KissMeData/037400/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	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-8	5	-0.51	163782689	103863	202.87	1581	1585	1571	2055	1107	1581	1576.88	1.43	0	-12115	1595	1588	1583	1576	1571	1585	1573	131	474	500	1070	1	1	26223346	412	8.28	0.30	12	0.40	190.00	5247.00	1906	20240213	-17.47	1270	20230727	23.86	1906	-17.47	20240213	1571	0.13	20240329	1906	-17.47	20240213	1270	23.86	20230727	0.79	N	037400	500	131 억		375727	N	N	0	N	00	N
3	20240329	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-6	5	-0.38	161142906	102184	199.59	1581	1585	1571	2055	1107	1581	1576.96	1.43	0	-12081	1595	1588	1583	1576	1571	1585	1573	131	474	500	1070	1	1	26223346	413	8.29	0.30	12	0.39	190.00	5247.00	1906	20240213	-17.37	1270	20230727	24.02	1906	-17.37	20240213	1571	0.25	20240329	1906	-17.37	20240213	1270	24.02	20230727	0.79	N	037400	500	131 억		375727	N	N	0	N	00	N
4	20240329	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-5	5	-0.32	148526918	94161	183.92	1581	1585	1571	2055	1107	1581	1577.34	1.43	0	-11824	1595	1588	1583	1576	1571	1585	1573	131	474	500	1070	1	1	26223346	413	8.29	0.30	12	0.36	190.00	5247.00	1906	20240213	-17.31	1270	20230727	24.09	1906	-17.31	20240213	1571	0.32	20240329	1906	-17.31	20240213	1270	24.09	20230727	0.79	N	037400	500	131 억		375727	N	N	0	N	00	N
5	20240329	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-1	5	-0.06	129172972	81865	159.90	1581	1585	1572	2055	1107	1581	1577.85	1.43	0	-10240	1595	1588	1583	1576	1571	1585	1573	131	474	500	1070	1	1	26223346	414	8.32	0.30	12	0.31	190.00	5247.00	1906	20240213	-17.10	1270	20230727	24.41	1906	-17.10	20240213	1572	0.51	20240329	1906	-17.10	20240213	1270	24.41	20230727	0.79	N	037400	500	131 억		375727	N	N	0	N	00	N
6	20240329	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-6	5	-0.38	115095610	72925	142.44	1581	1585	1572	2055	1107	1581	1578.25	1.43	0	-9940	1595	1588	1583	1576	1571	1585	1573	131	474	500	1070	1	1	26223346	413	8.29	0.30	12	0.28	190.00	5247.00	1906	20240213	-17.37	1270	20230727	24.02	1906	-17.37	20240213	1572	0.19	20240329	1906	-17.37	20240213	1270	24.02	20230727	0.79	N	037400	500	131 억		375727	N	N	0	N	00	N
7	20240329	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	2	2	0.13	99216686	62861	122.78	1581	1583	1572	2055	1107	1581	1578.32	1.43	0	-9306	1595	1588	1583	1576	1571	1585	1573	131	474	500	1070	1	1	26223346	415	8.33	0.30	12	0.24	190.00	5247.00	1906	20240213	-16.95	1270	20230727	24.65	1906	-16.95	20240213	1572	0.70	20240329	1906	-16.95	20240213	1270	24.65	20230727	0.79	N	037400	500	131 억		375727	N	N	0	N	00	N
8	20240329	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-5	5	-0.32	53739082	34092	66.59	1581	1583	1572	2055	1107	1581	1576.19	1.43	0	-4838	1595	1588	1583	1576	1571	1585	1573	131	474	500	1070	1	1	26223346	413	8.29	0.30	12	0.13	190.00	5247.00	1906	20240213	-17.31	1270	20230727	24.09	1906	-17.31	20240213	1572	0.25	20240329	1906	-17.31	20240213	1270	24.09	20230727	0.79	N	037400	500	131 억		375727	N	N	0	N	00	N
9	20240329	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-4	5	-0.25	21388692	13537	26.44	1581	1583	1575	2055	1107	1581	1579.96	1.43	0	-611	1595	1588	1583	1576	1571	1585	1573	131	474	500	1070	1	1	26223346	414	8.30	0.30	12	0.05	190.00	5247.00	1906	20240213	-17.26	1270	20230727	24.17	1906	-17.26	20240213	1575	0.13	20240329	1906	-17.26	20240213	1270	24.17	20230727	0.79	N	037400	500	131 억		375727	N	N	0	N	00	N
10	20240328	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-11	5	-0.69	80985823	51197	85.85	1590	1590	1578	2065	1115	1592	1581.77	1.46	0	-8553	1628	1609	1598	1579	1568	1604	1574	131	473	500	1080	1	1	26223346	415	8.32	0.30	12	0.20	190.00	5247.00	1906	20240213	-17.05	1270	20230727	24.49	1906	-17.05	20240213	1578	0.19	20240328	1906	-17.05	20240213	1270	24.49	20230727	0.76	N	037400	500	131 억		383057	N	N	0	N	00	N
11	20240328	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-12	5	-0.75	77381160	48916	82.03	1590	1590	1578	2065	1115	1592	1581.84	1.46	0	-8433	1628	1609	1598	1579	1568	1604	1574	131	473	500	1080	1	1	26223346	414	8.32	0.30	12	0.19	190.00	5247.00	1906	20240213	-17.10	1270	20230727	24.41	1906	-17.10	20240213	1578	0.13	20240328	1906	-17.10	20240213	1270	24.41	20230727	0.76	N	037400	500	131 억		383057	N	N	0	N	00	N
12	20240328	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-11	5	-0.69	68791833	43483	72.92	1590	1590	1578	2065	1115	1592	1581.95	1.46	0	-7212	1628	1609	1598	1579	1568	1604	1574	131	473	500	1080	1	1	26223346	415	8.32	0.30	12	0.17	190.00	5247.00	1906	20240213	-17.05	1270	20230727	24.49	1906	-17.05	20240213	1578	0.19	20240328	1906	-17.05	20240213	1270	24.49	20230727	0.76	N	037400	500	131 억		383057	N	N	0	N	00	N
13	20240328	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-8	5	-0.50	61583222	38927	65.28	1590	1590	1578	2065	1115	1592	1581.91	1.46	0	-6473	1628	1609	1598	1579	1568	1604	1574	131	473	500	1080	1	1	26223346	415	8.34	0.30	12	0.15	190.00	5247.00	1906	20240213	-16.89	1270	20230727	24.72	1906	-16.89	20240213	1578	0.38	20240328	1906	-16.89	20240213	1270	24.72	20230727	0.76	N	037400	500	131 억		383057	N	N	0	N	00	N
14	20240328	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-9	5	-0.57	51309901	32429	54.38	1590	1590	1578	2065	1115	1592	1582.10	1.46	0	-5641	1628	1609	1598	1579	1568	1604	1574	131	473	500	1080	1	1	26223346	415	8.33	0.30	12	0.12	190.00	5247.00	1906	20240213	-16.95	1270	20230727	24.65	1906	-16.95	20240213	1578	0.32	20240328	1906	-16.95	20240213	1270	24.65	20230727	0.76	N	037400	500	131 억		383057	N	N	0	N	00	N
15	20240328	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-13	5	-0.82	42764646	27020	45.31	1590	1590	1578	2065	1115	1592	1582.56	1.46	0	-7320	1628	1609	1598	1579	1568	1604	1574	131	473	500	1080	1	1	26223346	414	8.31	0.30	12	0.10	190.00	5247.00	1906	20240213	-17.16	1270	20230727	24.33	1906	-17.16	20240213	1578	0.06	20240328	1906	-17.16	20240213	1270	24.33	20230727	0.76	N	037400	500	131 억		383057	N	N	0	N	00	N
16	20240328	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-11	5	-0.69	29544428	18653	31.28	1590	1590	1579	2065	1115	1592	1583.72	1.46	0	-6128	1628	1609	1598	1579	1568	1604	1574	131	473	500	1080	1	1	26223346	415	8.32	0.30	12	0.07	190.00	5247.00	1906	20240213	-17.05	1270	20230727	24.49	1906	-17.05	20240213	1579	0.13	20240328	1906	-17.05	20240213	1270	24.49	20230727	0.76	N	037400	500	131 억		383057	N	N	0	N	00	N
17	20240328	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-10	5	-0.63	8455025	5331	8.94	1590	1590	1581	2065	1115	1592	1585.52	1.46	0	-3734	1628	1609	1598	1579	1568	1604	1574	131	473	500	1080	1	1	26223346	415	8.33	0.30	12	0.02	190.00	5247.00	1906	20240213	-17.00	1270	20230727	24.57	1906	-17.00	20240213	1581	0.06	20240328	1906	-17.00	20240213	1270	24.57	20230727	0.76	N	037400	500	131 억		383057	N	N	0	N	00	N
18	20240327	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-28	5	-1.73	95431668	59631	204.22	1617	1617	1587	2105	1134	1620	1600.35	1.50	0	-11537	1662	1641	1629	1608	1596	1635	1602	131	485	500	1100	1	1	26223346	417	8.38	0.30	12	0.23	190.00	5247.00	1906	20240213	-16.47	1270	20230727	25.35	1906	-16.47	20240213	1587	0.32	20240327	1906	-16.47	20240213	1270	25.35	20230727	0.75	N	037400	500	131 억		393637	N	N	0	N	00	N
19	20240327	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-31	5	-1.91	90494310	56524	193.58	1617	1617	1589	2105	1134	1620	1600.97	1.50	0	-11275	1662	1641	1629	1608	1596	1635	1602	131	485	500	1100	1	1	26223346	417	8.36	0.30	12	0.22	190.00	5247.00	1906	20240213	-16.63	1270	20230727	25.12	1906	-16.63	20240213	1589	0.00	20240327	1906	-16.63	20240213	1270	25.12	20230727	0.75	N	037400	500	131 억		393637	N	N	0	N	00	N
20	20240327	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-23	5	-1.42	63437723	39553	135.46	1617	1617	1597	2105	1134	1620	1603.84	1.50	0	-9986	1662	1641	1629	1608	1596	1635	1602	131	485	500	1100	1	1	26223346	419	8.41	0.30	12	0.15	190.00	5247.00	1906	20240213	-16.21	1270	20230727	25.75	1906	-16.21	20240213	1597	0.00	20240327	1906	-16.21	20240213	1270	25.75	20230727	0.75	N	037400	500	131 억		393637	N	N	0	N	00	N
21	20240327	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-18	5	-1.11	48755982	30368	104.00	1617	1617	1600	2105	1134	1620	1605.48	1.50	0	-7755	1662	1641	1629	1608	1596	1635	1602	131	485	500	1100	1	1	26223346	420	8.43	0.31	12	0.12	190.00	5247.00	1906	20240213	-15.95	1270	20230727	26.14	1906	-15.95	20240213	1600	0.12	20240327	1906	-15.95	20240213	1270	26.14	20230727	0.75	N	037400	500	131 억		393637	N	N	0	N	00	N
22	20240327	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-18	5	-1.11	45285476	28200	96.58	1617	1617	1601	2105	1134	1620	1605.84	1.50	0	-7271	1662	1641	1629	1608	1596	1635	1602	131	485	500	1100	1	1	26223346	420	8.43	0.31	12	0.11	190.00	5247.00	1906	20240213	-15.95	1270	20230727	26.14	1906	-15.95	20240213	1601	0.06	20240327	1906	-15.95	20240213	1270	26.14	20230727	0.75	N	037400	500	131 억		393637	N	N	0	N	00	N
23	20240327	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-18	5	-1.11	39529140	24606	84.27	1617	1617	1601	2105	1134	1620	1606.45	1.50	0	-6110	1662	1641	1629	1608	1596	1635	1602	131	485	500	1100	1	1	26223346	420	8.43	0.31	12	0.09	190.00	5247.00	1906	20240213	-15.95	1270	20230727	26.14	1906	-15.95	20240213	1601	0.06	20240327	1906	-15.95	20240213	1270	26.14	20230727	0.75	N	037400	500	131 억		393637	N	N	0	N	00	N
24	20240327	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-15	5	-0.93	29024699	18055	61.83	1617	1617	1601	2105	1134	1620	1607.53	1.50	0	-3295	1662	1641	1629	1608	1596	1635	1602	131	485	500	1100	1	1	26223346	421	8.45	0.31	12	0.07	190.00	5247.00	1906	20240213	-15.79	1270	20230727	26.38	1906	-15.79	20240213	1601	0.25	20240327	1906	-15.79	20240213	1270	26.38	20230727	0.75	N	037400	500	131 억		393637	N	N	0	N	00	N
25	20240327	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-5	5	-0.31	6543443	4050	13.87	1617	1617	1614	2105	1134	1620	1615.60	1.50	0	-1414	1662	1641	1629	1608	1596	1635	1602	131	485	500	1100	1	1	26223346	424	8.50	0.31	12	0.02	190.00	5247.00	1906	20240213	-15.27	1270	20230727	27.17	1906	-15.27	20240213	1601	0.87	20240307	1906	-15.27	20240213	1270	27.17	20230727	0.75	N	037400	500	131 억		393637	N	N	0	N	00	N
26	20240326	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-20	5	-1.22	47606571	29199	40.34	1640	1650	1617	2130	1148	1640	1629.96	1.51	0	-3851	1738	1689	1660	1611	1582	1674	1596	131	490	500	1110	1	1	26223346	425	8.53	0.31	12	0.11	190.00	5247.00	1906	20240213	-15.01	1270	20230727	27.56	1906	-15.01	20240213	1601	1.19	20240307	1906	-15.01	20240213	1270	27.56	20230727	0.77	N	037400	500	131 억		396664	N	N	0	N	00	N
27	20240326	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	-21	5	-1.28	42858730	26266	36.29	1640	1650	1619	2130	1148	1640	1631.28	1.51	0	-3084	1738	1689	1660	1611	1582	1674	1596	131	490	500	1110	1	1	26223346	425	8.52	0.31	12	0.10	190.00	5247.00	1906	20240213	-15.06	1270	20230727	27.48	1906	-15.06	20240213	1601	1.12	20240307	1906	-15.06	20240213	1270	27.48	20230727	0.77	N	037400	500	131 억		396664	N	N	0	N	00	N
28	20240326	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-18	5	-1.10	33838698	20700	28.60	1640	1650	1622	2130	1148	1640	1634.36	1.51	0	-2160	1738	1689	1660	1611	1582	1674	1596	131	490	500	1110	1	1	26223346	425	8.54	0.31	12	0.08	190.00	5247.00	1906	20240213	-14.90	1270	20230727	27.72	1906	-14.90	20240213	1601	1.31	20240307	1906	-14.90	20240213	1270	27.72	20230727	0.77	N	037400	500	131 억		396664	N	N	0	N	00	N
29	20240326	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1628	-12	5	-0.73	27148992	16582	22.91	1640	1650	1628	2130	1148	1640	1637.02	1.51	0	-1727	1738	1689	1660	1611	1582	1674	1596	131	490	500	1110	1	1	26223346	427	8.57	0.31	12	0.06	190.00	5247.00	1906	20240213	-14.59	1270	20230727	28.19	1906	-14.59	20240213	1601	1.69	20240307	1906	-14.59	20240213	1270	28.19	20230727	0.77	N	037400	500	131 억		396664	N	N	0	N	00	N
30	20240326	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	-6	5	-0.37	20052623	12230	16.90	1640	1650	1634	2130	1148	1640	1639.58	1.51	0	-529	1738	1689	1660	1611	1582	1674	1596	131	490	500	1110	1	1	26223346	428	8.60	0.31	12	0.05	190.00	5247.00	1906	20240213	-14.27	1270	20230727	28.66	1906	-14.27	20240213	1601	2.06	20240307	1906	-14.27	20240213	1270	28.66	20230727	0.77	N	037400	500	131 억		396664	N	N	0	N	00	N
31	20240326	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	-4	5	-0.24	14194004	8646	11.94	1640	1650	1636	2130	1148	1640	1641.99	1.51	0	-779	1738	1689	1660	1611	1582	1674	1596	131	490	500	1110	1	1	26223346	429	8.61	0.31	12	0.03	190.00	5247.00	1906	20240213	-14.17	1270	20230727	28.82	1906	-14.17	20240213	1601	2.19	20240307	1906	-14.17	20240213	1270	28.82	20230727	0.77	N	037400	500	131 억		396664	N	N	0	N	00	N
32	20240326	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1644	4	2	0.24	8110831	4937	6.82	1640	1650	1640	2130	1148	1640	1643.91	1.51	0	38	1738	1689	1660	1611	1582	1674	1596	131	490	500	1110	1	1	26223346	431	8.65	0.31	12	0.02	190.00	5247.00	1906	20240213	-13.75	1270	20230727	29.45	1906	-13.75	20240213	1601	2.69	20240307	1906	-13.75	20240213	1270	29.45	20230727	0.77	N	037400	500	131 억		396664	N	N	0	N	00	N
33	20240326	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	10	2	0.61	4139750	2524	3.49	1640	1650	1640	2130	1148	1640	1640.32	1.51	0	60	1738	1689	1660	1611	1582	1674	1596	131	490	500	1110	1	1	26223346	433	8.68	0.31	12	0.01	190.00	5247.00	1906	20240213	-13.43	1270	20230727	29.92	1906	-13.43	20240213	1601	3.06	20240307	1906	-13.43	20240213	1270	29.92	20230727	0.77	N	037400	500	131 억		396664	N	N	0	N	00	N
34	20240325	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	-64	5	-3.76	121143726	72373	103.40	1704	1709	1631	2215	1193	1704	1673.82	1.49	0	3830	1761	1732	1675	1646	1589	1747	1661	131	511	500	1150	1	1	26223346	430	6.05	0.32	12	0.28	271.00	5087.00	1906	20240213	-13.96	1270	20230727	29.13	1906	-13.96	20240213	1601	2.44	20240307	1906	-13.96	20240213	1270	29.13	20230727	0.77	N	037400	500	131 억		391500	N	N	0	N	00	N
35	20240325	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	-55	5	-3.23	114830497	68521	97.90	1704	1709	1631	2215	1193	1704	1675.78	1.49	0	5310	1761	1732	1675	1646	1589	1747	1661	131	511	500	1150	1	1	26223346	432	6.08	0.32	12	0.26	271.00	5087.00	1906	20240213	-13.48	1270	20230727	29.84	1906	-13.48	20240213	1601	3.00	20240307	1906	-13.48	20240213	1270	29.84	20230727	0.77	N	037400	500	131 억		391500	N	N	0	N	00	N
36	20240325	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1639	-65	5	-3.81	111729579	66633	95.20	1704	1709	1631	2215	1193	1704	1676.73	1.49	0	5711	1761	1732	1675	1646	1589	1747	1661	131	511	500	1150	1	1	26223346	430	6.05	0.32	12	0.25	271.00	5087.00	1906	20240213	-14.01	1270	20230727	29.06	1906	-14.01	20240213	1601	2.37	20240307	1906	-14.01	20240213	1270	29.06	20230727	0.77	N	037400	500	131 억		391500	N	N	0	N	00	N
37	20240325	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	-54	5	-3.17	98956498	58847	84.08	1704	1709	1650	2215	1193	1704	1681.53	1.49	0	6359	1761	1732	1675	1646	1589	1747	1661	131	511	500	1150	1	1	26223346	433	6.09	0.32	12	0.22	271.00	5087.00	1906	20240213	-13.43	1270	20230727	29.92	1906	-13.43	20240213	1601	3.06	20240307	1906	-13.43	20240213	1270	29.92	20230727	0.77	N	037400	500	131 억		391500	N	N	0	N	00	N
38	20240325	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1668	-36	5	-2.11	88581442	52595	75.14	1704	1709	1660	2215	1193	1704	1684.16	1.49	0	6872	1761	1732	1675	1646	1589	1747	1661	131	511	500	1150	1	1	26223346	437	6.15	0.33	12	0.20	271.00	5087.00	1906	20240213	-12.49	1270	20230727	31.34	1906	-12.49	20240213	1601	4.18	20240307	1906	-12.49	20240213	1270	31.34	20230727	0.77	N	037400	500	131 억		391500	N	N	0	N	00	N
39	20240325	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	-27	5	-1.58	81639866	48450	69.22	1704	1709	1660	2215	1193	1704	1684.97	1.49	0	6935	1761	1732	1675	1646	1589	1747	1661	131	511	500	1150	1	1	26223346	440	6.19	0.33	12	0.18	271.00	5087.00	1906	20240213	-12.01	1270	20230727	32.05	1906	-12.01	20240213	1601	4.75	20240307	1906	-12.01	20240213	1270	32.05	20230727	0.77	N	037400	500	131 억		391500	N	N	0	N	00	N
40	20240325	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1662	-42	5	-2.46	65310735	38671	55.25	1704	1709	1661	2215	1193	1704	1688.82	1.49	0	8020	1761	1732	1675	1646	1589	1747	1661	131	511	500	1150	1	1	26223346	436	6.13	0.33	12	0.15	271.00	5087.00	1906	20240213	-12.80	1270	20230727	30.87	1906	-12.80	20240213	1601	3.81	20240307	1906	-12.80	20240213	1270	30.87	20230727	0.77	N	037400	500	131 억		391500	N	N	0	N	00	N
41	20240325	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1689	-15	5	-0.88	41245372	24371	34.82	1704	1709	1681	2215	1193	1704	1692.32	1.49	0	9952	1761	1732	1675	1646	1589	1747	1661	131	511	500	1150	1	1	26223346	443	6.23	0.33	12	0.09	271.00	5087.00	1906	20240213	-11.39	1270	20230727	32.99	1906	-11.39	20240213	1601	5.50	20240307	1906	-11.39	20240213	1270	32.99	20230727	0.77	N	037400	500	131 억		391500	N	N	0	N	00	N
42	20240322	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1704	82	2	5.06	117178848	69992	339.03	1622	1704	1618	2105	1136	1622	1674.17	1.47	0	6545	1630	1625	1621	1616	1612	1628	1619	131	483	500	1100	1	1	26223346	447	6.29	0.33	12	0.27	271.00	5087.00	1906	20240213	-10.60	1270	20230727	34.17	1906	-10.60	20240213	1601	6.43	20240307	1906	-10.60	20240213	1270	34.17	20230727	0.78	N	037400	500	131 억		384238	N	N	0	N	00	N
43	20240322	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1704	82	2	5.06	113657504	67925	329.01	1622	1704	1618	2105	1136	1622	1673.28	1.47	0	5866	1630	1625	1621	1616	1612	1628	1619	131	483	500	1100	1	1	26223346	447	6.29	0.33	12	0.26	271.00	5087.00	1906	20240213	-10.60	1270	20230727	34.17	1906	-10.60	20240213	1601	6.43	20240307	1906	-10.60	20240213	1270	34.17	20230727	0.78	N	037400	500	131 억		384238	N	N	0	N	00	N
44	20240322	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1700	78	2	4.81	96694129	57951	280.70	1622	1700	1618	2105	1136	1622	1668.55	1.47	0	4827	1630	1625	1621	1616	1612	1628	1619	131	483	500	1100	1	1	26223346	446	6.27	0.33	12	0.22	271.00	5087.00	1906	20240213	-10.81	1270	20230727	33.86	1906	-10.81	20240213	1601	6.18	20240307	1906	-10.81	20240213	1270	33.86	20230727	0.78	N	037400	500	131 억		384238	N	N	0	N	00	N
45	20240322	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1700	78	2	4.81	81225300	48849	236.61	1622	1700	1618	2105	1136	1622	1662.78	1.47	0	3832	1630	1625	1621	1616	1612	1628	1619	131	483	500	1100	1	1	26223346	446	6.27	0.33	12	0.19	271.00	5087.00	1906	20240213	-10.81	1270	20230727	33.86	1906	-10.81	20240213	1601	6.18	20240307	1906	-10.81	20240213	1270	33.86	20230727	0.78	N	037400	500	131 억		384238	N	N	0	N	00	N
46	20240322	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1683	61	2	3.76	67316417	40653	196.91	1622	1691	1618	2105	1136	1622	1655.88	1.47	0	3444	1630	1625	1621	1616	1612	1628	1619	131	483	500	1100	1	1	26223346	441	6.21	0.33	12	0.16	271.00	5087.00	1906	20240213	-11.70	1270	20230727	32.52	1906	-11.70	20240213	1601	5.12	20240307	1906	-11.70	20240213	1270	32.52	20230727	0.78	N	037400	500	131 억		384238	N	N	0	N	00	N
47	20240322	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1676	54	2	3.33	44394517	26934	130.46	1622	1689	1622	2105	1136	1622	1648.27	1.47	0	3548	1630	1625	1621	1616	1612	1628	1619	131	483	500	1100	1	1	26223346	440	6.18	0.33	12	0.10	271.00	5087.00	1906	20240213	-12.07	1270	20230727	31.97	1906	-12.07	20240213	1601	4.68	20240307	1906	-12.07	20240213	1270	31.97	20230727	0.78	N	037400	500	131 억		384238	N	N	0	N	00	N
48	20240322	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	16	2	0.99	20314211	12476	60.43	1622	1638	1622	2105	1136	1622	1628.26	1.47	0	1421	1630	1625	1621	1616	1612	1628	1619	131	483	500	1100	1	1	26223346	430	6.04	0.32	12	0.05	271.00	5087.00	1906	20240213	-14.06	1270	20230727	28.98	1906	-14.06	20240213	1601	2.31	20240307	1906	-14.06	20240213	1270	28.98	20230727	0.78	N	037400	500	131 억		384238	N	N	0	N	00	N
49	20240322	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	0	3	0.00	3404578	2099	10.17	1622	1622	1622	2105	1136	1622	1622.00	1.47	0	1202	1630	1625	1621	1616	1612	1628	1619	131	483	500	1100	1	1	26223346	425	5.99	0.32	12	0.01	271.00	5087.00	1906	20240213	-14.90	1270	20230727	27.72	1906	-14.90	20240213	1601	1.31	20240307	1906	-14.90	20240213	1270	27.72	20230727	0.78	N	037400	500	131 억		384238	N	N	0	N	00	N
50	20240321	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	5	2	0.31	33513738	20645	43.53	1617	1626	1617	2100	1132	1617	1623.37	1.46	0	330	1638	1627	1615	1604	1592	1621	1598	131	483	500	1090	1	1	26223346	425	5.99	0.32	12	0.08	271.00	5087.00	1906	20240213	-14.90	1270	20230727	27.72	1906	-14.90	20240213	1601	1.31	20240307	1906	-14.90	20240213	1270	27.72	20230727	0.77	N	037400	500	131 억		383790	N	N	0	N	00	N
51	20240321	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	5	2	0.31	30544674	18815	39.67	1617	1626	1617	2100	1132	1617	1623.46	1.46	0	74	1638	1627	1615	1604	1592	1621	1598	131	483	500	1090	1	1	26223346	425	5.99	0.32	12	0.07	271.00	5087.00	1906	20240213	-14.90	1270	20230727	27.72	1906	-14.90	20240213	1601	1.31	20240307	1906	-14.90	20240213	1270	27.72	20230727	0.77	N	037400	500	131 억		383790	N	N	0	N	00	N
52	20240321	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	8	2	0.49	28370455	17476	36.85	1617	1626	1617	2100	1132	1617	1623.43	1.46	0	88	1638	1627	1615	1604	1592	1621	1598	131	483	500	1090	1	1	26223346	426	6.00	0.32	12	0.07	271.00	5087.00	1906	20240213	-14.74	1270	20230727	27.95	1906	-14.74	20240213	1601	1.50	20240307	1906	-14.74	20240213	1270	27.95	20230727	0.77	N	037400	500	131 억		383790	N	N	0	N	00	N
53	20240321	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	9	2	0.56	27336420	16840	35.50	1617	1626	1617	2100	1132	1617	1623.34	1.46	0	88	1638	1627	1615	1604	1592	1621	1598	131	483	500	1090	1	1	26223346	426	6.00	0.32	12	0.06	271.00	5087.00	1906	20240213	-14.69	1270	20230727	28.03	1906	-14.69	20240213	1601	1.56	20240307	1906	-14.69	20240213	1270	28.03	20230727	0.77	N	037400	500	131 억		383790	N	N	0	N	00	N
54	20240321	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	9	2	0.56	23254747	14329	30.21	1617	1626	1617	2100	1132	1617	1622.96	1.46	0	88	1638	1627	1615	1604	1592	1621	1598	131	483	500	1090	1	1	26223346	426	6.00	0.32	12	0.05	271.00	5087.00	1906	20240213	-14.69	1270	20230727	28.03	1906	-14.69	20240213	1601	1.56	20240307	1906	-14.69	20240213	1270	28.03	20230727	0.77	N	037400	500	131 억		383790	N	N	0	N	00	N
55	20240321	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	6	2	0.37	17888394	11026	23.25	1617	1625	1617	2100	1132	1617	1622.44	1.46	0	-52	1638	1627	1615	1604	1592	1621	1598	131	483	500	1090	1	1	26223346	426	5.99	0.32	12	0.04	271.00	5087.00	1906	20240213	-14.85	1270	20230727	27.80	1906	-14.85	20240213	1601	1.37	20240307	1906	-14.85	20240213	1270	27.80	20230727	0.77	N	037400	500	131 억		383790	N	N	0	N	00	N
56	20240321	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	5	2	0.31	9851658	6071	12.80	1617	1625	1617	2100	1132	1617	1622.84	1.46	0	-114	1638	1627	1615	1604	1592	1621	1598	131	483	500	1090	1	1	26223346	425	5.99	0.32	12	0.02	271.00	5087.00	1906	20240213	-14.90	1270	20230727	27.72	1906	-14.90	20240213	1601	1.31	20240307	1906	-14.90	20240213	1270	27.72	20230727	0.77	N	037400	500	131 억		383790	N	N	0	N	00	N
57	20240321	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	0	3	0.00	1130288	699	1.47	1617	1618	1617	2100	1132	1617	1617.01	1.46	0	7	1638	1627	1615	1604	1592	1621	1598	131	483	500	1090	1	1	26223346	424	5.97	0.32	12	0.00	271.00	5087.00	1906	20240213	-15.16	1270	20230727	27.32	1906	-15.16	20240213	1601	1.00	20240307	1906	-15.16	20240213	1270	27.32	20230727	0.77	N	037400	500	131 억		383790	N	N	0	N	00	N
58	20240320	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	10	2	0.62	76544010	47431	169.31	1624	1626	1603	2085	1125	1607	1613.99	1.48	0	-3762	1633	1619	1613	1599	1593	1617	1597	131	478	500	1090	1	1	26223346	424	5.97	0.32	12	0.18	271.00	5087.00	1906	20240213	-15.16	1270	20230727	27.32	1906	-15.16	20240213	1601	1.00	20240307	1906	-15.16	20240213	1270	27.32	20230727	0.75	N	037400	500	131 억		387493	N	N	0	N	00	N
59	20240320	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	3	2	0.19	75550484	46815	167.11	1624	1626	1603	2085	1125	1607	1614.01	1.48	0	-3943	1633	1619	1613	1599	1593	1617	1597	131	478	500	1090	1	1	26223346	422	5.94	0.32	12	0.18	271.00	5087.00	1906	20240213	-15.53	1270	20230727	26.77	1906	-15.53	20240213	1601	0.56	20240307	1906	-15.53	20240213	1270	26.77	20230727	0.75	N	037400	500	131 억		387493	N	N	0	N	00	N
60	20240320	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	4	2	0.25	69806187	43259	154.42	1624	1626	1603	2085	1125	1607	1613.89	1.48	0	-3561	1633	1619	1613	1599	1593	1617	1597	131	478	500	1090	1	1	26223346	422	5.94	0.32	12	0.16	271.00	5087.00	1906	20240213	-15.48	1270	20230727	26.85	1906	-15.48	20240213	1601	0.62	20240307	1906	-15.48	20240213	1270	26.85	20230727	0.75	N	037400	500	131 억		387493	N	N	0	N	00	N
61	20240320	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	3	2	0.19	57267447	35495	126.70	1624	1626	1603	2085	1125	1607	1613.64	1.48	0	-3416	1633	1619	1613	1599	1593	1617	1597	131	478	500	1090	1	1	26223346	422	5.94	0.32	12	0.14	271.00	5087.00	1906	20240213	-15.53	1270	20230727	26.77	1906	-15.53	20240213	1601	0.56	20240307	1906	-15.53	20240213	1270	26.77	20230727	0.75	N	037400	500	131 억		387493	N	N	0	N	00	N
62	20240320	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	11	2	0.68	50055262	31023	110.74	1624	1626	1603	2085	1125	1607	1613.78	1.48	0	-2958	1633	1619	1613	1599	1593	1617	1597	131	478	500	1090	1	1	26223346	424	5.97	0.32	12	0.12	271.00	5087.00	1906	20240213	-15.11	1270	20230727	27.40	1906	-15.11	20240213	1601	1.06	20240307	1906	-15.11	20240213	1270	27.40	20230727	0.75	N	037400	500	131 억		387493	N	N	0	N	00	N
63	20240320	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	19	2	1.18	44167985	27386	97.76	1624	1626	1603	2085	1125	1607	1613.09	1.48	0	-3022	1633	1619	1613	1599	1593	1617	1597	131	478	500	1090	1	1	26223346	426	6.00	0.32	12	0.10	271.00	5087.00	1906	20240213	-14.69	1270	20230727	28.03	1906	-14.69	20240213	1601	1.56	20240307	1906	-14.69	20240213	1270	28.03	20230727	0.75	N	037400	500	131 억		387493	N	N	0	N	00	N
64	20240320	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	6	2	0.37	21899753	13605	48.57	1624	1624	1603	2085	1125	1607	1609.97	1.48	0	-130	1633	1619	1613	1599	1593	1617	1597	131	478	500	1090	1	1	26223346	423	5.95	0.32	12	0.05	271.00	5087.00	1906	20240213	-15.37	1270	20230727	27.01	1906	-15.37	20240213	1601	0.75	20240307	1906	-15.37	20240213	1270	27.01	20230727	0.75	N	037400	500	131 억		387493	N	N	0	N	00	N
65	20240320	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	17	2	1.06	4376240	2710	9.67	1624	1624	1619	2085	1125	1607	1622.40	1.48	0	-1058	1633	1619	1613	1599	1593	1617	1597	131	478	500	1090	1	1	26223346	426	5.99	0.32	12	0.01	271.00	5087.00	1906	20240213	-14.80	1270	20230727	27.87	1906	-14.80	20240213	1601	1.44	20240307	1906	-14.80	20240213	1270	27.87	20230727	0.75	N	037400	500	131 억		387493	N	N	0	N	00	N
66	20240319	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-4	5	-0.25	45269146	28014	53.70	1611	1627	1607	2090	1128	1611	1615.97	1.48	0	547	1640	1625	1618	1603	1596	1622	1600	131	479	500	1090	1	1	26223346	421	5.93	0.32	12	0.11	271.00	5087.00	1906	20240213	-15.69	1270	20230727	26.54	1906	-15.69	20240213	1601	0.37	20240307	1906	-15.69	20240213	1270	26.54	20230727	0.75	N	037400	500	131 억		386926	N	N	0	N	00	N
67	20240319	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	0	3	0.00	44428353	27491	52.70	1611	1627	1607	2090	1128	1611	1616.12	1.48	0	631	1640	1625	1618	1603	1596	1622	1600	131	479	500	1090	1	1	26223346	422	5.94	0.32	12	0.10	271.00	5087.00	1906	20240213	-15.48	1270	20230727	26.85	1906	-15.48	20240213	1601	0.62	20240307	1906	-15.48	20240213	1270	26.85	20230727	0.75	N	037400	500	131 억		386926	N	N	0	N	00	N
68	20240319	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	1	2	0.06	36381031	22493	43.11	1611	1627	1611	2090	1128	1611	1617.47	1.48	0	1241	1640	1625	1618	1603	1596	1622	1600	131	479	500	1090	1	1	26223346	423	5.95	0.32	12	0.09	271.00	5087.00	1906	20240213	-15.42	1270	20230727	26.93	1906	-15.42	20240213	1601	0.69	20240307	1906	-15.42	20240213	1270	26.93	20230727	0.75	N	037400	500	131 억		386926	N	N	0	N	00	N
69	20240319	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	5	2	0.31	32260402	19940	38.22	1611	1627	1611	2090	1128	1611	1617.91	1.48	0	2290	1640	1625	1618	1603	1596	1622	1600	131	479	500	1090	1	1	26223346	424	5.96	0.32	12	0.08	271.00	5087.00	1906	20240213	-15.22	1270	20230727	27.24	1906	-15.22	20240213	1601	0.94	20240307	1906	-15.22	20240213	1270	27.24	20230727	0.75	N	037400	500	131 억		386926	N	N	0	N	00	N
70	20240319	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	6	2	0.37	27923291	17254	33.07	1611	1627	1611	2090	1128	1611	1618.41	1.48	0	2352	1640	1625	1618	1603	1596	1622	1600	131	479	500	1090	1	1	26223346	424	5.97	0.32	12	0.07	271.00	5087.00	1906	20240213	-15.16	1270	20230727	27.32	1906	-15.16	20240213	1601	1.00	20240307	1906	-15.16	20240213	1270	27.32	20230727	0.75	N	037400	500	131 억		386926	N	N	0	N	00	N
71	20240319	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	6	2	0.37	27128935	16763	32.13	1611	1627	1611	2090	1128	1611	1618.43	1.48	0	2358	1640	1625	1618	1603	1596	1622	1600	131	479	500	1090	1	1	26223346	424	5.97	0.32	12	0.06	271.00	5087.00	1906	20240213	-15.16	1270	20230727	27.32	1906	-15.16	20240213	1601	1.00	20240307	1906	-15.16	20240213	1270	27.32	20230727	0.75	N	037400	500	131 억		386926	N	N	0	N	00	N
72	20240319	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	16	2	0.99	24030532	14850	28.46	1611	1627	1611	2090	1128	1611	1618.27	1.48	0	2439	1640	1625	1618	1603	1596	1622	1600	131	479	500	1090	1	1	26223346	427	6.00	0.32	12	0.06	271.00	5087.00	1906	20240213	-14.64	1270	20230727	28.11	1906	-14.64	20240213	1601	1.62	20240307	1906	-14.64	20240213	1270	28.11	20230727	0.75	N	037400	500	131 억		386926	N	N	0	N	00	N
73	20240319	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	9	2	0.56	8940853	5548	10.63	1611	1621	1611	2090	1128	1611	1611.56	1.48	0	2727	1640	1625	1618	1603	1596	1622	1600	131	479	500	1090	1	1	26223346	425	5.98	0.32	12	0.02	271.00	5087.00	1906	20240213	-15.01	1270	20230727	27.56	1906	-15.01	20240213	1601	1.19	20240307	1906	-15.01	20240213	1270	27.56	20230727	0.75	N	037400	500	131 억		386926	N	N	0	N	00	N
74	20240318	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-22	5	-1.35	84552033	52170	205.01	1632	1633	1611	2120	1144	1633	1620.37	1.48	0	-2205	1646	1639	1628	1621	1610	1643	1625	131	487	500	1110	1	1	26223346	422	5.94	0.32	12	0.20	271.00	5087.00	1906	20240213	-15.48	1270	20230727	26.85	1906	-15.48	20240213	1601	0.62	20240307	1906	-15.48	20240213	1270	26.85	20230727	0.73	N	037400	500	131 억		388857	N	N	0	N	00	N
75	20240318	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	-17	5	-1.04	82770431	51065	200.67	1632	1633	1613	2120	1144	1633	1620.55	1.48	0	-2154	1646	1639	1628	1621	1610	1643	1625	131	487	500	1110	1	1	26223346	424	5.96	0.32	12	0.19	271.00	5087.00	1906	20240213	-15.22	1270	20230727	27.24	1906	-15.22	20240213	1601	0.94	20240307	1906	-15.22	20240213	1270	27.24	20230727	0.73	N	037400	500	131 억		388857	N	N	0	N	00	N
76	20240318	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-18	5	-1.10	50568744	31128	122.32	1632	1633	1615	2120	1144	1633	1624.15	1.48	0	-1599	1646	1639	1628	1621	1610	1643	1625	131	487	500	1110	1	1	26223346	424	5.96	0.32	12	0.12	271.00	5087.00	1906	20240213	-15.27	1270	20230727	27.17	1906	-15.27	20240213	1601	0.87	20240307	1906	-15.27	20240213	1270	27.17	20230727	0.73	N	037400	500	131 억		388857	N	N	0	N	00	N
77	20240318	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-16	5	-0.98	44397113	27308	107.31	1632	1633	1617	2120	1144	1633	1625.41	1.48	0	-1447	1646	1639	1628	1621	1610	1643	1625	131	487	500	1110	1	1	26223346	424	5.97	0.32	12	0.10	271.00	5087.00	1906	20240213	-15.16	1270	20230727	27.32	1906	-15.16	20240213	1601	1.00	20240307	1906	-15.16	20240213	1270	27.32	20230727	0.73	N	037400	500	131 억		388857	N	N	0	N	00	N
78	20240318	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-13	5	-0.80	38425337	23618	92.81	1632	1633	1619	2120	1144	1633	1626.58	1.48	0	-989	1646	1639	1628	1621	1610	1643	1625	131	487	500	1110	1	1	26223346	425	5.98	0.32	12	0.09	271.00	5087.00	1906	20240213	-15.01	1270	20230727	27.56	1906	-15.01	20240213	1601	1.19	20240307	1906	-15.01	20240213	1270	27.56	20230727	0.73	N	037400	500	131 억		388857	N	N	0	N	00	N
79	20240318	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-11	5	-0.67	34609847	21263	83.56	1632	1633	1621	2120	1144	1633	1627.34	1.48	0	-895	1646	1639	1628	1621	1610	1643	1625	131	487	500	1110	1	1	26223346	425	5.99	0.32	12	0.08	271.00	5087.00	1906	20240213	-14.90	1270	20230727	27.72	1906	-14.90	20240213	1601	1.31	20240307	1906	-14.90	20240213	1270	27.72	20230727	0.73	N	037400	500	131 억		388857	N	N	0	N	00	N
80	20240318	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	-6	5	-0.37	19423452	11915	46.82	1632	1633	1625	2120	1144	1633	1629.80	1.48	0	165	1646	1639	1628	1621	1610	1643	1625	131	487	500	1110	1	1	26223346	427	6.00	0.32	12	0.05	271.00	5087.00	1906	20240213	-14.64	1270	20230727	28.11	1906	-14.64	20240213	1601	1.62	20240307	1906	-14.64	20240213	1270	28.11	20230727	0.73	N	037400	500	131 억		388857	N	N	0	N	00	N
81	20240318	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	-3	5	-0.18	6500214	3983	15.65	1632	1632	1630	2120	1144	1633	1631.46	1.48	0	190	1646	1639	1628	1621	1610	1643	1625	131	487	500	1110	1	1	26223346	427	6.01	0.32	12	0.02	271.00	5087.00	1906	20240213	-14.48	1270	20230727	28.35	1906	-14.48	20240213	1601	1.81	20240307	1906	-14.48	20240213	1270	28.35	20230727	0.73	N	037400	500	131 억		388857	N	N	0	N	00	N
82	20240315	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1633	10	2	0.62	41374340	25447	67.54	1623	1635	1617	2105	1137	1623	1625.98	1.48	0	450	1665	1643	1628	1606	1591	1636	1599	131	482	500	1100	1	1	26223346	428	6.03	0.32	12	0.10	271.00	5087.00	1906	20240213	-14.32	1270	20230727	28.58	1906	-14.32	20240213	1601	2.00	20240307	1906	-14.32	20240213	1270	28.58	20230727	0.72	N	037400	500	131 억		388411	N	N	0	N	00	N
83	20240315	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	9	2	0.55	38596607	23746	63.03	1623	1635	1617	2105	1137	1623	1625.46	1.48	0	334	1665	1643	1628	1606	1591	1636	1599	131	482	500	1100	1	1	26223346	428	6.02	0.32	12	0.09	271.00	5087.00	1906	20240213	-14.38	1270	20230727	28.50	1906	-14.38	20240213	1601	1.94	20240307	1906	-14.38	20240213	1270	28.50	20230727	0.72	N	037400	500	131 억		388411	N	N	0	N	00	N
84	20240315	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	3	2	0.18	32400976	19945	52.94	1623	1635	1617	2105	1137	1623	1624.57	1.48	0	604	1665	1643	1628	1606	1591	1636	1599	131	482	500	1100	1	1	26223346	426	6.00	0.32	12	0.08	271.00	5087.00	1906	20240213	-14.69	1270	20230727	28.03	1906	-14.69	20240213	1601	1.56	20240307	1906	-14.69	20240213	1270	28.03	20230727	0.72	N	037400	500	131 억		388411	N	N	0	N	00	N
85	20240315	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1628	5	2	0.31	30963511	19062	50.60	1623	1635	1617	2105	1137	1623	1624.41	1.48	0	434	1665	1643	1628	1606	1591	1636	1599	131	482	500	1100	1	1	26223346	427	6.01	0.32	12	0.07	271.00	5087.00	1906	20240213	-14.59	1270	20230727	28.19	1906	-14.59	20240213	1601	1.69	20240307	1906	-14.59	20240213	1270	28.19	20230727	0.72	N	037400	500	131 억		388411	N	N	0	N	00	N
86	20240315	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	7	2	0.43	25878298	15938	42.30	1623	1635	1617	2105	1137	1623	1623.71	1.48	0	350	1665	1643	1628	1606	1591	1636	1599	131	482	500	1100	1	1	26223346	427	6.01	0.32	12	0.06	271.00	5087.00	1906	20240213	-14.48	1270	20230727	28.35	1906	-14.48	20240213	1601	1.81	20240307	1906	-14.48	20240213	1270	28.35	20230727	0.72	N	037400	500	131 억		388411	N	N	0	N	00	N
87	20240315	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	11	2	0.68	23039520	14198	37.69	1623	1635	1617	2105	1137	1623	1622.72	1.48	0	384	1665	1643	1628	1606	1591	1636	1599	131	482	500	1100	1	1	26223346	428	6.03	0.32	12	0.05	271.00	5087.00	1906	20240213	-14.27	1270	20230727	28.66	1906	-14.27	20240213	1601	2.06	20240307	1906	-14.27	20240213	1270	28.66	20230727	0.72	N	037400	500	131 억		388411	N	N	0	N	00	N
88	20240315	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	-2	5	-0.12	13979866	8629	22.90	1623	1623	1617	2105	1137	1623	1619.87	1.48	0	127	1665	1643	1628	1606	1591	1636	1599	131	482	500	1100	1	1	26223346	425	5.98	0.32	12	0.03	271.00	5087.00	1906	20240213	-14.95	1270	20230727	27.64	1906	-14.95	20240213	1601	1.25	20240307	1906	-14.95	20240213	1270	27.64	20230727	0.72	N	037400	500	131 억		388411	N	N	0	N	00	N
89	20240315	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	0	3	0.00	2798525	1726	4.58	1623	1623	1617	2105	1137	1623	1620.41	1.48	0	-622	1665	1643	1628	1606	1591	1636	1599	131	482	500	1100	1	1	26223346	426	5.99	0.32	12	0.01	271.00	5087.00	1906	20240213	-14.85	1270	20230727	27.80	1906	-14.85	20240213	1601	1.37	20240307	1906	-14.85	20240213	1270	27.80	20230727	0.72	N	037400	500	131 억		388411	N	N	0	N	00	N
90	20240314	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	-13	5	-0.79	61149466	37675	67.04	1650	1650	1613	2125	1146	1636	1623.07	1.51	0	-7563	1684	1659	1639	1614	1594	1672	1627	131	489	500	1110	1	1	26223346	426	5.99	0.32	12	0.14	271.00	5087.00	1910	20230309	-15.03	1270	20230727	27.80	1906	-14.85	20240213	1601	1.37	20240307	1906	-14.85	20240213	1270	27.80	20230727	0.68	N	037400	500	131 억		395689	N	N	0	N	00	N
91	20240314	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-14	5	-0.86	56707231	34936	62.17	1650	1650	1613	2125	1146	1636	1623.16	1.51	0	-7641	1684	1659	1639	1614	1594	1672	1627	131	489	500	1110	1	1	26223346	425	5.99	0.32	12	0.13	271.00	5087.00	1910	20230309	-15.08	1270	20230727	27.72	1906	-14.90	20240213	1601	1.31	20240307	1906	-14.90	20240213	1270	27.72	20230727	0.68	N	037400	500	131 억		395689	N	N	0	N	00	N
92	20240314	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-14	5	-0.86	56060254	34537	61.46	1650	1650	1613	2125	1146	1636	1623.18	1.51	0	-7660	1684	1659	1639	1614	1594	1672	1627	131	489	500	1110	1	1	26223346	425	5.99	0.32	12	0.13	271.00	5087.00	1910	20230309	-15.08	1270	20230727	27.72	1906	-14.90	20240213	1601	1.31	20240307	1906	-14.90	20240213	1270	27.72	20230727	0.68	N	037400	500	131 억		395689	N	N	0	N	00	N
93	20240314	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	-13	5	-0.79	51314948	31610	56.25	1650	1650	1613	2125	1146	1636	1623.36	1.51	0	-7691	1684	1659	1639	1614	1594	1672	1627	131	489	500	1110	1	1	26223346	426	5.99	0.32	12	0.12	271.00	5087.00	1910	20230309	-15.03	1270	20230727	27.80	1906	-14.85	20240213	1601	1.37	20240307	1906	-14.85	20240213	1270	27.80	20230727	0.68	N	037400	500	131 억		395689	N	N	0	N	00	N
94	20240314	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	-14	5	-0.86	50699885	31231	55.58	1650	1650	1613	2125	1146	1636	1623.37	1.51	0	-7691	1684	1659	1639	1614	1594	1672	1627	131	489	500	1110	1	1	26223346	425	5.99	0.32	12	0.12	271.00	5087.00	1910	20230309	-15.08	1270	20230727	27.72	1906	-14.90	20240213	1601	1.31	20240307	1906	-14.90	20240213	1270	27.72	20230727	0.68	N	037400	500	131 억		395689	N	N	0	N	00	N
95	20240314	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-19	5	-1.16	38140463	23470	41.77	1650	1650	1613	2125	1146	1636	1625.06	1.51	0	-7852	1684	1659	1639	1614	1594	1672	1627	131	489	500	1110	1	1	26223346	424	5.97	0.32	12	0.09	271.00	5087.00	1910	20230309	-15.34	1270	20230727	27.32	1906	-15.16	20240213	1601	1.00	20240307	1906	-15.16	20240213	1270	27.32	20230727	0.68	N	037400	500	131 억		395689	N	N	0	N	00	N
96	20240314	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-16	5	-0.98	24795901	15214	27.07	1650	1650	1615	2125	1146	1636	1629.79	1.51	0	-7583	1684	1659	1639	1614	1594	1672	1627	131	489	500	1110	1	1	26223346	425	5.98	0.32	12	0.06	271.00	5087.00	1910	20230309	-15.18	1270	20230727	27.56	1906	-15.01	20240213	1601	1.19	20240307	1906	-15.01	20240213	1270	27.56	20230727	0.68	N	037400	500	131 억		395689	N	N	0	N	00	N
97	20240314	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	13	2	0.79	459859	279	0.50	1650	1650	1649	2125	1146	1636	1650.00	1.51	0	-37	1684	1659	1639	1614	1594	1672	1627	131	489	500	1110	1	1	26223346	432	6.08	0.32	12	0.00	271.00	5087.00	1910	20230309	-13.66	1270	20230727	29.84	1906	-13.48	20240213	1601	3.00	20240307	1906	-13.48	20240213	1270	29.84	20230727	0.68	N	037400	500	131 억		395689	N	N	0	N	00	N
98	20240313	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	17	2	1.05	92336618	56195	98.10	1619	1664	1619	2100	1134	1619	1643.20	1.49	0	3424	1657	1637	1628	1608	1599	1633	1604	131	481	500	1100	1	1	26223346	429	6.04	0.32	12	0.21	271.00	5087.00	1943	20230308	-15.80	1270	20230727	28.82	1906	-14.17	20240213	1601	2.19	20240307	1906	-14.17	20240213	1270	28.82	20230727	0.68	N	037400	500	131 억		391484	N	N	0	N	00	N
99	20240313	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1633	14	2	0.86	90403530	55012	96.03	1619	1664	1619	2100	1134	1619	1643.40	1.49	0	3222	1657	1637	1628	1608	1599	1633	1604	131	481	500	1100	1	1	26223346	428	6.03	0.32	12	0.21	271.00	5087.00	1943	20230308	-15.95	1270	20230727	28.58	1906	-14.32	20240213	1601	2.00	20240307	1906	-14.32	20240213	1270	28.58	20230727	0.68	N	037400	500	131 억		391484	N	N	0	N	00	N
100	20240313	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1641	22	2	1.36	85610668	52079	90.91	1619	1664	1619	2100	1134	1619	1643.92	1.49	0	1983	1657	1637	1628	1608	1599	1633	1604	131	481	500	1100	1	1	26223346	430	6.06	0.32	12	0.20	271.00	5087.00	1943	20230308	-15.54	1270	20230727	29.21	1906	-13.90	20240213	1601	2.50	20240307	1906	-13.90	20240213	1270	29.21	20230727	0.68	N	037400	500	131 억		391484	N	N	0	N	00	N
101	20240313	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	29	2	1.79	80796315	49150	85.80	1619	1664	1619	2100	1134	1619	1643.94	1.49	0	2609	1657	1637	1628	1608	1599	1633	1604	131	481	500	1100	1	1	26223346	432	6.08	0.32	12	0.19	271.00	5087.00	1943	20230308	-15.18	1270	20230727	29.76	1906	-13.54	20240213	1601	2.94	20240307	1906	-13.54	20240213	1270	29.76	20230727	0.68	N	037400	500	131 억		391484	N	N	0	N	00	N
102	20240313	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	28	2	1.73	79132474	48139	84.03	1619	1664	1619	2100	1134	1619	1643.90	1.49	0	2797	1657	1637	1628	1608	1599	1633	1604	131	481	500	1100	1	1	26223346	432	6.08	0.32	12	0.18	271.00	5087.00	1943	20230308	-15.23	1270	20230727	29.69	1906	-13.59	20240213	1601	2.87	20240307	1906	-13.59	20240213	1270	29.69	20230727	0.68	N	037400	500	131 억		391484	N	N	0	N	00	N
103	20240313	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	24	2	1.48	71051830	43227	75.46	1619	1664	1619	2100	1134	1619	1643.77	1.49	0	861	1657	1637	1628	1608	1599	1633	1604	131	481	500	1100	1	1	26223346	431	6.06	0.32	12	0.16	271.00	5087.00	1943	20230308	-15.44	1270	20230727	29.37	1906	-13.80	20240213	1601	2.62	20240307	1906	-13.80	20240213	1270	29.37	20230727	0.68	N	037400	500	131 억		391484	N	N	0	N	00	N
104	20240313	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	28	2	1.73	26815547	16332	28.51	1619	1664	1619	2100	1134	1619	1642.09	1.49	0	3268	1657	1637	1628	1608	1599	1633	1604	131	481	500	1100	1	1	26223346	432	6.08	0.32	12	0.06	271.00	5087.00	1943	20230308	-15.23	1270	20230727	29.69	1906	-13.59	20240213	1601	2.87	20240307	1906	-13.59	20240213	1270	29.69	20230727	0.68	N	037400	500	131 억		391484	N	N	0	N	00	N
105	20240313	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	0	3	0.00	2124151	1312	2.29	1619	1630	1619	2100	1134	1619	1619.02	1.49	0	-158	1657	1637	1628	1608	1599	1633	1604	131	481	500	1100	1	1	26223346	425	5.97	0.32	12	0.01	271.00	5087.00	1943	20230308	-16.68	1270	20230727	27.48	1906	-15.06	20240213	1601	1.12	20240307	1906	-15.06	20240213	1270	27.48	20230727	0.68	N	037400	500	131 억		391484	N	N	0	N	00	N
106	20240312	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	-30	5	-1.82	93321825	57285	113.77	1635	1648	1619	2140	1155	1649	1628.71	1.53	0	-9354	1681	1664	1652	1635	1623	1659	1630	131	491	500	1120	1	1	26223346	425	5.97	0.32	12	0.22	271.00	5087.00	1950	20230307	-16.97	1270	20230727	27.48	1906	-15.06	20240213	1601	1.12	20240307	1906	-15.06	20240213	1270	27.48	20230727	0.72	N	037400	500	131 억		400499	N	N	0	N	00	N
107	20240312	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	-28	5	-1.70	88192849	54118	107.48	1635	1648	1620	2140	1155	1649	1629.22	1.53	0	-8968	1681	1664	1652	1635	1623	1659	1630	131	491	500	1120	1	1	26223346	425	5.98	0.32	12	0.21	271.00	5087.00	1950	20230307	-16.87	1270	20230727	27.64	1906	-14.95	20240213	1601	1.25	20240307	1906	-14.95	20240213	1270	27.64	20230727	0.72	N	037400	500	131 억		400499	N	N	0	N	00	N
108	20240312	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	-22	5	-1.33	60165132	36839	73.16	1635	1648	1622	2140	1155	1649	1632.68	1.53	0	-8902	1681	1664	1652	1635	1623	1659	1630	131	491	500	1120	1	1	26223346	427	6.00	0.32	12	0.14	271.00	5087.00	1950	20230307	-16.56	1270	20230727	28.11	1906	-14.64	20240213	1601	1.62	20240307	1906	-14.64	20240213	1270	28.11	20230727	0.72	N	037400	500	131 억		400499	N	N	0	N	00	N
109	20240312	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-24	5	-1.46	56271375	34443	68.41	1635	1648	1622	2140	1155	1649	1633.23	1.53	0	-7388	1681	1664	1652	1635	1623	1659	1630	131	491	500	1120	1	1	26223346	426	6.00	0.32	12	0.13	271.00	5087.00	1950	20230307	-16.67	1270	20230727	27.95	1906	-14.74	20240213	1601	1.50	20240307	1906	-14.74	20240213	1270	27.95	20230727	0.72	N	037400	500	131 억		400499	N	N	0	N	00	N
110	20240312	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-24	5	-1.46	46583894	28481	56.56	1635	1648	1625	2140	1155	1649	1635.05	1.53	0	-6520	1681	1664	1652	1635	1623	1659	1630	131	491	500	1120	1	1	26223346	426	6.00	0.32	12	0.11	271.00	5087.00	1950	20230307	-16.67	1270	20230727	27.95	1906	-14.74	20240213	1601	1.50	20240307	1906	-14.74	20240213	1270	27.95	20230727	0.72	N	037400	500	131 억		400499	N	N	0	N	00	N
111	20240312	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	-17	5	-1.03	35177543	21484	42.67	1635	1648	1628	2140	1155	1649	1636.72	1.53	0	-4616	1681	1664	1652	1635	1623	1659	1630	131	491	500	1120	1	1	26223346	428	6.02	0.32	12	0.08	271.00	5087.00	1950	20230307	-16.31	1270	20230727	28.50	1906	-14.38	20240213	1601	1.94	20240307	1906	-14.38	20240213	1270	28.50	20230727	0.72	N	037400	500	131 억		400499	N	N	0	N	00	N
112	20240312	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	-14	5	-0.85	21251535	12971	25.76	1635	1648	1628	2140	1155	1649	1637.35	1.53	0	-5143	1681	1664	1652	1635	1623	1659	1630	131	491	500	1120	1	1	26223346	429	6.03	0.32	12	0.05	271.00	5087.00	1950	20230307	-16.15	1270	20230727	28.74	1906	-14.22	20240213	1601	2.12	20240307	1906	-14.22	20240213	1270	28.74	20230727	0.72	N	037400	500	131 억		400499	N	N	0	N	00	N
113	20240312	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	-9	5	-0.55	4948905	3009	5.98	1635	1648	1635	2140	1155	1649	1642.03	1.53	0	-1085	1681	1664	1652	1635	1623	1659	1630	131	491	500	1120	1	1	26223346	430	6.05	0.32	12	0.01	271.00	5087.00	1950	20230307	-15.90	1270	20230727	29.13	1906	-13.96	20240213	1601	2.44	20240307	1906	-13.96	20240213	1270	29.13	20230727	0.72	N	037400	500	131 억		400499	N	N	0	N	00	N
114	20240311	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	-12	5	-0.72	83032601	50351	40.28	1666	1669	1640	2155	1163	1661	1649.06	1.54	0	-8275	1770	1715	1658	1603	1546	1743	1631	131	494	500	1120	1	1	26223346	432	6.08	0.32	12	0.19	271.00	5087.00	1950	20230306	-15.44	1270	20230727	29.84	1906	-13.48	20240213	1601	3.00	20240307	1906	-13.48	20240213	1270	29.84	20230727	0.73	N	037400	500	131 억		404558	N	N	0	N	00	N
115	20240311	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	-13	5	-0.78	78937238	47866	38.29	1666	1669	1640	2155	1163	1661	1649.11	1.54	0	-7865	1770	1715	1658	1603	1546	1743	1631	131	494	500	1120	1	1	26223346	432	6.08	0.32	12	0.18	271.00	5087.00	1950	20230306	-15.49	1270	20230727	29.76	1906	-13.54	20240213	1601	2.94	20240307	1906	-13.54	20240213	1270	29.76	20230727	0.73	N	037400	500	131 억		404558	N	N	0	N	00	N
116	20240311	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	-12	5	-0.72	71194614	43170	34.53	1666	1669	1640	2155	1163	1661	1649.15	1.54	0	-7505	1770	1715	1658	1603	1546	1743	1631	131	494	500	1120	1	1	26223346	432	6.08	0.32	12	0.16	271.00	5087.00	1950	20230306	-15.44	1270	20230727	29.84	1906	-13.48	20240213	1601	3.00	20240307	1906	-13.48	20240213	1270	29.84	20230727	0.73	N	037400	500	131 억		404558	N	N	0	N	00	N
117	20240311	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-9	5	-0.54	68309831	41422	33.13	1666	1669	1640	2155	1163	1661	1649.10	1.54	0	-7417	1770	1715	1658	1603	1546	1743	1631	131	494	500	1120	1	1	26223346	433	6.10	0.32	12	0.16	271.00	5087.00	1950	20230306	-15.28	1270	20230727	30.08	1906	-13.33	20240213	1601	3.19	20240307	1906	-13.33	20240213	1270	30.08	20230727	0.73	N	037400	500	131 억		404558	N	N	0	N	00	N
118	20240311	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	-13	5	-0.78	60854552	36906	29.52	1666	1669	1640	2155	1163	1661	1648.88	1.54	0	-9011	1770	1715	1658	1603	1546	1743	1631	131	494	500	1120	1	1	26223346	432	6.08	0.32	12	0.14	271.00	5087.00	1950	20230306	-15.49	1270	20230727	29.76	1906	-13.54	20240213	1601	2.94	20240307	1906	-13.54	20240213	1270	29.76	20230727	0.73	N	037400	500	131 억		404558	N	N	0	N	00	N
119	20240311	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	-14	5	-0.84	48194062	29228	23.38	1666	1669	1640	2155	1163	1661	1648.87	1.54	0	-11734	1770	1715	1658	1603	1546	1743	1631	131	494	500	1120	1	1	26223346	432	6.08	0.32	12	0.11	271.00	5087.00	1950	20230306	-15.54	1270	20230727	29.69	1906	-13.59	20240213	1601	2.87	20240307	1906	-13.59	20240213	1270	29.69	20230727	0.73	N	037400	500	131 억		404558	N	N	0	N	00	N
120	20240311	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1646	-15	5	-0.90	40569809	24596	19.67	1666	1669	1640	2155	1163	1661	1649.41	1.54	0	-12406	1770	1715	1658	1603	1546	1743	1631	131	494	500	1120	1	1	26223346	432	6.07	0.32	12	0.09	271.00	5087.00	1950	20230306	-15.59	1270	20230727	29.61	1906	-13.64	20240213	1601	2.81	20240307	1906	-13.64	20240213	1270	29.61	20230727	0.73	N	037400	500	131 억		404558	N	N	0	N	00	N
121	20240311	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1658	-3	5	-0.18	10099766	6078	4.86	1666	1669	1658	2155	1163	1661	1661.70	1.54	0	-5159	1770	1715	1658	1603	1546	1743	1631	131	494	500	1120	1	1	26223346	435	6.12	0.33	12	0.02	271.00	5087.00	1950	20230306	-14.97	1270	20230727	30.55	1906	-13.01	20240213	1601	3.56	20240307	1906	-13.01	20240213	1270	30.55	20230727	0.73	N	037400	500	131 억		404558	N	N	0	N	00	N
122	20240308	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	58	2	3.62	208819493	125013	165.00	1601	1713	1601	2080	1123	1603	1671.22	1.54	0	3074	1669	1635	1618	1584	1567	1627	1576	131	477	500	1090	1	1	26223346	436	6.13	0.33	12	0.48	271.00	5087.00	1950	20230306	-14.82	1270	20230727	30.79	1906	-12.85	20240213	1601	3.75	20240308	1943	-14.51	20230308	1270	30.79	20230727	0.71	N	037400	500	131 억		402977	N	N	0	N	00	N
123	20240308	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	58	2	3.62	204100671	122165	161.24	1601	1713	1601	2080	1123	1603	1671.56	1.54	0	2751	1669	1635	1618	1584	1567	1627	1576	131	477	500	1090	1	1	26223346	436	6.13	0.33	12	0.47	271.00	5087.00	1950	20230306	-14.82	1270	20230727	30.79	1906	-12.85	20240213	1601	3.75	20240308	1943	-14.51	20230308	1270	30.79	20230727	0.71	N	037400	500	131 억		402977	N	N	0	N	00	N
124	20240308	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1667	64	2	3.99	197979917	118477	156.37	1601	1713	1601	2080	1123	1603	1671.94	1.54	0	1558	1669	1635	1618	1584	1567	1627	1576	131	477	500	1090	1	1	26223346	437	6.15	0.33	12	0.45	271.00	5087.00	1950	20230306	-14.51	1270	20230727	31.26	1906	-12.54	20240213	1601	4.12	20240308	1943	-14.20	20230308	1270	31.26	20230727	0.71	N	037400	500	131 억		402977	N	N	0	N	00	N
125	20240308	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1681	78	2	4.87	192485873	115195	152.04	1601	1713	1601	2080	1123	1603	1671.88	1.54	0	1343	1669	1635	1618	1584	1567	1627	1576	131	477	500	1090	1	1	26223346	441	6.20	0.33	12	0.44	271.00	5087.00	1950	20230306	-13.79	1270	20230727	32.36	1906	-11.80	20240213	1601	5.00	20240308	1943	-13.48	20230308	1270	32.36	20230727	0.71	N	037400	500	131 억		402977	N	N	0	N	00	N
126	20240308	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1697	94	2	5.86	178967153	107196	141.48	1601	1713	1601	2080	1123	1603	1670.50	1.54	0	6234	1669	1635	1618	1584	1567	1627	1576	131	477	500	1090	1	1	26223346	445	6.26	0.33	12	0.41	271.00	5087.00	1950	20230306	-12.97	1270	20230727	33.62	1906	-10.97	20240213	1601	6.00	20240308	1943	-12.66	20230308	1270	33.62	20230727	0.71	N	037400	500	131 억		402977	N	N	0	N	00	N
127	20240308	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1700	97	2	6.05	129441474	78060	103.03	1601	1713	1601	2080	1123	1603	1659.34	1.54	0	23993	1669	1635	1618	1584	1567	1627	1576	131	477	500	1090	1	1	26223346	446	6.27	0.33	12	0.30	271.00	5087.00	1950	20230306	-12.82	1270	20230727	33.86	1906	-10.81	20240213	1601	6.18	20240308	1943	-12.51	20230308	1270	33.86	20230727	0.71	N	037400	500	131 억		402977	N	N	0	N	00	N
128	20240308	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	46	2	2.87	60356962	37367	49.32	1601	1655	1601	2080	1123	1603	1615.78	1.54	0	19872	1669	1635	1618	1584	1567	1627	1576	131	477	500	1090	1	1	26223346	432	6.08	0.32	12	0.14	271.00	5087.00	1950	20230306	-15.44	1270	20230727	29.84	1906	-13.48	20240213	1601	3.00	20240308	1943	-15.13	20230308	1270	29.84	20230727	0.71	N	037400	500	131 억		402977	N	N	0	N	00	N
129	20240308	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	11	2	0.69	26443916	16500	21.78	1601	1615	1601	2080	1123	1603	1602.63	1.54	0	12333	1669	1635	1618	1584	1567	1627	1576	131	477	500	1090	1	1	26223346	423	5.96	0.32	12	0.06	271.00	5087.00	1950	20230306	-17.23	1270	20230727	27.09	1906	-15.32	20240213	1601	0.81	20240308	1943	-16.93	20230308	1270	27.09	20230727	0.71	N	037400	500	131 억		402977	N	N	0	N	00	N
130	20240307	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-49	5	-2.97	122222862	75524	147.43	1652	1652	1601	2145	1157	1652	1618.00	1.53	0	-326	1713	1682	1666	1635	1619	1674	1627	131	493	500	1120	1	1	26223346	420	5.92	0.32	12	0.29	271.00	5087.00	1950	20230306	-17.79	1270	20230727	26.22	1906	-15.90	20240213	1601	0.12	20240307	1950	-17.79	20230307	1270	26.22	20230727	0.70	N	037400	500	131 억		402338	N	N	0	N	00	N
131	20240307	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	-46	5	-2.78	108565088	67005	130.80	1652	1652	1606	2145	1157	1652	1619.81	1.53	0	-555	1713	1682	1666	1635	1619	1674	1627	131	493	500	1120	1	1	26223346	421	5.93	0.32	12	0.26	271.00	5087.00	1950	20230306	-17.64	1270	20230727	26.46	1906	-15.74	20240213	1606	0.00	20240307	1950	-17.64	20230307	1270	26.46	20230727	0.70	N	037400	500	131 억		402338	N	N	0	N	00	N
132	20240307	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-41	5	-2.48	81698235	50302	98.20	1652	1652	1609	2145	1157	1652	1623.63	1.53	0	-1896	1713	1682	1666	1635	1619	1674	1627	131	493	500	1120	1	1	26223346	422	5.94	0.32	12	0.19	271.00	5087.00	1950	20230306	-17.38	1270	20230727	26.85	1906	-15.48	20240213	1609	0.12	20240307	1950	-17.38	20230307	1270	26.85	20230727	0.70	N	037400	500	131 억		402338	N	N	0	N	00	N
133	20240307	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-41	5	-2.48	79658091	49036	95.72	1652	1652	1609	2145	1157	1652	1623.95	1.53	0	-1896	1713	1682	1666	1635	1619	1674	1627	131	493	500	1120	1	1	26223346	422	5.94	0.32	12	0.19	271.00	5087.00	1950	20230306	-17.38	1270	20230727	26.85	1906	-15.48	20240213	1609	0.12	20240307	1950	-17.38	20230307	1270	26.85	20230727	0.70	N	037400	500	131 억		402338	N	N	0	N	00	N
134	20240307	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-42	5	-2.54	71364515	43884	85.67	1652	1652	1610	2145	1157	1652	1625.65	1.53	0	-2533	1713	1682	1666	1635	1619	1674	1627	131	493	500	1120	1	1	26223346	422	5.94	0.32	12	0.17	271.00	5087.00	1950	20230306	-17.44	1270	20230727	26.77	1906	-15.53	20240213	1610	0.00	20240307	1950	-17.44	20230307	1270	26.77	20230727	0.70	N	037400	500	131 억		402338	N	N	0	N	00	N
135	20240307	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	-25	5	-1.51	39158141	23942	46.74	1652	1652	1621	2145	1157	1652	1634.88	1.53	0	-5760	1713	1682	1666	1635	1619	1674	1627	131	493	500	1120	1	1	26223346	427	6.00	0.32	12	0.09	271.00	5087.00	1950	20230306	-16.56	1270	20230727	28.11	1906	-14.64	20240213	1621	0.37	20240307	1950	-16.56	20230307	1270	28.11	20230727	0.70	N	037400	500	131 억		402338	N	N	0	N	00	N
136	20240307	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1631	-21	5	-1.27	22768416	13867	27.07	1652	1652	1630	2145	1157	1652	1641.20	1.53	0	-4637	1713	1682	1666	1635	1619	1674	1627	131	493	500	1120	1	1	26223346	428	6.02	0.32	12	0.05	271.00	5087.00	1950	20230306	-16.36	1270	20230727	28.43	1906	-14.43	20240213	1630	0.06	20240307	1950	-16.36	20230307	1270	28.43	20230727	0.70	N	037400	500	131 억		402338	N	N	0	N	00	N
137	20240307	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1651	-1	5	-0.06	7567428	4584	8.95	1652	1652	1647	2145	1157	1652	1650.54	1.53	0	-1486	1713	1682	1666	1635	1619	1674	1627	131	493	500	1120	1	1	26223346	433	6.09	0.32	12	0.02	271.00	5087.00	1950	20230306	-15.33	1270	20230727	30.00	1906	-13.38	20240213	1647	0.24	20240307	1950	-15.33	20230307	1270	30.00	20230727	0.70	N	037400	500	131 억		402338	N	N	0	N	00	N
138	20240306	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1652	-45	5	-2.65	85357127	51226	100.25	1697	1697	1650	2205	1188	1697	1666.08	1.53	0	-9071	1775	1735	1716	1676	1657	1726	1667	131	508	500	1150	1	1	26223346	433	6.10	0.32	12	0.20	271.00	5087.00	1950	20230306	-15.28	1270	20230727	30.08	1906	-13.33	20240213	1650	0.12	20240306	1950	-15.28	20230306	1270	30.08	20230727	0.71	N	037400	500	131 억		402376	N	N	0	N	00	N
139	20240306	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1651	-46	5	-2.71	80582958	48334	94.59	1697	1697	1650	2205	1188	1697	1667.00	1.53	0	-8994	1775	1735	1716	1676	1657	1726	1667	131	508	500	1150	1	1	26223346	433	6.09	0.32	12	0.18	271.00	5087.00	1950	20230306	-15.33	1270	20230727	30.00	1906	-13.38	20240213	1650	0.06	20240306	1950	-15.33	20230306	1270	30.00	20230727	0.71	N	037400	500	131 억		402376	N	N	0	N	00	N
140	20240306	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1656	-41	5	-2.42	74262301	44507	87.10	1697	1697	1652	2205	1188	1697	1668.33	1.53	0	-8447	1775	1735	1716	1676	1657	1726	1667	131	508	500	1150	1	1	26223346	434	6.11	0.33	12	0.17	271.00	5087.00	1950	20230306	-15.08	1270	20230727	30.39	1906	-13.12	20240213	1652	0.24	20240306	1950	-15.08	20230306	1270	30.39	20230727	0.71	N	037400	500	131 억		402376	N	N	0	N	00	N
141	20240306	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1657	-40	5	-2.36	68246833	40870	79.99	1697	1697	1655	2205	1188	1697	1669.62	1.53	0	-8049	1775	1735	1716	1676	1657	1726	1667	131	508	500	1150	1	1	26223346	435	6.11	0.33	12	0.16	271.00	5087.00	1950	20230306	-15.03	1270	20230727	30.47	1906	-13.06	20240213	1655	0.12	20240306	1950	-15.03	20230306	1270	30.47	20230727	0.71	N	037400	500	131 억		402376	N	N	0	N	00	N
142	20240306	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1659	-38	5	-2.24	63065669	37748	73.88	1697	1697	1655	2205	1188	1697	1670.46	1.53	0	-7711	1775	1735	1716	1676	1657	1726	1667	131	508	500	1150	1	1	26223346	435	6.12	0.33	12	0.14	271.00	5087.00	1950	20230306	-14.92	1270	20230727	30.63	1906	-12.96	20240213	1655	0.24	20240306	1950	-14.92	20230306	1270	30.63	20230727	0.71	N	037400	500	131 억		402376	N	N	0	N	00	N
143	20240306	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1665	-32	5	-1.89	58834065	35203	68.89	1697	1697	1655	2205	1188	1697	1671.03	1.53	0	-6989	1775	1735	1716	1676	1657	1726	1667	131	508	500	1150	1	1	26223346	437	6.14	0.33	12	0.13	271.00	5087.00	1950	20230306	-14.62	1270	20230727	31.10	1906	-12.64	20240213	1655	0.60	20240306	1950	-14.62	20230306	1270	31.10	20230727	0.71	N	037400	500	131 억		402376	N	N	0	N	00	N
144	20240306	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1670	-27	5	-1.59	40636908	24305	47.57	1697	1697	1655	2205	1188	1697	1671.60	1.53	0	-2768	1775	1735	1716	1676	1657	1726	1667	131	508	500	1150	1	1	26223346	438	6.16	0.33	12	0.09	271.00	5087.00	1950	20230306	-14.36	1270	20230727	31.50	1906	-12.38	20240213	1655	0.91	20240306	1950	-14.36	20230306	1270	31.50	20230727	0.71	N	037400	500	131 억		402376	N	N	0	N	00	N
145	20240306	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1695	-2	5	-0.12	2549197	1506	2.95	1697	1697	1685	2205	1188	1697	1691.44	1.53	0	-598	1775	1735	1716	1676	1657	1726	1667	131	508	500	1150	1	1	26223346	444	6.25	0.33	12	0.01	271.00	5087.00	1950	20230306	-13.08	1270	20230727	33.46	1906	-11.07	20240213	1685	0.59	20240306	1950	-13.08	20230306	1270	33.46	20230727	0.71	N	037400	500	131 억		402376	N	N	0	N	00	N
146	20240305	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1697	-59	5	-3.36	88328329	51097	53.19	1756	1756	1697	2280	1230	1756	1728.66	1.61	0	-22049	1800	1777	1743	1720	1686	1789	1732	131	524	500	1190	1	1	26223346	445	6.26	0.33	12	0.19	271.00	5087.00	1950	20230306	-12.97	1270	20230727	33.62	1906	-10.97	20240213	1695	0.12	20240229	1950	-12.97	20230306	1270	33.62	20230727	0.66	N	037400	500	131 억		422655	N	N	0	N	00	N
147	20240305	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-49	5	-2.79	82436879	47627	49.58	1756	1756	1700	2280	1230	1756	1730.89	1.61	0	-21491	1800	1777	1743	1720	1686	1789	1732	131	524	500	1190	1	1	26223346	448	6.30	0.34	12	0.18	271.00	5087.00	1950	20230306	-12.46	1270	20230727	34.41	1906	-10.44	20240213	1695	0.71	20240229	1950	-12.46	20230306	1270	34.41	20230727	0.66	N	037400	500	131 억		422655	N	N	0	N	00	N
148	20240305	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1707	-49	5	-2.79	68386872	39380	41.00	1756	1756	1707	2280	1230	1756	1736.59	1.61	0	-17474	1800	1777	1743	1720	1686	1789	1732	131	524	500	1190	1	1	26223346	448	6.30	0.34	12	0.15	271.00	5087.00	1950	20230306	-12.46	1270	20230727	34.41	1906	-10.44	20240213	1695	0.71	20240229	1950	-12.46	20230306	1270	34.41	20230727	0.66	N	037400	500	131 억		422655	N	N	0	N	00	N
149	20240305	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1729	-27	5	-1.54	55984418	32169	33.49	1756	1756	1725	2280	1230	1756	1740.32	1.61	0	-10892	1800	1777	1743	1720	1686	1789	1732	131	524	500	1190	1	1	26223346	453	6.38	0.34	12	0.12	271.00	5087.00	1950	20230306	-11.33	1270	20230727	36.14	1906	-9.29	20240213	1695	2.01	20240229	1950	-11.33	20230306	1270	36.14	20230727	0.66	N	037400	500	131 억		422655	N	N	0	N	00	N
150	20240305	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	-26	5	-1.48	52744670	30294	31.54	1756	1756	1725	2280	1230	1756	1741.09	1.61	0	-10577	1800	1777	1743	1720	1686	1789	1732	131	524	500	1190	1	1	26223346	454	6.38	0.34	12	0.12	271.00	5087.00	1950	20230306	-11.28	1270	20230727	36.22	1906	-9.23	20240213	1695	2.06	20240229	1950	-11.28	20230306	1270	36.22	20230727	0.66	N	037400	500	131 억		422655	N	N	0	N	00	N
151	20240305	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1735	-21	5	-1.20	42687014	24479	25.48	1756	1756	1730	2280	1230	1756	1743.82	1.61	0	-5351	1800	1777	1743	1720	1686	1789	1732	131	524	500	1190	1	1	26223346	455	6.40	0.34	12	0.09	271.00	5087.00	1950	20230306	-11.03	1270	20230727	36.61	1906	-8.97	20240213	1695	2.36	20240229	1950	-11.03	20230306	1270	36.61	20230727	0.66	N	037400	500	131 억		422655	N	N	0	N	00	N
152	20240305	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1745	-11	5	-0.63	33364510	19113	19.90	1756	1756	1730	2280	1230	1756	1745.64	1.61	0	-4388	1800	1777	1743	1720	1686	1789	1732	131	524	500	1190	1	1	26223346	458	6.44	0.34	12	0.07	271.00	5087.00	1950	20230306	-10.51	1270	20230727	37.40	1906	-8.45	20240213	1695	2.95	20240229	1950	-10.51	20230306	1270	37.40	20230727	0.66	N	037400	500	131 억		422655	N	N	0	N	00	N
153	20240305	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1742	-14	5	-0.80	13720015	7840	8.16	1756	1756	1739	2280	1230	1756	1750.00	1.61	0	-3625	1800	1777	1743	1720	1686	1789	1732	131	524	500	1190	1	1	26223346	457	6.43	0.34	12	0.03	271.00	5087.00	1950	20230306	-10.67	1270	20230727	37.17	1906	-8.60	20240213	1695	2.77	20240229	1950	-10.67	20230306	1270	37.17	20230727	0.66	N	037400	500	131 억		422655	N	N	0	N	00	N
154	20240304	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1756	44	2	2.57	167079248	96060	102.83	1712	1766	1709	2225	1199	1712	1741.19	1.55	0	15620	1772	1741	1718	1687	1664	1730	1676	131	513	500	1160	1	1	26223346	460	6.48	0.35	12	0.37	271.00	5087.00	1950	20230306	-9.95	1270	20230727	38.27	1906	-7.87	20240213	1695	3.60	20240229	1950	-9.95	20230306	1270	38.27	20230727	0.66	N	037400	500	131 억		406415	N	N	0	N	00	N
155	20240304	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1751	39	2	2.28	162818874	93630	100.23	1712	1766	1709	2225	1199	1712	1740.85	1.55	0	15640	1772	1741	1718	1687	1664	1730	1676	131	513	500	1160	1	1	26223346	459	6.46	0.34	12	0.36	271.00	5087.00	1950	20230306	-10.21	1270	20230727	37.87	1906	-8.13	20240213	1695	3.30	20240229	1950	-10.21	20230306	1270	37.87	20230727	0.66	N	037400	500	131 억		406415	N	N	0	N	00	N
156	20240304	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1754	42	2	2.45	154742852	89025	95.30	1712	1766	1709	2225	1199	1712	1740.14	1.55	0	15756	1772	1741	1718	1687	1664	1730	1676	131	513	500	1160	1	1	26223346	460	6.47	0.34	12	0.34	271.00	5087.00	1950	20230306	-10.05	1270	20230727	38.11	1906	-7.97	20240213	1695	3.48	20240229	1950	-10.05	20230306	1270	38.11	20230727	0.66	N	037400	500	131 억		406415	N	N	0	N	00	N
157	20240304	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1753	41	2	2.39	142026519	81771	87.53	1712	1766	1709	2225	1199	1712	1738.90	1.55	0	17196	1772	1741	1718	1687	1664	1730	1676	131	513	500	1160	1	1	26223346	460	6.47	0.34	12	0.31	271.00	5087.00	1950	20230306	-10.10	1270	20230727	38.03	1906	-8.03	20240213	1695	3.42	20240229	1950	-10.10	20230306	1270	38.03	20230727	0.66	N	037400	500	131 억		406415	N	N	0	N	00	N
158	20240304	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1750	38	2	2.22	133846023	77101	82.53	1712	1766	1709	2225	1199	1712	1738.06	1.55	0	18602	1772	1741	1718	1687	1664	1730	1676	131	513	500	1160	1	1	26223346	459	6.46	0.34	12	0.29	271.00	5087.00	1950	20230306	-10.26	1270	20230727	37.80	1906	-8.18	20240213	1695	3.24	20240229	1950	-10.26	20230306	1270	37.80	20230727	0.66	N	037400	500	131 억		406415	N	N	0	N	00	N
159	20240304	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1738	26	2	1.52	116078656	66944	71.66	1712	1766	1709	2225	1199	1712	1736.19	1.55	0	17152	1772	1741	1718	1687	1664	1730	1676	131	513	500	1160	1	1	26223346	456	6.41	0.34	12	0.26	271.00	5087.00	1950	20230306	-10.87	1270	20230727	36.85	1906	-8.81	20240213	1695	2.54	20240229	1950	-10.87	20230306	1270	36.85	20230727	0.66	N	037400	500	131 억		406415	N	N	0	N	00	N
160	20240304	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1737	25	2	1.46	91309784	52715	56.43	1712	1766	1709	2225	1199	1712	1734.80	1.55	0	16727	1772	1741	1718	1687	1664	1730	1676	131	513	500	1160	1	1	26223346	455	6.41	0.34	12	0.20	271.00	5087.00	1950	20230306	-10.92	1270	20230727	36.77	1906	-8.87	20240213	1695	2.48	20240229	1950	-10.92	20230306	1270	36.77	20230727	0.66	N	037400	500	131 억		406415	N	N	0	N	00	N
161	20240304	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	18	2	1.05	41025903	23924	25.61	1712	1733	1709	2225	1199	1712	1715.83	1.55	0	6315	1772	1741	1718	1687	1664	1730	1676	131	513	500	1160	1	1	26223346	454	6.38	0.34	12	0.09	271.00	5087.00	1950	20230306	-11.28	1270	20230727	36.22	1906	-9.23	20240213	1695	2.06	20240229	1950	-11.28	20230306	1270	36.22	20230727	0.66	N	037400	500	131 억		406415	N	N	0	N	00	N