KissMeData/142210/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	160836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	170	2	2.63	2671669080	402563	77.70	6470	6760	6420	8410	4530	6470	6636.65	2.63	0	37729	6943	6706	6553	6316	6163	6630	6240	96	1940	500	4390	10	1	19246092	1278	6.85	1.16	12	2.09	970.00	5719.00	8000	20240123	-17.00	3360	20231024	97.62	8000	-17.00	20240123	4090	62.35	20240102	8000	-17.00	20240123	3360	97.62	20231024	5.49	N	142210	500	96 억		505661	N	N	0	N	00	N
3	20240329	150838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	160	2	2.47	2597780980	391439	75.55	6470	6760	6420	8410	4530	6470	6636.49	2.63	0	39937	6943	6706	6553	6316	6163	6630	6240	96	1940	500	4390	10	1	19246092	1276	6.84	1.16	12	2.03	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	5.49	N	142210	500	96 억		505661	N	N	0	N	00	N
4	20240329	140834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6660	190	2	2.94	2228147100	335314	64.72	6470	6760	6420	8410	4530	6470	6644.96	2.63	0	43037	6943	6706	6553	6316	6163	6630	6240	96	1940	500	4390	10	1	19246092	1282	6.87	1.16	12	1.74	970.00	5719.00	8000	20240123	-16.75	3360	20231024	98.21	8000	-16.75	20240123	4090	62.84	20240102	8000	-16.75	20240123	3360	98.21	20231024	5.49	N	142210	500	96 억		505661	N	N	0	N	00	N
5	20240329	130821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	200	2	3.09	2112518470	317922	61.36	6470	6760	6420	8410	4530	6470	6644.77	2.63	0	42527	6943	6706	6553	6316	6163	6630	6240	96	1940	500	4390	10	1	19246092	1284	6.88	1.17	12	1.65	970.00	5719.00	8000	20240123	-16.62	3360	20231024	98.51	8000	-16.62	20240123	4090	63.08	20240102	8000	-16.62	20240123	3360	98.51	20231024	5.49	N	142210	500	96 억		505661	N	N	0	N	00	N
6	20240329	120831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6660	190	2	2.94	1909157850	287488	55.49	6470	6760	6420	8410	4530	6470	6640.83	2.63	0	42004	6943	6706	6553	6316	6163	6630	6240	96	1940	500	4390	10	1	19246092	1282	6.87	1.16	12	1.49	970.00	5719.00	8000	20240123	-16.75	3360	20231024	98.21	8000	-16.75	20240123	4090	62.84	20240102	8000	-16.75	20240123	3360	98.21	20231024	5.49	N	142210	500	96 억		505661	N	N	0	N	00	N
7	20240329	110820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	160	2	2.47	1760183380	265063	51.16	6470	6760	6420	8410	4530	6470	6640.62	2.63	0	44556	6943	6706	6553	6316	6163	6630	6240	96	1940	500	4390	10	1	19246092	1276	6.84	1.16	12	1.38	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	5.49	N	142210	500	96 억		505661	N	N	0	N	00	N
8	20240329	100820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	200	2	3.09	1064702930	161156	31.10	6470	6760	6420	8410	4530	6470	6606.66	2.63	0	17924	6943	6706	6553	6316	6163	6630	6240	96	1940	500	4390	10	1	19246092	1284	6.88	1.17	12	0.84	970.00	5719.00	8000	20240123	-16.62	3360	20231024	98.51	8000	-16.62	20240123	4090	63.08	20240102	8000	-16.62	20240123	3360	98.51	20231024	5.49	N	142210	500	96 억		505661	N	N	0	N	00	N
9	20240329	090820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6520	50	2	0.77	157731550	24368	4.70	6470	6520	6420	8410	4530	6470	6472.90	2.63	0	-11697	6943	6706	6553	6316	6163	6630	6240	96	1940	500	4390	10	1	19246092	1255	6.72	1.14	12	0.13	970.00	5719.00	8000	20240123	-18.50	3360	20231024	94.05	8000	-18.50	20240123	4090	59.41	20240102	8000	-18.50	20240123	3360	94.05	20231024	5.49	N	142210	500	96 억		505661	N	N	0	N	00	N
10	20240328	160827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	-60	5	-0.92	3368640240	511519	79.94	6500	6790	6400	8480	4580	6530	6585.57	2.29	0	63728	7090	6810	6620	6340	6150	6715	6245	96	1950	500	4440	10	1	19246092	1245	6.67	1.13	12	2.66	970.00	5719.00	8000	20240123	-19.12	3360	20231024	92.56	8000	-19.12	20240123	4090	58.19	20240102	8000	-19.12	20240123	3360	92.56	20231024	5.40	N	142210	500	96 억		441591	N	N	0	N	00	N
11	20240328	150827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6500	-30	5	-0.46	3227192310	489699	76.53	6500	6790	6400	8480	4580	6530	6590.15	2.29	0	67933	7090	6810	6620	6340	6150	6715	6245	96	1950	500	4440	10	1	19246092	1251	6.70	1.14	12	2.54	970.00	5719.00	8000	20240123	-18.75	3360	20231024	93.45	8000	-18.75	20240123	4090	58.92	20240102	8000	-18.75	20240123	3360	93.45	20231024	5.40	N	142210	500	96 억		441591	N	N	0	N	00	N
12	20240328	140817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	100	2	1.53	2827950740	428522	66.97	6500	6790	6400	8480	4580	6530	6599.31	2.29	0	63420	7090	6810	6620	6340	6150	6715	6245	96	1950	500	4440	10	1	19246092	1276	6.84	1.16	12	2.23	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	5.40	N	142210	500	96 억		441591	N	N	0	N	00	N
13	20240328	130816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	100	2	1.53	2650386990	401627	62.76	6500	6790	6400	8480	4580	6530	6599.13	2.29	0	62192	7090	6810	6620	6340	6150	6715	6245	96	1950	500	4440	10	1	19246092	1276	6.84	1.16	12	2.09	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	5.40	N	142210	500	96 억		441591	N	N	0	N	00	N
14	20240328	120819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	140	2	2.14	2398656400	363636	56.83	6500	6790	6400	8480	4580	6530	6596.31	2.29	0	46744	7090	6810	6620	6340	6150	6715	6245	96	1950	500	4440	10	1	19246092	1284	6.88	1.17	12	1.89	970.00	5719.00	8000	20240123	-16.62	3360	20231024	98.51	8000	-16.62	20240123	4090	63.08	20240102	8000	-16.62	20240123	3360	98.51	20231024	5.40	N	142210	500	96 억		441591	N	N	0	N	00	N
15	20240328	110820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	140	2	2.14	2047478390	311278	48.64	6500	6790	6400	8480	4580	6530	6577.65	2.29	0	40795	7090	6810	6620	6340	6150	6715	6245	96	1950	500	4440	10	1	19246092	1284	6.88	1.17	12	1.62	970.00	5719.00	8000	20240123	-16.62	3360	20231024	98.51	8000	-16.62	20240123	4090	63.08	20240102	8000	-16.62	20240123	3360	98.51	20231024	5.40	N	142210	500	96 억		441591	N	N	0	N	00	N
16	20240328	100816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	-40	5	-0.61	787156420	121713	19.02	6500	6590	6400	8480	4580	6530	6467.32	2.29	0	7863	7090	6810	6620	6340	6150	6715	6245	96	1950	500	4440	10	1	19246092	1249	6.69	1.13	12	0.63	970.00	5719.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	5.40	N	142210	500	96 억		441591	N	N	0	N	00	N
17	20240328	090833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	-110	5	-1.68	306598050	47412	7.41	6500	6590	6410	8480	4580	6530	6466.68	2.29	0	9010	7090	6810	6620	6340	6150	6715	6245	96	1950	500	4440	10	1	19246092	1236	6.62	1.12	12	0.25	970.00	5719.00	8000	20240123	-19.75	3360	20231024	91.07	8000	-19.75	20240123	4090	56.97	20240102	8000	-19.75	20240123	3360	91.07	20231024	5.40	N	142210	500	96 억		441591	N	N	0	N	00	N
18	20240327	160830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	-140	5	-2.10	4128855640	629112	63.98	6800	6900	6430	8670	4670	6670	6563.80	3.12	0	-158802	7016	6842	6676	6502	6336	6930	6590	96	2000	500	4530	10	1	19246092	1257	6.73	1.14	12	3.27	970.00	5719.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	5.41	N	142210	500	96 억		600522	N	N	0	N	00	N
19	20240327	150832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	-190	5	-2.85	3799118950	578594	58.84	6800	6900	6430	8670	4670	6670	6566.12	3.12	0	-151139	7016	6842	6676	6502	6336	6930	6590	96	2000	500	4530	10	1	19246092	1247	6.68	1.13	12	3.01	970.00	5719.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	5.41	N	142210	500	96 억		600522	N	N	0	N	00	N
20	20240327	140831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6460	-210	5	-3.15	3491486460	530960	54.00	6800	6900	6430	8670	4670	6670	6575.80	3.12	0	-145642	7016	6842	6676	6502	6336	6930	6590	96	2000	500	4530	10	1	19246092	1243	6.66	1.13	12	2.76	970.00	5719.00	8000	20240123	-19.25	3360	20231024	92.26	8000	-19.25	20240123	4090	57.95	20240102	8000	-19.25	20240123	3360	92.26	20231024	5.41	N	142210	500	96 억		600522	N	N	0	N	00	N
21	20240327	130830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	-200	5	-3.00	3329890460	505959	51.45	6800	6900	6430	8670	4670	6670	6581.34	3.12	0	-137197	7016	6842	6676	6502	6336	6930	6590	96	2000	500	4530	10	1	19246092	1245	6.67	1.13	12	2.63	970.00	5719.00	8000	20240123	-19.12	3360	20231024	92.56	8000	-19.12	20240123	4090	58.19	20240102	8000	-19.12	20240123	3360	92.56	20231024	5.41	N	142210	500	96 억		600522	N	N	0	N	00	N
22	20240327	120830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	-200	5	-3.00	3076957870	466737	47.46	6800	6900	6460	8670	4670	6670	6592.49	3.12	0	-130195	7016	6842	6676	6502	6336	6930	6590	96	2000	500	4530	10	1	19246092	1245	6.67	1.13	12	2.43	970.00	5719.00	8000	20240123	-19.12	3360	20231024	92.56	8000	-19.12	20240123	4090	58.19	20240102	8000	-19.12	20240123	3360	92.56	20231024	5.41	N	142210	500	96 억		600522	N	N	0	N	00	N
23	20240327	110829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	-180	5	-2.70	2568518600	388270	39.49	6800	6900	6490	8670	4670	6670	6615.29	3.12	0	-129683	7016	6842	6676	6502	6336	6930	6590	96	2000	500	4530	10	1	19246092	1249	6.69	1.13	12	2.02	970.00	5719.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	5.41	N	142210	500	96 억		600522	N	N	0	N	00	N
24	20240327	100824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6570	-100	5	-1.50	1998328660	301034	30.61	6800	6900	6520	8670	4670	6670	6638.22	3.12	0	-97956	7016	6842	6676	6502	6336	6930	6590	96	2000	500	4530	10	1	19246092	1264	6.77	1.15	12	1.56	970.00	5719.00	8000	20240123	-17.88	3360	20231024	95.54	8000	-17.88	20240123	4090	60.64	20240102	8000	-17.88	20240123	3360	95.54	20231024	5.41	N	142210	500	96 억		600522	N	N	0	N	00	N
25	20240327	090830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	-50	5	-0.75	1279366590	191405	19.46	6800	6900	6540	8670	4670	6670	6684.08	3.12	0	-67184	7016	6842	6676	6502	6336	6930	6590	96	2000	500	4530	10	1	19246092	1274	6.82	1.16	12	0.99	970.00	5719.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	5.41	N	142210	500	96 억		600522	N	N	0	N	00	N
26	20240326	160724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	150	2	2.30	5539655590	830597	283.03	6650	6850	6510	8470	4570	6520	6669.49	3.30	0	-34096	6713	6616	6523	6426	6333	6570	6380	96	1950	500	4430	10	1	19246092	1284	7.09	1.32	12	4.32	941.00	5038.00	8000	20240123	-16.62	3360	20231024	98.51	8000	-16.62	20240123	4090	63.08	20240102	8000	-16.62	20240123	3360	98.51	20231024	5.40	N	142210	500	96 억		634796	N	N	0	N	00	N
27	20240326	150820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	130	2	1.99	5307529090	795689	271.13	6650	6850	6510	8470	4570	6520	6670.36	3.30	0	-32555	6713	6616	6523	6426	6333	6570	6380	96	1950	500	4430	10	1	19246092	1280	7.07	1.32	12	4.13	941.00	5038.00	8000	20240123	-16.88	3360	20231024	97.92	8000	-16.88	20240123	4090	62.59	20240102	8000	-16.88	20240123	3360	97.92	20231024	5.40	N	142210	500	96 억		634796	N	N	0	N	00	N
28	20240326	140816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	150	2	2.30	5133024060	769448	262.19	6650	6850	6510	8470	4570	6520	6671.05	3.30	0	-29251	6713	6616	6523	6426	6333	6570	6380	96	1950	500	4430	10	1	19246092	1284	7.09	1.32	12	4.00	941.00	5038.00	8000	20240123	-16.62	3360	20231024	98.51	8000	-16.62	20240123	4090	63.08	20240102	8000	-16.62	20240123	3360	98.51	20231024	5.40	N	142210	500	96 억		634796	N	N	0	N	00	N
29	20240326	130813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	110	2	1.69	4799772160	719371	245.13	6650	6850	6510	8470	4570	6520	6672.18	3.30	0	-29896	6713	6616	6523	6426	6333	6570	6380	96	1950	500	4430	10	1	19246092	1276	7.05	1.32	12	3.74	941.00	5038.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	5.40	N	142210	500	96 억		634796	N	N	0	N	00	N
30	20240326	120814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6720	200	2	3.07	4288731830	642678	218.99	6650	6850	6510	8470	4570	6520	6673.22	3.30	0	-20875	6713	6616	6523	6426	6333	6570	6380	96	1950	500	4430	10	1	19246092	1293	7.14	1.33	12	3.34	941.00	5038.00	8000	20240123	-16.00	3360	20231024	100.00	8000	-16.00	20240123	4090	64.30	20240102	8000	-16.00	20240123	3360	100.00	20231024	5.40	N	142210	500	96 억		634796	N	N	0	N	00	N
31	20240326	110810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	280	2	4.29	3856372710	578272	197.05	6650	6850	6510	8470	4570	6520	6668.79	3.30	0	-28306	6713	6616	6523	6426	6333	6570	6380	96	1950	500	4430	10	1	19246092	1309	7.23	1.35	12	3.00	941.00	5038.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	5.40	N	142210	500	96 억		634796	N	N	0	N	00	N
32	20240326	100819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6750	230	2	3.53	3091206590	465677	158.68	6650	6800	6510	8470	4570	6520	6638.09	3.30	0	-49255	6713	6616	6523	6426	6333	6570	6380	96	1950	500	4430	10	1	19246092	1299	7.17	1.34	12	2.42	941.00	5038.00	8000	20240123	-15.62	3360	20231024	100.89	8000	-15.62	20240123	4090	65.04	20240102	8000	-15.62	20240123	3360	100.89	20231024	5.40	N	142210	500	96 억		634796	N	N	0	N	00	N
33	20240326	090819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	80	2	1.23	1226187540	185248	63.12	6650	6710	6550	8470	4570	6520	6619.17	3.30	0	-43898	6713	6616	6523	6426	6333	6570	6380	96	1950	500	4430	10	1	19246092	1270	7.01	1.31	12	0.96	941.00	5038.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	5.40	N	142210	500	96 억		634796	N	N	0	N	00	N
34	20240325	160846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6520	-10	5	-0.15	1789874800	274657	54.30	6600	6620	6430	8480	4580	6530	6516.66	3.43	0	-24717	6983	6756	6623	6396	6263	6690	6330	96	1950	500	4440	10	1	19246092	1255	6.93	1.29	12	1.43	941.00	5038.00	8000	20240123	-18.50	3360	20231024	94.05	8000	-18.50	20240123	4090	59.41	20240102	8000	-18.50	20240123	3360	94.05	20231024	5.32	N	142210	500	96 억		659236	N	N	0	N	00	N
35	20240325	150849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6460	-70	5	-1.07	1576168820	241807	47.81	6600	6620	6430	8480	4580	6530	6518.29	3.43	0	-27266	6983	6756	6623	6396	6263	6690	6330	96	1950	500	4440	10	1	19246092	1243	6.87	1.28	12	1.26	941.00	5038.00	8000	20240123	-19.25	3360	20231024	92.26	8000	-19.25	20240123	4090	57.95	20240102	8000	-19.25	20240123	3360	92.26	20231024	5.32	N	142210	500	96 억		659236	N	N	0	N	00	N
36	20240325	140845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6460	-70	5	-1.07	1378648210	211230	41.76	6600	6620	6430	8480	4580	6530	6526.76	3.43	0	-23163	6983	6756	6623	6396	6263	6690	6330	96	1950	500	4440	10	1	19246092	1243	6.87	1.28	12	1.10	941.00	5038.00	8000	20240123	-19.25	3360	20231024	92.26	8000	-19.25	20240123	4090	57.95	20240102	8000	-19.25	20240123	3360	92.26	20231024	5.32	N	142210	500	96 억		659236	N	N	0	N	00	N
37	20240325	130847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	-50	5	-0.77	1149012340	175713	34.74	6600	6620	6430	8480	4580	6530	6539.14	3.43	0	-19266	6983	6756	6623	6396	6263	6690	6330	96	1950	500	4440	10	1	19246092	1247	6.89	1.29	12	0.91	941.00	5038.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	5.32	N	142210	500	96 억		659236	N	N	0	N	00	N
38	20240325	120850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6520	-10	5	-0.15	1083652870	165671	32.75	6600	6620	6430	8480	4580	6530	6540.99	3.43	0	-21038	6983	6756	6623	6396	6263	6690	6330	96	1950	500	4440	10	1	19246092	1255	6.93	1.29	12	0.86	941.00	5038.00	8000	20240123	-18.50	3360	20231024	94.05	8000	-18.50	20240123	4090	59.41	20240102	8000	-18.50	20240123	3360	94.05	20231024	5.32	N	142210	500	96 억		659236	N	N	0	N	00	N
39	20240325	110847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6540	10	2	0.15	736628570	112261	22.19	6600	6620	6510	8480	4580	6530	6561.75	3.43	0	-13991	6983	6756	6623	6396	6263	6690	6330	96	1950	500	4440	10	1	19246092	1259	6.95	1.30	12	0.58	941.00	5038.00	8000	20240123	-18.25	3360	20231024	94.64	8000	-18.25	20240123	4090	59.90	20240102	8000	-18.25	20240123	3360	94.64	20231024	5.32	N	142210	500	96 억		659236	N	N	0	N	00	N
40	20240325	100848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6560	30	2	0.46	563471280	85757	16.95	6600	6620	6510	8480	4580	6530	6570.56	3.43	0	-11599	6983	6756	6623	6396	6263	6690	6330	96	1950	500	4440	10	1	19246092	1263	6.97	1.30	12	0.45	941.00	5038.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	5.32	N	142210	500	96 억		659236	N	N	0	N	00	N
41	20240325	090851	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6610	80	2	1.23	270104580	41083	8.12	6600	6620	6510	8480	4580	6530	6574.61	3.43	0	-1915	6983	6756	6623	6396	6263	6690	6330	96	1950	500	4440	10	1	19246092	1272	7.02	1.31	12	0.21	941.00	5038.00	8000	20240123	-17.38	3360	20231024	96.73	8000	-17.38	20240123	4090	61.61	20240102	8000	-17.38	20240123	3360	96.73	20231024	5.32	N	142210	500	96 억		659236	N	N	0	N	00	N
42	20240322	160848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	-170	5	-2.54	3322310480	502408	56.68	6750	6850	6490	8710	4690	6700	6612.84	3.47	0	-9308	7293	6996	6803	6506	6313	6900	6410	96	2010	500	4550	10	1	19246092	1257	6.94	1.30	12	2.61	941.00	5038.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	5.32	N	142210	500	96 억		668529	N	N	0	N	00	N
43	20240322	150850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6520	-180	5	-2.69	3097056640	467815	52.78	6750	6850	6490	8710	4690	6700	6620.26	3.47	0	-10128	7293	6996	6803	6506	6313	6900	6410	96	2010	500	4550	10	1	19246092	1255	6.93	1.29	12	2.43	941.00	5038.00	8000	20240123	-18.50	3360	20231024	94.05	8000	-18.50	20240123	4090	59.41	20240102	8000	-18.50	20240123	3360	94.05	20231024	5.32	N	142210	500	96 억		668529	N	N	0	N	00	N
44	20240322	140840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6560	-140	5	-2.09	2642135640	398183	44.92	6750	6850	6490	8710	4690	6700	6635.48	3.47	0	8884	7293	6996	6803	6506	6313	6900	6410	96	2010	500	4550	10	1	19246092	1263	6.97	1.30	12	2.07	941.00	5038.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	5.32	N	142210	500	96 억		668529	N	N	0	N	00	N
45	20240322	130845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6570	-130	5	-1.94	2311050780	347507	39.21	6750	6850	6490	8710	4690	6700	6650.37	3.47	0	-4053	7293	6996	6803	6506	6313	6900	6410	96	2010	500	4550	10	1	19246092	1264	6.98	1.30	12	1.81	941.00	5038.00	8000	20240123	-17.88	3360	20231024	95.54	8000	-17.88	20240123	4090	60.64	20240102	8000	-17.88	20240123	3360	95.54	20231024	5.32	N	142210	500	96 억		668529	N	N	0	N	00	N
46	20240322	120840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	-50	5	-0.75	1867534460	279810	31.57	6750	6850	6590	8710	4690	6700	6674.29	3.47	0	1147	7293	6996	6803	6506	6313	6900	6410	96	2010	500	4550	10	1	19246092	1280	7.07	1.32	12	1.45	941.00	5038.00	8000	20240123	-16.88	3360	20231024	97.92	8000	-16.88	20240123	4090	62.59	20240102	8000	-16.88	20240123	3360	97.92	20231024	5.32	N	142210	500	96 억		668529	N	N	0	N	00	N
47	20240322	110848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	-80	5	-1.19	1616231170	241789	27.28	6750	6850	6600	8710	4690	6700	6684.47	3.47	0	4054	7293	6996	6803	6506	6313	6900	6410	96	2010	500	4550	10	1	19246092	1274	7.04	1.31	12	1.26	941.00	5038.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	5.32	N	142210	500	96 억		668529	N	N	0	N	00	N
48	20240322	100841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6730	30	2	0.45	1164289290	173750	19.60	6750	6850	6610	8710	4690	6700	6700.95	3.47	0	588	7293	6996	6803	6506	6313	6900	6410	96	2010	500	4550	10	1	19246092	1295	7.15	1.34	12	0.90	941.00	5038.00	8000	20240123	-15.88	3360	20231024	100.30	8000	-15.88	20240123	4090	64.55	20240102	8000	-15.88	20240123	3360	100.30	20231024	5.32	N	142210	500	96 억		668529	N	N	0	N	00	N
49	20240322	090839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	-70	5	-1.04	481640560	71471	8.06	6750	6850	6620	8710	4690	6700	6738.96	3.47	0	713	7293	6996	6803	6506	6313	6900	6410	96	2010	500	4550	10	1	19246092	1276	7.05	1.32	12	0.37	941.00	5038.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	5.32	N	142210	500	96 억		668529	N	N	0	N	00	N
50	20240321	160846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	-440	5	-6.16	5983845620	878603	39.07	7080	7100	6610	9280	5000	7140	6811.25	4.01	0	-129734	7740	7440	6840	6540	5940	7590	6690	96	2140	500	4850	10	1	19246092	1289	7.12	1.33	12	4.57	941.00	5038.00	8000	20240123	-16.25	3360	20231024	99.40	8000	-16.25	20240123	4090	63.81	20240102	8000	-16.25	20240123	3360	99.40	20231024	5.20	N	142210	500	96 억		771364	N	N	0	N	00	N
51	20240321	150842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6680	-460	5	-6.44	5748799240	843518	37.51	7080	7100	6610	9280	5000	7140	6815.26	4.01	0	-125680	7740	7440	6840	6540	5940	7590	6690	96	2140	500	4850	10	1	19246092	1286	7.10	1.33	12	4.38	941.00	5038.00	8000	20240123	-16.50	3360	20231024	98.81	8000	-16.50	20240123	4090	63.33	20240102	8000	-16.50	20240123	3360	98.81	20231024	5.20	N	142210	500	96 억		771364	N	N	0	N	00	N
52	20240321	140842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6760	-380	5	-5.32	5223517920	765334	34.03	7080	7100	6610	9280	5000	7140	6825.15	4.01	0	-133893	7740	7440	6840	6540	5940	7590	6690	96	2140	500	4850	10	1	19246092	1301	7.18	1.34	12	3.98	941.00	5038.00	8000	20240123	-15.50	3360	20231024	101.19	8000	-15.50	20240123	4090	65.28	20240102	8000	-15.50	20240123	3360	101.19	20231024	5.20	N	142210	500	96 억		771364	N	N	0	N	00	N
53	20240321	130830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6730	-410	5	-5.74	4711000040	689463	30.66	7080	7100	6610	9280	5000	7140	6832.85	4.01	0	-123423	7740	7440	6840	6540	5940	7590	6690	96	2140	500	4850	10	1	19246092	1295	7.15	1.34	12	3.58	941.00	5038.00	8000	20240123	-15.88	3360	20231024	100.30	8000	-15.88	20240123	4090	64.55	20240102	8000	-15.88	20240123	3360	100.30	20231024	5.20	N	142210	500	96 억		771364	N	N	0	N	00	N
54	20240321	120843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	-490	5	-6.86	4247795060	620418	27.59	7080	7100	6610	9280	5000	7140	6846.66	4.01	0	-101951	7740	7440	6840	6540	5940	7590	6690	96	2140	500	4850	10	1	19246092	1280	7.07	1.32	12	3.22	941.00	5038.00	8000	20240123	-16.88	3360	20231024	97.92	8000	-16.88	20240123	4090	62.59	20240102	8000	-16.88	20240123	3360	97.92	20231024	5.20	N	142210	500	96 억		771364	N	N	0	N	00	N
55	20240321	110839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6750	-390	5	-5.46	3342904930	484903	21.56	7080	7100	6740	9280	5000	7140	6893.96	4.01	0	-82008	7740	7440	6840	6540	5940	7590	6690	96	2140	500	4850	10	1	19246092	1299	7.17	1.34	12	2.52	941.00	5038.00	8000	20240123	-15.62	3360	20231024	100.89	8000	-15.62	20240123	4090	65.04	20240102	8000	-15.62	20240123	3360	100.89	20231024	5.20	N	142210	500	96 억		771364	N	N	0	N	00	N
56	20240321	100844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6920	-220	5	-3.08	2393237670	345622	15.37	7080	7100	6760	9280	5000	7140	6924.43	4.01	0	-65049	7740	7440	6840	6540	5940	7590	6690	96	2140	500	4850	10	1	19246092	1332	7.35	1.37	12	1.80	941.00	5038.00	8000	20240123	-13.50	3360	20231024	105.95	8000	-13.50	20240123	4090	69.19	20240102	8000	-13.50	20240123	3360	105.95	20231024	5.20	N	142210	500	96 억		771364	N	N	0	N	00	N
57	20240321	090847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-270	5	-3.78	1203614790	172204	7.66	7080	7100	6870	9280	5000	7140	6989.47	4.01	0	-35766	7740	7440	6840	6540	5940	7590	6690	96	2140	500	4850	10	1	19246092	1322	7.30	1.36	12	0.89	941.00	5038.00	8000	20240123	-14.12	3360	20231024	104.46	8000	-14.12	20240123	4090	67.97	20240102	8000	-14.12	20240123	3360	104.46	20231024	5.20	N	142210	500	96 억		771364	N	N	0	N	00	N
58	20240320	160834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	840	2	13.33	15101895720	2219895	570.10	6400	7140	6240	8190	4410	6300	6801.91	3.73	0	89861	6606	6452	6256	6102	5906	6530	6180	96	1890	500	4280	10	1	19246092	1374	7.59	1.42	12	11.53	941.00	5038.00	8000	20240123	-10.75	3360	20231024	112.50	8000	-10.75	20240123	4090	74.57	20240102	8000	-10.75	20240123	3360	112.50	20231024	5.34	N	142210	500	96 억		718798	N	N	0	N	00	N
59	20240320	150836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6920	620	2	9.84	13259538910	1958700	503.02	6400	7080	6240	8190	4410	6300	6769.56	3.73	0	94536	6606	6452	6256	6102	5906	6530	6180	96	1890	500	4280	10	1	19246092	1332	7.35	1.37	12	10.18	941.00	5038.00	8000	20240123	-13.50	3360	20231024	105.95	8000	-13.50	20240123	4090	69.19	20240102	8000	-13.50	20240123	3360	105.95	20231024	5.34	N	142210	500	96 억		718798	N	N	0	N	00	N
60	20240320	140840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6850	550	2	8.73	12123306540	1794208	460.78	6400	7080	6240	8190	4410	6300	6756.91	3.73	0	78043	6606	6452	6256	6102	5906	6530	6180	96	1890	500	4280	10	1	19246092	1318	7.28	1.36	12	9.32	941.00	5038.00	8000	20240123	-14.38	3360	20231024	103.87	8000	-14.38	20240123	4090	67.48	20240102	8000	-14.38	20240123	3360	103.87	20231024	5.34	N	142210	500	96 억		718798	N	N	0	N	00	N
61	20240320	130839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6960	660	2	10.48	9667816830	1437649	369.21	6400	7080	6240	8190	4410	6300	6724.74	3.73	0	-2571	6606	6452	6256	6102	5906	6530	6180	96	1890	500	4280	10	1	19246092	1340	7.40	1.38	12	7.47	941.00	5038.00	8000	20240123	-13.00	3360	20231024	107.14	8000	-13.00	20240123	4090	70.17	20240102	8000	-13.00	20240123	3360	107.14	20231024	5.34	N	142210	500	96 억		718798	N	N	0	N	00	N
62	20240320	120834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6570	270	2	4.29	3640782600	559498	143.69	6400	6700	6240	8190	4410	6300	6507.23	3.73	0	-67786	6606	6452	6256	6102	5906	6530	6180	96	1890	500	4280	10	1	19246092	1264	6.98	1.30	12	2.91	941.00	5038.00	8000	20240123	-17.88	3360	20231024	95.54	8000	-17.88	20240123	4090	60.64	20240102	8000	-17.88	20240123	3360	95.54	20231024	5.34	N	142210	500	96 억		718798	N	N	0	N	00	N
63	20240320	110836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6350	50	2	0.79	815830870	129422	33.24	6400	6400	6240	8190	4410	6300	6303.65	3.73	0	-19477	6606	6452	6256	6102	5906	6530	6180	96	1890	500	4280	10	1	19246092	1222	6.75	1.26	12	0.67	941.00	5038.00	8000	20240123	-20.62	3360	20231024	88.99	8000	-20.62	20240123	4090	55.26	20240102	8000	-20.62	20240123	3360	88.99	20231024	5.34	N	142210	500	96 억		718798	N	N	0	N	00	N
64	20240320	100830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6290	-10	5	-0.16	600948900	95451	24.51	6400	6400	6240	8190	4410	6300	6295.89	3.73	0	-20454	6606	6452	6256	6102	5906	6530	6180	96	1890	500	4280	10	1	19246092	1211	6.68	1.25	12	0.50	941.00	5038.00	8000	20240123	-21.38	3360	20231024	87.20	8000	-21.38	20240123	4090	53.79	20240102	8000	-21.38	20240123	3360	87.20	20231024	5.34	N	142210	500	96 억		718798	N	N	0	N	00	N
65	20240320	090834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	-20	5	-0.32	174874400	27738	7.12	6400	6400	6260	8190	4410	6300	6304.51	3.73	0	-2393	6606	6452	6256	6102	5906	6530	6180	96	1890	500	4280	10	1	19246092	1209	6.67	1.25	12	0.14	941.00	5038.00	8000	20240123	-21.50	3360	20231024	86.90	8000	-21.50	20240123	4090	53.55	20240102	8000	-21.50	20240123	3360	86.90	20231024	5.34	N	142210	500	96 억		718798	N	N	0	N	00	N
66	20240319	160825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6300	170	2	2.77	2413674420	386217	212.06	6080	6410	6060	7960	4300	6130	6249.44	3.74	0	-2032	6356	6242	6146	6032	5936	6300	6090	96	1830	500	4160	10	1	19246092	1213	6.70	1.25	12	2.01	941.00	5038.00	8000	20240123	-21.25	3360	20231024	87.50	8000	-21.25	20240123	4090	54.03	20240102	8000	-21.25	20240123	3360	87.50	20231024	5.33	N	142210	500	96 억		720523	N	N	0	N	00	N
67	20240319	150835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6290	160	2	2.61	1898806240	305042	167.49	6080	6410	6060	7960	4300	6130	6224.74	3.74	0	16412	6356	6242	6146	6032	5936	6300	6090	96	1830	500	4160	10	1	19246092	1211	6.68	1.25	12	1.58	941.00	5038.00	8000	20240123	-21.38	3360	20231024	87.20	8000	-21.38	20240123	4090	53.79	20240102	8000	-21.38	20240123	3360	87.20	20231024	5.33	N	142210	500	96 억		720523	N	N	0	N	00	N
68	20240319	140834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	30	2	0.49	871689330	142381	78.18	6080	6190	6060	7960	4300	6130	6122.23	3.74	0	13323	6356	6242	6146	6032	5936	6300	6090	96	1830	500	4160	10	1	19246092	1186	6.55	1.22	12	0.74	941.00	5038.00	8000	20240123	-23.00	3360	20231024	83.33	8000	-23.00	20240123	4090	50.61	20240102	8000	-23.00	20240123	3360	83.33	20231024	5.33	N	142210	500	96 억		720523	N	N	0	N	00	N
69	20240319	130804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	20	2	0.33	698473740	114156	62.68	6080	6190	6060	7960	4300	6130	6118.59	3.74	0	7815	6356	6242	6146	6032	5936	6300	6090	96	1830	500	4160	10	1	19246092	1184	6.54	1.22	12	0.59	941.00	5038.00	8000	20240123	-23.12	3360	20231024	83.04	8000	-23.12	20240123	4090	50.37	20240102	8000	-23.12	20240123	3360	83.04	20231024	5.33	N	142210	500	96 억		720523	N	N	0	N	00	N
70	20240319	120829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	-10	5	-0.16	474781590	77618	42.62	6080	6190	6060	7960	4300	6130	6116.90	3.74	0	-941	6356	6242	6146	6032	5936	6300	6090	96	1830	500	4160	10	1	19246092	1178	6.50	1.21	12	0.40	941.00	5038.00	8000	20240123	-23.50	3360	20231024	82.14	8000	-23.50	20240123	4090	49.63	20240102	8000	-23.50	20240123	3360	82.14	20231024	5.33	N	142210	500	96 억		720523	N	N	0	N	00	N
71	20240319	110830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	0	3	0.00	421912930	68991	37.88	6080	6190	6060	7960	4300	6130	6115.48	3.74	0	3003	6356	6242	6146	6032	5936	6300	6090	96	1830	500	4160	10	1	19246092	1180	6.51	1.22	12	0.36	941.00	5038.00	8000	20240123	-23.38	3360	20231024	82.44	8000	-23.38	20240123	4090	49.88	20240102	8000	-23.38	20240123	3360	82.44	20231024	5.33	N	142210	500	96 억		720523	N	N	0	N	00	N
72	20240319	100833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	30	2	0.49	294869270	48302	26.52	6080	6180	6060	7960	4300	6130	6104.70	3.74	0	4449	6356	6242	6146	6032	5936	6300	6090	96	1830	500	4160	10	1	19246092	1186	6.55	1.22	12	0.25	941.00	5038.00	8000	20240123	-23.00	3360	20231024	83.33	8000	-23.00	20240123	4090	50.61	20240102	8000	-23.00	20240123	3360	83.33	20231024	5.33	N	142210	500	96 억		720523	N	N	0	N	00	N
73	20240319	090833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	-50	5	-0.82	39001610	6399	3.51	6080	6180	6080	7960	4300	6130	6094.95	3.74	0	590	6356	6242	6146	6032	5936	6300	6090	96	1830	500	4160	10	1	19246092	1170	6.46	1.21	12	0.03	941.00	5038.00	8000	20240123	-24.00	3360	20231024	80.95	8000	-24.00	20240123	4090	48.66	20240102	8000	-24.00	20240123	3360	80.95	20231024	5.33	N	142210	500	96 억		720523	N	N	0	N	00	N
74	20240318	160827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	0	3	0.00	1113624230	181582	79.04	6080	6260	6050	7960	4300	6130	6132.91	3.54	0	38011	6363	6246	6123	6006	5883	6185	5945	96	1830	500	4160	10	1	19246092	1180	6.51	1.22	12	0.94	941.00	5038.00	8000	20240123	-23.38	3360	20231024	82.44	8000	-23.38	20240123	4090	49.88	20240102	8000	-23.38	20240123	3360	82.44	20231024	5.20	N	142210	500	96 억		682241	N	N	0	N	00	N
75	20240318	150828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	40	2	0.65	1048082360	170897	74.39	6080	6260	6050	7960	4300	6130	6132.83	3.54	0	34394	6363	6246	6123	6006	5883	6185	5945	96	1830	500	4160	10	1	19246092	1187	6.56	1.22	12	0.89	941.00	5038.00	8000	20240123	-22.88	3360	20231024	83.63	8000	-22.88	20240123	4090	50.86	20240102	8000	-22.88	20240123	3360	83.63	20231024	5.20	N	142210	500	96 억		682241	N	N	0	N	00	N
76	20240318	140827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	10	2	0.16	935008930	152519	66.39	6080	6260	6050	7960	4300	6130	6130.44	3.54	0	31007	6363	6246	6123	6006	5883	6185	5945	96	1830	500	4160	10	1	19246092	1182	6.52	1.22	12	0.79	941.00	5038.00	8000	20240123	-23.25	3360	20231024	82.74	8000	-23.25	20240123	4090	50.12	20240102	8000	-23.25	20240123	3360	82.74	20231024	5.20	N	142210	500	96 억		682241	N	N	0	N	00	N
77	20240318	130827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-30	5	-0.49	728154610	118615	51.63	6080	6260	6050	7960	4300	6130	6138.81	3.54	0	21542	6363	6246	6123	6006	5883	6185	5945	96	1830	500	4160	10	1	19246092	1174	6.48	1.21	12	0.62	941.00	5038.00	8000	20240123	-23.75	3360	20231024	81.55	8000	-23.75	20240123	4090	49.14	20240102	8000	-23.75	20240123	3360	81.55	20231024	5.20	N	142210	500	96 억		682241	N	N	0	N	00	N
78	20240318	120821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	-60	5	-0.98	657325260	106951	46.55	6080	6260	6050	7960	4300	6130	6146.04	3.54	0	24779	6363	6246	6123	6006	5883	6185	5945	96	1830	500	4160	10	1	19246092	1168	6.45	1.20	12	0.56	941.00	5038.00	8000	20240123	-24.12	3360	20231024	80.65	8000	-24.12	20240123	4090	48.41	20240102	8000	-24.12	20240123	3360	80.65	20231024	5.20	N	142210	500	96 억		682241	N	N	0	N	00	N
79	20240318	110829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	-40	5	-0.65	561289700	91140	39.67	6080	6260	6070	7960	4300	6130	6158.54	3.54	0	27450	6363	6246	6123	6006	5883	6185	5945	96	1830	500	4160	10	1	19246092	1172	6.47	1.21	12	0.47	941.00	5038.00	8000	20240123	-23.88	3360	20231024	81.25	8000	-23.88	20240123	4090	48.90	20240102	8000	-23.88	20240123	3360	81.25	20231024	5.20	N	142210	500	96 억		682241	N	N	0	N	00	N
80	20240318	100827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-30	5	-0.49	421201630	68169	29.67	6080	6260	6080	7960	4300	6130	6178.79	3.54	0	28979	6363	6246	6123	6006	5883	6185	5945	96	1830	500	4160	10	1	19246092	1174	6.48	1.21	12	0.35	941.00	5038.00	8000	20240123	-23.75	3360	20231024	81.55	8000	-23.75	20240123	4090	49.14	20240102	8000	-23.75	20240123	3360	81.55	20231024	5.20	N	142210	500	96 억		682241	N	N	0	N	00	N
81	20240318	090826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	110	2	1.79	223122820	36047	15.69	6080	6250	6080	7960	4300	6130	6189.78	3.54	0	21453	6363	6246	6123	6006	5883	6185	5945	96	1830	500	4160	10	1	19246092	1201	6.63	1.24	12	0.19	941.00	5038.00	8000	20240123	-22.00	3360	20231024	85.71	8000	-22.00	20240123	4090	52.57	20240102	8000	-22.00	20240123	3360	85.71	20231024	5.20	N	142210	500	96 억		682241	N	N	0	N	00	N
82	20240315	160819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	-80	5	-1.29	1392163750	228751	53.71	6200	6240	6000	8070	4350	6210	6085.70	3.53	0	870	6790	6500	6290	6000	5790	6395	5895	96	1860	500	4220	10	1	19246092	1180	6.51	1.22	12	1.19	941.00	5038.00	8000	20240123	-23.38	3360	20231024	82.44	8000	-23.38	20240123	4090	49.88	20240102	8000	-23.38	20240123	3360	82.44	20231024	5.23	N	142210	500	96 억		679736	N	N	0	N	00	N
83	20240315	150748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6030	-180	5	-2.90	1213447980	199220	46.77	6200	6240	6010	8070	4350	6210	6090.99	3.53	0	363	6790	6500	6290	6000	5790	6395	5895	96	1860	500	4220	10	1	19246092	1161	6.41	1.20	12	1.04	941.00	5038.00	8000	20240123	-24.62	3360	20231024	79.46	8000	-24.62	20240123	4090	47.43	20240102	8000	-24.62	20240123	3360	79.46	20231024	5.23	N	142210	500	96 억		679736	N	N	0	N	00	N
84	20240315	140736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	-140	5	-2.25	974284680	159551	37.46	6200	6240	6040	8070	4350	6210	6106.42	3.53	0	614	6790	6500	6290	6000	5790	6395	5895	96	1860	500	4220	10	1	19246092	1168	6.45	1.20	12	0.83	941.00	5038.00	8000	20240123	-24.12	3360	20231024	80.65	8000	-24.12	20240123	4090	48.41	20240102	8000	-24.12	20240123	3360	80.65	20231024	5.23	N	142210	500	96 억		679736	N	N	0	N	00	N
85	20240315	130820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6080	-130	5	-2.09	835005910	136565	32.06	6200	6240	6040	8070	4350	6210	6114.35	3.53	0	1388	6790	6500	6290	6000	5790	6395	5895	96	1860	500	4220	10	1	19246092	1170	6.46	1.21	12	0.71	941.00	5038.00	8000	20240123	-24.00	3360	20231024	80.95	8000	-24.00	20240123	4090	48.66	20240102	8000	-24.00	20240123	3360	80.95	20231024	5.23	N	142210	500	96 억		679736	N	N	0	N	00	N
86	20240315	120819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-110	5	-1.77	698785530	114129	26.80	6200	6240	6040	8070	4350	6210	6122.77	3.53	0	5353	6790	6500	6290	6000	5790	6395	5895	96	1860	500	4220	10	1	19246092	1174	6.48	1.21	12	0.59	941.00	5038.00	8000	20240123	-23.75	3360	20231024	81.55	8000	-23.75	20240123	4090	49.14	20240102	8000	-23.75	20240123	3360	81.55	20231024	5.23	N	142210	500	96 억		679736	N	N	0	N	00	N
87	20240315	110816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-110	5	-1.77	475907780	77405	18.17	6200	6240	6090	8070	4350	6210	6148.28	3.53	0	3987	6790	6500	6290	6000	5790	6395	5895	96	1860	500	4220	10	1	19246092	1174	6.48	1.21	12	0.40	941.00	5038.00	8000	20240123	-23.75	3360	20231024	81.55	8000	-23.75	20240123	4090	49.14	20240102	8000	-23.75	20240123	3360	81.55	20231024	5.23	N	142210	500	96 억		679736	N	N	0	N	00	N
88	20240315	100818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	-20	5	-0.32	230938840	37383	8.78	6200	6240	6100	8070	4350	6210	6177.64	3.53	0	159	6790	6500	6290	6000	5790	6395	5895	96	1860	500	4220	10	1	19246092	1191	6.58	1.23	12	0.19	941.00	5038.00	8000	20240123	-22.62	3360	20231024	84.23	8000	-22.62	20240123	4090	51.34	20240102	8000	-22.62	20240123	3360	84.23	20231024	5.23	N	142210	500	96 억		679736	N	N	0	N	00	N
89	20240315	090824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6210	0	3	0.00	95504240	15507	3.64	6200	6210	6100	8070	4350	6210	6158.78	3.53	0	4371	6790	6500	6290	6000	5790	6395	5895	96	1860	500	4220	10	1	19246092	1195	6.60	1.23	12	0.08	941.00	5038.00	8000	20240123	-22.38	3360	20231024	84.82	8000	-22.38	20240123	4090	51.83	20240102	8000	-22.38	20240123	3360	84.82	20231024	5.23	N	142210	500	96 억		679736	N	N	0	N	00	N
90	20240314	160811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6210	-340	5	-5.19	2654124050	424747	82.78	6520	6580	6080	8510	4590	6550	6248.32	4.41	0	-166966	6943	6746	6403	6206	5863	6845	6305	96	1960	500	4450	10	1	19246092	1195	6.60	1.23	12	2.21	941.00	5038.00	8000	20240123	-22.38	3360	20231024	84.82	8000	-22.38	20240123	4090	51.83	20240102	8000	-22.38	20240123	3360	84.82	20231024	5.19	N	142210	500	96 억		848161	N	N	0	N	00	N
91	20240314	150814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	-350	5	-5.34	2583379790	413368	80.56	6520	6580	6080	8510	4590	6550	6249.18	4.41	0	-167740	6943	6746	6403	6206	5863	6845	6305	96	1960	500	4450	10	1	19246092	1193	6.59	1.23	12	2.15	941.00	5038.00	8000	20240123	-22.50	3360	20231024	84.52	8000	-22.50	20240123	4090	51.59	20240102	8000	-22.50	20240123	3360	84.52	20231024	5.19	N	142210	500	96 억		848161	N	N	0	N	00	N
92	20240314	140814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	-310	5	-4.73	2444383670	391000	76.20	6520	6580	6080	8510	4590	6550	6251.19	4.41	0	-167380	6943	6746	6403	6206	5863	6845	6305	96	1960	500	4450	10	1	19246092	1201	6.63	1.24	12	2.03	941.00	5038.00	8000	20240123	-22.00	3360	20231024	85.71	8000	-22.00	20240123	4090	52.57	20240102	8000	-22.00	20240123	3360	85.71	20231024	5.19	N	142210	500	96 억		848161	N	N	0	N	00	N
93	20240314	130810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-370	5	-5.65	2242918830	358789	69.92	6520	6580	6080	8510	4590	6550	6250.89	4.41	0	-165707	6943	6746	6403	6206	5863	6845	6305	96	1960	500	4450	10	1	19246092	1189	6.57	1.23	12	1.86	941.00	5038.00	8000	20240123	-22.75	3360	20231024	83.93	8000	-22.75	20240123	4090	51.10	20240102	8000	-22.75	20240123	3360	83.93	20231024	5.19	N	142210	500	96 억		848161	N	N	0	N	00	N
94	20240314	120810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-370	5	-5.65	2126585030	340016	66.27	6520	6580	6080	8510	4590	6550	6253.88	4.41	0	-157883	6943	6746	6403	6206	5863	6845	6305	96	1960	500	4450	10	1	19246092	1189	6.57	1.23	12	1.77	941.00	5038.00	8000	20240123	-22.75	3360	20231024	83.93	8000	-22.75	20240123	4090	51.10	20240102	8000	-22.75	20240123	3360	83.93	20231024	5.19	N	142210	500	96 억		848161	N	N	0	N	00	N
95	20240314	110812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	-460	5	-7.02	1843380320	294184	57.33	6520	6580	6080	8510	4590	6550	6265.54	4.41	0	-143242	6943	6746	6403	6206	5863	6845	6305	96	1960	500	4450	10	1	19246092	1172	6.47	1.21	12	1.53	941.00	5038.00	8000	20240123	-23.88	3360	20231024	81.25	8000	-23.88	20240123	4090	48.90	20240102	8000	-23.88	20240123	3360	81.25	20231024	5.19	N	142210	500	96 억		848161	N	N	0	N	00	N
96	20240314	100818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-380	5	-5.80	1432900020	227111	44.26	6520	6580	6160	8510	4590	6550	6308.65	4.41	0	-114778	6943	6746	6403	6206	5863	6845	6305	96	1960	500	4450	10	1	19246092	1187	6.56	1.22	12	1.18	941.00	5038.00	8000	20240123	-22.88	3360	20231024	83.63	8000	-22.88	20240123	4090	50.86	20240102	8000	-22.88	20240123	3360	83.63	20231024	5.19	N	142210	500	96 억		848161	N	N	0	N	00	N
97	20240314	090814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6380	-170	5	-2.60	308305150	47877	9.33	6520	6580	6360	8510	4590	6550	6438.21	4.41	0	-24321	6943	6746	6403	6206	5863	6845	6305	96	1960	500	4450	10	1	19246092	1228	6.78	1.27	12	0.25	941.00	5038.00	8000	20240123	-20.25	3360	20231024	89.88	8000	-20.25	20240123	4090	55.99	20240102	8000	-20.25	20240123	3360	89.88	20231024	5.19	N	142210	500	96 억		848161	N	N	0	N	00	N
98	20240313	160803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6550	400	2	6.50	3274415660	512080	261.23	6200	6600	6060	7990	4310	6150	6394.01	4.36	0	6673	6350	6250	6130	6030	5910	6300	6080	96	1840	500	4180	10	1	19246092	1261	6.96	1.30	12	2.66	941.00	5038.00	8000	20240123	-18.12	3360	20231024	94.94	8000	-18.12	20240123	4090	60.15	20240102	8000	-18.12	20240123	3360	94.94	20231024	5.16	N	142210	500	96 억		839877	N	N	0	N	00	N
99	20240313	150805	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6560	410	2	6.67	3122162820	488801	249.36	6200	6600	6060	7990	4310	6150	6387.39	4.36	0	4927	6350	6250	6130	6030	5910	6300	6080	96	1840	500	4180	10	1	19246092	1263	6.97	1.30	12	2.54	941.00	5038.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	5.16	N	142210	500	96 억		839877	N	N	0	N	00	N
100	20240313	140808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	330	2	5.37	2561465360	403249	205.72	6200	6600	6060	7990	4310	6150	6352.07	4.36	0	-2369	6350	6250	6130	6030	5910	6300	6080	96	1840	500	4180	10	1	19246092	1247	6.89	1.29	12	2.10	941.00	5038.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	5.16	N	142210	500	96 억		839877	N	N	0	N	00	N
101	20240313	130811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6350	200	2	3.25	1253144710	201302	102.69	6200	6400	6060	7990	4310	6150	6225.20	4.36	0	-18622	6350	6250	6130	6030	5910	6300	6080	96	1840	500	4180	10	1	19246092	1222	6.75	1.26	12	1.05	941.00	5038.00	8000	20240123	-20.62	3360	20231024	88.99	8000	-20.62	20240123	4090	55.26	20240102	8000	-20.62	20240123	3360	88.99	20231024	5.16	N	142210	500	96 억		839877	N	N	0	N	00	N
102	20240313	120806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6250	100	2	1.63	821574150	133246	67.97	6200	6310	6060	7990	4310	6150	6165.84	4.36	0	-1164	6350	6250	6130	6030	5910	6300	6080	96	1840	500	4180	10	1	19246092	1203	6.64	1.24	12	0.69	941.00	5038.00	8000	20240123	-21.88	3360	20231024	86.01	8000	-21.88	20240123	4090	52.81	20240102	8000	-21.88	20240123	3360	86.01	20231024	5.16	N	142210	500	96 억		839877	N	N	0	N	00	N
103	20240313	110804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	0	3	0.00	472685110	76955	39.26	6200	6210	6090	7990	4310	6150	6142.36	4.36	0	-340	6350	6250	6130	6030	5910	6300	6080	96	1840	500	4180	10	1	19246092	1184	6.54	1.22	12	0.40	941.00	5038.00	8000	20240123	-23.12	3360	20231024	83.04	8000	-23.12	20240123	4090	50.37	20240102	8000	-23.12	20240123	3360	83.04	20231024	5.16	N	142210	500	96 억		839877	N	N	0	N	00	N
104	20240313	100801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	-20	5	-0.33	342500660	55769	28.45	6200	6210	6090	7990	4310	6150	6141.42	4.36	0	-3442	6350	6250	6130	6030	5910	6300	6080	96	1840	500	4180	10	1	19246092	1180	6.51	1.22	12	0.29	941.00	5038.00	8000	20240123	-23.38	3360	20231024	82.44	8000	-23.38	20240123	4090	49.88	20240102	8000	-23.38	20240123	3360	82.44	20231024	5.16	N	142210	500	96 억		839877	N	N	0	N	00	N
105	20240313	090807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	30	2	0.49	61989610	10052	5.13	6200	6210	6140	7990	4310	6150	6166.89	4.36	0	1318	6350	6250	6130	6030	5910	6300	6080	96	1840	500	4180	10	1	19246092	1189	6.57	1.23	12	0.05	941.00	5038.00	8000	20240123	-22.75	3360	20231024	83.93	8000	-22.75	20240123	4090	51.10	20240102	8000	-22.75	20240123	3360	83.93	20231024	5.16	N	142210	500	96 억		839877	N	N	0	N	00	N
106	20240312	160754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	80	2	1.32	1197974800	195070	80.59	6100	6230	6010	7890	4250	6070	6141.24	4.46	0	-18903	6276	6172	6086	5982	5896	6130	5940	96	1820	500	4120	10	1	19246092	1184	6.54	1.22	12	1.01	941.00	5038.00	8000	20240123	-23.12	3360	20231024	83.04	8000	-23.12	20240123	4090	50.37	20240102	8000	-23.12	20240123	3360	83.04	20231024	5.14	N	142210	500	96 억		858363	N	N	0	N	00	N
107	20240312	150754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	90	2	1.48	1158495900	188648	77.94	6100	6230	6010	7890	4250	6070	6141.05	4.46	0	-18596	6276	6172	6086	5982	5896	6130	5940	96	1820	500	4120	10	1	19246092	1186	6.55	1.22	12	0.98	941.00	5038.00	8000	20240123	-23.00	3360	20231024	83.33	8000	-23.00	20240123	4090	50.61	20240102	8000	-23.00	20240123	3360	83.33	20231024	5.14	N	142210	500	96 억		858363	N	N	0	N	00	N
108	20240312	140747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	50	2	0.82	1057275620	172109	71.11	6100	6230	6010	7890	4250	6070	6143.06	4.46	0	-16950	6276	6172	6086	5982	5896	6130	5940	96	1820	500	4120	10	1	19246092	1178	6.50	1.21	12	0.89	941.00	5038.00	8000	20240123	-23.50	3360	20231024	82.14	8000	-23.50	20240123	4090	49.63	20240102	8000	-23.50	20240123	3360	82.14	20231024	5.14	N	142210	500	96 억		858363	N	N	0	N	00	N
109	20240312	130717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	100	2	1.65	990755460	161282	66.63	6100	6230	6010	7890	4250	6070	6143.00	4.46	0	-13166	6276	6172	6086	5982	5896	6130	5940	96	1820	500	4120	10	1	19246092	1187	6.56	1.22	12	0.84	941.00	5038.00	8000	20240123	-22.88	3360	20231024	83.63	8000	-22.88	20240123	4090	50.86	20240102	8000	-22.88	20240123	3360	83.63	20231024	5.14	N	142210	500	96 억		858363	N	N	0	N	00	N
110	20240312	120756	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	90	2	1.48	934390740	152110	62.84	6100	6230	6010	7890	4250	6070	6142.86	4.46	0	-16534	6276	6172	6086	5982	5896	6130	5940	96	1820	500	4120	10	1	19246092	1186	6.55	1.22	12	0.79	941.00	5038.00	8000	20240123	-23.00	3360	20231024	83.33	8000	-23.00	20240123	4090	50.61	20240102	8000	-23.00	20240123	3360	83.33	20231024	5.14	N	142210	500	96 억		858363	N	N	0	N	00	N
111	20240312	110756	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	120	2	1.98	632001490	103150	42.62	6100	6190	6010	7890	4250	6070	6127.01	4.46	0	63	6276	6172	6086	5982	5896	6130	5940	96	1820	500	4120	10	1	19246092	1191	6.58	1.23	12	0.54	941.00	5038.00	8000	20240123	-22.62	3360	20231024	84.23	8000	-22.62	20240123	4090	51.34	20240102	8000	-22.62	20240123	3360	84.23	20231024	5.14	N	142210	500	96 억		858363	N	N	0	N	00	N
112	20240312	100756	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	60	2	0.99	391534510	64046	26.46	6100	6170	6010	7890	4250	6070	6113.33	4.46	0	-11	6276	6172	6086	5982	5896	6130	5940	96	1820	500	4120	10	1	19246092	1180	6.51	1.22	12	0.33	941.00	5038.00	8000	20240123	-23.38	3360	20231024	82.44	8000	-23.38	20240123	4090	49.88	20240102	8000	-23.38	20240123	3360	82.44	20231024	5.14	N	142210	500	96 억		858363	N	N	0	N	00	N
113	20240312	090754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	30	2	0.49	48396600	7989	3.30	6100	6120	6010	7890	4250	6070	6057.90	4.46	0	-2172	6276	6172	6086	5982	5896	6130	5940	96	1820	500	4120	10	1	19246092	1174	6.48	1.21	12	0.04	941.00	5038.00	8000	20240123	-23.75	3360	20231024	81.55	8000	-23.75	20240123	4090	49.14	20240102	8000	-23.75	20240123	3360	81.55	20231024	5.14	N	142210	500	96 억		858363	N	N	0	N	00	N
114	20240311	160753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	-130	5	-2.10	1465894810	241295	71.19	6150	6190	6000	8060	4340	6200	6075.12	4.28	0	33180	6573	6386	6283	6096	5993	6335	6045	96	1860	500	4210	10	1	19246092	1168	6.45	1.20	12	1.25	941.00	5038.00	8000	20240123	-24.12	3360	20231024	80.65	8000	-24.12	20240123	4090	48.41	20240102	8000	-24.12	20240123	3360	80.65	20231024	5.20	N	142210	500	96 억		823225	N	N	0	N	00	N
115	20240311	150751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	-80	5	-1.29	1383633470	227816	67.21	6150	6190	6000	8060	4340	6200	6073.47	4.28	0	34483	6573	6386	6283	6096	5993	6335	6045	96	1860	500	4210	10	1	19246092	1178	6.50	1.21	12	1.18	941.00	5038.00	8000	20240123	-23.50	3360	20231024	82.14	8000	-23.50	20240123	4090	49.63	20240102	8000	-23.50	20240123	3360	82.14	20231024	5.20	N	142210	500	96 억		823225	N	N	0	N	00	N
116	20240311	140750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-100	5	-1.61	1311092100	215889	63.69	6150	6190	6000	8060	4340	6200	6072.99	4.28	0	31759	6573	6386	6283	6096	5993	6335	6045	96	1860	500	4210	10	1	19246092	1174	6.48	1.21	12	1.12	941.00	5038.00	8000	20240123	-23.75	3360	20231024	81.55	8000	-23.75	20240123	4090	49.14	20240102	8000	-23.75	20240123	3360	81.55	20231024	5.20	N	142210	500	96 억		823225	N	N	0	N	00	N
117	20240311	130751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	-130	5	-2.10	1114478770	183555	54.15	6150	6190	6000	8060	4340	6200	6071.63	4.28	0	19693	6573	6386	6283	6096	5993	6335	6045	96	1860	500	4210	10	1	19246092	1168	6.45	1.20	12	0.95	941.00	5038.00	8000	20240123	-24.12	3360	20231024	80.65	8000	-24.12	20240123	4090	48.41	20240102	8000	-24.12	20240123	3360	80.65	20231024	5.20	N	142210	500	96 억		823225	N	N	0	N	00	N
118	20240311	120752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	-130	5	-2.10	851658610	140011	41.31	6150	6190	6000	8060	4340	6200	6082.80	4.28	0	10265	6573	6386	6283	6096	5993	6335	6045	96	1860	500	4210	10	1	19246092	1168	6.45	1.20	12	0.73	941.00	5038.00	8000	20240123	-24.12	3360	20231024	80.65	8000	-24.12	20240123	4090	48.41	20240102	8000	-24.12	20240123	3360	80.65	20231024	5.20	N	142210	500	96 억		823225	N	N	0	N	00	N
119	20240311	110748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-100	5	-1.61	670747630	110067	32.47	6150	6190	6000	8060	4340	6200	6093.99	4.28	0	13266	6573	6386	6283	6096	5993	6335	6045	96	1860	500	4210	10	1	19246092	1174	6.48	1.21	12	0.57	941.00	5038.00	8000	20240123	-23.75	3360	20231024	81.55	8000	-23.75	20240123	4090	49.14	20240102	8000	-23.75	20240123	3360	81.55	20231024	5.20	N	142210	500	96 억		823225	N	N	0	N	00	N
120	20240311	100740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	-50	5	-0.81	408868420	66923	19.74	6150	6190	6000	8060	4340	6200	6109.54	4.28	0	7101	6573	6386	6283	6096	5993	6335	6045	96	1860	500	4210	10	1	19246092	1184	6.54	1.22	12	0.35	941.00	5038.00	8000	20240123	-23.12	3360	20231024	83.04	8000	-23.12	20240123	4090	50.37	20240102	8000	-23.12	20240123	3360	83.04	20231024	5.20	N	142210	500	96 억		823225	N	N	0	N	00	N
121	20240311	090744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-30	5	-0.48	181241040	29794	8.79	6150	6190	6000	8060	4340	6200	6083.14	4.28	0	-339	6573	6386	6283	6096	5993	6335	6045	96	1860	500	4210	10	1	19246092	1187	6.56	1.22	12	0.15	941.00	5038.00	8000	20240123	-22.88	3360	20231024	83.63	8000	-22.88	20240123	4090	50.86	20240102	8000	-22.88	20240123	3360	83.63	20231024	5.20	N	142210	500	96 억		823225	N	N	0	N	00	N
122	20240308	160748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	-100	5	-1.59	2119265750	337632	103.20	6260	6470	6180	8190	4410	6300	6276.82	4.18	0	17180	6593	6446	6353	6206	6113	6400	6160	96	1890	500	4280	10	1	19246092	1193	6.59	1.23	12	1.75	941.00	5038.00	8000	20240123	-22.50	3360	20231024	84.52	8000	-22.50	20240123	4090	51.59	20240102	8000	-22.50	20240123	3360	84.52	20231024	5.22	N	142210	500	96 억		804873	N	N	0	N	00	N
123	20240308	150750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	-60	5	-0.95	2058621860	327862	100.22	6260	6470	6180	8190	4410	6300	6278.90	4.18	0	18654	6593	6446	6353	6206	6113	6400	6160	96	1890	500	4280	10	1	19246092	1201	6.63	1.24	12	1.70	941.00	5038.00	8000	20240123	-22.00	3360	20231024	85.71	8000	-22.00	20240123	4090	52.57	20240102	8000	-22.00	20240123	3360	85.71	20231024	5.22	N	142210	500	96 억		804873	N	N	0	N	00	N
124	20240308	140743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	-30	5	-0.48	1809073880	287685	87.94	6260	6470	6220	8190	4410	6300	6288.36	4.18	0	22296	6593	6446	6353	6206	6113	6400	6160	96	1890	500	4280	10	1	19246092	1207	6.66	1.24	12	1.49	941.00	5038.00	8000	20240123	-21.62	3360	20231024	86.61	8000	-21.62	20240123	4090	53.30	20240102	8000	-21.62	20240123	3360	86.61	20231024	5.22	N	142210	500	96 억		804873	N	N	0	N	00	N
125	20240308	130740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	-40	5	-0.63	1395831010	221560	67.72	6260	6470	6220	8190	4410	6300	6300.01	4.18	0	17066	6593	6446	6353	6206	6113	6400	6160	96	1890	500	4280	10	1	19246092	1205	6.65	1.24	12	1.15	941.00	5038.00	8000	20240123	-21.75	3360	20231024	86.31	8000	-21.75	20240123	4090	53.06	20240102	8000	-21.75	20240123	3360	86.31	20231024	5.22	N	142210	500	96 억		804873	N	N	0	N	00	N
126	20240308	120741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6230	-70	5	-1.11	1284644220	203748	62.28	6260	6470	6220	8190	4410	6300	6305.08	4.18	0	19662	6593	6446	6353	6206	6113	6400	6160	96	1890	500	4280	10	1	19246092	1199	6.62	1.24	12	1.06	941.00	5038.00	8000	20240123	-22.12	3360	20231024	85.42	8000	-22.12	20240123	4090	52.32	20240102	8000	-22.12	20240123	3360	85.42	20231024	5.22	N	142210	500	96 억		804873	N	N	0	N	00	N
127	20240308	110742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	-40	5	-0.63	1039941220	164659	50.33	6260	6470	6230	8190	4410	6300	6315.77	4.18	0	19851	6593	6446	6353	6206	6113	6400	6160	96	1890	500	4280	10	1	19246092	1205	6.65	1.24	12	0.86	941.00	5038.00	8000	20240123	-21.75	3360	20231024	86.31	8000	-21.75	20240123	4090	53.06	20240102	8000	-21.75	20240123	3360	86.31	20231024	5.22	N	142210	500	96 억		804873	N	N	0	N	00	N
128	20240308	100737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	-20	5	-0.32	708226970	111710	34.15	6260	6470	6260	8190	4410	6300	6340.05	4.18	0	14552	6593	6446	6353	6206	6113	6400	6160	96	1890	500	4280	10	1	19246092	1209	6.67	1.25	12	0.58	941.00	5038.00	8000	20240123	-21.50	3360	20231024	86.90	8000	-21.50	20240123	4090	53.55	20240102	8000	-21.50	20240123	3360	86.90	20231024	5.22	N	142210	500	96 억		804873	N	N	0	N	00	N
129	20240308	090739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6370	70	2	1.11	195936600	31120	9.51	6260	6370	6260	8190	4410	6300	6296.10	4.18	0	16951	6593	6446	6353	6206	6113	6400	6160	96	1890	500	4280	10	1	19246092	1226	6.77	1.26	12	0.16	941.00	5038.00	8000	20240123	-20.38	3360	20231024	89.58	8000	-20.38	20240123	4090	55.75	20240102	8000	-20.38	20240123	3360	89.58	20231024	5.22	N	142210	500	96 억		804873	N	N	0	N	00	N
130	20240307	160739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6300	-170	5	-2.63	2069150090	325238	203.63	6450	6500	6260	8410	4530	6470	6361.73	4.30	0	-21713	6716	6592	6466	6342	6216	6655	6405	96	1940	500	4390	10	1	19246092	1213	6.70	1.25	12	1.69	941.00	5038.00	8000	20240123	-21.25	3360	20231024	87.50	8000	-21.25	20240123	4090	54.03	20240102	8000	-21.25	20240123	3360	87.50	20231024	4.99	N	142210	500	96 억		827788	N	N	0	N	00	N
131	20240307	150720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6360	-110	5	-1.70	2004223870	314954	197.19	6450	6500	6260	8410	4530	6470	6363.28	4.30	0	-25115	6716	6592	6466	6342	6216	6655	6405	96	1940	500	4390	10	1	19246092	1224	6.76	1.26	12	1.64	941.00	5038.00	8000	20240123	-20.50	3360	20231024	89.29	8000	-20.50	20240123	4090	55.50	20240102	8000	-20.50	20240123	3360	89.29	20231024	4.99	N	142210	500	96 억		827788	N	N	0	N	00	N
132	20240307	140728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6330	-140	5	-2.16	1548792700	243155	152.24	6450	6500	6260	8410	4530	6470	6369.25	4.30	0	-23568	6716	6592	6466	6342	6216	6655	6405	96	1940	500	4390	10	1	19246092	1218	6.73	1.26	12	1.26	941.00	5038.00	8000	20240123	-20.88	3360	20231024	88.39	8000	-20.88	20240123	4090	54.77	20240102	8000	-20.88	20240123	3360	88.39	20231024	4.99	N	142210	500	96 억		827788	N	N	0	N	00	N
133	20240307	130730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	-50	5	-0.77	1399071490	219505	137.43	6450	6500	6260	8410	4530	6470	6373.42	4.30	0	-20802	6716	6592	6466	6342	6216	6655	6405	96	1940	500	4390	10	1	19246092	1236	6.82	1.27	12	1.14	941.00	5038.00	8000	20240123	-19.75	3360	20231024	91.07	8000	-19.75	20240123	4090	56.97	20240102	8000	-19.75	20240123	3360	91.07	20231024	4.99	N	142210	500	96 억		827788	N	N	0	N	00	N
134	20240307	120734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6460	-10	5	-0.15	1160851010	182488	114.25	6450	6500	6260	8410	4530	6470	6360.79	4.30	0	-19789	6716	6592	6466	6342	6216	6655	6405	96	1940	500	4390	10	1	19246092	1243	6.87	1.28	12	0.95	941.00	5038.00	8000	20240123	-19.25	3360	20231024	92.26	8000	-19.25	20240123	4090	57.95	20240102	8000	-19.25	20240123	3360	92.26	20231024	4.99	N	142210	500	96 억		827788	N	N	0	N	00	N
135	20240307	110739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6340	-130	5	-2.01	906752880	142705	89.35	6450	6500	6260	8410	4530	6470	6353.41	4.30	0	-32614	6716	6592	6466	6342	6216	6655	6405	96	1940	500	4390	10	1	19246092	1220	6.74	1.26	12	0.74	941.00	5038.00	8000	20240123	-20.75	3360	20231024	88.69	8000	-20.75	20240123	4090	55.01	20240102	8000	-20.75	20240123	3360	88.69	20231024	4.99	N	142210	500	96 억		827788	N	N	0	N	00	N
136	20240307	100733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6380	-90	5	-1.39	459677040	71972	45.06	6450	6500	6330	8410	4530	6470	6385.99	4.30	0	-16914	6716	6592	6466	6342	6216	6655	6405	96	1940	500	4390	10	1	19246092	1228	6.78	1.27	12	0.37	941.00	5038.00	8000	20240123	-20.25	3360	20231024	89.88	8000	-20.25	20240123	4090	55.99	20240102	8000	-20.25	20240123	3360	89.88	20231024	4.99	N	142210	500	96 억		827788	N	N	0	N	00	N
137	20240307	090735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	0	3	0.00	63861580	9922	6.21	6450	6500	6380	8410	4530	6470	6433.54	4.30	0	1070	6716	6592	6466	6342	6216	6655	6405	96	1940	500	4390	10	1	19246092	1245	6.88	1.28	12	0.05	941.00	5038.00	8000	20240123	-19.12	3360	20231024	92.56	8000	-19.12	20240123	4090	58.19	20240102	8000	-19.12	20240123	3360	92.56	20231024	4.99	N	142210	500	96 억		827788	N	N	0	N	00	N
138	20240306	160730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	-10	5	-0.15	1024680500	158124	42.36	6340	6590	6340	8420	4540	6480	6480.26	4.28	0	4185	6846	6662	6506	6322	6166	6585	6245	96	1940	500	4400	10	1	19246092	1245	6.88	1.28	12	0.82	941.00	5038.00	8000	20240123	-19.12	3360	20231024	92.56	8000	-19.12	20240123	4090	58.19	20240102	8000	-19.12	20240123	3360	92.56	20231024	5.01	N	142210	500	96 억		823303	N	N	0	N	00	N
139	20240306	150730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	-40	5	-0.62	971773200	149946	40.17	6340	6590	6340	8420	4540	6480	6480.82	4.28	0	6411	6846	6662	6506	6322	6166	6585	6245	96	1940	500	4400	10	1	19246092	1239	6.84	1.28	12	0.78	941.00	5038.00	8000	20240123	-19.50	3360	20231024	91.67	8000	-19.50	20240123	4090	57.46	20240102	8000	-19.50	20240123	3360	91.67	20231024	5.01	N	142210	500	96 억		823303	N	N	0	N	00	N
140	20240306	140733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	10	2	0.15	820489620	126549	33.90	6340	6590	6340	8420	4540	6480	6483.57	4.28	0	-1497	6846	6662	6506	6322	6166	6585	6245	96	1940	500	4400	10	1	19246092	1249	6.90	1.29	12	0.66	941.00	5038.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	5.01	N	142210	500	96 억		823303	N	N	0	N	00	N
141	20240306	130735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	10	2	0.15	739786960	114115	30.57	6340	6590	6340	8420	4540	6480	6482.82	4.28	0	5598	6846	6662	6506	6322	6166	6585	6245	96	1940	500	4400	10	1	19246092	1249	6.90	1.29	12	0.59	941.00	5038.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	5.01	N	142210	500	96 억		823303	N	N	0	N	00	N
142	20240306	120733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	-10	5	-0.15	633550460	97708	26.18	6340	6590	6340	8420	4540	6480	6484.12	4.28	0	6670	6846	6662	6506	6322	6166	6585	6245	96	1940	500	4400	10	1	19246092	1245	6.88	1.28	12	0.51	941.00	5038.00	8000	20240123	-19.12	3360	20231024	92.56	8000	-19.12	20240123	4090	58.19	20240102	8000	-19.12	20240123	3360	92.56	20231024	5.01	N	142210	500	96 억		823303	N	N	0	N	00	N
143	20240306	110731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	50	2	0.77	532783690	82149	22.01	6340	6590	6340	8420	4540	6480	6485.58	4.28	0	8252	6846	6662	6506	6322	6166	6585	6245	96	1940	500	4400	10	1	19246092	1257	6.94	1.30	12	0.43	941.00	5038.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	5.01	N	142210	500	96 억		823303	N	N	0	N	00	N
144	20240306	100716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	50	2	0.77	302731260	46850	12.55	6340	6590	6340	8420	4540	6480	6461.71	4.28	0	-1447	6846	6662	6506	6322	6166	6585	6245	96	1940	500	4400	10	1	19246092	1257	6.94	1.30	12	0.24	941.00	5038.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	5.01	N	142210	500	96 억		823303	N	N	0	N	00	N
145	20240306	090730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	-40	5	-0.62	64812490	10179	2.73	6340	6460	6340	8420	4540	6480	6367.27	4.28	0	1403	6846	6662	6506	6322	6166	6585	6245	96	1940	500	4400	10	1	19246092	1239	6.84	1.28	12	0.05	941.00	5038.00	8000	20240123	-19.50	3360	20231024	91.67	8000	-19.50	20240123	4090	57.46	20240102	8000	-19.50	20240123	3360	91.67	20231024	5.01	N	142210	500	96 억		823303	N	N	0	N	00	N
146	20240305	160726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	-30	5	-0.46	2422133870	372678	103.06	6600	6690	6350	8460	4560	6510	6499.27	4.65	0	-71786	6750	6630	6530	6410	6310	6690	6470	96	1950	500	4420	10	1	19246092	1247	6.89	1.29	12	1.94	941.00	5038.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	5.15	N	142210	500	96 억		894815	N	N	0	N	00	N
147	20240305	150725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	-20	5	-0.31	2340817280	360120	99.59	6600	6690	6350	8460	4560	6510	6500.10	4.65	0	-71449	6750	6630	6530	6410	6310	6690	6470	96	1950	500	4420	10	1	19246092	1249	6.90	1.29	12	1.87	941.00	5038.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	5.15	N	142210	500	96 억		894815	N	N	0	N	00	N
148	20240305	140718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	-70	5	-1.08	2144930280	329882	91.23	6600	6690	6350	8460	4560	6510	6502.11	4.65	0	-75472	6750	6630	6530	6410	6310	6690	6470	96	1950	500	4420	10	1	19246092	1239	6.84	1.28	12	1.71	941.00	5038.00	8000	20240123	-19.50	3360	20231024	91.67	8000	-19.50	20240123	4090	57.46	20240102	8000	-19.50	20240123	3360	91.67	20231024	5.15	N	142210	500	96 억		894815	N	N	0	N	00	N
149	20240305	130715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6400	-110	5	-1.69	2040959540	313675	86.75	6600	6690	6350	8460	4560	6510	6506.60	4.65	0	-83381	6750	6630	6530	6410	6310	6690	6470	96	1950	500	4420	10	1	19246092	1232	6.80	1.27	12	1.63	941.00	5038.00	8000	20240123	-20.00	3360	20231024	90.48	8000	-20.00	20240123	4090	56.48	20240102	8000	-20.00	20240123	3360	90.48	20231024	5.15	N	142210	500	96 억		894815	N	N	0	N	00	N
150	20240305	120719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	-90	5	-1.38	1841162090	282483	78.12	6600	6690	6350	8460	4560	6510	6517.78	4.65	0	-82690	6750	6630	6530	6410	6310	6690	6470	96	1950	500	4420	10	1	19246092	1236	6.82	1.27	12	1.47	941.00	5038.00	8000	20240123	-19.75	3360	20231024	91.07	8000	-19.75	20240123	4090	56.97	20240102	8000	-19.75	20240123	3360	91.07	20231024	5.15	N	142210	500	96 억		894815	N	N	0	N	00	N
151	20240305	110721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	-70	5	-1.08	1434382610	219034	60.57	6600	6690	6420	8460	4560	6510	6548.70	4.65	0	-52388	6750	6630	6530	6410	6310	6690	6470	96	1950	500	4420	10	1	19246092	1239	6.84	1.28	12	1.14	941.00	5038.00	8000	20240123	-19.50	3360	20231024	91.67	8000	-19.50	20240123	4090	57.46	20240102	8000	-19.50	20240123	3360	91.67	20231024	5.15	N	142210	500	96 억		894815	N	N	0	N	00	N
152	20240305	100717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	20	2	0.31	1028140550	156463	43.27	6600	6690	6420	8460	4560	6510	6571.19	4.65	0	-22705	6750	6630	6530	6410	6310	6690	6470	96	1950	500	4420	10	1	19246092	1257	6.94	1.30	12	0.81	941.00	5038.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	5.15	N	142210	500	96 억		894815	N	N	0	N	00	N
153	20240305	090718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	110	2	1.69	187294290	28572	7.90	6600	6620	6490	8460	4560	6510	6555.36	4.65	0	-12992	6750	6630	6530	6410	6310	6690	6470	96	1950	500	4420	10	1	19246092	1274	7.04	1.31	12	0.15	941.00	5038.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	5.15	N	142210	500	96 억		894815	N	N	0	N	00	N
154	20240304	160720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	140	2	2.20	2347698850	360183	149.94	6460	6650	6430	8280	4460	6370	6518.07	4.79	0	-29988	6610	6490	6370	6250	6130	6430	6190	96	1910	500	4330	10	1	19246092	1253	6.92	1.29	12	1.87	941.00	5038.00	8000	20240123	-18.62	3360	20231024	93.75	8000	-18.62	20240123	4090	59.17	20240102	8000	-18.62	20240123	3360	93.75	20231024	5.08	N	142210	500	96 억		921930	N	N	0	N	00	N
155	20240304	150715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	110	2	1.73	2269510950	348122	144.92	6460	6650	6430	8280	4460	6370	6519.30	4.79	0	-26656	6610	6490	6370	6250	6130	6430	6190	96	1910	500	4330	10	1	19246092	1247	6.89	1.29	12	1.81	941.00	5038.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	5.08	N	142210	500	96 억		921930	N	N	0	N	00	N
156	20240304	140643	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	110	2	1.73	2016363490	309101	128.68	6460	6650	6430	8280	4460	6370	6523.32	4.79	0	-18568	6610	6490	6370	6250	6130	6430	6190	96	1910	500	4330	10	1	19246092	1247	6.89	1.29	12	1.61	941.00	5038.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	5.08	N	142210	500	96 억		921930	N	N	0	N	00	N
157	20240304	130711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6500	130	2	2.04	1891141520	289775	120.63	6460	6650	6430	8280	4460	6370	6526.24	4.79	0	-17270	6610	6490	6370	6250	6130	6430	6190	96	1910	500	4330	10	1	19246092	1251	6.91	1.29	12	1.51	941.00	5038.00	8000	20240123	-18.75	3360	20231024	93.45	8000	-18.75	20240123	4090	58.92	20240102	8000	-18.75	20240123	3360	93.45	20231024	5.08	N	142210	500	96 억		921930	N	N	0	N	00	N
158	20240304	120646	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6460	90	2	1.41	1716615660	262873	109.43	6460	6650	6430	8280	4460	6370	6530.21	4.79	0	-17397	6610	6490	6370	6250	6130	6430	6190	96	1910	500	4330	10	1	19246092	1243	6.87	1.28	12	1.37	941.00	5038.00	8000	20240123	-19.25	3360	20231024	92.26	8000	-19.25	20240123	4090	57.95	20240102	8000	-19.25	20240123	3360	92.26	20231024	5.08	N	142210	500	96 억		921930	N	N	0	N	00	N
159	20240304	110705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6460	90	2	1.41	1568634000	239920	99.88	6460	6650	6440	8280	4460	6370	6538.15	4.79	0	-4417	6610	6490	6370	6250	6130	6430	6190	96	1910	500	4330	10	1	19246092	1243	6.87	1.28	12	1.25	941.00	5038.00	8000	20240123	-19.25	3360	20231024	92.26	8000	-19.25	20240123	4090	57.95	20240102	8000	-19.25	20240123	3360	92.26	20231024	5.08	N	142210	500	96 억		921930	N	N	0	N	00	N
160	20240304	100706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6590	220	2	3.45	1070462830	163675	68.14	6460	6650	6440	8280	4460	6370	6540.17	4.79	0	32587	6610	6490	6370	6250	6130	6430	6190	96	1910	500	4330	10	1	19246092	1268	7.00	1.31	12	0.85	941.00	5038.00	8000	20240123	-17.62	3360	20231024	96.13	8000	-17.62	20240123	4090	61.12	20240102	8000	-17.62	20240123	3360	96.13	20231024	5.08	N	142210	500	96 억		921930	N	N	0	N	00	N
161	20240304	090707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	140	2	2.20	420400700	64640	26.91	6460	6650	6440	8280	4460	6370	6503.72	4.79	0	11263	6610	6490	6370	6250	6130	6430	6190	96	1910	500	4330	10	1	19246092	1253	6.92	1.29	12	0.34	941.00	5038.00	8000	20240123	-18.62	3360	20231024	93.75	8000	-18.62	20240123	4090	59.17	20240102	8000	-18.62	20240123	3360	93.75	20231024	5.08	N	142210	500	96 억		921930	N	N	0	N	00	N