KissMeData/024060/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	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9950	160	2	1.63	4420810670	443222	139.42	10040	10140	9850	12720	6860	9790	9974.27	0.00	0	14323	10063	9926	9823	9686	9583	9875	9635	15	2930	100	6060	10	1	15000000	1493	132.67	1.87	12	2.95	75.00	5319.00	17970	20231018	-44.63	4620	20230727	115.37	14950	-33.44	20240116	7710	29.05	20240103	17970	-44.63	20231018	4620	115.37	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
3	20240329	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9900	110	2	1.12	4201039160	421055	132.44	10040	10140	9850	12720	6860	9790	9977.41	0.00	0	9302	10063	9926	9823	9686	9583	9875	9635	15	2930	100	6060	10	1	15000000	1485	132.00	1.86	12	2.81	75.00	5319.00	17970	20231018	-44.91	4620	20230727	114.29	14950	-33.78	20240116	7710	28.40	20240103	17970	-44.91	20231018	4620	114.29	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
4	20240329	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9920	130	2	1.33	3892803970	389959	122.66	10040	10140	9850	12720	6860	9790	9982.60	0.00	0	11193	10063	9926	9823	9686	9583	9875	9635	15	2930	100	6060	10	1	15000000	1488	132.27	1.87	12	2.60	75.00	5319.00	17970	20231018	-44.80	4620	20230727	114.72	14950	-33.65	20240116	7710	28.66	20240103	17970	-44.80	20231018	4620	114.72	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
5	20240329	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9920	130	2	1.33	3691239120	369612	116.26	10040	10140	9850	12720	6860	9790	9986.79	0.00	0	16630	10063	9926	9823	9686	9583	9875	9635	15	2930	100	6060	10	1	15000000	1488	132.27	1.87	12	2.46	75.00	5319.00	17970	20231018	-44.80	4620	20230727	114.72	14950	-33.65	20240116	7710	28.66	20240103	17970	-44.80	20231018	4620	114.72	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
6	20240329	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9900	110	2	1.12	3060226150	306121	96.29	10040	10140	9880	12720	6860	9790	9996.79	0.00	0	5609	10063	9926	9823	9686	9583	9875	9635	15	2930	100	6060	10	1	15000000	1485	132.00	1.86	12	2.04	75.00	5319.00	17970	20231018	-44.91	4620	20230727	114.29	14950	-33.78	20240116	7710	28.40	20240103	17970	-44.91	20231018	4620	114.29	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
7	20240329	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	9950	160	2	1.63	2717013310	271496	85.40	10040	10140	9900	12720	6860	9790	10007.56	0.00	0	18167	10063	9926	9823	9686	9583	9875	9635	15	2930	100	6060	10	1	15000000	1493	132.67	1.87	12	1.81	75.00	5319.00	17970	20231018	-44.63	4620	20230727	115.37	14950	-33.44	20240116	7710	29.05	20240103	17970	-44.63	20231018	4620	115.37	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
8	20240329	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9960	170	2	1.74	2312584750	230796	72.60	10040	10140	9930	12720	6860	9790	10020.04	0.00	0	12908	10063	9926	9823	9686	9583	9875	9635	15	2930	100	6060	10	1	15000000	1494	132.80	1.87	12	1.54	75.00	5319.00	17970	20231018	-44.57	4620	20230727	115.58	14950	-33.38	20240116	7710	29.18	20240103	17970	-44.57	20231018	4620	115.58	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
9	20240329	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	240	2	2.45	935901700	92977	29.25	10040	10140	10010	12720	6860	9790	10065.95	0.00	0	-1987	10063	9926	9823	9686	9583	9875	9635	15	2930	100	6060	10	1	15000000	1505	133.73	1.89	12	0.62	75.00	5319.00	17970	20231018	-44.18	4620	20230727	117.10	14950	-32.91	20240116	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
10	20240328	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	30	2	0.31	3075635450	312987	84.93	9800	9960	9720	12680	6840	9760	9826.75	0.00	0	1433	10066	9912	9836	9682	9606	9875	9645	15	2920	100	6050	10	1	15000000	1469	130.53	1.84	12	2.09	75.00	5319.00	17970	20231018	-45.52	4620	20230727	111.90	14950	-34.52	20240116	7710	26.98	20240103	17970	-45.52	20231018	4620	111.90	20230727	4.81	N	024060	100	15 억		0	N	N	0	N	00	N
11	20240328	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9750	-10	5	-0.10	2837006650	288586	78.31	9800	9960	9720	12680	6840	9760	9830.73	0.00	0	-2538	10066	9912	9836	9682	9606	9875	9645	15	2920	100	6050	10	1	15000000	1463	130.00	1.83	12	1.92	75.00	5319.00	17970	20231018	-45.74	4620	20230727	111.04	14950	-34.78	20240116	7710	26.46	20240103	17970	-45.74	20231018	4620	111.04	20230727	4.81	N	024060	100	15 억		0	N	N	0	N	00	N
12	20240328	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9770	10	2	0.10	2415814350	245410	66.59	9800	9960	9750	12680	6840	9760	9844.01	0.00	0	-882	10066	9912	9836	9682	9606	9875	9645	15	2920	100	6050	10	1	15000000	1466	130.27	1.84	12	1.64	75.00	5319.00	17970	20231018	-45.63	4620	20230727	111.47	14950	-34.65	20240116	7710	26.72	20240103	17970	-45.63	20231018	4620	111.47	20230727	4.81	N	024060	100	15 억		0	N	N	0	N	00	N
13	20240328	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9780	20	2	0.20	2072410370	210284	57.06	9800	9960	9760	12680	6840	9760	9855.31	0.00	0	13561	10066	9912	9836	9682	9606	9875	9645	15	2920	100	6050	10	1	15000000	1467	130.40	1.84	12	1.40	75.00	5319.00	17970	20231018	-45.58	4620	20230727	111.69	14950	-34.58	20240116	7710	26.85	20240103	17970	-45.58	20231018	4620	111.69	20230727	4.81	N	024060	100	15 억		0	N	N	0	N	00	N
14	20240328	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9830	70	2	0.72	1725117750	174814	47.44	9800	9960	9790	12680	6840	9760	9868.33	0.00	0	16942	10066	9912	9836	9682	9606	9875	9645	15	2920	100	6050	10	1	15000000	1475	131.07	1.85	12	1.17	75.00	5319.00	17970	20231018	-45.30	4620	20230727	112.77	14950	-34.25	20240116	7710	27.50	20240103	17970	-45.30	20231018	4620	112.77	20230727	4.81	N	024060	100	15 억		0	N	N	0	N	00	N
15	20240328	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	9840	80	2	0.82	1536393130	155654	42.24	9800	9960	9790	12680	6840	9760	9870.60	0.00	0	23326	10066	9912	9836	9682	9606	9875	9645	15	2920	100	6050	10	1	15000000	1476	131.20	1.85	12	1.04	75.00	5319.00	17970	20231018	-45.24	4620	20230727	112.99	14950	-34.18	20240116	7710	27.63	20240103	17970	-45.24	20231018	4620	112.99	20230727	4.81	N	024060	100	15 억		0	N	N	0	N	00	N
16	20240328	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9860	100	2	1.02	1120685780	113380	30.77	9800	9960	9790	12680	6840	9760	9884.38	0.00	0	19071	10066	9912	9836	9682	9606	9875	9645	15	2920	100	6050	10	1	15000000	1479	131.47	1.85	12	0.76	75.00	5319.00	17970	20231018	-45.13	4620	20230727	113.42	14950	-34.05	20240116	7710	27.89	20240103	17970	-45.13	20231018	4620	113.42	20230727	4.81	N	024060	100	15 억		0	N	N	0	N	00	N
17	20240328	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9840	80	2	0.82	135458930	13781	3.74	9800	9850	9800	12680	6840	9760	9829.63	0.00	0	4424	10066	9912	9836	9682	9606	9875	9645	15	2920	100	6050	10	1	15000000	1476	131.20	1.85	12	0.09	75.00	5319.00	17970	20231018	-45.24	4620	20230727	112.99	14950	-34.18	20240116	7710	27.63	20240103	17970	-45.24	20231018	4620	112.99	20230727	4.81	N	024060	100	15 억		0	N	N	0	N	00	N
18	20240327	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9760	-250	5	-2.50	3521838910	357496	38.22	9920	9990	9760	13010	7010	10010	9850.78	0.00	0	-14559	10450	10230	10080	9860	9710	10155	9785	15	3000	100	6200	10	1	15000000	1464	130.13	1.83	12	2.38	75.00	5319.00	17970	20231018	-45.69	4620	20230727	111.26	14950	-34.72	20240116	7710	26.59	20240103	17970	-45.69	20231018	4620	111.26	20230727	5.14	N	024060	100	15 억		0	N	N	0	N	00	N
19	20240327	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9800	-210	5	-2.10	3100240850	314388	33.61	9920	9990	9790	13010	7010	10010	9860.30	0.00	0	-9250	10450	10230	10080	9860	9710	10155	9785	15	3000	100	6200	10	1	15000000	1470	130.67	1.84	12	2.10	75.00	5319.00	17970	20231018	-45.46	4620	20230727	112.12	14950	-34.45	20240116	7710	27.11	20240103	17970	-45.46	20231018	4620	112.12	20230727	5.14	N	024060	100	15 억		0	N	N	0	N	00	N
20	20240327	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9800	-210	5	-2.10	2866639370	290566	31.07	9920	9990	9790	13010	7010	10010	9864.77	0.00	0	-8411	10450	10230	10080	9860	9710	10155	9785	15	3000	100	6200	10	1	15000000	1470	130.67	1.84	12	1.94	75.00	5319.00	17970	20231018	-45.46	4620	20230727	112.12	14950	-34.45	20240116	7710	27.11	20240103	17970	-45.46	20231018	4620	112.12	20230727	5.14	N	024060	100	15 억		0	N	N	0	N	00	N
21	20240327	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9830	-180	5	-1.80	2582496390	261623	27.97	9920	9990	9790	13010	7010	10010	9870.05	0.00	0	-8460	10450	10230	10080	9860	9710	10155	9785	15	3000	100	6200	10	1	15000000	1475	131.07	1.85	12	1.74	75.00	5319.00	17970	20231018	-45.30	4620	20230727	112.77	14950	-34.25	20240116	7710	27.50	20240103	17970	-45.30	20231018	4620	112.77	20230727	5.14	N	024060	100	15 억		0	N	N	0	N	00	N
22	20240327	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9830	-180	5	-1.80	2440980120	247236	26.43	9920	9990	9790	13010	7010	10010	9872.02	0.00	0	-7692	10450	10230	10080	9860	9710	10155	9785	15	3000	100	6200	10	1	15000000	1475	131.07	1.85	12	1.65	75.00	5319.00	17970	20231018	-45.30	4620	20230727	112.77	14950	-34.25	20240116	7710	27.50	20240103	17970	-45.30	20231018	4620	112.77	20230727	5.14	N	024060	100	15 억		0	N	N	0	N	00	N
23	20240327	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9820	-190	5	-1.90	1926147640	194760	20.82	9920	9990	9820	13010	7010	10010	9888.68	0.00	0	-6060	10450	10230	10080	9860	9710	10155	9785	15	3000	100	6200	10	1	15000000	1473	130.93	1.85	12	1.30	75.00	5319.00	17970	20231018	-45.35	4620	20230727	112.55	14950	-34.31	20240116	7710	27.37	20240103	17970	-45.35	20231018	4620	112.55	20230727	5.14	N	024060	100	15 억		0	N	N	0	N	00	N
24	20240327	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9920	-90	5	-0.90	1354147520	136746	14.62	9920	9990	9820	13010	7010	10010	9901.15	0.00	0	7544	10450	10230	10080	9860	9710	10155	9785	15	3000	100	6200	10	1	15000000	1488	132.27	1.87	12	0.91	75.00	5319.00	17970	20231018	-44.80	4620	20230727	114.72	14950	-33.65	20240116	7710	28.66	20240103	17970	-44.80	20231018	4620	114.72	20230727	5.14	N	024060	100	15 억		0	N	N	0	N	00	N
25	20240327	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9950	-60	5	-0.60	399394920	40177	4.30	9920	9990	9920	13010	7010	10010	9937.48	0.00	0	9368	10450	10230	10080	9860	9710	10155	9785	15	3000	100	6200	10	1	15000000	1493	132.67	1.87	12	0.27	75.00	5319.00	17970	20231018	-44.63	4620	20230727	115.37	14950	-33.44	20240116	7710	29.05	20240103	17970	-44.63	20231018	4620	115.37	20230727	5.14	N	024060	100	15 억		0	N	N	0	N	00	N
26	20240326	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	-30	5	-0.30	9354924920	927089	41.51	10100	10300	9930	13050	7030	10040	10090.92	0.00	0	22275	11060	10550	10110	9600	9160	10805	9855	15	3010	100	6220	10	1	15000000	1502	133.47	1.88	12	6.18	75.00	5319.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
27	20240326	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-40	5	-0.40	8954562110	887008	39.72	10100	10300	9930	13050	7030	10040	10095.35	0.00	0	16716	11060	10550	10110	9600	9160	10805	9855	15	3010	100	6220	10	1	15000000	1500	133.33	1.88	12	5.91	75.00	5319.00	17970	20231018	-44.35	4620	20230727	116.45	14950	-33.11	20240116	7710	29.70	20240103	17970	-44.35	20231018	4620	116.45	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
28	20240326	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	9970	-70	5	-0.70	8367129600	828079	37.08	10100	10300	9950	13050	7030	10040	10104.39	0.00	0	24572	11060	10550	10110	9600	9160	10805	9855	15	3010	100	6220	10	1	15000000	1496	132.93	1.87	12	5.52	75.00	5319.00	17970	20231018	-44.52	4620	20230727	115.80	14950	-33.31	20240116	7710	29.31	20240103	17970	-44.52	20231018	4620	115.80	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
29	20240326	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	10170	130	2	1.29	6858994110	678271	30.37	10100	10300	9950	13050	7030	10040	10112.64	0.00	0	40145	11060	10550	10110	9600	9160	10805	9855	15	3010	100	6220	10	1	15000000	1526	135.60	1.91	12	4.52	75.00	5319.00	17970	20231018	-43.41	4620	20230727	120.13	14950	-31.97	20240116	7710	31.91	20240103	17970	-43.41	20231018	4620	120.13	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
30	20240326	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	60	2	0.60	3968397820	394079	17.64	10100	10160	9950	13050	7030	10040	10070.18	0.00	0	73020	11060	10550	10110	9600	9160	10805	9855	15	3010	100	6220	10	1	15000000	1515	134.67	1.90	12	2.63	75.00	5319.00	17970	20231018	-43.80	4620	20230727	118.61	14950	-32.44	20240116	7710	31.00	20240103	17970	-43.80	20231018	4620	118.61	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
31	20240326	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	50	2	0.50	3624294090	359975	16.12	10100	10160	9950	13050	7030	10040	10068.31	0.00	0	66190	11060	10550	10110	9600	9160	10805	9855	15	3010	100	6220	10	1	15000000	1514	134.53	1.90	12	2.40	75.00	5319.00	17970	20231018	-43.85	4620	20230727	118.40	14950	-32.51	20240116	7710	30.87	20240103	17970	-43.85	20231018	4620	118.40	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
32	20240326	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	10080	40	2	0.40	2852439380	283427	12.69	10100	10160	9950	13050	7030	10040	10064.24	0.00	0	48314	11060	10550	10110	9600	9160	10805	9855	15	3010	100	6220	10	1	15000000	1512	134.40	1.90	12	1.89	75.00	5319.00	17970	20231018	-43.91	4620	20230727	118.18	14950	-32.58	20240116	7710	30.74	20240103	17970	-43.91	20231018	4620	118.18	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
33	20240326	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	30	2	0.30	900901750	89262	4.00	10100	10160	10020	13050	7030	10040	10093.76	0.00	0	10739	11060	10550	10110	9600	9160	10805	9855	15	3010	100	6220	10	1	15000000	1511	134.27	1.89	12	0.60	75.00	5319.00	17970	20231018	-43.96	4620	20230727	117.97	14950	-32.64	20240116	7710	30.61	20240103	17970	-43.96	20231018	4620	117.97	20230727	5.01	N	024060	100	15 억		0	N	N	0	N	00	N
34	20240325	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	360	2	3.72	22505424180	2206990	548.83	9710	10620	9670	12580	6780	9680	10197.74	0.00	0	-40616	9900	9790	9720	9610	9540	9755	9575	15	2900	100	6000	10	1	15000000	1506	133.87	1.89	12	14.71	75.00	5319.00	17970	20231018	-44.13	4620	20230727	117.32	14950	-32.84	20240116	7710	30.22	20240103	17970	-44.13	20231018	4620	117.32	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
35	20240325	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	350	2	3.62	21549879750	2111670	525.13	9710	10620	9670	12580	6780	9680	10205.37	0.00	0	-60739	9900	9790	9720	9610	9540	9755	9575	15	2900	100	6000	10	1	15000000	1505	133.73	1.89	12	14.08	75.00	5319.00	17970	20231018	-44.18	4620	20230727	117.10	14950	-32.91	20240116	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
36	20240325	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	10250	570	2	5.89	17554353320	1715602	426.64	9710	10620	9670	12580	6780	9680	10232.48	0.00	0	-82839	9900	9790	9720	9610	9540	9755	9575	15	2900	100	6000	10	1	15000000	1538	136.67	1.93	12	11.44	75.00	5319.00	17970	20231018	-42.96	4620	20230727	121.86	14950	-31.44	20240116	7710	32.94	20240103	17970	-42.96	20231018	4620	121.86	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
37	20240325	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	9800	120	2	1.24	1749473960	179635	44.67	9710	9840	9670	12580	6780	9680	9739.36	0.00	0	-4555	9900	9790	9720	9610	9540	9755	9575	15	2900	100	6000	10	1	15000000	1470	130.67	1.84	12	1.20	75.00	5319.00	17970	20231018	-45.46	4620	20230727	112.12	14950	-34.45	20240116	7710	27.11	20240103	17970	-45.46	20231018	4620	112.12	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
38	20240325	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	9700	20	2	0.21	1199471540	123461	30.70	9710	9770	9670	12580	6780	9680	9715.66	0.00	0	10239	9900	9790	9720	9610	9540	9755	9575	15	2900	100	6000	10	1	15000000	1455	129.33	1.82	12	0.82	75.00	5319.00	17970	20231018	-46.02	4620	20230727	109.96	14950	-35.12	20240116	7710	25.81	20240103	17970	-46.02	20231018	4620	109.96	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
39	20240325	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	30	2	0.31	1083503610	111508	27.73	9710	9770	9670	12580	6780	9680	9717.13	0.00	0	10193	9900	9790	9720	9610	9540	9755	9575	15	2900	100	6000	10	1	15000000	1457	129.47	1.83	12	0.74	75.00	5319.00	17970	20231018	-45.97	4620	20230727	110.17	14950	-35.05	20240116	7710	25.94	20240103	17970	-45.97	20231018	4620	110.17	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
40	20240325	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	50	2	0.52	881419400	90726	22.56	9710	9770	9670	12580	6780	9680	9715.54	0.00	0	10426	9900	9790	9720	9610	9540	9755	9575	15	2900	100	6000	10	1	15000000	1460	129.73	1.83	12	0.60	75.00	5319.00	17970	20231018	-45.85	4620	20230727	110.61	14950	-34.92	20240116	7710	26.20	20240103	17970	-45.85	20231018	4620	110.61	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
41	20240325	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	9720	40	2	0.41	258299720	26581	6.61	9710	9760	9690	12580	6780	9680	9718.82	0.00	0	2401	9900	9790	9720	9610	9540	9755	9575	15	2900	100	6000	10	1	15000000	1458	129.60	1.83	12	0.18	75.00	5319.00	17970	20231018	-45.91	4620	20230727	110.39	14950	-34.98	20240116	7710	26.07	20240103	17970	-45.91	20231018	4620	110.39	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
42	20240322	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9680	-230	5	-2.32	3856952360	396598	93.38	9810	9830	9650	12880	6940	9910	9725.23	0.00	0	-29779	10083	9996	9873	9786	9663	10015	9805	15	2970	100	6140	10	1	15000000	1452	129.07	1.82	12	2.64	75.00	5319.00	17970	20231018	-46.13	4620	20230727	109.52	14950	-35.25	20240116	7710	25.55	20240103	17970	-46.13	20231018	4620	109.52	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
43	20240322	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	9720	-190	5	-1.92	3428537960	352385	82.97	9810	9830	9650	12880	6940	9910	9729.43	0.00	0	-25005	10083	9996	9873	9786	9663	10015	9805	15	2970	100	6140	10	1	15000000	1458	129.60	1.83	12	2.35	75.00	5319.00	17970	20231018	-45.91	4620	20230727	110.39	14950	-34.98	20240116	7710	26.07	20240103	17970	-45.91	20231018	4620	110.39	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
44	20240322	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	-220	5	-2.22	3024584200	310722	73.16	9810	9830	9650	12880	6940	9910	9733.95	0.00	0	-21101	10083	9996	9873	9786	9663	10015	9805	15	2970	100	6140	10	1	15000000	1454	129.20	1.82	12	2.07	75.00	5319.00	17970	20231018	-46.08	4620	20230727	109.74	14950	-35.18	20240116	7710	25.68	20240103	17970	-46.08	20231018	4620	109.74	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
45	20240322	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	9680	-230	5	-2.32	2808990820	288467	67.92	9810	9830	9650	12880	6940	9910	9737.55	0.00	0	-20309	10083	9996	9873	9786	9663	10015	9805	15	2970	100	6140	10	1	15000000	1452	129.07	1.82	12	1.92	75.00	5319.00	17970	20231018	-46.13	4620	20230727	109.52	14950	-35.25	20240116	7710	25.55	20240103	17970	-46.13	20231018	4620	109.52	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
46	20240322	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9760	-150	5	-1.51	2214723750	227191	53.49	9810	9830	9680	12880	6940	9910	9748.17	0.00	0	-5510	10083	9996	9873	9786	9663	10015	9805	15	2970	100	6140	10	1	15000000	1464	130.13	1.83	12	1.51	75.00	5319.00	17970	20231018	-45.69	4620	20230727	111.26	14950	-34.72	20240116	7710	26.59	20240103	17970	-45.69	20231018	4620	111.26	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
47	20240322	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	9740	-170	5	-1.72	2069155010	212252	49.97	9810	9830	9680	12880	6940	9910	9748.45	0.00	0	-4105	10083	9996	9873	9786	9663	10015	9805	15	2970	100	6140	10	1	15000000	1461	129.87	1.83	12	1.42	75.00	5319.00	17970	20231018	-45.80	4620	20230727	110.82	14950	-34.85	20240116	7710	26.33	20240103	17970	-45.80	20231018	4620	110.82	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
48	20240322	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	9760	-150	5	-1.51	1677575220	172231	40.55	9810	9830	9680	12880	6940	9910	9740.09	0.00	0	-16223	10083	9996	9873	9786	9663	10015	9805	15	2970	100	6140	10	1	15000000	1464	130.13	1.83	12	1.15	75.00	5319.00	17970	20231018	-45.69	4620	20230727	111.26	14950	-34.72	20240116	7710	26.59	20240103	17970	-45.69	20231018	4620	111.26	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
49	20240322	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9780	-130	5	-1.31	385999240	39437	9.29	9810	9830	9760	12880	6940	9910	9787.21	0.00	0	3500	10083	9996	9873	9786	9663	10015	9805	15	2970	100	6140	10	1	15000000	1467	130.40	1.84	12	0.26	75.00	5319.00	17970	20231018	-45.58	4620	20230727	111.69	14950	-34.58	20240116	7710	26.85	20240103	17970	-45.58	20231018	4620	111.69	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
50	20240321	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	9910	-150	5	-1.49	4098359050	415295	35.02	9910	9960	9750	13070	7050	10060	9868.52	0.00	0	35789	10740	10400	10190	9850	9640	10295	9745	15	3010	100	6230	10	1	15000000	1487	132.13	1.86	12	2.77	75.00	5319.00	17970	20231018	-44.85	4620	20230727	114.50	14950	-33.71	20240116	7710	28.53	20240103	17970	-44.85	20231018	4620	114.50	20230727	4.48	N	024060	100	15 억		0	N	N	0	N	00	N
51	20240321	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9890	-170	5	-1.69	3830876740	388236	32.74	9910	9960	9750	13070	7050	10060	9867.39	0.00	0	39196	10740	10400	10190	9850	9640	10295	9745	15	3010	100	6230	10	1	15000000	1484	131.87	1.86	12	2.59	75.00	5319.00	17970	20231018	-44.96	4620	20230727	114.07	14950	-33.85	20240116	7710	28.27	20240103	17970	-44.96	20231018	4620	114.07	20230727	4.48	N	024060	100	15 억		0	N	N	0	N	00	N
52	20240321	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9910	-150	5	-1.49	3398499740	344509	29.05	9910	9960	9750	13070	7050	10060	9864.76	0.00	0	42682	10740	10400	10190	9850	9640	10295	9745	15	3010	100	6230	10	1	15000000	1487	132.13	1.86	12	2.30	75.00	5319.00	17970	20231018	-44.85	4620	20230727	114.50	14950	-33.71	20240116	7710	28.53	20240103	17970	-44.85	20231018	4620	114.50	20230727	4.48	N	024060	100	15 억		0	N	N	0	N	00	N
53	20240321	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9880	-180	5	-1.79	3140615680	318458	26.85	9910	9960	9750	13070	7050	10060	9861.95	0.00	0	43253	10740	10400	10190	9850	9640	10295	9745	15	3010	100	6230	10	1	15000000	1482	131.73	1.86	12	2.12	75.00	5319.00	17970	20231018	-45.02	4620	20230727	113.85	14950	-33.91	20240116	7710	28.15	20240103	17970	-45.02	20231018	4620	113.85	20230727	4.48	N	024060	100	15 억		0	N	N	0	N	00	N
54	20240321	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	9900	-160	5	-1.59	2890132700	293118	24.72	9910	9960	9750	13070	7050	10060	9859.96	0.00	0	43253	10740	10400	10190	9850	9640	10295	9745	15	3010	100	6230	10	1	15000000	1485	132.00	1.86	12	1.95	75.00	5319.00	17970	20231018	-44.91	4620	20230727	114.29	14950	-33.78	20240116	7710	28.40	20240103	17970	-44.91	20231018	4620	114.29	20230727	4.48	N	024060	100	15 억		0	N	N	0	N	00	N
55	20240321	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9870	-190	5	-1.89	2596907200	263394	22.21	9910	9960	9750	13070	7050	10060	9859.40	0.00	0	42682	10740	10400	10190	9850	9640	10295	9745	15	3010	100	6230	10	1	15000000	1481	131.60	1.86	12	1.76	75.00	5319.00	17970	20231018	-45.08	4620	20230727	113.64	14950	-33.98	20240116	7710	28.02	20240103	17970	-45.08	20231018	4620	113.64	20230727	4.48	N	024060	100	15 억		0	N	N	0	N	00	N
56	20240321	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	9900	-160	5	-1.59	2096508640	212780	17.94	9910	9960	9750	13070	7050	10060	9852.94	0.00	0	42776	10740	10400	10190	9850	9640	10295	9745	15	3010	100	6230	10	1	15000000	1485	132.00	1.86	12	1.42	75.00	5319.00	17970	20231018	-44.91	4620	20230727	114.29	14950	-33.78	20240116	7710	28.40	20240103	17970	-44.91	20231018	4620	114.29	20230727	4.48	N	024060	100	15 억		0	N	N	0	N	00	N
57	20240321	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	9760	-300	5	-2.98	661806190	67299	5.68	9910	9920	9750	13070	7050	10060	9833.82	0.00	0	-5423	10740	10400	10190	9850	9640	10295	9745	15	3010	100	6230	10	1	15000000	1464	130.13	1.83	12	0.45	75.00	5319.00	17970	20231018	-45.69	4620	20230727	111.26	14950	-34.72	20240116	7710	26.59	20240103	17970	-45.69	20231018	4620	111.26	20230727	4.48	N	024060	100	15 억		0	N	N	0	N	00	N
58	20240320	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	-150	5	-1.47	12046103470	1169150	42.52	10350	10530	9980	13270	7150	10210	10303.45	0.00	0	-91821	10903	10556	10333	9986	9763	10445	9875	15	3060	100	6330	10	1	15000000	1509	134.13	1.89	12	7.79	75.00	5319.00	17970	20231018	-44.02	4620	20230727	117.75	14950	-32.71	20240116	7710	30.48	20240103	17970	-44.02	20231018	4620	117.75	20230727	4.49	N	024060	100	15 억		0	N	N	0	N	00	N
59	20240320	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	-200	5	-1.96	11644476840	1129215	41.06	10350	10530	9980	13270	7150	10210	10312.01	0.00	0	-90969	10903	10556	10333	9986	9763	10445	9875	15	3060	100	6330	10	1	15000000	1502	133.47	1.88	12	7.53	75.00	5319.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	4.49	N	024060	100	15 억		0	N	N	0	N	00	N
60	20240320	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	10050	-160	5	-1.57	11002245360	1065031	38.73	10350	10530	10000	13270	7150	10210	10330.45	0.00	0	-90126	10903	10556	10333	9986	9763	10445	9875	15	3060	100	6330	10	1	15000000	1508	134.00	1.89	12	7.10	75.00	5319.00	17970	20231018	-44.07	4620	20230727	117.53	14950	-32.78	20240116	7710	30.35	20240103	17970	-44.07	20231018	4620	117.53	20230727	4.49	N	024060	100	15 억		0	N	N	0	N	00	N
61	20240320	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	10110	-100	5	-0.98	10227850410	988005	35.93	10350	10530	10080	13270	7150	10210	10352.03	0.00	0	-76326	10903	10556	10333	9986	9763	10445	9875	15	3060	100	6330	10	1	15000000	1517	134.80	1.90	12	6.59	75.00	5319.00	17970	20231018	-43.74	4620	20230727	118.83	14950	-32.37	20240116	7710	31.13	20240103	17970	-43.74	20231018	4620	118.83	20230727	4.49	N	024060	100	15 억		0	N	N	0	N	00	N
62	20240320	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	-120	5	-1.18	9714137120	937256	34.08	10350	10530	10080	13270	7150	10210	10364.45	0.00	0	-62160	10903	10556	10333	9986	9763	10445	9875	15	3060	100	6330	10	1	15000000	1514	134.53	1.90	12	6.25	75.00	5319.00	17970	20231018	-43.85	4620	20230727	118.40	14950	-32.51	20240116	7710	30.87	20240103	17970	-43.85	20231018	4620	118.40	20230727	4.49	N	024060	100	15 억		0	N	N	0	N	00	N
63	20240320	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	10300	90	2	0.88	7966679950	765866	27.85	10350	10530	10250	13270	7150	10210	10402.19	0.00	0	-17968	10903	10556	10333	9986	9763	10445	9875	15	3060	100	6330	10	1	15000000	1545	137.33	1.94	12	5.11	75.00	5319.00	17970	20231018	-42.68	4620	20230727	122.94	14950	-31.10	20240116	7710	33.59	20240103	17970	-42.68	20231018	4620	122.94	20230727	4.49	N	024060	100	15 억		0	N	N	0	N	00	N
64	20240320	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	10470	260	2	2.55	6576874660	631906	22.98	10350	10530	10250	13270	7150	10210	10408.00	0.00	0	1461	10903	10556	10333	9986	9763	10445	9875	15	3060	100	6330	10	1	15000000	1571	139.60	1.97	12	4.21	75.00	5319.00	17970	20231018	-41.74	4620	20230727	126.62	14950	-29.97	20240116	7710	35.80	20240103	17970	-41.74	20231018	4620	126.62	20230727	4.49	N	024060	100	15 억		0	N	N	0	N	00	N
65	20240320	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	60	2	0.59	1145605770	110571	4.02	10350	10440	10270	13270	7150	10210	10360.85	0.00	0	-12013	10903	10556	10333	9986	9763	10445	9875	15	3060	100	6330	10	1	15000000	1541	136.93	1.93	12	0.74	75.00	5319.00	17970	20231018	-42.85	4620	20230727	122.29	14950	-31.30	20240116	7710	33.20	20240103	17970	-42.85	20231018	4620	122.29	20230727	4.49	N	024060	100	15 억		0	N	N	0	N	00	N
66	20240319	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	10210	300	2	3.03	28170978950	2712525	670.28	10340	10680	10110	12880	6940	9910	10385.55	0.00	0	75807	10096	10002	9856	9762	9616	10050	9810	15	2970	100	6140	10	1	15000000	1532	136.13	1.92	12	18.08	75.00	5319.00	17970	20231018	-43.18	4620	20230727	121.00	14950	-31.71	20240116	7710	32.43	20240103	17970	-43.18	20231018	4620	121.00	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
67	20240319	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	10230	320	2	3.23	27348126810	2631999	650.38	10340	10680	10110	12880	6940	9910	10390.63	0.00	0	65576	10096	10002	9856	9762	9616	10050	9810	15	2970	100	6140	10	1	15000000	1535	136.40	1.92	12	17.55	75.00	5319.00	17970	20231018	-43.07	4620	20230727	121.43	14950	-31.57	20240116	7710	32.68	20240103	17970	-43.07	20231018	4620	121.43	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
68	20240319	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	10350	440	2	4.44	26164544650	2516833	621.92	10340	10680	10110	12880	6940	9910	10395.82	0.00	0	69138	10096	10002	9856	9762	9616	10050	9810	15	2970	100	6140	10	1	15000000	1553	138.00	1.95	12	16.78	75.00	5319.00	17970	20231018	-42.40	4620	20230727	124.03	14950	-30.77	20240116	7710	34.24	20240103	17970	-42.40	20231018	4620	124.03	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
69	20240319	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	10330	420	2	4.24	25056732400	2409334	595.36	10340	10680	10110	12880	6940	9910	10399.86	0.00	0	65158	10096	10002	9856	9762	9616	10050	9810	15	2970	100	6140	10	1	15000000	1550	137.73	1.94	12	16.06	75.00	5319.00	17970	20231018	-42.52	4620	20230727	123.59	14950	-30.90	20240116	7710	33.98	20240103	17970	-42.52	20231018	4620	123.59	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
70	20240319	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	10460	550	2	5.55	22230249130	2137759	528.25	10340	10680	10110	12880	6940	9910	10398.86	0.00	0	37274	10096	10002	9856	9762	9616	10050	9810	15	2970	100	6140	10	1	15000000	1569	139.47	1.97	12	14.25	75.00	5319.00	17970	20231018	-41.79	4620	20230727	126.41	14950	-30.03	20240116	7710	35.67	20240103	17970	-41.79	20231018	4620	126.41	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
71	20240319	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	10480	570	2	5.75	19749514510	1899954	469.49	10340	10680	10110	12880	6940	9910	10394.73	0.00	0	40244	10096	10002	9856	9762	9616	10050	9810	15	2970	100	6140	10	1	15000000	1572	139.73	1.97	12	12.67	75.00	5319.00	17970	20231018	-41.68	4620	20230727	126.84	14950	-29.90	20240116	7710	35.93	20240103	17970	-41.68	20231018	4620	126.84	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
72	20240319	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	10220	310	2	3.13	6552285540	640615	158.30	10340	10340	10110	12880	6940	9910	10228.12	0.00	0	-45245	10096	10002	9856	9762	9616	10050	9810	15	2970	100	6140	10	1	15000000	1533	136.27	1.92	12	4.27	75.00	5319.00	17970	20231018	-43.13	4620	20230727	121.21	14950	-31.64	20240116	7710	32.56	20240103	17970	-43.13	20231018	4620	121.21	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
73	20240319	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	10180	270	2	2.72	2187544060	213078	52.65	10340	10340	10180	12880	6940	9910	10266.40	0.00	0	-84541	10096	10002	9856	9762	9616	10050	9810	15	2970	100	6140	10	1	15000000	1527	135.73	1.91	12	1.42	75.00	5319.00	17970	20231018	-43.35	4620	20230727	120.35	14950	-31.91	20240116	7710	32.04	20240103	17970	-43.35	20231018	4620	120.35	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
74	20240318	160339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9910	-80	5	-0.80	3824433490	389216	29.52	9820	9950	9710	12980	7000	9990	9825.62	0.00	0	71768	10443	10216	10073	9846	9703	10145	9775	15	2990	100	6190	10	1	15000000	1487	132.13	1.86	12	2.59	75.00	5319.00	17970	20231018	-44.85	4620	20230727	114.50	14950	-33.71	20240116	7710	28.53	20240103	17970	-44.85	20231018	4620	114.50	20230727	4.82	N	024060	100	15 억		0	N	N	0	N	00	N
75	20240318	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	9890	-100	5	-1.00	3586950450	365207	27.69	9820	9950	9710	12980	7000	9990	9821.31	0.00	0	69855	10443	10216	10073	9846	9703	10145	9775	15	2990	100	6190	10	1	15000000	1484	131.87	1.86	12	2.43	75.00	5319.00	17970	20231018	-44.96	4620	20230727	114.07	14950	-33.85	20240116	7710	28.27	20240103	17970	-44.96	20231018	4620	114.07	20230727	4.82	N	024060	100	15 억		0	N	N	0	N	00	N
76	20240318	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9910	-80	5	-0.80	3209839090	327077	24.80	9820	9950	9710	12980	7000	9990	9813.27	0.00	0	71567	10443	10216	10073	9846	9703	10145	9775	15	2990	100	6190	10	1	15000000	1487	132.13	1.86	12	2.18	75.00	5319.00	17970	20231018	-44.85	4620	20230727	114.50	14950	-33.71	20240116	7710	28.53	20240103	17970	-44.85	20231018	4620	114.50	20230727	4.82	N	024060	100	15 억		0	N	N	0	N	00	N
77	20240318	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9870	-120	5	-1.20	2856865370	291485	22.10	9820	9910	9710	12980	7000	9990	9800.54	0.00	0	74220	10443	10216	10073	9846	9703	10145	9775	15	2990	100	6190	10	1	15000000	1481	131.60	1.86	12	1.94	75.00	5319.00	17970	20231018	-45.08	4620	20230727	113.64	14950	-33.98	20240116	7710	28.02	20240103	17970	-45.08	20231018	4620	113.64	20230727	4.82	N	024060	100	15 억		0	N	N	0	N	00	N
78	20240318	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9840	-150	5	-1.50	2317058450	236715	17.95	9820	9910	9710	12980	7000	9990	9787.68	0.00	0	39091	10443	10216	10073	9846	9703	10145	9775	15	2990	100	6190	10	1	15000000	1476	131.20	1.85	12	1.58	75.00	5319.00	17970	20231018	-45.24	4620	20230727	112.99	14950	-34.18	20240116	7710	27.63	20240103	17970	-45.24	20231018	4620	112.99	20230727	4.82	N	024060	100	15 억		0	N	N	0	N	00	N
79	20240318	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9830	-160	5	-1.60	2135230700	218225	16.55	9820	9910	9710	12980	7000	9990	9783.76	0.00	0	38642	10443	10216	10073	9846	9703	10145	9775	15	2990	100	6190	10	1	15000000	1475	131.07	1.85	12	1.45	75.00	5319.00	17970	20231018	-45.30	4620	20230727	112.77	14950	-34.25	20240116	7710	27.50	20240103	17970	-45.30	20231018	4620	112.77	20230727	4.82	N	024060	100	15 억		0	N	N	0	N	00	N
80	20240318	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9830	-160	5	-1.60	1718880990	175833	13.33	9820	9910	9710	12980	7000	9990	9774.63	0.00	0	21739	10443	10216	10073	9846	9703	10145	9775	15	2990	100	6190	10	1	15000000	1475	131.07	1.85	12	1.17	75.00	5319.00	17970	20231018	-45.30	4620	20230727	112.77	14950	-34.25	20240116	7710	27.50	20240103	17970	-45.30	20231018	4620	112.77	20230727	4.82	N	024060	100	15 억		0	N	N	0	N	00	N
81	20240318	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9800	-190	5	-1.90	496090770	50605	3.84	9820	9910	9720	12980	7000	9990	9800.10	0.00	0	2065	10443	10216	10073	9846	9703	10145	9775	15	2990	100	6190	10	1	15000000	1470	130.67	1.84	12	0.34	75.00	5319.00	17970	20231018	-45.46	4620	20230727	112.12	14950	-34.45	20240116	7710	27.11	20240103	17970	-45.46	20231018	4620	112.12	20230727	4.82	N	024060	100	15 억		0	N	N	0	N	00	N
82	20240315	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9990	300	2	3.10	13057043710	1292774	62.36	10180	10300	9930	12590	6790	9690	10100.12	0.00	0	20861	10576	10132	9906	9462	9236	10020	9350	15	2900	100	6000	10	1	15000000	1499	56.44	1.86	12	8.62	177.00	5385.00	17970	20231018	-44.41	4620	20230727	116.23	14950	-33.18	20240116	7710	29.57	20240103	17970	-44.41	20231018	4620	116.23	20230727	4.96	N	024060	100	15 억		0	N	N	0	N	00	N
83	20240315	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	350	2	3.61	12633672500	1250430	60.31	10180	10300	9930	12590	6790	9690	10103.46	0.00	0	14310	10576	10132	9906	9462	9236	10020	9350	15	2900	100	6000	10	1	15000000	1506	56.72	1.86	12	8.34	177.00	5385.00	17970	20231018	-44.13	4620	20230727	117.32	14950	-32.84	20240116	7710	30.22	20240103	17970	-44.13	20231018	4620	117.32	20230727	4.96	N	024060	100	15 억		0	N	N	0	N	00	N
84	20240315	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	9970	280	2	2.89	11124157580	1100401	53.08	10180	10300	9930	12590	6790	9690	10109.19	0.00	0	-23728	10576	10132	9906	9462	9236	10020	9350	15	2900	100	6000	10	1	15000000	1496	56.33	1.85	12	7.34	177.00	5385.00	17970	20231018	-44.52	4620	20230727	115.80	14950	-33.31	20240116	7710	29.31	20240103	17970	-44.52	20231018	4620	115.80	20230727	4.96	N	024060	100	15 억		0	N	N	0	N	00	N
85	20240315	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9970	280	2	2.89	10778542100	1065758	51.41	10180	10300	9930	12590	6790	9690	10113.50	0.00	0	-23643	10576	10132	9906	9462	9236	10020	9350	15	2900	100	6000	10	1	15000000	1496	56.33	1.85	12	7.11	177.00	5385.00	17970	20231018	-44.52	4620	20230727	115.80	14950	-33.31	20240116	7710	29.31	20240103	17970	-44.52	20231018	4620	115.80	20230727	4.96	N	024060	100	15 억		0	N	N	0	N	00	N
86	20240315	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9970	280	2	2.89	10394312670	1027255	49.55	10180	10300	9930	12590	6790	9690	10118.53	0.00	0	-23813	10576	10132	9906	9462	9236	10020	9350	15	2900	100	6000	10	1	15000000	1496	56.33	1.85	12	6.85	177.00	5385.00	17970	20231018	-44.52	4620	20230727	115.80	14950	-33.31	20240116	7710	29.31	20240103	17970	-44.52	20231018	4620	115.80	20230727	4.96	N	024060	100	15 억		0	N	N	0	N	00	N
87	20240315	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	10020	330	2	3.41	9724850260	960124	46.31	10180	10300	9950	12590	6790	9690	10128.74	0.00	0	-22955	10576	10132	9906	9462	9236	10020	9350	15	2900	100	6000	10	1	15000000	1503	56.61	1.86	12	6.40	177.00	5385.00	17970	20231018	-44.24	4620	20230727	116.88	14950	-32.98	20240116	7710	29.96	20240103	17970	-44.24	20231018	4620	116.88	20230727	4.96	N	024060	100	15 억		0	N	N	0	N	00	N
88	20240315	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	310	2	3.20	8647403420	852810	41.13	10180	10300	9950	12590	6790	9690	10139.89	0.00	0	-11267	10576	10132	9906	9462	9236	10020	9350	15	2900	100	6000	10	1	15000000	1500	56.50	1.86	12	5.69	177.00	5385.00	17970	20231018	-44.35	4620	20230727	116.45	14950	-33.11	20240116	7710	29.70	20240103	17970	-44.35	20231018	4620	116.45	20230727	4.96	N	024060	100	15 억		0	N	N	0	N	00	N
89	20240315	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	510	2	5.26	2943077920	288512	13.92	10180	10300	10140	12590	6790	9690	10200.89	0.00	0	-20479	10576	10132	9906	9462	9236	10020	9350	15	2900	100	6000	10	1	15000000	1530	57.63	1.89	12	1.92	177.00	5385.00	17970	20231018	-43.24	4620	20230727	120.78	14950	-31.77	20240116	7710	32.30	20240103	17970	-43.24	20231018	4620	120.78	20230727	4.96	N	024060	100	15 억		0	N	N	0	N	00	N
90	20240314	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	450	2	4.87	20584087340	2055920	706.61	10020	10350	9680	12010	6470	9240	10012.73	0.00	0	-33877	9553	9396	9303	9146	9053	9365	9115	15	2770	100	5720	10	1	15000000	1454	54.75	1.80	12	13.71	177.00	5385.00	17970	20231018	-46.08	4620	20230727	109.74	14950	-35.18	20240116	7710	25.68	20240103	17970	-46.08	20231018	4620	109.74	20230727	5.03	N	024060	100	15 억		0	N	N	0	N	00	N
91	20240314	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	9790	550	2	5.95	19937228980	1989400	683.75	10020	10350	9680	12010	6470	9240	10021.73	0.00	0	-50530	9553	9396	9303	9146	9053	9365	9115	15	2770	100	5720	10	1	15000000	1469	55.31	1.82	12	13.26	177.00	5385.00	17970	20231018	-45.52	4620	20230727	111.90	14950	-34.52	20240116	7710	26.98	20240103	17970	-45.52	20231018	4620	111.90	20230727	5.03	N	024060	100	15 억		0	N	N	0	N	00	N
92	20240314	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	9840	600	2	6.49	19049232430	1898436	652.48	10020	10350	9730	12010	6470	9240	10034.17	0.00	0	-50758	9553	9396	9303	9146	9053	9365	9115	15	2770	100	5720	10	1	15000000	1476	55.59	1.83	12	12.66	177.00	5385.00	17970	20231018	-45.24	4620	20230727	112.99	14950	-34.18	20240116	7710	27.63	20240103	17970	-45.24	20231018	4620	112.99	20230727	5.03	N	024060	100	15 억		0	N	N	0	N	00	N
93	20240314	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	9870	630	2	6.82	18700218590	1862993	640.30	10020	10350	9730	12010	6470	9240	10037.73	0.00	0	-49135	9553	9396	9303	9146	9053	9365	9115	15	2770	100	5720	10	1	15000000	1481	55.76	1.83	12	12.42	177.00	5385.00	17970	20231018	-45.08	4620	20230727	113.64	14950	-33.98	20240116	7710	28.02	20240103	17970	-45.08	20231018	4620	113.64	20230727	5.03	N	024060	100	15 억		0	N	N	0	N	00	N
94	20240314	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	9940	700	2	7.58	17393527200	1730643	594.81	10020	10350	9730	12010	6470	9240	10050.33	0.00	0	-34701	9553	9396	9303	9146	9053	9365	9115	15	2770	100	5720	10	1	15000000	1491	56.16	1.85	12	11.54	177.00	5385.00	17970	20231018	-44.69	4620	20230727	115.15	14950	-33.51	20240116	7710	28.92	20240103	17970	-44.69	20231018	4620	115.15	20230727	5.03	N	024060	100	15 억		0	N	N	0	N	00	N
95	20240314	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	790	2	8.55	16433167340	1633833	561.54	10020	10350	9730	12010	6470	9240	10058.05	0.00	0	-31565	9553	9396	9303	9146	9053	9365	9115	15	2770	100	5720	10	1	15000000	1505	56.67	1.86	12	10.89	177.00	5385.00	17970	20231018	-44.18	4620	20230727	117.10	14950	-32.91	20240116	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	5.03	N	024060	100	15 억		0	N	N	0	N	00	N
96	20240314	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9810	570	2	6.17	13689762080	1358516	466.92	10020	10350	9730	12010	6470	9240	10077.00	0.00	0	-47023	9553	9396	9303	9146	9053	9365	9115	15	2770	100	5720	10	1	15000000	1472	55.42	1.82	12	9.06	177.00	5385.00	17970	20231018	-45.41	4620	20230727	112.34	14950	-34.38	20240116	7710	27.24	20240103	17970	-45.41	20231018	4620	112.34	20230727	5.03	N	024060	100	15 억		0	N	N	0	N	00	N
97	20240314	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	10180	940	2	10.17	6053597670	594444	204.31	10020	10350	10000	12010	6470	9240	10183.63	0.00	0	-59838	9553	9396	9303	9146	9053	9365	9115	15	2770	100	5720	10	1	15000000	1527	57.51	1.89	12	3.96	177.00	5385.00	17970	20231018	-43.35	4620	20230727	120.35	14950	-31.91	20240116	7710	32.04	20240103	17970	-43.35	20231018	4620	120.35	20230727	5.03	N	024060	100	15 억		0	N	N	0	N	00	N
98	20240313	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	0	3	0.00	2610699870	280860	119.16	9240	9460	9210	12010	6470	9240	9295.88	0.00	0	19758	9520	9380	9260	9120	9000	9320	9060	15	2770	100	5720	10	1	15000000	1386	52.20	1.72	12	1.87	177.00	5385.00	17970	20231018	-48.58	4620	20230727	100.00	14950	-38.19	20240116	7710	19.84	20240103	17970	-48.58	20231018	4620	100.00	20230727	4.90	N	024060	100	15 억		0	N	N	0	N	00	N
99	20240313	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	40	2	0.43	2386685070	256649	108.89	9240	9460	9210	12010	6470	9240	9299.41	0.00	0	17817	9520	9380	9260	9120	9000	9320	9060	15	2770	100	5720	10	1	15000000	1392	52.43	1.72	12	1.71	177.00	5385.00	17970	20231018	-48.36	4620	20230727	100.87	14950	-37.93	20240116	7710	20.36	20240103	17970	-48.36	20231018	4620	100.87	20230727	4.90	N	024060	100	15 억		0	N	N	0	N	00	N
100	20240313	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	110	2	1.19	1876820380	201795	85.61	9240	9460	9210	12010	6470	9240	9300.63	0.00	0	13488	9520	9380	9260	9120	9000	9320	9060	15	2770	100	5720	10	1	15000000	1403	52.82	1.74	12	1.35	177.00	5385.00	17970	20231018	-47.97	4620	20230727	102.38	14950	-37.46	20240116	7710	21.27	20240103	17970	-47.97	20231018	4620	102.38	20230727	4.90	N	024060	100	15 억		0	N	N	0	N	00	N
101	20240313	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	10	2	0.11	1224340260	132040	56.02	9240	9380	9210	12010	6470	9240	9272.50	0.00	0	11597	9520	9380	9260	9120	9000	9320	9060	15	2770	100	5720	10	1	15000000	1388	52.26	1.72	12	0.88	177.00	5385.00	17970	20231018	-48.53	4620	20230727	100.22	14950	-38.13	20240116	7710	19.97	20240103	17970	-48.53	20231018	4620	100.22	20230727	4.90	N	024060	100	15 억		0	N	N	0	N	00	N
102	20240313	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	40	2	0.43	1020495690	110022	46.68	9240	9380	9210	12010	6470	9240	9275.38	0.00	0	19791	9520	9380	9260	9120	9000	9320	9060	15	2770	100	5720	10	1	15000000	1392	52.43	1.72	12	0.73	177.00	5385.00	17970	20231018	-48.36	4620	20230727	100.87	14950	-37.93	20240116	7710	20.36	20240103	17970	-48.36	20231018	4620	100.87	20230727	4.90	N	024060	100	15 억		0	N	N	0	N	00	N
103	20240313	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	9270	30	2	0.32	709863900	76647	32.52	9240	9360	9210	12010	6470	9240	9261.47	0.00	0	12770	9520	9380	9260	9120	9000	9320	9060	15	2770	100	5720	10	1	15000000	1391	52.37	1.72	12	0.51	177.00	5385.00	17970	20231018	-48.41	4620	20230727	100.65	14950	-37.99	20240116	7710	20.23	20240103	17970	-48.41	20231018	4620	100.65	20230727	4.90	N	024060	100	15 억		0	N	N	0	N	00	N
104	20240313	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	10	2	0.11	460150820	49769	21.12	9240	9290	9210	12010	6470	9240	9245.73	0.00	0	9890	9520	9380	9260	9120	9000	9320	9060	15	2770	100	5720	10	1	15000000	1388	52.26	1.72	12	0.33	177.00	5385.00	17970	20231018	-48.53	4620	20230727	100.22	14950	-38.13	20240116	7710	19.97	20240103	17970	-48.53	20231018	4620	100.22	20230727	4.90	N	024060	100	15 억		0	N	N	0	N	00	N
105	20240313	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	0	3	0.00	85887880	9287	3.94	9240	9290	9230	12010	6470	9240	9248.18	0.00	0	269	9520	9380	9260	9120	9000	9320	9060	15	2770	100	5720	10	1	15000000	1386	52.20	1.72	12	0.06	177.00	5385.00	17970	20231018	-48.58	4620	20230727	100.00	14950	-38.19	20240116	7710	19.84	20240103	17970	-48.58	20231018	4620	100.00	20230727	4.90	N	024060	100	15 억		0	N	N	0	N	00	N
106	20240312	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	-110	5	-1.18	2153723360	232429	62.01	9350	9400	9140	12150	6550	9350	9266.26	0.00	0	24668	9823	9586	9443	9206	9063	9515	9135	15	2800	100	5790	10	1	15000000	1386	52.20	1.72	12	1.55	177.00	5385.00	17970	20231018	-48.58	4620	20230727	100.00	14950	-38.19	20240116	7710	19.84	20240103	17970	-48.58	20231018	4620	100.00	20230727	4.87	N	024060	100	15 억		0	N	N	0	N	00	N
107	20240312	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	-110	5	-1.18	2034045610	219497	58.56	9350	9400	9140	12150	6550	9350	9266.83	0.00	0	21802	9823	9586	9443	9206	9063	9515	9135	15	2800	100	5790	10	1	15000000	1386	52.20	1.72	12	1.46	177.00	5385.00	17970	20231018	-48.58	4620	20230727	100.00	14950	-38.19	20240116	7710	19.84	20240103	17970	-48.58	20231018	4620	100.00	20230727	4.87	N	024060	100	15 억		0	N	N	0	N	00	N
108	20240312	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	9240	-110	5	-1.18	1772496730	191262	51.03	9350	9400	9140	12150	6550	9350	9267.35	0.00	0	13076	9823	9586	9443	9206	9063	9515	9135	15	2800	100	5790	10	1	15000000	1386	52.20	1.72	12	1.28	177.00	5385.00	17970	20231018	-48.58	4620	20230727	100.00	14950	-38.19	20240116	7710	19.84	20240103	17970	-48.58	20231018	4620	100.00	20230727	4.87	N	024060	100	15 억		0	N	N	0	N	00	N
109	20240312	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	-90	5	-0.96	1631312650	175981	46.95	9350	9400	9140	12150	6550	9350	9269.80	0.00	0	14487	9823	9586	9443	9206	9063	9515	9135	15	2800	100	5790	10	1	15000000	1389	52.32	1.72	12	1.17	177.00	5385.00	17970	20231018	-48.47	4620	20230727	100.43	14950	-38.06	20240116	7710	20.10	20240103	17970	-48.47	20231018	4620	100.43	20230727	4.87	N	024060	100	15 억		0	N	N	0	N	00	N
110	20240312	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	9260	-90	5	-0.96	1522944330	164258	43.83	9350	9400	9140	12150	6550	9350	9271.63	0.00	0	14887	9823	9586	9443	9206	9063	9515	9135	15	2800	100	5790	10	1	15000000	1389	52.32	1.72	12	1.10	177.00	5385.00	17970	20231018	-48.47	4620	20230727	100.43	14950	-38.06	20240116	7710	20.10	20240103	17970	-48.47	20231018	4620	100.43	20230727	4.87	N	024060	100	15 억		0	N	N	0	N	00	N
111	20240312	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	9330	-20	5	-0.21	1369290990	147680	39.40	9350	9400	9140	12150	6550	9350	9271.98	0.00	0	20106	9823	9586	9443	9206	9063	9515	9135	15	2800	100	5790	10	1	15000000	1400	52.71	1.73	12	0.98	177.00	5385.00	17970	20231018	-48.08	4620	20230727	101.95	14950	-37.59	20240116	7710	21.01	20240103	17970	-48.08	20231018	4620	101.95	20230727	4.87	N	024060	100	15 억		0	N	N	0	N	00	N
112	20240312	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	9300	-50	5	-0.53	980674870	106049	28.29	9350	9390	9140	12150	6550	9350	9247.32	0.00	0	13425	9823	9586	9443	9206	9063	9515	9135	15	2800	100	5790	10	1	15000000	1395	52.54	1.73	12	0.71	177.00	5385.00	17970	20231018	-48.25	4620	20230727	101.30	14950	-37.79	20240116	7710	20.62	20240103	17970	-48.25	20231018	4620	101.30	20230727	4.87	N	024060	100	15 억		0	N	N	0	N	00	N
113	20240312	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	0	3	0.00	97660790	10436	2.78	9350	9390	9350	12150	6550	9350	9358.11	0.00	0	808	9823	9586	9443	9206	9063	9515	9135	15	2800	100	5790	10	1	15000000	1403	52.82	1.74	12	0.07	177.00	5385.00	17970	20231018	-47.97	4620	20230727	102.38	14950	-37.46	20240116	7710	21.27	20240103	17970	-47.97	20231018	4620	102.38	20230727	4.87	N	024060	100	15 억		0	N	N	0	N	00	N
114	20240311	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	9350	-380	5	-3.91	3470439370	369086	139.56	9620	9680	9300	12640	6820	9730	9402.21	0.00	0	-5224	9976	9852	9766	9642	9556	9810	9600	15	2910	100	6030	10	1	15000000	1403	52.82	1.74	12	2.46	177.00	5385.00	17970	20231018	-47.97	4620	20230727	102.38	14950	-37.46	20240116	7710	21.27	20240103	17970	-47.97	20231018	4620	102.38	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
115	20240311	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	9340	-390	5	-4.01	3161836880	336046	127.07	9620	9680	9300	12640	6820	9730	9408.16	0.00	0	-4886	9976	9852	9766	9642	9556	9810	9600	15	2910	100	6030	10	1	15000000	1401	52.77	1.73	12	2.24	177.00	5385.00	17970	20231018	-48.02	4620	20230727	102.16	14950	-37.53	20240116	7710	21.14	20240103	17970	-48.02	20231018	4620	102.16	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
116	20240311	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	-360	5	-3.70	2687078740	285286	107.88	9620	9680	9300	12640	6820	9730	9418.00	0.00	0	-3531	9976	9852	9766	9642	9556	9810	9600	15	2910	100	6030	10	1	15000000	1406	52.94	1.74	12	1.90	177.00	5385.00	17970	20231018	-47.86	4620	20230727	102.81	14950	-37.32	20240116	7710	21.53	20240103	17970	-47.86	20231018	4620	102.81	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
117	20240311	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	9400	-330	5	-3.39	2513931910	266807	100.89	9620	9680	9300	12640	6820	9730	9421.34	0.00	0	-3176	9976	9852	9766	9642	9556	9810	9600	15	2910	100	6030	10	1	15000000	1410	53.11	1.75	12	1.78	177.00	5385.00	17970	20231018	-47.69	4620	20230727	103.46	14950	-37.12	20240116	7710	21.92	20240103	17970	-47.69	20231018	4620	103.46	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
118	20240311	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	9400	-330	5	-3.39	2338054590	248055	93.80	9620	9680	9300	12640	6820	9730	9424.55	0.00	0	-1960	9976	9852	9766	9642	9556	9810	9600	15	2910	100	6030	10	1	15000000	1410	53.11	1.75	12	1.65	177.00	5385.00	17970	20231018	-47.69	4620	20230727	103.46	14950	-37.12	20240116	7710	21.92	20240103	17970	-47.69	20231018	4620	103.46	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
119	20240311	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	9360	-370	5	-3.80	2166070960	229707	86.86	9620	9680	9300	12640	6820	9730	9428.64	0.00	0	-974	9976	9852	9766	9642	9556	9810	9600	15	2910	100	6030	10	1	15000000	1404	52.88	1.74	12	1.53	177.00	5385.00	17970	20231018	-47.91	4620	20230727	102.60	14950	-37.39	20240116	7710	21.40	20240103	17970	-47.91	20231018	4620	102.60	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
120	20240311	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	9430	-300	5	-3.08	1722254830	182487	69.00	9620	9680	9300	12640	6820	9730	9436.37	0.00	0	2992	9976	9852	9766	9642	9556	9810	9600	15	2910	100	6030	10	1	15000000	1415	53.28	1.75	12	1.22	177.00	5385.00	17970	20231018	-47.52	4620	20230727	104.11	14950	-36.92	20240116	7710	22.31	20240103	17970	-47.52	20231018	4620	104.11	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
121	20240311	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	9470	-260	5	-2.67	239658350	25126	9.50	9620	9680	9420	12640	6820	9730	9531.83	0.00	0	-4578	9976	9852	9766	9642	9556	9810	9600	15	2910	100	6030	10	1	15000000	1421	53.50	1.76	12	0.17	177.00	5385.00	17970	20231018	-47.30	4620	20230727	104.98	14950	-36.66	20240116	7710	22.83	20240103	17970	-47.30	20231018	4620	104.98	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
122	20240308	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	-100	5	-1.02	2519354890	257933	78.99	9740	9890	9680	12770	6890	9830	9767.73	0.00	0	-20509	10176	10002	9886	9712	9596	9945	9655	15	2940	100	6090	10	1	15000000	1460	54.97	1.81	12	1.72	177.00	5385.00	17970	20231018	-45.85	4620	20230727	110.61	14950	-34.92	20240116	7710	26.20	20240103	17970	-45.85	20231018	4620	110.61	20230727	4.72	N	024060	100	15 억		0	N	N	0	N	00	N
123	20240308	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	-140	5	-1.42	2312426160	236615	72.46	9740	9890	9680	12770	6890	9830	9772.90	0.00	0	-19101	10176	10002	9886	9712	9596	9945	9655	15	2940	100	6090	10	1	15000000	1454	54.75	1.80	12	1.58	177.00	5385.00	17970	20231018	-46.08	4620	20230727	109.74	14950	-35.18	20240116	7710	25.68	20240103	17970	-46.08	20231018	4620	109.74	20230727	4.72	N	024060	100	15 억		0	N	N	0	N	00	N
124	20240308	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	-120	5	-1.22	2001811230	204598	62.66	9740	9890	9700	12770	6890	9830	9784.07	0.00	0	-19169	10176	10002	9886	9712	9596	9945	9655	15	2940	100	6090	10	1	15000000	1457	54.86	1.80	12	1.36	177.00	5385.00	17970	20231018	-45.97	4620	20230727	110.17	14950	-35.05	20240116	7710	25.94	20240103	17970	-45.97	20231018	4620	110.17	20230727	4.72	N	024060	100	15 억		0	N	N	0	N	00	N
125	20240308	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	9780	-50	5	-0.51	1407658720	143496	43.95	9740	9890	9740	12770	6890	9830	9809.71	0.00	0	-11714	10176	10002	9886	9712	9596	9945	9655	15	2940	100	6090	10	1	15000000	1467	55.25	1.82	12	0.96	177.00	5385.00	17970	20231018	-45.58	4620	20230727	111.69	14950	-34.58	20240116	7710	26.85	20240103	17970	-45.58	20231018	4620	111.69	20230727	4.72	N	024060	100	15 억		0	N	N	0	N	00	N
126	20240308	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	9830	0	3	0.00	1124815730	114593	35.09	9740	9890	9740	12770	6890	9830	9815.72	0.00	0	982	10176	10002	9886	9712	9596	9945	9655	15	2940	100	6090	10	1	15000000	1475	55.54	1.83	12	0.76	177.00	5385.00	17970	20231018	-45.30	4620	20230727	112.77	14950	-34.25	20240116	7710	27.50	20240103	17970	-45.30	20231018	4620	112.77	20230727	4.72	N	024060	100	15 억		0	N	N	0	N	00	N
127	20240308	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	9840	10	2	0.10	989486040	100806	30.87	9740	9890	9740	12770	6890	9830	9815.72	0.00	0	2050	10176	10002	9886	9712	9596	9945	9655	15	2940	100	6090	10	1	15000000	1476	55.59	1.83	12	0.67	177.00	5385.00	17970	20231018	-45.24	4620	20230727	112.99	14950	-34.18	20240116	7710	27.63	20240103	17970	-45.24	20231018	4620	112.99	20230727	4.72	N	024060	100	15 억		0	N	N	0	N	00	N
128	20240308	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	9870	40	2	0.41	808761290	82446	25.25	9740	9890	9740	12770	6890	9830	9809.54	0.00	0	3296	10176	10002	9886	9712	9596	9945	9655	15	2940	100	6090	10	1	15000000	1481	55.76	1.83	12	0.55	177.00	5385.00	17970	20231018	-45.08	4620	20230727	113.64	14950	-33.98	20240116	7710	28.02	20240103	17970	-45.08	20231018	4620	113.64	20230727	4.72	N	024060	100	15 억		0	N	N	0	N	00	N
129	20240308	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	9860	30	2	0.31	161499070	16502	5.05	9740	9880	9740	12770	6890	9830	9786.11	0.00	0	5180	10176	10002	9886	9712	9596	9945	9655	15	2940	100	6090	10	1	15000000	1479	55.71	1.83	12	0.11	177.00	5385.00	17970	20231018	-45.13	4620	20230727	113.42	14950	-34.05	20240116	7710	27.89	20240103	17970	-45.13	20231018	4620	113.42	20230727	4.72	N	024060	100	15 억		0	N	N	0	N	00	N
130	20240307	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	9830	-130	5	-1.31	3170641670	320321	116.18	10030	10060	9770	12940	6980	9960	9898.38	0.00	0	-41384	10133	10046	10003	9916	9873	10025	9895	15	2980	100	6170	10	1	15000000	1475	55.54	1.83	12	2.14	177.00	5385.00	17970	20231018	-45.30	4620	20230727	112.77	14950	-34.25	20240116	7710	27.50	20240103	17970	-45.30	20231018	4620	112.77	20230727	4.65	N	024060	100	15 억		0	N	N	0	N	00	N
131	20240307	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	9820	-140	5	-1.41	2954136610	298304	108.20	10030	10060	9770	12940	6980	9960	9903.11	0.00	0	-39474	10133	10046	10003	9916	9873	10025	9895	15	2980	100	6170	10	1	15000000	1473	55.48	1.82	12	1.99	177.00	5385.00	17970	20231018	-45.35	4620	20230727	112.55	14950	-34.31	20240116	7710	27.37	20240103	17970	-45.35	20231018	4620	112.55	20230727	4.65	N	024060	100	15 억		0	N	N	0	N	00	N
132	20240307	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	9830	-130	5	-1.31	2706320110	273061	99.04	10030	10060	9770	12940	6980	9960	9911.05	0.00	0	-35033	10133	10046	10003	9916	9873	10025	9895	15	2980	100	6170	10	1	15000000	1475	55.54	1.83	12	1.82	177.00	5385.00	17970	20231018	-45.30	4620	20230727	112.77	14950	-34.25	20240116	7710	27.50	20240103	17970	-45.30	20231018	4620	112.77	20230727	4.65	N	024060	100	15 억		0	N	N	0	N	00	N
133	20240307	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	9860	-100	5	-1.00	2512604480	253386	91.91	10030	10060	9770	12940	6980	9960	9916.11	0.00	0	-33386	10133	10046	10003	9916	9873	10025	9895	15	2980	100	6170	10	1	15000000	1479	55.71	1.83	12	1.69	177.00	5385.00	17970	20231018	-45.13	4620	20230727	113.42	14950	-34.05	20240116	7710	27.89	20240103	17970	-45.13	20231018	4620	113.42	20230727	4.65	N	024060	100	15 억		0	N	N	0	N	00	N
134	20240307	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	9850	-110	5	-1.10	1968090480	198300	71.93	10030	10060	9810	12940	6980	9960	9924.81	0.00	0	-30677	10133	10046	10003	9916	9873	10025	9895	15	2980	100	6170	10	1	15000000	1478	55.65	1.83	12	1.32	177.00	5385.00	17970	20231018	-45.19	4620	20230727	113.20	14950	-34.11	20240116	7710	27.76	20240103	17970	-45.19	20231018	4620	113.20	20230727	4.65	N	024060	100	15 억		0	N	N	0	N	00	N
135	20240307	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	9910	-50	5	-0.50	1472113190	148000	53.68	10030	10060	9850	12940	6980	9960	9946.71	0.00	0	-10768	10133	10046	10003	9916	9873	10025	9895	15	2980	100	6170	10	1	15000000	1487	55.99	1.84	12	0.99	177.00	5385.00	17970	20231018	-44.85	4620	20230727	114.50	14950	-33.71	20240116	7710	28.53	20240103	17970	-44.85	20231018	4620	114.50	20230727	4.65	N	024060	100	15 억		0	N	N	0	N	00	N
136	20240307	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	9930	-30	5	-0.30	940386510	94236	34.18	10030	10060	9920	12940	6980	9960	9979.06	0.00	0	-18938	10133	10046	10003	9916	9873	10025	9895	15	2980	100	6170	10	1	15000000	1490	56.10	1.84	12	0.63	177.00	5385.00	17970	20231018	-44.74	4620	20230727	114.94	14950	-33.58	20240116	7710	28.79	20240103	17970	-44.74	20231018	4620	114.94	20230727	4.65	N	024060	100	15 억		0	N	N	0	N	00	N
137	20240307	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	9990	30	2	0.30	221442060	22100	8.02	10030	10060	9990	12940	6980	9960	10020.00	0.00	0	-1863	10133	10046	10003	9916	9873	10025	9895	15	2980	100	6170	10	1	15000000	1499	56.44	1.86	12	0.15	177.00	5385.00	17970	20231018	-44.41	4620	20230727	116.23	14950	-33.18	20240116	7710	29.57	20240103	17970	-44.41	20231018	4620	116.23	20230727	4.65	N	024060	100	15 억		0	N	N	0	N	00	N
138	20240306	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	9960	-180	5	-1.78	2553831710	255463	56.30	10090	10090	9960	13180	7100	10140	9996.83	0.00	0	-16638	10420	10280	10120	9980	9820	10350	10050	15	3040	100	6280	10	1	15000000	1494	56.27	1.85	12	1.70	177.00	5385.00	17970	20231018	-44.57	4620	20230727	115.58	14950	-33.38	20240116	7710	29.18	20240103	17970	-44.57	20231018	4620	115.58	20230727	5.07	N	024060	100	15 억		0	N	N	0	N	00	N
139	20240306	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	9990	-150	5	-1.48	2096859380	209645	46.20	10090	10090	9960	13180	7100	10140	10001.31	0.00	0	-5654	10420	10280	10120	9980	9820	10350	10050	15	3040	100	6280	10	1	15000000	1499	56.44	1.86	12	1.40	177.00	5385.00	17970	20231018	-44.41	4620	20230727	116.23	14950	-33.18	20240116	7710	29.57	20240103	17970	-44.41	20231018	4620	116.23	20230727	5.07	N	024060	100	15 억		0	N	N	0	N	00	N
140	20240306	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	10020	-120	5	-1.18	1941870480	194140	42.79	10090	10090	9960	13180	7100	10140	10001.73	0.00	0	-5185	10420	10280	10120	9980	9820	10350	10050	15	3040	100	6280	10	1	15000000	1503	56.61	1.86	12	1.29	177.00	5385.00	17970	20231018	-44.24	4620	20230727	116.88	14950	-32.98	20240116	7710	29.96	20240103	17970	-44.24	20231018	4620	116.88	20230727	5.07	N	024060	100	15 억		0	N	N	0	N	00	N
141	20240306	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	-130	5	-1.28	1664671910	166442	36.68	10090	10090	9960	13180	7100	10140	10000.70	0.00	0	2259	10420	10280	10120	9980	9820	10350	10050	15	3040	100	6280	10	1	15000000	1502	56.55	1.86	12	1.11	177.00	5385.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	5.07	N	024060	100	15 억		0	N	N	0	N	00	N
142	20240306	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-140	5	-1.38	1522179870	152209	33.55	10090	10090	9960	13180	7100	10140	9999.70	0.00	0	4832	10420	10280	10120	9980	9820	10350	10050	15	3040	100	6280	10	1	15000000	1500	56.50	1.86	12	1.01	177.00	5385.00	17970	20231018	-44.35	4620	20230727	116.45	14950	-33.11	20240116	7710	29.70	20240103	17970	-44.35	20231018	4620	116.45	20230727	5.07	N	024060	100	15 억		0	N	N	0	N	00	N
143	20240306	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	9990	-150	5	-1.48	1330567000	133046	29.32	10090	10090	9960	13180	7100	10140	9999.78	0.00	0	7974	10420	10280	10120	9980	9820	10350	10050	15	3040	100	6280	10	1	15000000	1499	56.44	1.86	12	0.89	177.00	5385.00	17970	20231018	-44.41	4620	20230727	116.23	14950	-33.18	20240116	7710	29.57	20240103	17970	-44.41	20231018	4620	116.23	20230727	5.07	N	024060	100	15 억		0	N	N	0	N	00	N
144	20240306	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	10020	-120	5	-1.18	1106625960	110640	24.38	10090	10090	9960	13180	7100	10140	10000.82	0.00	0	8819	10420	10280	10120	9980	9820	10350	10050	15	3040	100	6280	10	1	15000000	1503	56.61	1.86	12	0.74	177.00	5385.00	17970	20231018	-44.24	4620	20230727	116.88	14950	-32.98	20240116	7710	29.96	20240103	17970	-44.24	20231018	4620	116.88	20230727	5.07	N	024060	100	15 억		0	N	N	0	N	00	N
145	20240306	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	-110	5	-1.08	246868450	24594	5.42	10090	10090	9990	13180	7100	10140	10033.55	0.00	0	3929	10420	10280	10120	9980	9820	10350	10050	15	3040	100	6280	10	1	15000000	1505	56.67	1.86	12	0.16	177.00	5385.00	17970	20231018	-44.18	4620	20230727	117.10	14950	-32.91	20240116	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	5.07	N	024060	100	15 억		0	N	N	0	N	00	N
146	20240305	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	10140	-130	5	-1.27	4468214170	444849	41.03	10070	10260	9960	13350	7190	10270	10043.81	0.00	0	-22516	10770	10520	10350	10100	9930	10645	10225	15	3080	100	6360	10	1	15000000	1521	57.29	1.88	12	2.97	177.00	5385.00	17970	20231018	-43.57	4620	20230727	119.48	14950	-32.17	20240116	7710	31.52	20240103	17970	-43.57	20231018	4620	119.48	20230727	5.05	N	024060	100	15 억		0	N	N	0	N	00	N
147	20240305	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	10120	-150	5	-1.46	4067401290	405411	37.39	10070	10260	9960	13350	7190	10270	10032.56	0.00	0	-23311	10770	10520	10350	10100	9930	10645	10225	15	3080	100	6360	10	1	15000000	1518	57.18	1.88	12	2.70	177.00	5385.00	17970	20231018	-43.68	4620	20230727	119.05	14950	-32.31	20240116	7710	31.26	20240103	17970	-43.68	20231018	4620	119.05	20230727	5.05	N	024060	100	15 억		0	N	N	0	N	00	N
148	20240305	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-270	5	-2.63	3261714280	325781	30.05	10070	10140	9960	13350	7190	10270	10011.68	0.00	0	-31270	10770	10520	10350	10100	9930	10645	10225	15	3080	100	6360	10	1	15000000	1500	56.50	1.86	12	2.17	177.00	5385.00	17970	20231018	-44.35	4620	20230727	116.45	14950	-33.11	20240116	7710	29.70	20240103	17970	-44.35	20231018	4620	116.45	20230727	5.05	N	024060	100	15 억		0	N	N	0	N	00	N
149	20240305	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	-260	5	-2.53	2956521400	295232	27.23	10070	10140	9960	13350	7190	10270	10013.90	0.00	0	-31125	10770	10520	10350	10100	9930	10645	10225	15	3080	100	6360	10	1	15000000	1502	56.55	1.86	12	1.97	177.00	5385.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	5.05	N	024060	100	15 억		0	N	N	0	N	00	N
150	20240305	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	9990	-280	5	-2.73	2713827310	270956	24.99	10070	10140	9960	13350	7190	10270	10015.39	0.00	0	-28314	10770	10520	10350	10100	9930	10645	10225	15	3080	100	6360	10	1	15000000	1499	56.44	1.86	12	1.81	177.00	5385.00	17970	20231018	-44.41	4620	20230727	116.23	14950	-33.18	20240116	7710	29.57	20240103	17970	-44.41	20231018	4620	116.23	20230727	5.05	N	024060	100	15 억		0	N	N	0	N	00	N
151	20240305	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	9990	-280	5	-2.73	2459837990	245539	22.65	10070	10140	9960	13350	7190	10270	10017.72	0.00	0	-27962	10770	10520	10350	10100	9930	10645	10225	15	3080	100	6360	10	1	15000000	1499	56.44	1.86	12	1.64	177.00	5385.00	17970	20231018	-44.41	4620	20230727	116.23	14950	-33.18	20240116	7710	29.57	20240103	17970	-44.41	20231018	4620	116.23	20230727	5.05	N	024060	100	15 억		0	N	N	0	N	00	N
152	20240305	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-270	5	-2.63	1943320470	193849	17.88	10070	10140	9960	13350	7190	10270	10024.43	0.00	0	-36764	10770	10520	10350	10100	9930	10645	10225	15	3080	100	6360	10	1	15000000	1500	56.50	1.86	12	1.29	177.00	5385.00	17970	20231018	-44.35	4620	20230727	116.45	14950	-33.11	20240116	7710	29.70	20240103	17970	-44.35	20231018	4620	116.45	20230727	5.05	N	024060	100	15 억		0	N	N	0	N	00	N
153	20240305	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	-210	5	-2.04	411277990	40783	3.76	10070	10140	10060	13350	7190	10270	10082.78	0.00	0	-3011	10770	10520	10350	10100	9930	10645	10225	15	3080	100	6360	10	1	15000000	1509	56.84	1.87	12	0.27	177.00	5385.00	17970	20231018	-44.02	4620	20230727	117.75	14950	-32.71	20240116	7710	30.48	20240103	17970	-44.02	20231018	4620	117.75	20230727	5.05	N	024060	100	15 억		0	N	N	0	N	00	N
154	20240304	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	260	2	2.60	10993313690	1062725	196.59	10250	10600	10180	13010	7010	10010	10344.52	0.00	0	93736	10463	10236	10093	9866	9723	10350	9980	15	3000	100	6200	10	1	15000000	1541	58.02	1.91	12	7.08	177.00	5385.00	17970	20231018	-42.85	4620	20230727	122.29	14950	-31.30	20240116	7710	33.20	20240103	17970	-42.85	20231018	4620	122.29	20230727	5.08	N	024060	100	15 억		0	N	N	0	N	00	N
155	20240304	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	260	2	2.60	10669803410	1031247	190.77	10250	10600	10180	13010	7010	10010	10346.51	0.00	0	93374	10463	10236	10093	9866	9723	10350	9980	15	3000	100	6200	10	1	15000000	1541	58.02	1.91	12	6.87	177.00	5385.00	17970	20231018	-42.85	4620	20230727	122.29	14950	-31.30	20240116	7710	33.20	20240103	17970	-42.85	20231018	4620	122.29	20230727	5.08	N	024060	100	15 억		0	N	N	0	N	00	N
156	20240304	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	10290	280	2	2.80	9915634790	957947	177.21	10250	10600	10180	13010	7010	10010	10350.92	0.00	0	103763	10463	10236	10093	9866	9723	10350	9980	15	3000	100	6200	10	1	15000000	1544	58.14	1.91	12	6.39	177.00	5385.00	17970	20231018	-42.74	4620	20230727	122.73	14950	-31.17	20240116	7710	33.46	20240103	17970	-42.74	20231018	4620	122.73	20230727	5.08	N	024060	100	15 억		0	N	N	0	N	00	N
157	20240304	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	10300	290	2	2.90	9489474710	916470	169.54	10250	10600	10180	13010	7010	10010	10354.38	0.00	0	103661	10463	10236	10093	9866	9723	10350	9980	15	3000	100	6200	10	1	15000000	1545	58.19	1.91	12	6.11	177.00	5385.00	17970	20231018	-42.68	4620	20230727	122.94	14950	-31.10	20240116	7710	33.59	20240103	17970	-42.68	20231018	4620	122.94	20230727	5.08	N	024060	100	15 억		0	N	N	0	N	00	N
158	20240304	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	10340	330	2	3.30	9013754870	870406	161.02	10250	10600	10180	13010	7010	10010	10355.81	0.00	0	107118	10463	10236	10093	9866	9723	10350	9980	15	3000	100	6200	10	1	15000000	1551	58.42	1.92	12	5.80	177.00	5385.00	17970	20231018	-42.46	4620	20230727	123.81	14950	-30.84	20240116	7710	34.11	20240103	17970	-42.46	20231018	4620	123.81	20230727	5.08	N	024060	100	15 억		0	N	N	0	N	00	N
159	20240304	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	10340	330	2	3.30	7739034860	747889	138.35	10250	10600	10180	13010	7010	10010	10347.84	0.00	0	76688	10463	10236	10093	9866	9723	10350	9980	15	3000	100	6200	10	1	15000000	1551	58.42	1.92	12	4.99	177.00	5385.00	17970	20231018	-42.46	4620	20230727	123.81	14950	-30.84	20240116	7710	34.11	20240103	17970	-42.46	20231018	4620	123.81	20230727	5.08	N	024060	100	15 억		0	N	N	0	N	00	N
160	20240304	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	10370	360	2	3.60	6303723220	608401	112.55	10250	10600	10180	13010	7010	10010	10361.13	0.00	0	66602	10463	10236	10093	9866	9723	10350	9980	15	3000	100	6200	10	1	15000000	1556	58.59	1.93	12	4.06	177.00	5385.00	17970	20231018	-42.29	4620	20230727	124.46	14950	-30.64	20240116	7710	34.50	20240103	17970	-42.29	20231018	4620	124.46	20230727	5.08	N	024060	100	15 억		0	N	N	0	N	00	N
161	20240304	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	10270	260	2	2.60	1372905080	133446	24.69	10250	10370	10230	13010	7010	10010	10288.09	0.00	0	10894	10463	10236	10093	9866	9723	10350	9980	15	3000	100	6200	10	1	15000000	1541	58.02	1.91	12	0.89	177.00	5385.00	17970	20231018	-42.85	4620	20230727	122.29	14950	-31.30	20240116	7710	33.20	20240103	17970	-42.85	20231018	4620	122.29	20230727	5.08	N	024060	100	15 억		0	N	N	0	N	00	N