1	8700676	848	8.89	0.97	12	0.18	1097.00	10005.00	13195	20230406	-26.11	7213	20231020	35.17	11050	-11.76	20240216	8610	13.24	20240118	13500	-27.78	20230406	7380	32.11	20231020	3.61	N	038070	500	43 억		84883	N	N	0	N	00	N
142	20240306	110407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9790	70	2	0.72	129296130	13308	42.59	9640	9870	9580	12630	6810	9720	9715.67	0.98	0	1562	9900	9810	9680	9590	9460	9745	9525	44	2910	500	6800	10	1	8700676	852	8.92	0.98	12	0.15	1097.00	10005.00	13195	20230406	-25.81	7213	20231020	35.73	11050	-11.40	20240216	8610	13.70	20240118	13500	-27.48	20230406	7380	32.66	20231020	3.61	N	038070	500	43 억		84883	N	N	0	N	00	N
143	20240306	100402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9760	40	2	0.41	82071830	8448	27.04	9640	9870	9580	12630	6810	9720	9714.94	0.98	0	930	9900	9810	9680	9590	9460	9745	9525	44	2910	500	6800	10	1	8700676	849	8.90	0.98	12	0.10	1097.00	10005.00	13195	20230406	-26.03	7213	20231020	35.31	11050	-11.67	20240216	8610	13.36	20240118	13500	-27.70	20230406	7380	32.25	20231020	3.61	N	038070	500	43 억		84883	N	N	0	N	00	N
144	20240306	090407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9610	-110	5	-1.13	10497960	1091	3.49	9640	9680	9610	12630	6810	9720	9622.33	0.98	0	132	9900	9810	9680	9590	9460	9745	9525	44	2910	500	6800	10	1	8700676	836	8.76	0.96	12	0.01	1097.00	10005.00	13195	20230406	-27.17	7213	20231020	33.23	11050	-13.03	20240216	8610	11.61	20240118	13500	-28.81	20230406	7380	30.22	20231020	3.61	N	038070	500	43 억		84883	N	N	0	N	00	N
145	20240305	160404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9720	40	2	0.41	298016490	30955	112.16	9750	9770	9550	12580	6780	9680	9627.41	0.99	0	-1101	9800	9740	9690	9630	9580	9715	9605	44	2900	500	6770	10	1	8700676	846	8.86	0.97	12	0.36	1097.00	10005.00	13195	20230406	-26.34	7213	20231020	34.76	11050	-12.04	20240216	8610	12.89	20240118	13500	-28.00	20230406	7380	31.71	20231020	3.66	N	038070	500	43 억		86004	N	N	0	N	00	N
146	20240305	150406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	-120	5	-1.24	235929580	24505	88.79	9750	9770	9560	12580	6780	9680	9627.81	0.99	0	-752	9800	9740	9690	9630	9580	9715	9605	44	2900	500	6770	10	1	8700676	832	8.71	0.96	12	0.28	1097.00	10005.00	13195	20230406	-27.55	7213	20231020	32.54	11050	-13.48	20240216	8610	11.03	20240118	13500	-29.19	20230406	7380	29.54	20231020	3.66	N	038070	500	43 억		86004	N	N	0	N	00	N
147	20240305	140400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	-80	5	-0.83	198117240	20556	74.48	9750	9770	9590	12580	6780	9680	9637.93	0.99	0	-925	9800	9740	9690	9630	9580	9715	9605	44	2900	500	6770	10	1	8700676	835	8.75	0.96	12	0.24	1097.00	10005.00	13195	20230406	-27.25	7213	20231020	33.09	11050	-13.12	20240216	8610	11.50	20240118	13500	-28.89	20230406	7380	30.08	20231020	3.66	N	038070	500	43 억		86004	N	N	0	N	00	N
148	20240305	130403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9620	-60	5	-0.62	183412160	19026	68.94	9750	9770	9590	12580	6780	9680	9640.08	0.99	0	-917	9800	9740	9690	9630	9580	9715	9605	44	2900	500	6770	10	1	8700676	837	8.77	0.96	12	0.22	1097.00	10005.00	13195	20230406	-27.09	7213	20231020	33.37	11050	-12.94	20240216	8610	11.73	20240118	13500	-28.74	20230406	7380	30.35	20231020	3.66	N	038070	500	43 억		86004	N	N	0	N	00	N
149	20240305	120403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9650	-30	5	-0.31	160566060	16650	60.33	9750	9770	9590	12580	6780	9680	9643.61	0.99	0	-1020	9800	9740	9690	9630	9580	9715	9605	44	2900	500	6770	10	1	8700676	840	8.80	0.96	12	0.19	1097.00	10005.00	13195	20230406	-26.87	7213	20231020	33.79	11050	-12.67	20240216	8610	12.08	20240118	13500	-28.52	20230406	7380	30.76	20231020	3.66	N	038070	500	43 억		86004	N	N	0	N	00	N
150	20240305	110403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9670	-10	5	-0.10	150656830	15627	56.62	9750	9770	9590	12580	6780	9680	9640.80	0.99	0	-1033	9800	9740	9690	9630	9580	9715	9605	44	2900	500	6770	10	1	8700676	841	8.81	0.97	12	0.18	1097.00	10005.00	13195	20230406	-26.71	7213	20231020	34.06	11050	-12.49	20240216	8610	12.31	20240118	13500	-28.37	20230406	7380	31.03	20231020	3.66	N	038070	500	43 억		86004	N	N	0	N	00	N
151	20240305	100401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	-80	5	-0.83	98541250	10216	37.02	9750	9770	9600	12580	6780	9680	9645.78	0.99	0	-1123	9800	9740	9690	9630	9580	9715	9605	44	2900	500	6770	10	1	8700676	835	8.75	0.96	12	0.12	1097.00	10005.00	13195	20230406	-27.25	7213	20231020	33.09	11050	-13.12	20240216	8610	11.50	20240118	13500	-28.89	20230406	7380	30.08	20231020	3.66	N	038070	500	43 억		86004	N	N	0	N	00	N
152	20240305	090401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	20	2	0.21	6909710	709	2.57	9750	9770	9700	12580	6780	9680	9745.71	0.99	0	-204	9800	9740	9690	9630	9580	9715	9605	44	2900	500	6770	10	1	8700676	844	8.84	0.97	12	0.01	1097.00	10005.00	13195	20230406	-26.49	7213	20231020	34.48	11050	-12.22	20240216	8610	12.66	20240118	13500	-28.15	20230406	7380	31.44	20231020	3.66	N	038070	500	43 억		86004	N	N	0	N	00	N
153	20240304	160401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9680	-20	5	-0.21	266807690	27558	95.44	9700	9750	9640	12610	6790	9700	9681.68	0.95	0	2861	10000	9850	9770	9620	9540	9810	9580	44	2910	500	6790	10	1	8700676	842	8.82	0.97	12	0.32	1097.00	10005.00	13195	20230406	-26.64	7213	20231020	34.20	11050	-12.40	20240216	8610	12.43	20240118	13500	-28.30	20230406	7380	31.17	20231020	3.70	N	038070	500	43 억		82663	N	N	0	N	00	N
154	20240304	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	10	2	0.10	238322780	24619	85.26	9700	9750	9640	12610	6790	9700	9680.44	0.95	0	3048	10000	9850	9770	9620	9540	9810	9580	44	2910	500	6790	10	1	8700676	845	8.85	0.97	12	0.28	1097.00	10005.00	13195	20230406	-26.41	7213	20231020	34.62	11050	-12.13	20240216	8610	12.78	20240118	13500	-28.07	20230406	7380	31.57	20231020	3.70	N	038070	500	43 억		82663	N	N	0	N	00	N
155	20240304	140338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9700	0	3	0.00	199856730	20653	71.53	9700	9750	9640	12610	6790	9700	9676.89	0.95	0	2369	10000	9850	9770	9620	9540	9810	9580	44	2910	500	6790	10	1	8700676	844	8.84	0.97	12	0.24	1097.00	10005.00	13195	20230406	-26.49	7213	20231020	34.48	11050	-12.22	20240216	8610	12.66	20240118	13500	-28.15	20230406	7380	31.44	20231020	3.70	N	038070	500	43 억		82663	N	N	0	N	00	N
156	20240304	130357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9680	-20	5	-0.21	177078520	18301	63.38	9700	9750	9640	12610	6790	9700	9675.89	0.95	0	2423	10000	9850	9770	9620	9540	9810	9580	44	2910	500	6790	10	1	8700676	842	8.82	0.97	12	0.21	1097.00	10005.00	13195	20230406	-26.64	7213	20231020	34.20	11050	-12.40	20240216	8610	12.43	20240118	13500	-28.30	20230406	7380	31.17	20231020	3.70	N	038070	500	43 억		82663	N	N	0	N	00	N
157	20240304	120340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9660	-40	5	-0.41	156032540	16128	55.86	9700	9750	9640	12610	6790	9700	9674.64	0.95	0	2409	10000	9850	9770	9620	9540	9810	9580	44	2910	500	6790	10	1	8700676	840	8.81	0.97	12	0.19	1097.00	10005.00	13195	20230406	-26.79	7213	20231020	33.92	11050	-12.58	20240216	8610	12.20	20240118	13500	-28.44	20230406	7380	30.89	20231020	3.70	N	038070	500	43 억		82663	N	N	0	N	00	N
158	20240304	110355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9690	-10	5	-0.10	99311500	10256	35.52	9700	9750	9650	12610	6790	9700	9683.26	0.95	0	2499	10000	9850	9770	9620	9540	9810	9580	44	2910	500	6790	10	1	8700676	843	8.83	0.97	12	0.12	1097.00	10005.00	13195	20230406	-26.56	7213	20231020	34.34	11050	-12.31	20240216	8610	12.54	20240118	13500	-28.22	20230406	7380	31.30	20231020	3.70	N	038070	500	43 억		82663	N	N	0	N	00	N
159	20240304	100356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9670	-30	5	-0.31	76102570	7858	27.21	9700	9750	9650	12610	6790	9700	9684.73	0.95	0	2367	10000	9850	9770	9620	9540	9810	9580	44	2910	500	6790	10	1	8700676	841	8.81	0.97	12	0.09	1097.00	10005.00	13195	20230406	-26.71	7213	20231020	34.06	11050	-12.49	20240216	8610	12.31	20240118	13500	-28.37	20230406	7380	31.03	20231020	3.70	N	038070	500	43 억		82663	N	N	0	N	00	N
160	20240304	090356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9710	10	2	0.10	9065750	937	3.25	9700	9710	9650	12610	6790	9700	9675.29	0.95	0	310	10000	9850	9770	9620	9540	9810	9580	44	2910	500	6790	10	1	8700676	845	8.85	0.97	12	0.01	1097.00	10005.00	13195	20230406	-26.41	7213	20231020	34.62	11050	-12.13	20240216	8610	12.78	20240118	13500	-28.07	20230406	7380	31.57	20231020	3.70	N	038070	500	43 억		82663	N	N	0	N	00	N