KissMeData/031860/price/prices-20240301.csv

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
20240329,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,179,-10,5,-5.29,297564407,1626622,39.95,191,191,179,245,133,189,182.94,1.10,0,-339245,205,196,185,176,165,201,181,652,56,500,120,1,1,130303515,233,-0.70,0.39,12,1.25,-256.00,462.00,1310,20230420,-86.34,174,20240328,2.87,425,-57.88,20240103,174,2.87,20240328,1310,-86.34,20230420,174,2.87,20240328,0.05,N,031860,500,651 억,,1437607,N,N,0,N,00,N
20240329,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,181,-8,5,-4.23,284869235,1556049,38.22,191,191,179,245,133,189,183.07,1.10,0,-314754,205,196,185,176,165,201,181,652,56,500,120,1,1,130303515,236,-0.71,0.39,12,1.19,-256.00,462.00,1310,20230420,-86.18,174,20240328,4.02,425,-57.41,20240103,174,4.02,20240328,1310,-86.18,20230420,174,4.02,20240328,0.05,N,031860,500,651 억,,1437607,N,N,0,N,00,N
20240329,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,184,-5,5,-2.65,185338303,1006754,24.73,191,191,181,245,133,189,184.09,1.10,0,-166706,205,196,185,176,165,201,181,652,56,500,120,1,1,130303515,240,-0.72,0.40,12,0.77,-256.00,462.00,1310,20230420,-85.95,174,20240328,5.75,425,-56.71,20240103,174,5.75,20240328,1310,-85.95,20230420,174,5.75,20240328,0.05,N,031860,500,651 억,,1437607,N,N,0,N,00,N
20240329,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,182,-7,5,-3.70,170645957,926330,22.75,191,191,181,245,133,189,184.22,1.10,0,-161021,205,196,185,176,165,201,181,652,56,500,120,1,1,130303515,237,-0.71,0.39,12,0.71,-256.00,462.00,1310,20230420,-86.11,174,20240328,4.60,425,-57.18,20240103,174,4.60,20240328,1310,-86.11,20230420,174,4.60,20240328,0.05,N,031860,500,651 억,,1437607,N,N,0,N,00,N
20240329,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,182,-7,5,-3.70,155196134,841102,20.66,191,191,181,245,133,189,184.52,1.10,0,-158919,205,196,185,176,165,201,181,652,56,500,120,1,1,130303515,237,-0.71,0.39,12,0.65,-256.00,462.00,1310,20230420,-86.11,174,20240328,4.60,425,-57.18,20240103,174,4.60,20240328,1310,-86.11,20230420,174,4.60,20240328,0.05,N,031860,500,651 억,,1437607,N,N,0,N,00,N
20240329,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,184,-5,5,-2.65,133414904,721590,17.72,191,191,181,245,133,189,184.89,1.10,0,-150321,205,196,185,176,165,201,181,652,56,500,120,1,1,130303515,240,-0.72,0.40,12,0.55,-256.00,462.00,1310,20230420,-85.95,174,20240328,5.75,425,-56.71,20240103,174,5.75,20240328,1310,-85.95,20230420,174,5.75,20240328,0.05,N,031860,500,651 억,,1437607,N,N,0,N,00,N
20240329,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,187,-2,5,-1.06,91918932,495723,12.17,191,191,181,245,133,189,185.42,1.10,0,-56509,205,196,185,176,165,201,181,652,56,500,120,1,1,130303515,244,-0.73,0.40,12,0.38,-256.00,462.00,1310,20230420,-85.73,174,20240328,7.47,425,-56.00,20240103,174,7.47,20240328,1310,-85.73,20230420,174,7.47,20240328,0.05,N,031860,500,651 억,,1437607,N,N,0,N,00,N
20240329,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,189,0,3,0.00,24331150,128500,3.16,191,191,186,245,133,189,189.35,1.10,0,-84208,205,196,185,176,165,201,181,652,56,500,120,1,1,130303515,246,-0.74,0.41,12,0.10,-256.00,462.00,1310,20230420,-85.57,174,20240328,8.62,425,-55.53,20240103,174,8.62,20240328,1310,-85.57,20230420,174,8.62,20240328,0.05,N,031860,500,651 억,,1437607,N,N,0,N,00,N
20240328,160400,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,189,13,2,7.39,750685852,4052093,166.66,176,194,174,228,124,176,185.18,0.78,0,450284,192,183,179,170,166,182,169,652,52,500,110,1,1,130303515,246,-0.74,0.41,12,3.11,-256.00,462.00,1310,20230420,-85.57,174,20240328,8.62,425,-55.53,20240103,174,8.62,20240328,1310,-85.57,20230420,174,8.62,20240328,0.06,N,031860,500,651 억,,1020424,N,N,0,N,00,N
20240328,150400,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,186,10,2,5.68,670973071,3627652,149.21,176,194,174,228,124,176,184.96,0.78,0,336675,192,183,179,170,166,182,169,652,52,500,110,1,1,130303515,242,-0.73,0.40,12,2.78,-256.00,462.00,1310,20230420,-85.80,174,20240328,6.90,425,-56.24,20240103,174,6.90,20240328,1310,-85.80,20230420,174,6.90,20240328,0.06,N,031860,500,651 억,,1020424,N,N,0,N,00,N
20240328,140356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,185,9,2,5.11,630673635,3408182,140.18,176,194,174,228,124,176,185.05,0.78,0,271916,192,183,179,170,166,182,169,652,52,500,110,1,1,130303515,241,-0.72,0.40,12,2.62,-256.00,462.00,1310,20230420,-85.88,174,20240328,6.32,425,-56.47,20240103,174,6.32,20240328,1310,-85.88,20230420,174,6.32,20240328,0.06,N,031860,500,651 억,,1020424,N,N,0,N,00,N
20240328,130354,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,186,10,2,5.68,605704104,3273107,134.62,176,194,174,228,124,176,185.05,0.78,0,269707,192,183,179,170,166,182,169,652,52,500,110,1,1,130303515,242,-0.73,0.40,12,2.51,-256.00,462.00,1310,20230420,-85.80,174,20240328,6.90,425,-56.24,20240103,174,6.90,20240328,1310,-85.80,20230420,174,6.90,20240328,0.06,N,031860,500,651 억,,1020424,N,N,0,N,00,N
20240328,120358,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,186,10,2,5.68,577300786,3121069,128.37,176,194,174,228,124,176,184.97,0.78,0,260555,192,183,179,170,166,182,169,652,52,500,110,1,1,130303515,242,-0.73,0.40,12,2.40,-256.00,462.00,1310,20230420,-85.80,174,20240328,6.90,425,-56.24,20240103,174,6.90,20240328,1310,-85.80,20230420,174,6.90,20240328,0.06,N,031860,500,651 억,,1020424,N,N,0,N,00,N
20240328,110356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,186,10,2,5.68,499443621,2701991,111.13,176,194,174,228,124,176,184.84,0.78,0,168552,192,183,179,170,166,182,169,652,52,500,110,1,1,130303515,242,-0.73,0.40,12,2.07,-256.00,462.00,1310,20230420,-85.80,174,20240328,6.90,425,-56.24,20240103,174,6.90,20240328,1310,-85.80,20230420,174,6.90,20240328,0.06,N,031860,500,651 억,,1020424,N,N,0,N,00,N
20240328,100359,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,178,2,2,1.14,67247943,379980,15.63,176,182,174,228,124,176,176.98,0.78,0,6848,192,183,179,170,166,182,169,652,52,500,110,1,1,130303515,232,-0.70,0.39,12,0.29,-256.00,462.00,1310,20230420,-86.41,174,20240328,2.30,425,-58.12,20240103,174,2.30,20240328,1310,-86.41,20230420,174,2.30,20240328,0.06,N,031860,500,651 억,,1020424,N,N,0,N,00,N
20240328,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,178,2,2,1.14,4123595,23275,0.96,176,178,176,228,124,176,177.17,0.78,0,9682,192,183,179,170,166,182,169,652,52,500,110,1,1,130303515,232,-0.70,0.39,12,0.02,-256.00,462.00,1310,20230420,-86.41,175,20240327,1.71,425,-58.12,20240103,175,1.71,20240327,1310,-86.41,20230420,175,1.71,20240327,0.06,N,031860,500,651 억,,1020424,N,N,0,N,00,N
20240327,160401,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,176,-9,5,-4.86,433134501,2427079,134.36,187,188,175,240,130,185,178.46,0.80,0,-26884,194,189,187,182,180,188,181,652,55,500,120,1,1,130303515,229,-0.69,0.38,12,1.86,-256.00,462.00,1310,20230420,-86.56,175,20240327,0.57,425,-58.59,20240103,175,0.57,20240327,1310,-86.56,20230420,175,0.57,20240327,0.05,N,031860,500,651 억,,1047309,N,N,0,N,00,N
20240327,150402,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,176,-9,5,-4.86,421620906,2361832,130.75,187,188,175,240,130,185,178.51,0.80,0,-34564,194,189,187,182,180,188,181,652,55,500,120,1,1,130303515,229,-0.69,0.38,12,1.81,-256.00,462.00,1310,20230420,-86.56,175,20240327,0.57,425,-58.59,20240103,175,0.57,20240327,1310,-86.56,20230420,175,0.57,20240327,0.05,N,031860,500,651 억,,1047309,N,N,0,N,00,N
20240327,140403,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,178,-7,5,-3.78,392940475,2199582,121.77,187,188,175,240,130,185,178.64,0.80,0,-45509,194,189,187,182,180,188,181,652,55,500,120,1,1,130303515,232,-0.70,0.39,12,1.69,-256.00,462.00,1310,20230420,-86.41,175,20240327,1.71,425,-58.12,20240103,175,1.71,20240327,1310,-86.41,20230420,175,1.71,20240327,0.05,N,031860,500,651 억,,1047309,N,N,0,N,00,N
20240327,130403,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,176,-9,5,-4.86,343080125,1917445,106.15,187,188,175,240,130,185,178.93,0.80,0,-191562,194,189,187,182,180,188,181,652,55,500,120,1,1,130303515,229,-0.69,0.38,12,1.47,-256.00,462.00,1310,20230420,-86.56,175,20240327,0.57,425,-58.59,20240103,175,0.57,20240327,1310,-86.56,20230420,175,0.57,20240327,0.05,N,031860,500,651 억,,1047309,N,N,0,N,00,N
20240327,120403,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,176,-9,5,-4.86,304604121,1698995,94.06,187,188,175,240,130,185,179.28,0.80,0,-191562,194,189,187,182,180,188,181,652,55,500,120,1,1,130303515,229,-0.69,0.38,12,1.30,-256.00,462.00,1310,20230420,-86.56,175,20240327,0.57,425,-58.59,20240103,175,0.57,20240327,1310,-86.56,20230420,175,0.57,20240327,0.05,N,031860,500,651 억,,1047309,N,N,0,N,00,N
20240327,110402,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,177,-8,5,-4.32,245558175,1363995,75.51,187,188,176,240,130,185,180.03,0.80,0,-191563,194,189,187,182,180,188,181,652,55,500,120,1,1,130303515,231,-0.69,0.38,12,1.05,-256.00,462.00,1310,20230420,-86.49,176,20240327,0.57,425,-58.35,20240103,176,0.57,20240327,1310,-86.49,20230420,176,0.57,20240327,0.05,N,031860,500,651 억,,1047309,N,N,0,N,00,N
20240327,100358,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,178,-7,5,-3.78,164856862,910034,50.38,187,188,176,240,130,185,181.15,0.80,0,-182518,194,189,187,182,180,188,181,652,55,500,120,1,1,130303515,232,-0.70,0.39,12,0.70,-256.00,462.00,1310,20230420,-86.41,176,20240327,1.14,425,-58.12,20240103,176,1.14,20240327,1310,-86.41,20230420,176,1.14,20240327,0.05,N,031860,500,651 억,,1047309,N,N,0,N,00,N
20240327,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,186,1,2,0.54,6902025,37038,2.05,187,188,185,240,130,185,186.35,0.80,0,-19136,194,189,187,182,180,188,181,652,55,500,120,1,1,130303515,242,-0.73,0.40,12,0.03,-256.00,462.00,1310,20230420,-85.80,182,20240315,2.20,425,-56.24,20240103,182,2.20,20240315,1310,-85.80,20230420,182,2.20,20240315,0.05,N,031860,500,651 억,,1047309,N,N,0,N,00,N
20240326,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,185,-5,5,-2.63,337142853,1802413,98.88,190,192,185,247,133,190,187.05,0.81,0,-9930,197,193,191,187,185,192,186,652,57,500,120,1,1,130303515,241,-1.09,0.27,12,1.38,-170.00,688.00,1310,20230420,-85.88,182,20240315,1.65,425,-56.47,20240103,182,1.65,20240315,1310,-85.88,20230420,182,1.65,20240315,0.09,N,031860,500,651 억,,1057239,N,N,0,N,00,N
20240326,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,186,-4,5,-2.11,307646639,1643428,90.16,190,192,185,247,133,190,187.20,0.81,0,-9403,197,193,191,187,185,192,186,652,57,500,120,1,1,130303515,242,-1.09,0.27,12,1.26,-170.00,688.00,1310,20230420,-85.80,182,20240315,2.20,425,-56.24,20240103,182,2.20,20240315,1310,-85.80,20230420,182,2.20,20240315,0.09,N,031860,500,651 억,,1057239,N,N,0,N,00,N
20240326,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,187,-3,5,-1.58,269426363,1437986,78.89,190,192,185,247,133,190,187.36,0.81,0,-8875,197,193,191,187,185,192,186,652,57,500,120,1,1,130303515,244,-1.10,0.27,12,1.10,-170.00,688.00,1310,20230420,-85.73,182,20240315,2.75,425,-56.00,20240103,182,2.75,20240315,1310,-85.73,20230420,182,2.75,20240315,0.09,N,031860,500,651 억,,1057239,N,N,0,N,00,N
20240326,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,186,-4,5,-2.11,225244764,1200758,65.87,190,192,185,247,133,190,187.59,0.81,0,9633,197,193,191,187,185,192,186,652,57,500,120,1,1,130303515,242,-1.09,0.27,12,0.92,-170.00,688.00,1310,20230420,-85.80,182,20240315,2.20,425,-56.24,20240103,182,2.20,20240315,1310,-85.80,20230420,182,2.20,20240315,0.09,N,031860,500,651 억,,1057239,N,N,0,N,00,N
20240326,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,187,-3,5,-1.58,206217444,1098932,60.29,190,192,185,247,133,190,187.65,0.81,0,10666,197,193,191,187,185,192,186,652,57,500,120,1,1,130303515,244,-1.10,0.27,12,0.84,-170.00,688.00,1310,20230420,-85.73,182,20240315,2.75,425,-56.00,20240103,182,2.75,20240315,1310,-85.73,20230420,182,2.75,20240315,0.09,N,031860,500,651 억,,1057239,N,N,0,N,00,N
20240326,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,186,-4,5,-2.11,173174871,921509,50.55,190,192,185,247,133,190,187.93,0.81,0,10666,197,193,191,187,185,192,186,652,57,500,120,1,1,130303515,242,-1.09,0.27,12,0.71,-170.00,688.00,1310,20230420,-85.80,182,20240315,2.20,425,-56.24,20240103,182,2.20,20240315,1310,-85.80,20230420,182,2.20,20240315,0.09,N,031860,500,651 억,,1057239,N,N,0,N,00,N
20240326,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,186,-4,5,-2.11,131070217,695233,38.14,190,192,185,247,133,190,188.53,0.81,0,13841,197,193,191,187,185,192,186,652,57,500,120,1,1,130303515,242,-1.09,0.27,12,0.53,-170.00,688.00,1310,20230420,-85.80,182,20240315,2.20,425,-56.24,20240103,182,2.20,20240315,1310,-85.80,20230420,182,2.20,20240315,0.09,N,031860,500,651 억,,1057239,N,N,0,N,00,N
20240326,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,192,2,2,1.05,14846581,77922,4.27,190,192,190,247,133,190,190.53,0.81,0,9984,197,193,191,187,185,192,186,652,57,500,120,1,1,130303515,250,-1.13,0.28,12,0.06,-170.00,688.00,1310,20230420,-85.34,182,20240315,5.49,425,-54.82,20240103,182,5.49,20240315,1310,-85.34,20230420,182,5.49,20240315,0.09,N,031860,500,651 억,,1057239,N,N,0,N,00,N
20240325,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,190,-3,5,-1.55,346134525,1811924,59.14,194,195,189,250,136,193,191.03,0.77,0,56399,204,198,194,188,184,196,186,652,57,500,130,1,1,130303515,248,-1.12,0.28,12,1.39,-170.00,688.00,1310,20230420,-85.50,182,20240315,4.40,425,-55.29,20240103,182,4.40,20240315,1310,-85.50,20230420,182,4.40,20240315,0.06,N,031860,500,651 억,,1000840,N,N,0,N,00,N
20240325,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,192,-1,5,-0.52,332114372,1738399,56.74,194,195,189,250,136,193,191.04,0.77,0,55552,204,198,194,188,184,196,186,652,57,500,130,1,1,130303515,250,-1.13,0.28,12,1.33,-170.00,688.00,1310,20230420,-85.34,182,20240315,5.49,425,-54.82,20240103,182,5.49,20240315,1310,-85.34,20230420,182,5.49,20240315,0.06,N,031860,500,651 억,,1000840,N,N,0,N,00,N
20240325,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,190,-3,5,-1.55,282040135,1475163,48.15,194,195,189,250,136,193,191.19,0.77,0,37015,204,198,194,188,184,196,186,652,57,500,130,1,1,130303515,248,-1.12,0.28,12,1.13,-170.00,688.00,1310,20230420,-85.50,182,20240315,4.40,425,-55.29,20240103,182,4.40,20240315,1310,-85.50,20230420,182,4.40,20240315,0.06,N,031860,500,651 억,,1000840,N,N,0,N,00,N
20240325,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,191,-2,5,-1.04,247332256,1291729,42.16,194,195,189,250,136,193,191.47,0.77,0,18935,204,198,194,188,184,196,186,652,57,500,130,1,1,130303515,249,-1.12,0.28,12,0.99,-170.00,688.00,1310,20230420,-85.42,182,20240315,4.95,425,-55.06,20240103,182,4.95,20240315,1310,-85.42,20230420,182,4.95,20240315,0.06,N,031860,500,651 억,,1000840,N,N,0,N,00,N
20240325,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,192,-1,5,-0.52,197286523,1028197,33.56,194,195,189,250,136,193,191.88,0.77,0,13217,204,198,194,188,184,196,186,652,57,500,130,1,1,130303515,250,-1.13,0.28,12,0.79,-170.00,688.00,1310,20230420,-85.34,182,20240315,5.49,425,-54.82,20240103,182,5.49,20240315,1310,-85.34,20230420,182,5.49,20240315,0.06,N,031860,500,651 억,,1000840,N,N,0,N,00,N
20240325,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,191,-2,5,-1.04,184527952,961409,31.38,194,195,189,250,136,193,191.93,0.77,0,13217,204,198,194,188,184,196,186,652,57,500,130,1,1,130303515,249,-1.12,0.28,12,0.74,-170.00,688.00,1310,20230420,-85.42,182,20240315,4.95,425,-55.06,20240103,182,4.95,20240315,1310,-85.42,20230420,182,4.95,20240315,0.06,N,031860,500,651 억,,1000840,N,N,0,N,00,N
20240325,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,190,-3,5,-1.55,141344985,734804,23.98,194,195,189,250,136,193,192.36,0.77,0,-6963,204,198,194,188,184,196,186,652,57,500,130,1,1,130303515,248,-1.12,0.28,12,0.56,-170.00,688.00,1310,20230420,-85.50,182,20240315,4.40,425,-55.29,20240103,182,4.40,20240315,1310,-85.50,20230420,182,4.40,20240315,0.06,N,031860,500,651 억,,1000840,N,N,0,N,00,N
20240325,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,194,1,2,0.52,18724442,96499,3.15,194,195,194,250,136,193,194.05,0.77,0,-63632,204,198,194,188,184,196,186,652,57,500,130,1,1,130303515,253,-1.14,0.28,12,0.07,-170.00,688.00,1310,20230420,-85.19,182,20240315,6.59,425,-54.35,20240103,182,6.59,20240315,1310,-85.19,20230420,182,6.59,20240315,0.06,N,031860,500,651 억,,1000840,N,N,0,N,00,N
20240322,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,193,-10,5,-4.93,589783434,3047316,31.10,199,200,190,263,143,203,193.53,0.67,0,129352,251,227,215,191,179,221,185,652,60,500,130,1,1,130303515,251,-1.14,0.28,12,2.34,-170.00,688.00,1310,20230420,-85.27,182,20240315,6.04,425,-54.59,20240103,182,6.04,20240315,1310,-85.27,20230420,182,6.04,20240315,0.05,N,031860,500,651 억,,871489,N,N,0,N,00,N
20240322,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,193,-10,5,-4.93,538084890,2778688,28.36,199,200,190,263,143,203,193.63,0.67,0,109506,251,227,215,191,179,221,185,652,60,500,130,1,1,130303515,251,-1.14,0.28,12,2.13,-170.00,688.00,1310,20230420,-85.27,182,20240315,6.04,425,-54.59,20240103,182,6.04,20240315,1310,-85.27,20230420,182,6.04,20240315,0.05,N,031860,500,651 억,,871489,N,N,0,N,00,N
20240322,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,194,-9,5,-4.43,485484319,2505640,25.57,199,200,190,263,143,203,193.74,0.67,0,112955,251,227,215,191,179,221,185,652,60,500,130,1,1,130303515,253,-1.14,0.28,12,1.92,-170.00,688.00,1310,20230420,-85.19,182,20240315,6.59,425,-54.35,20240103,182,6.59,20240315,1310,-85.19,20230420,182,6.59,20240315,0.05,N,031860,500,651 억,,871489,N,N,0,N,00,N
20240322,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,193,-10,5,-4.93,468019632,2414970,24.65,199,200,190,263,143,203,193.78,0.67,0,111264,251,227,215,191,179,221,185,652,60,500,130,1,1,130303515,251,-1.14,0.28,12,1.85,-170.00,688.00,1310,20230420,-85.27,182,20240315,6.04,425,-54.59,20240103,182,6.04,20240315,1310,-85.27,20230420,182,6.04,20240315,0.05,N,031860,500,651 억,,871489,N,N,0,N,00,N
20240322,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,193,-10,5,-4.93,438567661,2262267,23.09,199,200,190,263,143,203,193.84,0.67,0,120125,251,227,215,191,179,221,185,652,60,500,130,1,1,130303515,251,-1.14,0.28,12,1.74,-170.00,688.00,1310,20230420,-85.27,182,20240315,6.04,425,-54.59,20240103,182,6.04,20240315,1310,-85.27,20230420,182,6.04,20240315,0.05,N,031860,500,651 억,,871489,N,N,0,N,00,N
20240322,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,193,-10,5,-4.93,392166146,2022215,20.64,199,200,190,263,143,203,193.91,0.67,0,49927,251,227,215,191,179,221,185,652,60,500,130,1,1,130303515,251,-1.14,0.28,12,1.55,-170.00,688.00,1310,20230420,-85.27,182,20240315,6.04,425,-54.59,20240103,182,6.04,20240315,1310,-85.27,20230420,182,6.04,20240315,0.05,N,031860,500,651 억,,871489,N,N,0,N,00,N
20240322,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,192,-11,5,-5.42,304485540,1565688,15.98,199,200,190,263,143,203,194.45,0.67,0,26140,251,227,215,191,179,221,185,652,60,500,130,1,1,130303515,250,-1.13,0.28,12,1.20,-170.00,688.00,1310,20230420,-85.34,182,20240315,5.49,425,-54.82,20240103,182,5.49,20240315,1310,-85.34,20230420,182,5.49,20240315,0.05,N,031860,500,651 억,,871489,N,N,0,N,00,N
20240322,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,198,-5,5,-2.46,37713383,189861,1.94,199,200,198,263,143,203,198.52,0.67,0,7437,251,227,215,191,179,221,185,652,60,500,130,1,1,130303515,258,-1.16,0.29,12,0.15,-170.00,688.00,1310,20230420,-84.89,182,20240315,8.79,425,-53.41,20240103,182,8.79,20240315,1310,-84.89,20230420,182,8.79,20240315,0.05,N,031860,500,651 억,,871489,N,N,0,N,00,N
20240321,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,203,-8,5,-3.79,2073437709,9646165,121.41,227,239,203,274,148,211,214.95,1.00,0,-506304,227,218,207,198,187,223,203,652,63,500,140,1,1,130303515,265,-1.19,0.30,12,7.40,-170.00,688.00,1310,20230420,-84.50,182,20240315,11.54,425,-52.24,20240103,182,11.54,20240315,1310,-84.50,20230420,182,11.54,20240315,0.05,N,031860,500,651 억,,1307631,N,N,0,N,00,N
20240321,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,205,-6,5,-2.84,1999480112,9282232,116.83,227,239,203,274,148,211,215.41,1.00,0,-509492,227,218,207,198,187,223,203,652,63,500,140,1,1,130303515,267,-1.21,0.30,12,7.12,-170.00,688.00,1310,20230420,-84.35,182,20240315,12.64,425,-51.76,20240103,182,12.64,20240315,1310,-84.35,20230420,182,12.64,20240315,0.05,N,031860,500,651 억,,1307631,N,N,0,N,00,N
20240321,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-1,5,-0.47,1852961952,8569870,107.86,227,239,209,274,148,211,216.22,1.00,0,-537096,227,218,207,198,187,223,203,652,63,500,140,1,1,130303515,274,-1.24,0.31,12,6.58,-170.00,688.00,1310,20230420,-83.97,182,20240315,15.38,425,-50.59,20240103,182,15.38,20240315,1310,-83.97,20230420,182,15.38,20240315,0.05,N,031860,500,651 억,,1307631,N,N,0,N,00,N
20240321,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,2,2,0.95,1729134122,7981434,100.46,227,239,209,274,148,211,216.65,1.00,0,-473412,227,218,207,198,187,223,203,652,63,500,140,1,1,130303515,278,-1.25,0.31,12,6.13,-170.00,688.00,1310,20230420,-83.74,182,20240315,17.03,425,-49.88,20240103,182,17.03,20240315,1310,-83.74,20230420,182,17.03,20240315,0.05,N,031860,500,651 억,,1307631,N,N,0,N,00,N
20240321,120405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,211,0,3,0.00,1651179575,7612098,95.81,227,239,209,274,148,211,216.92,1.00,0,-467685,227,218,207,198,187,223,203,652,63,500,140,1,1,130303515,275,-1.24,0.31,12,5.84,-170.00,688.00,1310,20230420,-83.89,182,20240315,15.93,425,-50.35,20240103,182,15.93,20240315,1310,-83.89,20230420,182,15.93,20240315,0.05,N,031860,500,651 억,,1307631,N,N,0,N,00,N
20240321,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,211,0,3,0.00,1502289252,6906971,86.93,227,239,209,274,148,211,217.50,1.00,0,-456036,227,218,207,198,187,223,203,652,63,500,140,1,1,130303515,275,-1.24,0.31,12,5.30,-170.00,688.00,1310,20230420,-83.89,182,20240315,15.93,425,-50.35,20240103,182,15.93,20240315,1310,-83.89,20230420,182,15.93,20240315,0.05,N,031860,500,651 억,,1307631,N,N,0,N,00,N
20240321,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,2,2,0.95,1304542710,5978325,75.24,227,239,209,274,148,211,218.21,1.00,0,-451205,227,218,207,198,187,223,203,652,63,500,140,1,1,130303515,278,-1.25,0.31,12,4.59,-170.00,688.00,1310,20230420,-83.74,182,20240315,17.03,425,-49.88,20240103,182,17.03,20240315,1310,-83.74,20230420,182,17.03,20240315,0.05,N,031860,500,651 억,,1307631,N,N,0,N,00,N
20240321,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-1,5,-0.47,781466974,3533421,44.47,227,239,209,274,148,211,221.17,1.00,0,-260822,227,218,207,198,187,223,203,652,63,500,140,1,1,130303515,274,-1.24,0.31,12,2.71,-170.00,688.00,1310,20230420,-83.97,182,20240315,15.38,425,-50.59,20240103,182,15.38,20240315,1310,-83.97,20230420,182,15.38,20240315,0.05,N,031860,500,651 억,,1307631,N,N,0,N,00,N
20240320,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,211,13,2,6.57,1382827662,6726315,402.95,200,216,196,257,139,198,205.36,1.00,0,107996,206,202,198,194,190,200,192,652,59,500,130,1,1,130303515,275,-1.24,0.31,12,5.16,-170.00,688.00,1310,20230420,-83.89,182,20240315,15.93,425,-50.35,20240103,182,15.93,20240315,1310,-83.89,20230420,182,15.93,20240315,0.05,N,031860,500,651 억,,1301893,N,N,0,N,00,N
20240320,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,206,8,2,4.04,964887095,4746623,284.35,200,214,196,257,139,198,203.28,1.00,0,-88979,206,202,198,194,190,200,192,652,59,500,130,1,1,130303515,268,-1.21,0.30,12,3.64,-170.00,688.00,1310,20230420,-84.27,182,20240315,13.19,425,-51.53,20240103,182,13.19,20240315,1310,-84.27,20230420,182,13.19,20240315,0.05,N,031860,500,651 억,,1301893,N,N,0,N,00,N
20240320,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,201,3,2,1.52,817887557,4023092,241.01,200,214,196,257,139,198,203.30,1.00,0,-160721,206,202,198,194,190,200,192,652,59,500,130,1,1,130303515,262,-1.18,0.29,12,3.09,-170.00,688.00,1310,20230420,-84.66,182,20240315,10.44,425,-52.71,20240103,182,10.44,20240315,1310,-84.66,20230420,182,10.44,20240315,0.05,N,031860,500,651 억,,1301893,N,N,0,N,00,N
20240320,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,198,0,3,0.00,770753556,3786322,226.82,200,214,196,257,139,198,203.56,1.00,0,-121352,206,202,198,194,190,200,192,652,59,500,130,1,1,130303515,258,-1.16,0.29,12,2.91,-170.00,688.00,1310,20230420,-84.89,182,20240315,8.79,425,-53.41,20240103,182,8.79,20240315,1310,-84.89,20230420,182,8.79,20240315,0.05,N,031860,500,651 억,,1301893,N,N,0,N,00,N
20240320,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,199,1,2,0.51,718538007,3521098,210.94,200,214,196,257,139,198,204.07,1.00,0,-86167,206,202,198,194,190,200,192,652,59,500,130,1,1,130303515,259,-1.17,0.29,12,2.70,-170.00,688.00,1310,20230420,-84.81,182,20240315,9.34,425,-53.18,20240103,182,9.34,20240315,1310,-84.81,20230420,182,9.34,20240315,0.05,N,031860,500,651 억,,1301893,N,N,0,N,00,N
20240320,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,200,2,2,1.01,575039925,2797349,167.58,200,214,198,257,139,198,205.57,1.00,0,-6440,206,202,198,194,190,200,192,652,59,500,130,1,1,130303515,261,-1.18,0.29,12,2.15,-170.00,688.00,1310,20230420,-84.73,182,20240315,9.89,425,-52.94,20240103,182,9.89,20240315,1310,-84.73,20230420,182,9.89,20240315,0.05,N,031860,500,651 억,,1301893,N,N,0,N,00,N
20240320,100403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,206,8,2,4.04,433061791,2092919,125.38,200,214,199,257,139,198,206.92,1.00,0,51315,206,202,198,194,190,200,192,652,59,500,130,1,1,130303515,268,-1.21,0.30,12,1.61,-170.00,688.00,1310,20230420,-84.27,182,20240315,13.19,425,-51.53,20240103,182,13.19,20240315,1310,-84.27,20230420,182,13.19,20240315,0.05,N,031860,500,651 억,,1301893,N,N,0,N,00,N
20240320,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,201,3,2,1.52,3130052,15636,0.94,200,201,200,257,139,198,200.18,1.00,0,-3409,206,202,198,194,190,200,192,652,59,500,130,1,1,130303515,262,-1.18,0.29,12,0.01,-170.00,688.00,1310,20230420,-84.66,182,20240315,10.44,425,-52.71,20240103,182,10.44,20240315,1310,-84.66,20230420,182,10.44,20240315,0.05,N,031860,500,651 억,,1301893,N,N,0,N,00,N
20240319,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,198,0,3,0.00,329025013,1666616,33.72,202,202,194,257,139,198,197.42,1.09,0,-113898,220,208,202,190,184,206,188,652,59,500,130,1,1,130303515,258,-1.16,0.29,12,1.28,-170.00,688.00,1310,20230420,-84.89,182,20240315,8.79,425,-53.41,20240103,182,8.79,20240315,1310,-84.89,20230420,182,8.79,20240315,0.05,N,031860,500,651 억,,1415791,N,N,0,N,00,N
20240319,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,199,1,2,0.51,308863460,1564776,31.66,202,202,194,257,139,198,197.39,1.09,0,-130438,220,208,202,190,184,206,188,652,59,500,130,1,1,130303515,259,-1.17,0.29,12,1.20,-170.00,688.00,1310,20230420,-84.81,182,20240315,9.34,425,-53.18,20240103,182,9.34,20240315,1310,-84.81,20230420,182,9.34,20240315,0.05,N,031860,500,651 억,,1415791,N,N,0,N,00,N
20240319,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,198,0,3,0.00,277166136,1405602,28.44,202,202,194,257,139,198,197.19,1.09,0,-146373,220,208,202,190,184,206,188,652,59,500,130,1,1,130303515,258,-1.16,0.29,12,1.08,-170.00,688.00,1310,20230420,-84.89,182,20240315,8.79,425,-53.41,20240103,182,8.79,20240315,1310,-84.89,20230420,182,8.79,20240315,0.05,N,031860,500,651 억,,1415791,N,N,0,N,00,N
20240319,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,197,-1,5,-0.51,256288719,1300375,26.31,202,202,194,257,139,198,197.09,1.09,0,-143375,220,208,202,190,184,206,188,652,59,500,130,1,1,130303515,257,-1.16,0.29,12,1.00,-170.00,688.00,1310,20230420,-84.96,182,20240315,8.24,425,-53.65,20240103,182,8.24,20240315,1310,-84.96,20230420,182,8.24,20240315,0.05,N,031860,500,651 억,,1415791,N,N,0,N,00,N
20240319,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,198,0,3,0.00,233754407,1185930,23.99,202,202,194,257,139,198,197.11,1.09,0,-151387,220,208,202,190,184,206,188,652,59,500,130,1,1,130303515,258,-1.16,0.29,12,0.91,-170.00,688.00,1310,20230420,-84.89,182,20240315,8.79,425,-53.41,20240103,182,8.79,20240315,1310,-84.89,20230420,182,8.79,20240315,0.05,N,031860,500,651 억,,1415791,N,N,0,N,00,N
20240319,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,196,-2,5,-1.01,186775708,948629,19.19,202,202,194,257,139,198,196.89,1.09,0,-122064,220,208,202,190,184,206,188,652,59,500,130,1,1,130303515,255,-1.15,0.28,12,0.73,-170.00,688.00,1310,20230420,-85.04,182,20240315,7.69,425,-53.88,20240103,182,7.69,20240315,1310,-85.04,20230420,182,7.69,20240315,0.05,N,031860,500,651 억,,1415791,N,N,0,N,00,N
20240319,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,196,-2,5,-1.01,133240816,675123,13.66,202,202,194,257,139,198,197.36,1.09,0,-103611,220,208,202,190,184,206,188,652,59,500,130,1,1,130303515,255,-1.15,0.28,12,0.52,-170.00,688.00,1310,20230420,-85.04,182,20240315,7.69,425,-53.88,20240103,182,7.69,20240315,1310,-85.04,20230420,182,7.69,20240315,0.05,N,031860,500,651 억,,1415791,N,N,0,N,00,N
20240319,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,200,2,2,1.01,18461769,92417,1.87,202,202,198,257,139,198,199.77,1.09,0,-38824,220,208,202,190,184,206,188,652,59,500,130,1,1,130303515,261,-1.18,0.29,12,0.07,-170.00,688.00,1310,20230420,-84.73,182,20240315,9.89,425,-52.94,20240103,182,9.89,20240315,1310,-84.73,20230420,182,9.89,20240315,0.05,N,031860,500,651 억,,1415791,N,N,0,N,00,N
20240318,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,198,3,2,1.54,999311119,4924230,58.54,199,214,196,253,137,195,202.94,1.51,0,-560768,206,200,191,185,176,202,187,652,58,500,130,1,1,130303515,258,-1.16,0.29,12,3.78,-170.00,688.00,1310,20230420,-84.89,182,20240315,8.79,425,-53.41,20240103,182,8.79,20240315,1310,-84.89,20230420,182,8.79,20240315,0.05,N,031860,500,651 억,,1966441,N,N,0,N,00,N
20240318,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,197,2,2,1.03,985852036,4856228,57.73,199,214,196,253,137,195,203.01,1.51,0,-553624,206,200,191,185,176,202,187,652,58,500,130,1,1,130303515,257,-1.16,0.29,12,3.73,-170.00,688.00,1310,20230420,-84.96,182,20240315,8.24,425,-53.65,20240103,182,8.24,20240315,1310,-84.96,20230420,182,8.24,20240315,0.05,N,031860,500,651 억,,1966441,N,N,0,N,00,N
20240318,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,200,5,2,2.56,929197506,4568756,54.31,199,214,196,253,137,195,203.38,1.51,0,-539107,206,200,191,185,176,202,187,652,58,500,130,1,1,130303515,261,-1.18,0.29,12,3.51,-170.00,688.00,1310,20230420,-84.73,182,20240315,9.89,425,-52.94,20240103,182,9.89,20240315,1310,-84.73,20230420,182,9.89,20240315,0.05,N,031860,500,651 억,,1966441,N,N,0,N,00,N
20240318,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,197,2,2,1.03,856547376,4203009,49.96,199,214,197,253,137,195,203.79,1.51,0,-434402,206,200,191,185,176,202,187,652,58,500,130,1,1,130303515,257,-1.16,0.29,12,3.23,-170.00,688.00,1310,20230420,-84.96,182,20240315,8.24,425,-53.65,20240103,182,8.24,20240315,1310,-84.96,20230420,182,8.24,20240315,0.05,N,031860,500,651 억,,1966441,N,N,0,N,00,N
20240318,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,199,4,2,2.05,817908012,4007254,47.64,199,214,197,253,137,195,204.11,1.51,0,-406050,206,200,191,185,176,202,187,652,58,500,130,1,1,130303515,259,-1.17,0.29,12,3.08,-170.00,688.00,1310,20230420,-84.81,182,20240315,9.34,425,-53.18,20240103,182,9.34,20240315,1310,-84.81,20230420,182,9.34,20240315,0.05,N,031860,500,651 억,,1966441,N,N,0,N,00,N
20240318,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,201,6,2,3.08,707108437,3451924,41.03,199,214,198,253,137,195,204.85,1.51,0,-181505,206,200,191,185,176,202,187,652,58,500,130,1,1,130303515,262,-1.18,0.29,12,2.65,-170.00,688.00,1310,20230420,-84.66,182,20240315,10.44,425,-52.71,20240103,182,10.44,20240315,1310,-84.66,20230420,182,10.44,20240315,0.05,N,031860,500,651 억,,1966441,N,N,0,N,00,N
20240318,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,200,5,2,2.56,617619919,3005608,35.73,199,214,198,253,137,195,205.49,1.51,0,-121128,206,200,191,185,176,202,187,652,58,500,130,1,1,130303515,261,-1.18,0.29,12,2.31,-170.00,688.00,1310,20230420,-84.73,182,20240315,9.89,425,-52.94,20240103,182,9.89,20240315,1310,-84.73,20230420,182,9.89,20240315,0.05,N,031860,500,651 억,,1966441,N,N,0,N,00,N
20240318,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,14,2,7.18,232160383,1105035,13.14,199,214,198,253,137,195,210.10,1.51,0,-149592,206,200,191,185,176,202,187,652,58,500,130,1,1,130303515,272,-1.23,0.30,12,0.85,-170.00,688.00,1310,20230420,-84.05,182,20240315,14.84,425,-50.82,20240103,182,14.84,20240315,1310,-84.05,20230420,182,14.84,20240315,0.05,N,031860,500,651 억,,1966441,N,N,0,N,00,N
20240315,160356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,195,-4,5,-2.01,1580088915,8350250,45.00,195,197,182,258,140,199,189.22,1.06,0,602790,239,218,204,183,169,229,194,652,59,500,130,1,1,130303515,254,-1.15,0.28,12,6.41,-170.00,688.00,1310,20230420,-85.11,182,20240315,7.14,425,-54.12,20240103,182,7.14,20240315,1310,-85.11,20230420,182,7.14,20240315,0.05,N,031860,500,651 억,,1381278,N,N,0,N,00,N
20240315,150339,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,196,-3,5,-1.51,1500893444,7943958,42.81,195,197,182,258,140,199,188.94,1.06,0,539781,239,218,204,183,169,229,194,652,59,500,130,1,1,130303515,255,-1.15,0.28,12,6.10,-170.00,688.00,1310,20230420,-85.04,182,20240315,7.69,425,-53.88,20240103,182,7.69,20240315,1310,-85.04,20230420,182,7.69,20240315,0.05,N,031860,500,651 억,,1381278,N,N,0,N,00,N
20240315,140337,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,192,-7,5,-3.52,1365178577,7246242,39.05,195,197,182,258,140,199,188.40,1.06,0,146704,239,218,204,183,169,229,194,652,59,500,130,1,1,130303515,250,-1.13,0.28,12,5.56,-170.00,688.00,1310,20230420,-85.34,182,20240315,5.49,425,-54.82,20240103,182,5.49,20240315,1310,-85.34,20230420,182,5.49,20240315,0.05,N,031860,500,651 억,,1381278,N,N,0,N,00,N
20240315,130358,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,191,-8,5,-4.02,1311963451,6968335,37.55,195,197,182,258,140,199,188.27,1.06,0,101219,239,218,204,183,169,229,194,652,59,500,130,1,1,130303515,249,-1.12,0.28,12,5.35,-170.00,688.00,1310,20230420,-85.42,182,20240315,4.95,425,-55.06,20240103,182,4.95,20240315,1310,-85.42,20230420,182,4.95,20240315,0.05,N,031860,500,651 억,,1381278,N,N,0,N,00,N
20240315,120359,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,189,-10,5,-5.03,1165961592,6201202,33.42,195,197,182,258,140,199,188.02,1.06,0,-89689,239,218,204,183,169,229,194,652,59,500,130,1,1,130303515,246,-1.11,0.27,12,4.76,-170.00,688.00,1310,20230420,-85.57,182,20240315,3.85,425,-55.53,20240103,182,3.85,20240315,1310,-85.57,20230420,182,3.85,20240315,0.05,N,031860,500,651 억,,1381278,N,N,0,N,00,N
20240315,110356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,188,-11,5,-5.53,1053289132,5603147,30.19,195,197,182,258,140,199,187.98,1.06,0,-156303,239,218,204,183,169,229,194,652,59,500,130,1,1,130303515,245,-1.11,0.27,12,4.30,-170.00,688.00,1310,20230420,-85.65,182,20240315,3.30,425,-55.76,20240103,182,3.30,20240315,1310,-85.65,20230420,182,3.30,20240315,0.05,N,031860,500,651 억,,1381278,N,N,0,N,00,N
20240315,100357,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,186,-13,5,-6.53,906536949,4818576,25.97,195,197,182,258,140,199,188.13,1.06,0,-162791,239,218,204,183,169,229,194,652,59,500,130,1,1,130303515,242,-1.09,0.27,12,3.70,-170.00,688.00,1310,20230420,-85.80,182,20240315,2.20,425,-56.24,20240103,182,2.20,20240315,1310,-85.80,20230420,182,2.20,20240315,0.05,N,031860,500,651 억,,1381278,N,N,0,N,00,N
20240315,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,193,-6,5,-3.02,134011617,693046,3.73,195,197,191,258,140,199,193.37,1.06,0,54653,239,218,204,183,169,229,194,652,59,500,130,1,1,130303515,251,-1.14,0.28,12,0.53,-170.00,688.00,1310,20230420,-85.27,190,20240314,1.58,425,-54.59,20240103,190,1.58,20240314,1310,-85.27,20230420,190,1.58,20240314,0.05,N,031860,500,651 억,,1381278,N,N,0,N,00,N
20240314,160353,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,199,-36,5,-15.32,3675797812,18194895,366.06,198,225,190,305,165,235,202.03,0.92,0,83197,264,249,240,225,216,245,221,652,70,500,150,1,1,130303515,259,-1.17,0.29,12,13.96,-170.00,688.00,1310,20230420,-84.81,190,20240314,4.74,425,-53.18,20240103,190,4.74,20240314,1310,-84.81,20230420,190,4.74,20240314,0.05,N,031860,500,651 억,,1203230,N,N,0,N,00,N
20240314,150355,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,201,-34,5,-14.47,3557053603,17600266,354.09,198,225,190,305,165,235,202.10,0.92,0,68305,264,249,240,225,216,245,221,652,70,500,150,1,1,130303515,262,-1.18,0.29,12,13.51,-170.00,688.00,1310,20230420,-84.66,190,20240314,5.79,425,-52.71,20240103,190,5.79,20240314,1310,-84.66,20230420,190,5.79,20240314,0.05,N,031860,500,651 억,,1203230,N,N,0,N,00,N
20240314,140355,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,199,-36,5,-15.32,3389922097,16766762,337.32,198,225,190,305,165,235,202.18,0.92,0,221930,264,249,240,225,216,245,221,652,70,500,150,1,1,130303515,259,-1.17,0.29,12,12.87,-170.00,688.00,1310,20230420,-84.81,190,20240314,4.74,425,-53.18,20240103,190,4.74,20240314,1310,-84.81,20230420,190,4.74,20240314,0.05,N,031860,500,651 억,,1203230,N,N,0,N,00,N
20240314,130354,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,197,-38,5,-16.17,3196255913,15795770,317.79,198,225,190,305,165,235,202.35,0.92,0,248394,264,249,240,225,216,245,221,652,70,500,150,1,1,130303515,257,-1.16,0.29,12,12.12,-170.00,688.00,1310,20230420,-84.96,190,20240314,3.68,425,-53.65,20240103,190,3.68,20240314,1310,-84.96,20230420,190,3.68,20240314,0.05,N,031860,500,651 억,,1203230,N,N,0,N,00,N
20240314,120354,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,200,-35,5,-14.89,2885439902,14229171,286.27,198,225,190,305,165,235,202.78,0.92,0,381120,264,249,240,225,216,245,221,652,70,500,150,1,1,130303515,261,-1.18,0.29,12,10.92,-170.00,688.00,1310,20230420,-84.73,190,20240314,5.26,425,-52.94,20240103,190,5.26,20240314,1310,-84.73,20230420,190,5.26,20240314,0.05,N,031860,500,651 억,,1203230,N,N,0,N,00,N
20240314,110355,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,204,-31,5,-13.19,2622985299,12927447,260.08,198,225,190,305,165,235,202.90,0.92,0,374377,264,249,240,225,216,245,221,652,70,500,150,1,1,130303515,266,-1.20,0.30,12,9.92,-170.00,688.00,1310,20230420,-84.43,190,20240314,7.37,425,-52.00,20240103,190,7.37,20240314,1310,-84.43,20230420,190,7.37,20240314,0.05,N,031860,500,651 억,,1203230,N,N,0,N,00,N
20240314,100356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,203,-32,5,-13.62,1620642783,7839233,157.71,198,225,198,305,165,235,206.73,0.92,0,582913,264,249,240,225,216,245,221,652,70,500,150,1,1,130303515,265,-1.19,0.30,12,6.02,-170.00,688.00,1310,20230420,-84.50,198,20240314,2.53,425,-52.24,20240103,198,2.53,20240314,1310,-84.50,20230420,198,2.53,20240314,0.05,N,031860,500,651 억,,1203230,N,N,0,N,00,N
20240314,090355,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,210,-25,5,-10.64,132060062,665447,13.39,198,210,198,305,165,235,198.45,0.92,0,53580,264,249,240,225,216,245,221,652,70,500,150,1,1,130303515,274,-1.24,0.31,12,0.51,-170.00,688.00,1310,20230420,-83.97,198,20240314,6.06,425,-50.59,20240103,198,6.06,20240314,1310,-83.97,20230420,198,6.06,20240314,0.05,N,031860,500,651 억,,1203230,Y,N,0,N,00,N
20240313,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,1,2,0.43,1193643897,4956031,242.08,236,255,231,304,164,234,240.85,0.69,0,306388,250,241,237,228,224,240,227,652,70,500,150,1,1,130303515,306,-1.38,0.34,12,3.80,-170.00,688.00,1310,20230420,-82.06,202,20240129,16.34,425,-44.71,20240103,202,16.34,20240129,1310,-82.06,20230420,202,16.34,20240129,0.05,N,031860,500,651 억,,896842,N,N,0,N,00,N
20240313,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,232,-2,5,-0.85,1119073433,4637368,226.52,236,255,231,304,164,234,241.32,0.69,0,329914,250,241,237,228,224,240,227,652,70,500,150,1,1,130303515,302,-1.36,0.34,12,3.56,-170.00,688.00,1310,20230420,-82.29,202,20240129,14.85,425,-45.41,20240103,202,14.85,20240129,1310,-82.29,20230420,202,14.85,20240129,0.05,N,031860,500,651 억,,896842,N,N,0,N,00,N
20240313,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,5,2,2.14,862126055,3538466,172.84,236,255,234,304,164,234,243.64,0.69,0,495068,250,241,237,228,224,240,227,652,70,500,150,1,1,130303515,311,-1.41,0.35,12,2.72,-170.00,688.00,1310,20230420,-81.76,202,20240129,18.32,425,-43.76,20240103,202,18.32,20240129,1310,-81.76,20230420,202,18.32,20240129,0.05,N,031860,500,651 억,,896842,N,N,0,N,00,N
20240313,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,7,2,2.99,755393029,3093344,151.10,236,255,234,304,164,234,244.20,0.69,0,452973,250,241,237,228,224,240,227,652,70,500,150,1,1,130303515,314,-1.42,0.35,12,2.37,-170.00,688.00,1310,20230420,-81.60,202,20240129,19.31,425,-43.29,20240103,202,19.31,20240129,1310,-81.60,20230420,202,19.31,20240129,0.05,N,031860,500,651 억,,896842,N,N,0,N,00,N
20240313,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,8,2,3.42,701195838,2870161,140.20,236,255,234,304,164,234,244.31,0.69,0,422098,250,241,237,228,224,240,227,652,70,500,150,1,1,130303515,315,-1.42,0.35,12,2.20,-170.00,688.00,1310,20230420,-81.53,202,20240129,19.80,425,-43.06,20240103,202,19.80,20240129,1310,-81.53,20230420,202,19.80,20240129,0.05,N,031860,500,651 억,,896842,N,N,0,N,00,N
20240313,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,10,2,4.27,636314765,2600819,127.04,236,255,234,304,164,234,244.66,0.69,0,410440,250,241,237,228,224,240,227,652,70,500,150,1,1,130303515,318,-1.44,0.35,12,2.00,-170.00,688.00,1310,20230420,-81.37,202,20240129,20.79,425,-42.59,20240103,202,20.79,20240129,1310,-81.37,20230420,202,20.79,20240129,0.05,N,031860,500,651 억,,896842,N,N,0,N,00,N
20240313,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,10,2,4.27,516677480,2110555,103.09,236,255,234,304,164,234,244.81,0.69,0,364305,250,241,237,228,224,240,227,652,70,500,150,1,1,130303515,318,-1.44,0.35,12,1.62,-170.00,688.00,1310,20230420,-81.37,202,20240129,20.79,425,-42.59,20240103,202,20.79,20240129,1310,-81.37,20230420,202,20.79,20240129,0.05,N,031860,500,651 억,,896842,N,N,0,N,00,N
20240313,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,1,2,0.43,9244552,39235,1.92,236,237,235,304,164,234,235.62,0.69,0,-5077,250,241,237,228,224,240,227,652,70,500,150,1,1,130303515,306,-1.38,0.34,12,0.03,-170.00,688.00,1310,20230420,-82.06,202,20240129,16.34,425,-44.71,20240103,202,16.34,20240129,1310,-82.06,20230420,202,16.34,20240129,0.05,N,031860,500,651 억,,896842,N,N,0,N,00,N
20240312,160347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-7,5,-2.90,484411705,2046962,124.09,242,246,233,313,169,241,236.65,0.91,0,-260824,258,249,244,235,230,248,234,652,72,500,160,1,1,130303515,305,-1.38,0.34,12,1.57,-170.00,688.00,1310,20230420,-82.14,202,20240129,15.84,425,-44.94,20240103,202,15.84,20240129,1310,-82.14,20230420,202,15.84,20240129,0.05,N,031860,500,651 억,,1188022,N,N,0,N,00,N
20240312,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-7,5,-2.90,447186675,1888001,114.45,242,246,233,313,169,241,236.86,0.91,0,-230855,258,249,244,235,230,248,234,652,72,500,160,1,1,130303515,305,-1.38,0.34,12,1.45,-170.00,688.00,1310,20230420,-82.14,202,20240129,15.84,425,-44.94,20240103,202,15.84,20240129,1310,-82.14,20230420,202,15.84,20240129,0.05,N,031860,500,651 억,,1188022,N,N,0,N,00,N
20240312,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,235,-6,5,-2.49,378672396,1594949,96.69,242,246,233,313,169,241,237.42,0.91,0,-237947,258,249,244,235,230,248,234,652,72,500,160,1,1,130303515,306,-1.38,0.34,12,1.22,-170.00,688.00,1310,20230420,-82.06,202,20240129,16.34,425,-44.71,20240103,202,16.34,20240129,1310,-82.06,20230420,202,16.34,20240129,0.05,N,031860,500,651 억,,1188022,N,N,0,N,00,N
20240312,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-4,5,-1.66,342755827,1442548,87.45,242,246,233,313,169,241,237.60,0.91,0,-232980,258,249,244,235,230,248,234,652,72,500,160,1,1,130303515,309,-1.39,0.34,12,1.11,-170.00,688.00,1310,20230420,-81.91,202,20240129,17.33,425,-44.24,20240103,202,17.33,20240129,1310,-81.91,20230420,202,17.33,20240129,0.05,N,031860,500,651 억,,1188022,N,N,0,N,00,N
20240312,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,-5,5,-2.07,292868276,1231848,74.68,242,246,233,313,169,241,237.75,0.91,0,-148386,258,249,244,235,230,248,234,652,72,500,160,1,1,130303515,308,-1.39,0.34,12,0.95,-170.00,688.00,1310,20230420,-81.98,202,20240129,16.83,425,-44.47,20240103,202,16.83,20240129,1310,-81.98,20230420,202,16.83,20240129,0.05,N,031860,500,651 억,,1188022,N,N,0,N,00,N
20240312,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,-7,5,-2.90,252188835,1058711,64.18,242,246,233,313,169,241,238.20,0.91,0,-129487,258,249,244,235,230,248,234,652,72,500,160,1,1,130303515,305,-1.38,0.34,12,0.81,-170.00,688.00,1310,20230420,-82.14,202,20240129,15.84,425,-44.94,20240103,202,15.84,20240129,1310,-82.14,20230420,202,15.84,20240129,0.05,N,031860,500,651 억,,1188022,N,N,0,N,00,N
20240312,100347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,-3,5,-1.24,139878226,582381,35.30,242,246,236,313,169,241,240.18,0.91,0,-60131,258,249,244,235,230,248,234,652,72,500,160,1,1,130303515,310,-1.40,0.35,12,0.45,-170.00,688.00,1310,20230420,-81.83,202,20240129,17.82,425,-44.00,20240103,202,17.82,20240129,1310,-81.83,20230420,202,17.82,20240129,0.05,N,031860,500,651 억,,1188022,N,N,0,N,00,N
20240312,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,3,2,1.24,1509888,6203,0.38,242,246,242,313,169,241,243.41,0.91,0,-2164,258,249,244,235,230,248,234,652,72,500,160,1,1,130303515,318,-1.44,0.35,12,0.00,-170.00,688.00,1310,20230420,-81.37,202,20240129,20.79,425,-42.59,20240103,202,20.79,20240129,1310,-81.37,20230420,202,20.79,20240129,0.05,N,031860,500,651 억,,1188022,N,N,0,N,00,N
20240311,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,1,2,0.42,400996211,1643737,73.49,241,253,239,312,168,240,243.96,0.86,0,68814,252,245,241,234,230,244,233,652,72,500,160,1,1,130303515,314,-1.42,0.35,12,1.26,-170.00,688.00,1310,20230420,-81.60,202,20240129,19.31,425,-43.29,20240103,202,19.31,20240129,1310,-81.60,20230420,202,19.31,20240129,0.05,N,031860,500,651 억,,1119208,N,N,0,N,00,N
20240311,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,3,2,1.25,364831177,1493985,66.79,241,253,239,312,168,240,244.20,0.86,0,50028,252,245,241,234,230,244,233,652,72,500,160,1,1,130303515,317,-1.43,0.35,12,1.15,-170.00,688.00,1310,20230420,-81.45,202,20240129,20.30,425,-42.82,20240103,202,20.30,20240129,1310,-81.45,20230420,202,20.30,20240129,0.05,N,031860,500,651 억,,1119208,N,N,0,N,00,N
20240311,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,3,2,1.25,335947474,1374679,61.46,241,253,239,312,168,240,244.38,0.86,0,46219,252,245,241,234,230,244,233,652,72,500,160,1,1,130303515,317,-1.43,0.35,12,1.05,-170.00,688.00,1310,20230420,-81.45,202,20240129,20.30,425,-42.82,20240103,202,20.30,20240129,1310,-81.45,20230420,202,20.30,20240129,0.05,N,031860,500,651 억,,1119208,N,N,0,N,00,N
20240311,130348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,2,2,0.83,319909786,1308366,58.49,241,253,239,312,168,240,244.51,0.86,0,49348,252,245,241,234,230,244,233,652,72,500,160,1,1,130303515,315,-1.42,0.35,12,1.00,-170.00,688.00,1310,20230420,-81.53,202,20240129,19.80,425,-43.06,20240103,202,19.80,20240129,1310,-81.53,20230420,202,19.80,20240129,0.05,N,031860,500,651 억,,1119208,N,N,0,N,00,N
20240311,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,2,2,0.83,296239264,1210417,54.12,241,253,239,312,168,240,244.74,0.86,0,60780,252,245,241,234,230,244,233,652,72,500,160,1,1,130303515,315,-1.42,0.35,12,0.93,-170.00,688.00,1310,20230420,-81.53,202,20240129,19.80,425,-43.06,20240103,202,19.80,20240129,1310,-81.53,20230420,202,19.80,20240129,0.05,N,031860,500,651 억,,1119208,N,N,0,N,00,N
20240311,110344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,1,2,0.42,267286939,1090526,48.76,241,253,239,312,168,240,245.10,0.86,0,39894,252,245,241,234,230,244,233,652,72,500,160,1,1,130303515,314,-1.42,0.35,12,0.84,-170.00,688.00,1310,20230420,-81.60,202,20240129,19.31,425,-43.29,20240103,202,19.31,20240129,1310,-81.60,20230420,202,19.31,20240129,0.05,N,031860,500,651 억,,1119208,N,N,0,N,00,N
20240311,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,5,2,2.08,196573029,799027,35.72,241,253,239,312,168,240,246.02,0.86,0,34047,252,245,241,234,230,244,233,652,72,500,160,1,1,130303515,319,-1.44,0.36,12,0.61,-170.00,688.00,1310,20230420,-81.30,202,20240129,21.29,425,-42.35,20240103,202,21.29,20240129,1310,-81.30,20230420,202,21.29,20240129,0.05,N,031860,500,651 억,,1119208,N,N,0,N,00,N
20240311,090343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,13377352,55604,2.49,241,243,240,312,168,240,240.59,0.86,0,-5608,252,245,241,234,230,244,233,652,72,500,160,1,1,130303515,313,-1.41,0.35,12,0.04,-170.00,688.00,1310,20230420,-81.68,202,20240129,18.81,425,-43.53,20240103,202,18.81,20240129,1310,-81.68,20230420,202,18.81,20240129,0.05,N,031860,500,651 억,,1119208,N,N,0,N,00,N
20240308,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-3,5,-1.23,537335528,2231033,63.65,243,248,237,315,171,243,240.85,1.07,0,-277715,267,255,246,234,225,261,240,652,72,500,160,1,1,130303515,313,-1.41,0.35,12,1.71,-170.00,688.00,1310,20230420,-81.68,202,20240129,18.81,425,-43.53,20240103,202,18.81,20240129,1310,-81.68,20230420,202,18.81,20240129,0.05,N,031860,500,651 억,,1396423,N,N,0,N,00,N
20240308,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,-5,5,-2.06,503290189,2089058,59.60,243,248,237,315,171,243,240.92,1.07,0,-216923,267,255,246,234,225,261,240,652,72,500,160,1,1,130303515,310,-1.40,0.35,12,1.60,-170.00,688.00,1310,20230420,-81.83,202,20240129,17.82,425,-44.00,20240103,202,17.82,20240129,1310,-81.83,20230420,202,17.82,20240129,0.05,N,031860,500,651 억,,1396423,N,N,0,N,00,N
20240308,140343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-4,5,-1.65,410591870,1700271,48.51,243,248,238,315,171,243,241.49,1.07,0,-239001,267,255,246,234,225,261,240,652,72,500,160,1,1,130303515,311,-1.41,0.35,12,1.30,-170.00,688.00,1310,20230420,-81.76,202,20240129,18.32,425,-43.76,20240103,202,18.32,20240129,1310,-81.76,20230420,202,18.32,20240129,0.05,N,031860,500,651 억,,1396423,N,N,0,N,00,N
20240308,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,-2,5,-0.82,327772131,1354209,38.63,243,248,239,315,171,243,242.04,1.07,0,-158210,267,255,246,234,225,261,240,652,72,500,160,1,1,130303515,314,-1.42,0.35,12,1.04,-170.00,688.00,1310,20230420,-81.60,202,20240129,19.31,425,-43.29,20240103,202,19.31,20240129,1310,-81.60,20230420,202,19.31,20240129,0.05,N,031860,500,651 억,,1396423,N,N,0,N,00,N
20240308,120343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,0,3,0.00,249634578,1029559,29.37,243,248,240,315,171,243,242.47,1.07,0,-35223,267,255,246,234,225,261,240,652,72,500,160,1,1,130303515,317,-1.43,0.35,12,0.79,-170.00,688.00,1310,20230420,-81.45,202,20240129,20.30,425,-42.82,20240103,202,20.30,20240129,1310,-81.45,20230420,202,20.30,20240129,0.05,N,031860,500,651 억,,1396423,N,N,0,N,00,N
20240308,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-1,5,-0.41,191772559,791438,22.58,243,248,240,315,171,243,242.31,1.07,0,-19282,267,255,246,234,225,261,240,652,72,500,160,1,1,130303515,315,-1.42,0.35,12,0.61,-170.00,688.00,1310,20230420,-81.53,202,20240129,19.80,425,-43.06,20240103,202,19.80,20240129,1310,-81.53,20230420,202,19.80,20240129,0.05,N,031860,500,651 억,,1396423,N,N,0,N,00,N
20240308,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-1,5,-0.41,135699613,559725,15.97,243,248,240,315,171,243,242.44,1.07,0,-35729,267,255,246,234,225,261,240,652,72,500,160,1,1,130303515,315,-1.42,0.35,12,0.43,-170.00,688.00,1310,20230420,-81.53,202,20240129,19.80,425,-43.06,20240103,202,19.80,20240129,1310,-81.53,20230420,202,19.80,20240129,0.05,N,031860,500,651 억,,1396423,N,N,0,N,00,N
20240308,090340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,246,3,2,1.23,7850414,32186,0.92,243,247,243,315,171,243,243.91,1.07,0,-2818,267,255,246,234,225,261,240,652,72,500,160,1,1,130303515,321,-1.45,0.36,12,0.02,-170.00,688.00,1310,20230420,-81.22,202,20240129,21.78,425,-42.12,20240103,202,21.78,20240129,1310,-81.22,20230420,202,21.78,20240129,0.05,N,031860,500,651 억,,1396423,N,N,0,N,00,N
20240307,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,3,2,1.25,855198749,3498323,67.44,240,258,237,312,168,240,244.46,1.21,0,-182908,272,255,246,229,220,251,225,652,72,500,160,1,1,130303515,317,-1.43,0.35,12,2.68,-170.00,688.00,1310,20230420,-81.45,202,20240129,20.30,425,-42.82,20240103,202,20.30,20240129,1310,-81.45,20230420,202,20.30,20240129,0.07,N,031860,500,651 억,,1579210,N,N,0,N,00,N
20240307,150327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,4,2,1.67,830130186,3394625,65.45,240,258,237,312,168,240,244.54,1.21,0,-177805,272,255,246,229,220,251,225,652,72,500,160,1,1,130303515,318,-1.44,0.35,12,2.61,-170.00,688.00,1310,20230420,-81.37,202,20240129,20.79,425,-42.59,20240103,202,20.79,20240129,1310,-81.37,20230420,202,20.79,20240129,0.07,N,031860,500,651 억,,1579210,N,N,0,N,00,N
20240307,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,3,2,1.25,686179482,2801970,54.02,240,258,237,312,168,240,244.89,1.21,0,-187219,272,255,246,229,220,251,225,652,72,500,160,1,1,130303515,317,-1.43,0.35,12,2.15,-170.00,688.00,1310,20230420,-81.45,202,20240129,20.30,425,-42.82,20240103,202,20.30,20240129,1310,-81.45,20230420,202,20.30,20240129,0.07,N,031860,500,651 억,,1579210,N,N,0,N,00,N
20240307,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,3,2,1.25,646826445,2639828,50.89,240,258,237,312,168,240,245.03,1.21,0,-160874,272,255,246,229,220,251,225,652,72,500,160,1,1,130303515,317,-1.43,0.35,12,2.03,-170.00,688.00,1310,20230420,-81.45,202,20240129,20.30,425,-42.82,20240103,202,20.30,20240129,1310,-81.45,20230420,202,20.30,20240129,0.07,N,031860,500,651 억,,1579210,N,N,0,N,00,N
20240307,120340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,4,2,1.67,609590750,2486649,47.94,240,258,237,312,168,240,245.15,1.21,0,-127375,272,255,246,229,220,251,225,652,72,500,160,1,1,130303515,318,-1.44,0.35,12,1.91,-170.00,688.00,1310,20230420,-81.37,202,20240129,20.79,425,-42.59,20240103,202,20.79,20240129,1310,-81.37,20230420,202,20.79,20240129,0.07,N,031860,500,651 억,,1579210,N,N,0,N,00,N
20240307,110341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,8,2,3.33,459390218,1872465,36.10,240,258,237,312,168,240,245.34,1.21,0,107600,272,255,246,229,220,251,225,652,72,500,160,1,1,130303515,323,-1.46,0.36,12,1.44,-170.00,688.00,1310,20230420,-81.07,202,20240129,22.77,425,-41.65,20240103,202,22.77,20240129,1310,-81.07,20230420,202,22.77,20240129,0.07,N,031860,500,651 억,,1579210,N,N,0,N,00,N
20240307,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,3,2,1.25,215202703,892689,17.21,240,245,237,312,168,240,241.07,1.21,0,19980,272,255,246,229,220,251,225,652,72,500,160,1,1,130303515,317,-1.43,0.35,12,0.69,-170.00,688.00,1310,20230420,-81.45,202,20240129,20.30,425,-42.82,20240103,202,20.30,20240129,1310,-81.45,20230420,202,20.30,20240129,0.07,N,031860,500,651 억,,1579210,N,N,0,N,00,N
20240307,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,2,2,0.83,28749332,119511,2.30,240,243,239,312,168,240,240.56,1.21,0,-73144,272,255,246,229,220,251,225,652,72,500,160,1,1,130303515,315,-1.42,0.35,12,0.09,-170.00,688.00,1310,20230420,-81.53,202,20240129,19.80,425,-43.06,20240103,202,19.80,20240129,1310,-81.53,20230420,202,19.80,20240129,0.07,N,031860,500,651 억,,1579210,N,N,0,N,00,N
20240306,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-15,5,-5.88,1272819531,5161401,70.75,254,263,237,331,179,255,246.61,1.61,0,-513150,279,266,252,239,225,260,233,652,76,500,170,1,1,130303515,313,-1.41,0.35,12,3.96,-170.00,688.00,1310,20230420,-81.68,202,20240129,18.81,425,-43.53,20240103,202,18.81,20240129,1310,-81.68,20230420,202,18.81,20240129,0.07,N,031860,500,651 억,,2098514,N,N,0,N,00,N
20240306,150338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-15,5,-5.88,1203813842,4872098,66.78,254,263,237,331,179,255,247.08,1.61,0,-524784,279,266,252,239,225,260,233,652,76,500,170,1,1,130303515,313,-1.41,0.35,12,3.74,-170.00,688.00,1310,20230420,-81.68,202,20240129,18.81,425,-43.53,20240103,202,18.81,20240129,1310,-81.68,20230420,202,18.81,20240129,0.07,N,031860,500,651 억,,2098514,N,N,0,N,00,N
20240306,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-16,5,-6.27,1125169455,4545272,62.30,254,263,237,331,179,255,247.55,1.61,0,-580238,279,266,252,239,225,260,233,652,76,500,170,1,1,130303515,311,-1.41,0.35,12,3.49,-170.00,688.00,1310,20230420,-81.76,202,20240129,18.32,425,-43.76,20240103,202,18.32,20240129,1310,-81.76,20230420,202,18.32,20240129,0.07,N,031860,500,651 억,,2098514,N,N,0,N,00,N
20240306,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-13,5,-5.10,978235050,3929913,53.87,254,263,238,331,179,255,248.92,1.61,0,-376509,279,266,252,239,225,260,233,652,76,500,170,1,1,130303515,315,-1.42,0.35,12,3.02,-170.00,688.00,1310,20230420,-81.53,202,20240129,19.80,425,-43.06,20240103,202,19.80,20240129,1310,-81.53,20230420,202,19.80,20240129,0.07,N,031860,500,651 억,,2098514,N,N,0,N,00,N
20240306,120339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-5,5,-1.96,601503402,2374761,32.55,254,263,246,331,179,255,253.29,1.61,0,-298746,279,266,252,239,225,260,233,652,76,500,170,1,1,130303515,326,-1.47,0.36,12,1.82,-170.00,688.00,1310,20230420,-80.92,202,20240129,23.76,425,-41.18,20240103,202,23.76,20240129,1310,-80.92,20230420,202,23.76,20240129,0.07,N,031860,500,651 억,,2098514,N,N,0,N,00,N
20240306,110338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,-3,5,-1.18,396256018,1555258,21.32,254,263,246,331,179,255,254.78,1.61,0,77759,279,266,252,239,225,260,233,652,76,500,170,1,1,130303515,328,-1.48,0.37,12,1.19,-170.00,688.00,1310,20230420,-80.76,202,20240129,24.75,425,-40.71,20240103,202,24.75,20240129,1310,-80.76,20230420,202,24.75,20240129,0.07,N,031860,500,651 억,,2098514,N,N,0,N,00,N
20240306,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,-1,5,-0.39,316638478,1238855,16.98,254,263,246,331,179,255,255.59,1.61,0,137860,279,266,252,239,225,260,233,652,76,500,170,1,1,130303515,331,-1.49,0.37,12,0.95,-170.00,688.00,1310,20230420,-80.61,202,20240129,25.74,425,-40.24,20240103,202,25.74,20240129,1310,-80.61,20230420,202,25.74,20240129,0.07,N,031860,500,651 억,,2098514,N,N,0,N,00,N
20240306,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,-4,5,-1.57,26510955,106056,1.45,254,254,246,331,179,255,249.97,1.61,0,-23823,279,266,252,239,225,260,233,652,76,500,170,1,1,130303515,327,-1.48,0.36,12,0.08,-170.00,688.00,1310,20230420,-80.84,202,20240129,24.26,425,-40.94,20240103,202,24.26,20240129,1310,-80.84,20230420,202,24.26,20240129,0.07,N,031860,500,651 억,,2098514,N,N,0,N,00,N
20240305,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,-9,5,-3.41,1821329522,7263276,177.58,264,265,238,343,185,264,250.76,0.70,0,1223152,290,277,270,257,250,273,253,652,79,500,170,1,1,130303515,332,-1.50,0.37,12,5.57,-170.00,688.00,1310,20230420,-80.53,202,20240129,26.24,425,-40.00,20240103,202,26.24,20240129,1310,-80.53,20230420,202,26.24,20240129,0.00,N,031860,500,651 억,,916521,N,N,0,N,00,N
20240305,150338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-11,5,-4.17,1787958804,7132011,174.37,264,265,238,343,185,264,250.69,0.70,0,1228272,290,277,270,257,250,273,253,652,79,500,170,1,1,130303515,330,-1.49,0.37,12,5.47,-170.00,688.00,1310,20230420,-80.69,202,20240129,25.25,425,-40.47,20240103,202,25.25,20240129,1310,-80.69,20230420,202,25.25,20240129,0.00,N,031860,500,651 억,,916521,N,N,0,N,00,N
20240305,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-11,5,-4.17,1704388878,6802180,166.31,264,265,238,343,185,264,250.56,0.70,0,1201809,290,277,270,257,250,273,253,652,79,500,170,1,1,130303515,330,-1.49,0.37,12,5.22,-170.00,688.00,1310,20230420,-80.69,202,20240129,25.25,425,-40.47,20240103,202,25.25,20240129,1310,-80.69,20230420,202,25.25,20240129,0.00,N,031860,500,651 억,,916521,N,N,0,N,00,N
20240305,130335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,-8,5,-3.03,1581054394,6313677,154.36,264,265,238,343,185,264,250.42,0.70,0,1235014,290,277,270,257,250,273,253,652,79,500,170,1,1,130303515,334,-1.51,0.37,12,4.85,-170.00,688.00,1310,20230420,-80.46,202,20240129,26.73,425,-39.76,20240103,202,26.73,20240129,1310,-80.46,20230420,202,26.73,20240129,0.00,N,031860,500,651 억,,916521,N,N,0,N,00,N
20240305,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-11,5,-4.17,1471906759,5886966,143.93,264,265,238,343,185,264,250.03,0.70,0,1280498,290,277,270,257,250,273,253,652,79,500,170,1,1,130303515,330,-1.49,0.37,12,4.52,-170.00,688.00,1310,20230420,-80.69,202,20240129,25.25,425,-40.47,20240103,202,25.25,20240129,1310,-80.69,20230420,202,25.25,20240129,0.00,N,031860,500,651 억,,916521,N,N,0,N,00,N
20240305,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,-11,5,-4.17,1296788687,5195449,127.02,264,265,238,343,185,264,249.60,0.70,0,1445397,290,277,270,257,250,273,253,652,79,500,170,1,1,130303515,330,-1.49,0.37,12,3.99,-170.00,688.00,1310,20230420,-80.69,202,20240129,25.25,425,-40.47,20240103,202,25.25,20240129,1310,-80.69,20230420,202,25.25,20240129,0.00,N,031860,500,651 억,,916521,N,N,0,N,00,N
20240305,100333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,-10,5,-3.79,869118397,3518870,86.03,264,264,238,343,185,264,246.98,0.70,0,1226603,290,277,270,257,250,273,253,652,79,500,170,1,1,130303515,331,-1.49,0.37,12,2.70,-170.00,688.00,1310,20230420,-80.61,202,20240129,25.74,425,-40.24,20240103,202,25.74,20240129,1310,-80.61,20230420,202,25.74,20240129,0.00,N,031860,500,651 억,,916521,N,N,0,N,00,N
20240305,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,258,-6,5,-2.27,50090712,192607,4.71,264,264,255,343,185,264,260.05,0.70,0,-43156,290,277,270,257,250,273,253,652,79,500,170,1,1,130303515,336,-1.52,0.38,12,0.15,-170.00,688.00,1310,20230420,-80.31,202,20240129,27.72,425,-39.29,20240103,202,27.72,20240129,1310,-80.31,20230420,202,27.72,20240129,0.00,N,031860,500,651 억,,916521,N,N,0,N,00,N
20240304,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,264,-7,5,-2.58,1097158183,4065911,43.80,266,283,263,352,190,271,269.85,0.92,0,-281013,322,296,283,257,244,290,251,652,81,500,180,1,1,130303515,344,-1.55,0.38,12,3.12,-170.00,688.00,1310,20230420,-79.85,202,20240129,30.69,425,-37.88,20240103,202,30.69,20240129,1310,-79.85,20230420,202,30.69,20240129,0.04,N,031860,500,651 억,,1201689,N,N,0,N,00,N
20240304,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,-6,5,-2.21,1059124169,3922178,42.25,266,283,263,352,190,271,270.03,0.92,0,-264974,322,296,283,257,244,290,251,652,81,500,180,1,1,130303515,345,-1.56,0.39,12,3.01,-170.00,688.00,1310,20230420,-79.77,202,20240129,31.19,425,-37.65,20240103,202,31.19,20240129,1310,-79.77,20230420,202,31.19,20240129,0.04,N,031860,500,651 억,,1201689,N,N,0,N,00,N
20240304,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,-6,5,-2.21,994598782,3679202,39.63,266,283,263,352,190,271,270.33,0.92,0,-168400,322,296,283,257,244,290,251,652,81,500,180,1,1,130303515,345,-1.56,0.39,12,2.82,-170.00,688.00,1310,20230420,-79.77,202,20240129,31.19,425,-37.65,20240103,202,31.19,20240129,1310,-79.77,20230420,202,31.19,20240129,0.04,N,031860,500,651 억,,1201689,N,N,0,N,00,N
20240304,130330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,-3,5,-1.11,881284220,3252801,35.04,266,283,263,352,190,271,270.93,0.92,0,-28630,322,296,283,257,244,290,251,652,81,500,180,1,1,130303515,349,-1.58,0.39,12,2.50,-170.00,688.00,1310,20230420,-79.54,202,20240129,32.67,425,-36.94,20240103,202,32.67,20240129,1310,-79.54,20230420,202,32.67,20240129,0.04,N,031860,500,651 억,,1201689,N,N,0,N,00,N
20240304,120316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,-5,5,-1.85,754229039,2780463,29.95,266,283,263,352,190,271,271.26,0.92,0,169822,322,296,283,257,244,290,251,652,81,500,180,1,1,130303515,347,-1.56,0.39,12,2.13,-170.00,688.00,1310,20230420,-79.69,202,20240129,31.68,425,-37.41,20240103,202,31.68,20240129,1310,-79.69,20230420,202,31.68,20240129,0.04,N,031860,500,651 억,,1201689,N,N,0,N,00,N
20240304,110329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,-6,5,-2.21,711630639,2620506,28.23,266,283,263,352,190,271,271.56,0.92,0,192960,322,296,283,257,244,290,251,652,81,500,180,1,1,130303515,345,-1.56,0.39,12,2.01,-170.00,688.00,1310,20230420,-79.77,202,20240129,31.19,425,-37.65,20240103,202,31.19,20240129,1310,-79.77,20230420,202,31.19,20240129,0.04,N,031860,500,651 억,,1201689,N,N,0,N,00,N
20240304,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,-1,5,-0.37,548495556,2009903,21.65,266,283,263,352,190,271,272.90,0.92,0,133497,322,296,283,257,244,290,251,652,81,500,180,1,1,130303515,352,-1.59,0.39,12,1.54,-170.00,688.00,1310,20230420,-79.39,202,20240129,33.66,425,-36.47,20240103,202,33.66,20240129,1310,-79.39,20230420,202,33.66,20240129,0.04,N,031860,500,651 억,,1201689,N,N,0,N,00,N
20240304,090329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-2,5,-0.74,74297499,279401,3.01,266,269,263,352,190,271,265.92,0.92,0,57128,322,296,283,257,244,290,251,652,81,500,180,1,1,130303515,351,-1.58,0.39,12,0.21,-170.00,688.00,1310,20230420,-79.47,202,20240129,33.17,425,-36.71,20240103,202,33.17,20240129,1310,-79.47,20230420,202,33.17,20240129,0.04,N,031860,500,651 억,,1201689,N,N,0,N,00,N