KissMeData/032980/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	160411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	902	7	2	0.78	234905228	261431	53.74	905	916	884	1163	627	895	898.53	0.92	0	7461	955	925	907	877	859	916	868	203	268	500	590	1	1	40517904	365	-3.37	1.39	12	0.65	-268.00	647.00	2135	20230801	-57.75	884	20240329	2.04	1580	-42.91	20240105	884	2.04	20240329	2135	-57.75	20230801	884	2.04	20240329	0.00	N	032980	500	202 억		374356	N	N	0	N	00	N
3	20240329	150412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	896	1	2	0.11	225891778	251417	51.68	905	916	884	1163	627	895	898.47	0.92	0	7584	955	925	907	877	859	916	868	203	268	500	590	1	1	40517904	363	-3.34	1.38	12	0.62	-268.00	647.00	2135	20230801	-58.03	884	20240329	1.36	1580	-43.29	20240105	884	1.36	20240329	2135	-58.03	20230801	884	1.36	20240329	0.00	N	032980	500	202 억		374356	N	N	0	N	00	N
4	20240329	140407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	896	1	2	0.11	215808013	240165	49.37	905	916	884	1163	627	895	898.58	0.92	0	8751	955	925	907	877	859	916	868	203	268	500	590	1	1	40517904	363	-3.34	1.38	12	0.59	-268.00	647.00	2135	20230801	-58.03	884	20240329	1.36	1580	-43.29	20240105	884	1.36	20240329	2135	-58.03	20230801	884	1.36	20240329	0.00	N	032980	500	202 억		374356	N	N	0	N	00	N
5	20240329	130403	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	898	3	2	0.34	211914199	235830	48.48	905	916	884	1163	627	895	898.59	0.92	0	8589	955	925	907	877	859	916	868	203	268	500	590	1	1	40517904	364	-3.35	1.39	12	0.58	-268.00	647.00	2135	20230801	-57.94	884	20240329	1.58	1580	-43.16	20240105	884	1.58	20240329	2135	-57.94	20230801	884	1.58	20240329	0.00	N	032980	500	202 억		374356	N	N	0	N	00	N
6	20240329	120408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	906	11	2	1.23	202527317	225397	46.34	905	916	884	1163	627	895	898.54	0.92	0	8145	955	925	907	877	859	916	868	203	268	500	590	1	1	40517904	367	-3.38	1.40	12	0.56	-268.00	647.00	2135	20230801	-57.56	884	20240329	2.49	1580	-42.66	20240105	884	2.49	20240329	2135	-57.56	20230801	884	2.49	20240329	0.00	N	032980	500	202 억		374356	N	N	0	N	00	N
7	20240329	110403	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	908	13	2	1.45	174054875	194166	39.92	905	910	884	1163	627	895	896.42	0.92	0	9767	955	925	907	877	859	916	868	203	268	500	590	1	1	40517904	368	-3.39	1.40	12	0.48	-268.00	647.00	2135	20230801	-57.47	884	20240329	2.71	1580	-42.53	20240105	884	2.71	20240329	2135	-57.47	20230801	884	2.71	20240329	0.00	N	032980	500	202 억		374356	N	N	0	N	00	N
8	20240329	100404	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	889	-6	5	-0.67	97923315	109313	22.47	905	905	889	1163	627	895	895.81	0.92	0	3349	955	925	907	877	859	916	868	203	268	500	590	1	1	40517904	360	-3.32	1.37	12	0.27	-268.00	647.00	2135	20230801	-58.36	889	20240329	0.00	1580	-43.73	20240105	889	0.00	20240329	2135	-58.36	20230801	889	0.00	20240329	0.00	N	032980	500	202 억		374356	N	N	0	N	00	N
9	20240329	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	9	2	1.01	9537124	10552	2.17	905	905	895	1163	627	895	903.82	0.92	0	-279	955	925	907	877	859	916	868	203	268	500	590	1	1	40517904	366	-3.37	1.40	12	0.03	-268.00	647.00	2135	20230801	-57.66	889	20240328	1.69	1580	-42.78	20240105	889	1.69	20240328	2135	-57.66	20230801	889	1.69	20240328	0.00	N	032980	500	202 억		374356	N	N	0	N	00	N
10	20240328	160406	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	895	-32	5	-3.45	441143914	485786	121.21	934	937	889	1205	649	927	908.17	0.91	0	5611	979	953	934	908	889	943	898	203	278	500	610	1	1	40517904	363	-3.34	1.38	12	1.20	-268.00	647.00	2135	20230801	-58.08	889	20240328	0.67	1580	-43.35	20240105	889	0.67	20240328	2135	-58.08	20230801	889	0.67	20240328	0.00	N	032980	500	202 억		367460	N	N	0	N	00	N
11	20240328	150406	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	898	-29	5	-3.13	386079350	424167	105.83	934	937	892	1205	649	927	910.21	0.91	0	13799	979	953	934	908	889	943	898	203	278	500	610	1	1	40517904	364	-3.35	1.39	12	1.05	-268.00	647.00	2135	20230801	-57.94	892	20240328	0.67	1580	-43.16	20240105	892	0.67	20240328	2135	-57.94	20230801	892	0.67	20240328	0.00	N	032980	500	202 억		367460	N	N	0	N	00	N
12	20240328	140402	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	894	-33	5	-3.56	285265885	311675	77.76	934	937	892	1205	649	927	915.27	0.91	0	14837	979	953	934	908	889	943	898	203	278	500	610	1	1	40517904	362	-3.34	1.38	12	0.77	-268.00	647.00	2135	20230801	-58.13	892	20240328	0.22	1580	-43.42	20240105	892	0.22	20240328	2135	-58.13	20230801	892	0.22	20240328	0.00	N	032980	500	202 억		367460	N	N	0	N	00	N
13	20240328	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	-18	5	-1.94	211617754	230193	57.43	934	937	909	1205	649	927	919.31	0.91	0	24719	979	953	934	908	889	943	898	203	278	500	610	1	1	40517904	368	-3.39	1.40	12	0.57	-268.00	647.00	2135	20230801	-57.42	908	20240325	0.11	1580	-42.47	20240105	908	0.11	20240325	2135	-57.42	20230801	908	0.11	20240325	0.00	N	032980	500	202 억		367460	N	N	0	N	00	N
14	20240328	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	912	-15	5	-1.62	192436888	209123	52.18	934	937	909	1205	649	927	920.21	0.91	0	25810	979	953	934	908	889	943	898	203	278	500	610	1	1	40517904	370	-3.40	1.41	12	0.52	-268.00	647.00	2135	20230801	-57.28	908	20240325	0.44	1580	-42.28	20240105	908	0.44	20240325	2135	-57.28	20230801	908	0.44	20240325	0.00	N	032980	500	202 억		367460	N	N	0	N	00	N
15	20240328	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-9	5	-0.97	137481293	148896	37.15	934	937	911	1205	649	927	923.34	0.91	0	23798	979	953	934	908	889	943	898	203	278	500	610	1	1	40517904	372	-3.43	1.42	12	0.37	-268.00	647.00	2135	20230801	-57.00	908	20240325	1.10	1580	-41.90	20240105	908	1.10	20240325	2135	-57.00	20230801	908	1.10	20240325	0.00	N	032980	500	202 억		367460	N	N	0	N	00	N
16	20240328	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	5	2	0.54	48419544	52399	13.07	934	934	911	1205	649	927	924.05	0.91	0	6476	979	953	934	908	889	943	898	203	278	500	610	1	1	40517904	378	-3.48	1.44	12	0.13	-268.00	647.00	2135	20230801	-56.35	908	20240325	2.64	1580	-41.01	20240105	908	2.64	20240325	2135	-56.35	20230801	908	2.64	20240325	0.00	N	032980	500	202 억		367460	N	N	0	N	00	N
17	20240328	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	6	2	0.65	1842375	1973	0.49	934	934	933	1205	649	927	933.79	0.91	0	-267	979	953	934	908	889	943	898	203	278	500	610	1	1	40517904	378	-3.48	1.44	12	0.00	-268.00	647.00	2135	20230801	-56.30	908	20240325	2.75	1580	-40.95	20240105	908	2.75	20240325	2135	-56.30	20230801	908	2.75	20240325	0.00	N	032980	500	202 억		367460	N	N	0	N	00	N
18	20240327	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	927	-29	5	-3.03	370755455	400659	9.15	956	960	915	1242	670	956	925.35	0.97	0	-26693	1177	1066	988	877	799	1122	933	203	286	500	630	1	1	40517904	376	-3.46	1.43	12	0.99	-268.00	647.00	2135	20230801	-56.58	908	20240325	2.09	1580	-41.33	20240105	908	2.09	20240325	2135	-56.58	20230801	908	2.09	20240325	0.00	N	032980	500	202 억		394153	N	N	0	N	00	N
19	20240327	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-33	5	-3.45	340178913	367587	8.39	956	960	915	1242	670	956	925.44	0.97	0	-22990	1177	1066	988	877	799	1122	933	203	286	500	630	1	1	40517904	374	-3.44	1.43	12	0.91	-268.00	647.00	2135	20230801	-56.77	908	20240325	1.65	1580	-41.58	20240105	908	1.65	20240325	2135	-56.77	20230801	908	1.65	20240325	0.00	N	032980	500	202 억		394153	N	N	0	N	00	N
20	20240327	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-35	5	-3.66	279236277	301323	6.88	956	960	919	1242	670	956	926.70	0.97	0	-17092	1177	1066	988	877	799	1122	933	203	286	500	630	1	1	40517904	373	-3.44	1.42	12	0.74	-268.00	647.00	2135	20230801	-56.86	908	20240325	1.43	1580	-41.71	20240105	908	1.43	20240325	2135	-56.86	20230801	908	1.43	20240325	0.00	N	032980	500	202 억		394153	N	N	0	N	00	N
21	20240327	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	-31	5	-3.24	263808244	284575	6.50	956	960	919	1242	670	956	927.03	0.97	0	-18911	1177	1066	988	877	799	1122	933	203	286	500	630	1	1	40517904	375	-3.45	1.43	12	0.70	-268.00	647.00	2135	20230801	-56.67	908	20240325	1.87	1580	-41.46	20240105	908	1.87	20240325	2135	-56.67	20230801	908	1.87	20240325	0.00	N	032980	500	202 억		394153	N	N	0	N	00	N
22	20240327	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	-36	5	-3.77	253312560	273186	6.24	956	960	919	1242	670	956	927.25	0.97	0	-21751	1177	1066	988	877	799	1122	933	203	286	500	630	1	1	40517904	373	-3.43	1.42	12	0.67	-268.00	647.00	2135	20230801	-56.91	908	20240325	1.32	1580	-41.77	20240105	908	1.32	20240325	2135	-56.91	20230801	908	1.32	20240325	0.00	N	032980	500	202 억		394153	N	N	0	N	00	N
23	20240327	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	931	-25	5	-2.62	179178439	192747	4.40	956	960	920	1242	670	956	929.60	0.97	0	155	1177	1066	988	877	799	1122	933	203	286	500	630	1	1	40517904	377	-3.47	1.44	12	0.48	-268.00	647.00	2135	20230801	-56.39	908	20240325	2.53	1580	-41.08	20240105	908	2.53	20240325	2135	-56.39	20230801	908	2.53	20240325	0.00	N	032980	500	202 억		394153	N	N	0	N	00	N
24	20240327	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	928	-28	5	-2.93	157108942	168964	3.86	956	960	920	1242	670	956	929.84	0.97	0	5324	1177	1066	988	877	799	1122	933	203	286	500	630	1	1	40517904	376	-3.46	1.43	12	0.42	-268.00	647.00	2135	20230801	-56.53	908	20240325	2.20	1580	-41.27	20240105	908	2.20	20240325	2135	-56.53	20230801	908	2.20	20240325	0.00	N	032980	500	202 억		394153	N	N	0	N	00	N
25	20240327	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	-24	5	-2.51	18816359	19912	0.45	956	960	932	1242	670	956	944.98	0.97	0	-7495	1177	1066	988	877	799	1122	933	203	286	500	630	1	1	40517904	378	-3.48	1.44	12	0.05	-268.00	647.00	2135	20230801	-56.35	908	20240325	2.64	1580	-41.01	20240105	908	2.64	20240325	2135	-56.35	20230801	908	2.64	20240325	0.00	N	032980	500	202 억		394153	N	N	0	N	00	N
26	20240326	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	956	30	2	3.24	4438100095	4375280	499.37	926	1099	910	1203	649	926	1014.38	1.38	0	-178413	1032	978	943	889	854	961	872	203	277	500	610	1	1	40517904	387	-3.57	1.48	12	10.80	-268.00	647.00	2135	20230801	-55.22	908	20240325	5.29	1580	-39.49	20240105	908	5.29	20240325	2135	-55.22	20230801	908	5.29	20240325	0.00	N	032980	500	202 억		557937	N	N	0	N	00	N
27	20240326	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	19	2	2.05	4407103177	4342648	495.64	926	1099	910	1203	649	926	1014.84	1.38	0	-181759	1032	978	943	889	854	961	872	203	277	500	610	1	1	40517904	383	-3.53	1.46	12	10.72	-268.00	647.00	2135	20230801	-55.74	908	20240325	4.07	1580	-40.19	20240105	908	4.07	20240325	2135	-55.74	20230801	908	4.07	20240325	0.00	N	032980	500	202 억		557937	N	N	0	N	00	N
28	20240326	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	17	2	1.84	4358477232	4291156	489.77	926	1099	910	1203	649	926	1015.69	1.38	0	-196655	1032	978	943	889	854	961	872	203	277	500	610	1	1	40517904	382	-3.52	1.46	12	10.59	-268.00	647.00	2135	20230801	-55.83	908	20240325	3.85	1580	-40.32	20240105	908	3.85	20240325	2135	-55.83	20230801	908	3.85	20240325	0.00	N	032980	500	202 억		557937	N	N	0	N	00	N
29	20240326	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	17	2	1.84	4253619547	4180482	477.14	926	1099	910	1203	649	926	1017.50	1.38	0	-196472	1032	978	943	889	854	961	872	203	277	500	610	1	1	40517904	382	-3.52	1.46	12	10.32	-268.00	647.00	2135	20230801	-55.83	908	20240325	3.85	1580	-40.32	20240105	908	3.85	20240325	2135	-55.83	20230801	908	3.85	20240325	0.00	N	032980	500	202 억		557937	N	N	0	N	00	N
30	20240326	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	957	31	2	3.35	4142230966	4062494	463.67	926	1099	910	1203	649	926	1019.63	1.38	0	-210879	1032	978	943	889	854	961	872	203	277	500	610	1	1	40517904	388	-3.57	1.48	12	10.03	-268.00	647.00	2135	20230801	-55.18	908	20240325	5.40	1580	-39.43	20240105	908	5.40	20240325	2135	-55.18	20230801	908	5.40	20240325	0.00	N	032980	500	202 억		557937	N	N	0	N	00	N
31	20240326	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	43	2	4.64	3891185039	3798855	433.58	926	1099	910	1203	649	926	1024.30	1.38	0	-193216	1032	978	943	889	854	961	872	203	277	500	610	1	1	40517904	393	-3.62	1.50	12	9.38	-268.00	647.00	2135	20230801	-54.61	908	20240325	6.72	1580	-38.67	20240105	908	6.72	20240325	2135	-54.61	20230801	908	6.72	20240325	0.00	N	032980	500	202 억		557937	N	N	0	N	00	N
32	20240326	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	92	2	9.94	561083661	579516	66.14	926	1018	910	1203	649	926	968.19	1.38	0	-111956	1032	978	943	889	854	961	872	203	277	500	610	1	1	40517904	412	-3.80	1.57	12	1.43	-268.00	647.00	2135	20230801	-52.32	908	20240325	12.11	1580	-35.57	20240105	908	12.11	20240325	2135	-52.32	20230801	908	12.11	20240325	0.00	N	032980	500	202 억		557937	Y	N	0	N	00	N
33	20240326	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	912	-14	5	-1.51	8376983	9115	1.04	926	926	910	1203	649	926	919.03	1.38	0	-5366	1032	978	943	889	854	961	872	203	277	500	610	1	1	40517904	370	-3.40	1.41	12	0.02	-268.00	647.00	2135	20230801	-57.28	908	20240325	0.44	1580	-42.28	20240105	908	0.44	20240325	2135	-57.28	20230801	908	0.44	20240325	0.00	N	032980	500	202 억		557937	N	N	0	N	00	N
34	20240325	160414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	926	0	3	0.00	830676061	873725	381.50	935	997	908	1203	649	926	950.73	1.08	0	113783	984	954	940	910	896	948	904	203	277	500	610	1	1	40517904	375	-3.46	1.43	12	2.16	-268.00	647.00	2135	20230801	-56.63	908	20240325	1.98	1580	-41.39	20240105	908	1.98	20240325	2135	-56.63	20230801	908	1.98	20240325	0.00	N	032980	500	202 억		438160	N	N	0	N	00	N
35	20240325	150416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	930	4	2	0.43	810366408	851833	371.94	935	997	908	1203	649	926	951.32	1.08	0	126956	984	954	940	910	896	948	904	203	277	500	610	1	1	40517904	377	-3.47	1.44	12	2.10	-268.00	647.00	2135	20230801	-56.44	908	20240325	2.42	1580	-41.14	20240105	908	2.42	20240325	2135	-56.44	20230801	908	2.42	20240325	0.00	N	032980	500	202 억		438160	N	N	0	N	00	N
36	20240325	140415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	931	5	2	0.54	654012667	684412	298.84	935	997	908	1203	649	926	955.59	1.08	0	140143	984	954	940	910	896	948	904	203	277	500	610	1	1	40517904	377	-3.47	1.44	12	1.69	-268.00	647.00	2135	20230801	-56.39	908	20240325	2.53	1580	-41.08	20240105	908	2.53	20240325	2135	-56.39	20230801	908	2.53	20240325	0.00	N	032980	500	202 억		438160	N	N	0	N	00	N
37	20240325	130416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	964	38	2	4.10	532478639	556179	242.85	935	997	908	1203	649	926	957.39	1.08	0	116410	984	954	940	910	896	948	904	203	277	500	610	1	1	40517904	391	-3.60	1.49	12	1.37	-268.00	647.00	2135	20230801	-54.85	908	20240325	6.17	1580	-38.99	20240105	908	6.17	20240325	2135	-54.85	20230801	908	6.17	20240325	0.00	N	032980	500	202 억		438160	N	N	0	N	00	N
38	20240325	120420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	970	44	2	4.75	479434325	501617	219.02	935	997	908	1203	649	926	955.78	1.08	0	97751	984	954	940	910	896	948	904	203	277	500	610	1	1	40517904	393	-3.62	1.50	12	1.24	-268.00	647.00	2135	20230801	-54.57	908	20240325	6.83	1580	-38.61	20240105	908	6.83	20240325	2135	-54.57	20230801	908	6.83	20240325	0.00	N	032980	500	202 억		438160	N	N	0	N	00	N
39	20240325	110417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	987	61	2	6.59	392505891	411934	179.86	935	997	908	1203	649	926	952.84	1.08	0	99100	984	954	940	910	896	948	904	203	277	500	610	1	1	40517904	400	-3.68	1.53	12	1.02	-268.00	647.00	2135	20230801	-53.77	908	20240325	8.70	1580	-37.53	20240105	908	8.70	20240325	2135	-53.77	20230801	908	8.70	20240325	0.00	N	032980	500	202 억		438160	N	N	0	N	00	N
40	20240325	100415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	929	3	2	0.32	102376947	111043	48.48	935	939	908	1203	649	926	921.96	1.08	0	-3394	984	954	940	910	896	948	904	203	277	500	610	1	1	40517904	376	-3.47	1.44	12	0.27	-268.00	647.00	2135	20230801	-56.49	908	20240325	2.31	1580	-41.20	20240105	908	2.31	20240325	2135	-56.49	20230801	908	2.31	20240325	0.00	N	032980	500	202 억		438160	N	N	0	N	00	N
41	20240325	090417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	920	-6	5	-0.65	10329044	11117	4.85	935	937	920	1203	649	926	929.14	1.08	0	-1407	984	954	940	910	896	948	904	203	277	500	610	1	1	40517904	373	-3.43	1.42	12	0.03	-268.00	647.00	2135	20230801	-56.91	920	20240325	0.00	1580	-41.77	20240105	920	0.00	20240325	2135	-56.91	20230801	920	0.00	20240325	0.00	N	032980	500	202 억		438160	N	N	0	N	00	N
42	20240322	160413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	926	-38	5	-3.94	216303552	228330	79.65	970	970	926	1253	675	964	947.32	1.06	0	9075	1029	996	972	939	915	984	927	203	289	500	630	1	1	40517904	375	-3.46	1.43	12	0.56	-268.00	647.00	2135	20230801	-56.63	926	20240322	0.00	1580	-41.39	20240105	926	0.00	20240322	2135	-56.63	20230801	926	0.00	20240322	0.00	N	032980	500	202 억		429085	N	N	0	N	00	N
43	20240322	150418	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	937	-27	5	-2.80	198571780	209316	73.02	970	970	930	1253	675	964	948.66	1.06	0	12826	1029	996	972	939	915	984	927	203	289	500	630	1	1	40517904	380	-3.50	1.45	12	0.52	-268.00	647.00	2135	20230801	-56.11	930	20240322	0.75	1580	-40.70	20240105	930	0.75	20240322	2135	-56.11	20230801	930	0.75	20240322	0.00	N	032980	500	202 억		429085	N	N	0	N	00	N
44	20240322	140413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	949	-15	5	-1.56	149743067	157338	54.89	970	970	940	1253	675	964	951.72	1.06	0	10971	1029	996	972	939	915	984	927	203	289	500	630	1	1	40517904	385	-3.54	1.47	12	0.39	-268.00	647.00	2135	20230801	-55.55	940	20240322	0.96	1580	-39.94	20240105	940	0.96	20240322	2135	-55.55	20230801	940	0.96	20240322	0.00	N	032980	500	202 억		429085	N	N	0	N	00	N
45	20240322	130415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	947	-17	5	-1.76	125466983	131678	45.93	970	970	940	1253	675	964	952.83	1.06	0	-74	1029	996	972	939	915	984	927	203	289	500	630	1	1	40517904	384	-3.53	1.46	12	0.32	-268.00	647.00	2135	20230801	-55.64	940	20240322	0.74	1580	-40.06	20240105	940	0.74	20240322	2135	-55.64	20230801	940	0.74	20240322	0.00	N	032980	500	202 억		429085	N	N	0	N	00	N
46	20240322	120410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	943	-21	5	-2.18	115278234	120920	42.18	970	970	940	1253	675	964	953.34	1.06	0	-3363	1029	996	972	939	915	984	927	203	289	500	630	1	1	40517904	382	-3.52	1.46	12	0.30	-268.00	647.00	2135	20230801	-55.83	940	20240322	0.32	1580	-40.32	20240105	940	0.32	20240322	2135	-55.83	20230801	940	0.32	20240322	0.00	N	032980	500	202 억		429085	N	N	0	N	00	N
47	20240322	110417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	953	-11	5	-1.14	97493940	102153	35.63	970	970	940	1253	675	964	954.39	1.06	0	-4387	1029	996	972	939	915	984	927	203	289	500	630	1	1	40517904	386	-3.56	1.47	12	0.25	-268.00	647.00	2135	20230801	-55.36	940	20240322	1.38	1580	-39.68	20240105	940	1.38	20240322	2135	-55.36	20230801	940	1.38	20240322	0.00	N	032980	500	202 억		429085	N	N	0	N	00	N
48	20240322	100414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	950	-14	5	-1.45	78203147	81845	28.55	970	970	940	1253	675	964	955.50	1.06	0	-3105	1029	996	972	939	915	984	927	203	289	500	630	1	1	40517904	385	-3.54	1.47	12	0.20	-268.00	647.00	2135	20230801	-55.50	940	20240322	1.06	1580	-39.87	20240105	940	1.06	20240322	2135	-55.50	20230801	940	1.06	20240322	0.00	N	032980	500	202 억		429085	N	N	0	N	00	N
49	20240322	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	965	1	2	0.10	18619867	19259	6.72	970	970	960	1253	675	964	966.82	1.06	0	167	1029	996	972	939	915	984	927	203	289	500	630	1	1	40517904	391	-3.60	1.49	12	0.05	-268.00	647.00	2135	20230801	-54.80	948	20240321	1.79	1580	-38.92	20240105	948	1.79	20240321	2135	-54.80	20230801	948	1.79	20240321	0.00	N	032980	500	202 억		429085	N	N	0	N	00	N
50	20240321	160412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	964	-8	5	-0.82	275166737	283565	64.86	972	1005	948	1263	681	972	970.38	1.03	0	11164	1066	1019	995	948	924	1007	936	203	291	500	640	1	1	40517904	391	-3.60	1.49	12	0.70	-268.00	647.00	2135	20230801	-54.85	948	20240321	1.69	1580	-38.99	20240105	948	1.69	20240321	2135	-54.85	20230801	948	1.69	20240321	0.00	N	032980	500	202 억		417921	N	N	0	N	00	N
51	20240321	150412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	957	-15	5	-1.54	244731326	251847	57.61	972	1005	948	1263	681	972	971.75	1.03	0	2988	1066	1019	995	948	924	1007	936	203	291	500	640	1	1	40517904	388	-3.57	1.48	12	0.62	-268.00	647.00	2135	20230801	-55.18	948	20240321	0.95	1580	-39.43	20240105	948	0.95	20240321	2135	-55.18	20230801	948	0.95	20240321	0.00	N	032980	500	202 억		417921	N	N	0	N	00	N
52	20240321	140413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	952	-20	5	-2.06	234120419	240779	55.07	972	1005	948	1263	681	972	972.35	1.03	0	1979	1066	1019	995	948	924	1007	936	203	291	500	640	1	1	40517904	386	-3.55	1.47	12	0.59	-268.00	647.00	2135	20230801	-55.41	948	20240321	0.42	1580	-39.75	20240105	948	0.42	20240321	2135	-55.41	20230801	948	0.42	20240321	0.00	N	032980	500	202 억		417921	N	N	0	N	00	N
53	20240321	130410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	962	-10	5	-1.03	188853700	193289	44.21	972	1005	956	1263	681	972	977.06	1.03	0	9539	1066	1019	995	948	924	1007	936	203	291	500	640	1	1	40517904	390	-3.59	1.49	12	0.48	-268.00	647.00	2135	20230801	-54.94	956	20240321	0.63	1580	-39.11	20240105	956	0.63	20240321	2135	-54.94	20230801	956	0.63	20240321	0.00	N	032980	500	202 억		417921	N	N	0	N	00	N
54	20240321	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	6	2	0.62	116038348	117958	26.98	972	1005	972	1263	681	972	983.76	1.03	0	4228	1066	1019	995	948	924	1007	936	203	291	500	640	1	1	40517904	396	-3.65	1.51	12	0.29	-268.00	647.00	2135	20230801	-54.19	971	20240320	0.72	1580	-38.10	20240105	971	0.72	20240320	2135	-54.19	20230801	971	0.72	20240320	0.00	N	032980	500	202 억		417921	N	N	0	N	00	N
55	20240321	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	6	2	0.62	88936130	90302	20.65	972	1005	972	1263	681	972	984.92	1.03	0	5398	1066	1019	995	948	924	1007	936	203	291	500	640	1	1	40517904	396	-3.65	1.51	12	0.22	-268.00	647.00	2135	20230801	-54.19	971	20240320	0.72	1580	-38.10	20240105	971	0.72	20240320	2135	-54.19	20230801	971	0.72	20240320	0.00	N	032980	500	202 억		417921	N	N	0	N	00	N
56	20240321	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	986	14	2	1.44	68859859	69823	15.97	972	1005	972	1263	681	972	986.27	1.03	0	7184	1066	1019	995	948	924	1007	936	203	291	500	640	1	1	40517904	400	-3.68	1.52	12	0.17	-268.00	647.00	2135	20230801	-53.82	971	20240320	1.54	1580	-37.59	20240105	971	1.54	20240320	2135	-53.82	20230801	971	1.54	20240320	0.00	N	032980	500	202 억		417921	N	N	0	N	00	N
57	20240321	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	28	2	2.88	13799135	13881	3.18	972	1005	972	1263	681	972	994.61	1.03	0	1529	1066	1019	995	948	924	1007	936	203	291	500	640	1	1	40517904	405	-3.73	1.55	12	0.03	-268.00	647.00	2135	20230801	-53.16	971	20240320	2.99	1580	-36.71	20240105	971	2.99	20240320	2135	-53.16	20230801	971	2.99	20240320	0.00	N	032980	500	202 억		417921	N	N	0	N	00	N
58	20240320	160409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	972	-70	5	-6.72	429416425	435849	478.41	1042	1042	971	1354	730	1042	985.24	1.05	0	-9363	1075	1058	1045	1028	1015	1052	1022	203	312	500	680	1	1	40517904	394	-3.63	1.50	12	1.08	-268.00	647.00	2135	20230801	-54.47	971	20240320	0.10	1580	-38.48	20240105	971	0.10	20240320	2135	-54.47	20230801	971	0.10	20240320	0.00	N	032980	500	202 억		427284	N	N	0	N	00	N
59	20240320	150410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	983	-59	5	-5.66	366986086	371795	408.10	1042	1042	971	1354	730	1042	987.07	1.05	0	-2288	1075	1058	1045	1028	1015	1052	1022	203	312	500	680	1	1	40517904	398	-3.67	1.52	12	0.92	-268.00	647.00	2135	20230801	-53.96	971	20240320	1.24	1580	-37.78	20240105	971	1.24	20240320	2135	-53.96	20230801	971	1.24	20240320	0.00	N	032980	500	202 억		427284	N	N	0	N	00	N
60	20240320	140414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	983	-59	5	-5.66	309501029	313339	343.94	1042	1042	971	1354	730	1042	987.75	1.05	0	2710	1075	1058	1045	1028	1015	1052	1022	203	312	500	680	1	1	40517904	398	-3.67	1.52	12	0.77	-268.00	647.00	2135	20230801	-53.96	971	20240320	1.24	1580	-37.78	20240105	971	1.24	20240320	2135	-53.96	20230801	971	1.24	20240320	0.00	N	032980	500	202 억		427284	N	N	0	N	00	N
61	20240320	130415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	989	-53	5	-5.09	276884461	280190	307.55	1042	1042	971	1354	730	1042	988.20	1.05	0	12990	1075	1058	1045	1028	1015	1052	1022	203	312	500	680	1	1	40517904	401	-3.69	1.53	12	0.69	-268.00	647.00	2135	20230801	-53.68	971	20240320	1.85	1580	-37.41	20240105	971	1.85	20240320	2135	-53.68	20230801	971	1.85	20240320	0.00	N	032980	500	202 억		427284	N	N	0	N	00	N
62	20240320	120412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	986	-56	5	-5.37	257498928	260646	286.10	1042	1042	971	1354	730	1042	987.93	1.05	0	18398	1075	1058	1045	1028	1015	1052	1022	203	312	500	680	1	1	40517904	400	-3.68	1.52	12	0.64	-268.00	647.00	2135	20230801	-53.82	971	20240320	1.54	1580	-37.59	20240105	971	1.54	20240320	2135	-53.82	20230801	971	1.54	20240320	0.00	N	032980	500	202 억		427284	N	N	0	N	00	N
63	20240320	110412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	985	-57	5	-5.47	242466605	245435	269.40	1042	1042	971	1354	730	1042	987.91	1.05	0	20446	1075	1058	1045	1028	1015	1052	1022	203	312	500	680	1	1	40517904	399	-3.68	1.52	12	0.61	-268.00	647.00	2135	20230801	-53.86	971	20240320	1.44	1580	-37.66	20240105	971	1.44	20240320	2135	-53.86	20230801	971	1.44	20240320	0.00	N	032980	500	202 억		427284	N	N	0	N	00	N
64	20240320	100409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	996	-46	5	-4.41	170183362	171803	188.58	1042	1042	971	1354	730	1042	990.57	1.05	0	24237	1075	1058	1045	1028	1015	1052	1022	203	312	500	680	1	1	40517904	404	-3.72	1.54	12	0.42	-268.00	647.00	2135	20230801	-53.35	971	20240320	2.57	1580	-36.96	20240105	971	2.57	20240320	2135	-53.35	20230801	971	2.57	20240320	0.00	N	032980	500	202 억		427284	N	N	0	N	00	N
65	20240320	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1042	0	3	0.00	130250	125	0.14	1042	1042	1042	1354	730	1042	1042.00	1.05	0	-18	1075	1058	1045	1028	1015	1052	1022	203	312	500	680	1	1	40517904	422	-3.89	1.61	12	0.00	-268.00	647.00	2135	20230801	-51.19	1025	20230315	1.66	1580	-34.05	20240105	1030	1.17	20240312	2135	-51.19	20230801	1030	1.17	20240312	0.00	N	032980	500	202 억		427284	N	N	0	N	00	N
66	20240319	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1042	-17	5	-1.61	94072330	90203	113.81	1062	1062	1032	1376	742	1059	1042.90	1.07	0	-6385	1077	1067	1056	1046	1035	1073	1052	203	317	500	690	1	1	40517904	422	-3.89	1.61	12	0.22	-268.00	647.00	2135	20230801	-51.19	973	20230314	7.09	1580	-34.05	20240105	1030	1.17	20240312	2135	-51.19	20230801	1030	1.17	20240312	0.00	N	032980	500	202 억		433669	N	N	0	N	00	N
67	20240319	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	-22	5	-2.08	84799268	81252	102.52	1062	1062	1035	1376	742	1059	1043.66	1.07	0	-5909	1077	1067	1056	1046	1035	1073	1052	203	317	500	690	1	1	40517904	420	-3.87	1.60	12	0.20	-268.00	647.00	2135	20230801	-51.43	973	20230314	6.58	1580	-34.37	20240105	1030	0.68	20240312	2135	-51.43	20230801	1030	0.68	20240312	0.00	N	032980	500	202 억		433669	N	N	0	N	00	N
68	20240319	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	-14	5	-1.32	80271643	76896	97.02	1062	1062	1035	1376	742	1059	1043.90	1.07	0	-3672	1077	1067	1056	1046	1035	1073	1052	203	317	500	690	1	1	40517904	423	-3.90	1.62	12	0.19	-268.00	647.00	2135	20230801	-51.05	973	20230314	7.40	1580	-33.86	20240105	1030	1.46	20240312	2135	-51.05	20230801	1030	1.46	20240312	0.00	N	032980	500	202 억		433669	N	N	0	N	00	N
69	20240319	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	-19	5	-1.79	79487298	76142	96.07	1062	1062	1035	1376	742	1059	1043.93	1.07	0	-3409	1077	1067	1056	1046	1035	1073	1052	203	317	500	690	1	1	40517904	421	-3.88	1.61	12	0.19	-268.00	647.00	2135	20230801	-51.29	973	20230314	6.89	1580	-34.18	20240105	1030	0.97	20240312	2135	-51.29	20230801	1030	0.97	20240312	0.00	N	032980	500	202 억		433669	N	N	0	N	00	N
70	20240319	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-8	5	-0.76	74520934	71367	90.04	1062	1062	1035	1376	742	1059	1044.19	1.07	0	-1052	1077	1067	1056	1046	1035	1073	1052	203	317	500	690	1	1	40517904	426	-3.92	1.62	12	0.18	-268.00	647.00	2135	20230801	-50.77	973	20230314	8.02	1580	-33.48	20240105	1030	2.04	20240312	2135	-50.77	20230801	1030	2.04	20240312	0.00	N	032980	500	202 억		433669	N	N	0	N	00	N
71	20240319	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	-13	5	-1.23	60454015	57847	72.99	1062	1062	1035	1376	742	1059	1045.07	1.07	0	3028	1077	1067	1056	1046	1035	1073	1052	203	317	500	690	1	1	40517904	424	-3.90	1.62	12	0.14	-268.00	647.00	2135	20230801	-51.01	973	20230314	7.50	1580	-33.80	20240105	1030	1.55	20240312	2135	-51.01	20230801	1030	1.55	20240312	0.00	N	032980	500	202 억		433669	N	N	0	N	00	N
72	20240319	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	-10	5	-0.94	33217521	31713	40.01	1062	1062	1042	1376	742	1059	1047.44	1.07	0	5681	1077	1067	1056	1046	1035	1073	1052	203	317	500	690	1	1	40517904	425	-3.91	1.62	12	0.08	-268.00	647.00	2135	20230801	-50.87	973	20230314	7.81	1580	-33.61	20240105	1030	1.84	20240312	2135	-50.87	20230801	1030	1.84	20240312	0.00	N	032980	500	202 억		433669	N	N	0	N	00	N
73	20240319	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-9	5	-0.85	177555	169	0.21	1062	1062	1050	1376	742	1059	1050.62	1.07	0	0	1077	1067	1056	1046	1035	1073	1052	203	317	500	690	1	1	40517904	425	-3.92	1.62	12	0.00	-268.00	647.00	2135	20230801	-50.82	973	20230314	7.91	1580	-33.54	20240105	1030	1.94	20240312	2135	-50.82	20230801	1030	1.94	20240312	0.00	N	032980	500	202 억		433669	N	N	0	N	00	N
74	20240318	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	3	2	0.28	83526524	79258	69.00	1056	1066	1045	1372	740	1056	1053.86	1.10	0	-8267	1094	1074	1063	1043	1032	1069	1038	201	316	500	690	1	1	40297640	427	-3.95	1.64	12	0.20	-268.00	647.00	2135	20230801	-50.40	973	20230314	8.84	1580	-32.97	20240105	1030	2.82	20240312	2135	-50.40	20230801	1030	2.82	20240312	0.00	N	032980	500	201 억		441936	N	N	0	N	00	N
75	20240318	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	3	2	0.28	74095988	70310	61.21	1056	1066	1045	1372	740	1056	1053.85	1.10	0	-8179	1094	1074	1063	1043	1032	1069	1038	201	316	500	690	1	1	40297640	427	-3.95	1.64	12	0.17	-268.00	647.00	2135	20230801	-50.40	973	20230314	8.84	1580	-32.97	20240105	1030	2.82	20240312	2135	-50.40	20230801	1030	2.82	20240312	0.00	N	032980	500	201 억		441936	N	N	0	N	00	N
76	20240318	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-1	5	-0.09	58905794	55889	48.66	1056	1066	1045	1372	740	1056	1053.98	1.10	0	-9138	1094	1074	1063	1043	1032	1069	1038	201	316	500	690	1	1	40297640	425	-3.94	1.63	12	0.14	-268.00	647.00	2135	20230801	-50.59	973	20230314	8.43	1580	-33.23	20240105	1030	2.43	20240312	2135	-50.59	20230801	1030	2.43	20240312	0.00	N	032980	500	201 억		441936	N	N	0	N	00	N
77	20240318	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-6	5	-0.57	42180128	40052	34.87	1056	1066	1045	1372	740	1056	1053.13	1.10	0	-8603	1094	1074	1063	1043	1032	1069	1038	201	316	500	690	1	1	40297640	423	-3.92	1.62	12	0.10	-268.00	647.00	2135	20230801	-50.82	973	20230314	7.91	1580	-33.54	20240105	1030	1.94	20240312	2135	-50.82	20230801	1030	1.94	20240312	0.00	N	032980	500	201 억		441936	N	N	0	N	00	N
78	20240318	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-6	5	-0.57	39727645	37715	32.83	1056	1066	1045	1372	740	1056	1053.36	1.10	0	-8623	1094	1074	1063	1043	1032	1069	1038	201	316	500	690	1	1	40297640	423	-3.92	1.62	12	0.09	-268.00	647.00	2135	20230801	-50.82	973	20230314	7.91	1580	-33.54	20240105	1030	1.94	20240312	2135	-50.82	20230801	1030	1.94	20240312	0.00	N	032980	500	201 억		441936	N	N	0	N	00	N
79	20240318	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1051	-5	5	-0.47	33572314	31849	27.73	1056	1066	1045	1372	740	1056	1054.11	1.10	0	-6839	1094	1074	1063	1043	1032	1069	1038	201	316	500	690	1	1	40297640	424	-3.92	1.62	12	0.08	-268.00	647.00	2135	20230801	-50.77	973	20230314	8.02	1580	-33.48	20240105	1030	2.04	20240312	2135	-50.77	20230801	1030	2.04	20240312	0.00	N	032980	500	201 억		441936	N	N	0	N	00	N
80	20240318	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	1	2	0.09	21692106	20538	17.88	1056	1066	1049	1372	740	1056	1056.19	1.10	0	-3846	1094	1074	1063	1043	1032	1069	1038	201	316	500	690	1	1	40297640	426	-3.94	1.63	12	0.05	-268.00	647.00	2135	20230801	-50.49	973	20230314	8.63	1580	-33.10	20240105	1030	2.62	20240312	2135	-50.49	20230801	1030	2.62	20240312	0.00	N	032980	500	201 억		441936	N	N	0	N	00	N
81	20240318	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	7	2	0.66	1169409	1103	0.96	1056	1063	1056	1372	740	1056	1060.21	1.10	0	-106	1094	1074	1063	1043	1032	1069	1038	201	316	500	690	1	1	40297640	428	-3.97	1.64	12	0.00	-268.00	647.00	2135	20230801	-50.21	973	20230314	9.25	1580	-32.72	20240105	1030	3.20	20240312	2135	-50.21	20230801	1030	3.20	20240312	0.00	N	032980	500	201 억		441936	N	N	0	N	00	N
82	20240315	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	-17	5	-1.58	122558277	114863	143.42	1073	1083	1052	1394	752	1073	1067.00	1.15	0	-21871	1150	1111	1086	1047	1022	1099	1035	201	321	500	700	1	1	40297640	426	-3.94	1.63	12	0.29	-268.00	647.00	2135	20230801	-50.54	973	20230314	8.53	1580	-33.16	20240105	1030	2.52	20240312	2135	-50.54	20230801	1025	3.02	20230315	0.00	N	032980	500	201 억		463807	N	N	0	N	00	N
83	20240315	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	-15	5	-1.40	114923554	107644	134.41	1073	1083	1052	1394	752	1073	1067.63	1.15	0	-18018	1150	1111	1086	1047	1022	1099	1035	201	321	500	700	1	1	40297640	426	-3.95	1.64	12	0.27	-268.00	647.00	2135	20230801	-50.44	973	20230314	8.74	1580	-33.04	20240105	1030	2.72	20240312	2135	-50.44	20230801	1025	3.22	20230315	0.00	N	032980	500	201 억		463807	N	N	0	N	00	N
84	20240315	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-9	5	-0.84	90314064	84453	105.45	1073	1083	1063	1394	752	1073	1069.40	1.15	0	-12966	1150	1111	1086	1047	1022	1099	1035	201	321	500	700	1	1	40297640	429	-3.97	1.64	12	0.21	-268.00	647.00	2135	20230801	-50.16	973	20230314	9.35	1580	-32.66	20240105	1030	3.30	20240312	2135	-50.16	20230801	1025	3.80	20230315	0.00	N	032980	500	201 억		463807	N	N	0	N	00	N
85	20240315	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-3	5	-0.28	38716474	36106	45.08	1073	1083	1068	1394	752	1073	1072.30	1.15	0	-9218	1150	1111	1086	1047	1022	1099	1035	201	321	500	700	1	1	40297640	431	-3.99	1.65	12	0.09	-268.00	647.00	2135	20230801	-49.88	973	20230314	9.97	1580	-32.28	20240105	1030	3.88	20240312	2135	-49.88	20230801	1025	4.39	20230315	0.00	N	032980	500	201 억		463807	N	N	0	N	00	N
86	20240315	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-3	5	-0.28	18482528	17196	21.47	1073	1083	1068	1394	752	1073	1074.82	1.15	0	-8958	1150	1111	1086	1047	1022	1099	1035	201	321	500	700	1	1	40297640	431	-3.99	1.65	12	0.04	-268.00	647.00	2135	20230801	-49.88	973	20230314	9.97	1580	-32.28	20240105	1030	3.88	20240312	2135	-49.88	20230801	1025	4.39	20230315	0.00	N	032980	500	201 억		463807	N	N	0	N	00	N
87	20240315	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	3	2	0.28	13474437	12522	15.64	1073	1083	1068	1394	752	1073	1076.06	1.15	0	-8484	1150	1111	1086	1047	1022	1099	1035	201	321	500	700	1	1	40297640	434	-4.01	1.66	12	0.03	-268.00	647.00	2135	20230801	-49.60	973	20230314	10.59	1580	-31.90	20240105	1030	4.47	20240312	2135	-49.60	20230801	1025	4.98	20230315	0.00	N	032980	500	201 억		463807	N	N	0	N	00	N
88	20240315	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-2	5	-0.19	12435745	11558	14.43	1073	1083	1068	1394	752	1073	1075.94	1.15	0	-8452	1150	1111	1086	1047	1022	1099	1035	201	321	500	700	1	1	40297640	432	-4.00	1.66	12	0.03	-268.00	647.00	2135	20230801	-49.84	973	20230314	10.07	1580	-32.22	20240105	1030	3.98	20240312	2135	-49.84	20230801	1025	4.49	20230315	0.00	N	032980	500	201 억		463807	N	N	0	N	00	N
89	20240315	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-3	5	-0.28	1632356	1525	1.90	1073	1073	1070	1394	752	1073	1070.40	1.15	0	893	1150	1111	1086	1047	1022	1099	1035	201	321	500	700	1	1	40297640	431	-3.99	1.65	12	0.00	-268.00	647.00	2135	20230801	-49.88	973	20230314	9.97	1580	-32.28	20240105	1030	3.88	20240312	2135	-49.88	20230801	1025	4.39	20230315	0.00	N	032980	500	201 억		463807	N	N	0	N	00	N
90	20240314	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	-12	5	-1.11	87183001	80086	33.69	1125	1125	1061	1410	760	1085	1088.62	1.20	0	-20865	1112	1098	1076	1062	1040	1105	1069	201	325	500	710	1	1	40297640	432	-4.00	1.66	12	0.20	-268.00	647.00	2135	20230801	-49.74	973	20230314	10.28	1580	-32.09	20240105	1030	4.17	20240312	2135	-49.74	20230801	973	10.28	20230314	0.00	N	032980	500	201 억		484672	N	N	0	N	00	N
91	20240314	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	-1	5	-0.09	84671791	77749	32.71	1125	1125	1061	1410	760	1085	1089.04	1.20	0	-20648	1112	1098	1076	1062	1040	1105	1069	201	325	500	710	1	1	40297640	437	-4.04	1.68	12	0.19	-268.00	647.00	2135	20230801	-49.23	973	20230314	11.41	1580	-31.39	20240105	1030	5.24	20240312	2135	-49.23	20230801	973	11.41	20230314	0.00	N	032980	500	201 억		484672	N	N	0	N	00	N
92	20240314	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-5	5	-0.46	50510355	46007	19.36	1125	1125	1061	1410	760	1085	1097.88	1.20	0	-12135	1112	1098	1076	1062	1040	1105	1069	201	325	500	710	1	1	40297640	435	-4.03	1.67	12	0.11	-268.00	647.00	2135	20230801	-49.41	973	20230314	11.00	1580	-31.65	20240105	1030	4.85	20240312	2135	-49.41	20230801	973	11.00	20230314	0.00	N	032980	500	201 억		484672	N	N	0	N	00	N
93	20240314	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	-8	5	-0.74	48557085	44199	18.59	1125	1125	1061	1410	760	1085	1098.60	1.20	0	-10804	1112	1098	1076	1062	1040	1105	1069	201	325	500	710	1	1	40297640	434	-4.02	1.66	12	0.11	-268.00	647.00	2135	20230801	-49.56	973	20230314	10.69	1580	-31.84	20240105	1030	4.56	20240312	2135	-49.56	20230801	973	10.69	20230314	0.00	N	032980	500	201 억		484672	N	N	0	N	00	N
94	20240314	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	3	2	0.28	43547644	39569	16.65	1125	1125	1061	1410	760	1085	1100.55	1.20	0	-10025	1112	1098	1076	1062	1040	1105	1069	201	325	500	710	1	1	40297640	438	-4.06	1.68	12	0.10	-268.00	647.00	2135	20230801	-49.04	973	20230314	11.82	1580	-31.14	20240105	1030	5.63	20240312	2135	-49.04	20230801	973	11.82	20230314	0.00	N	032980	500	201 억		484672	N	N	0	N	00	N
95	20240314	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	-9	5	-0.83	42097524	38229	16.08	1125	1125	1061	1410	760	1085	1101.19	1.20	0	-10147	1112	1098	1076	1062	1040	1105	1069	201	325	500	710	1	1	40297640	434	-4.01	1.66	12	0.09	-268.00	647.00	2135	20230801	-49.60	973	20230314	10.59	1580	-31.90	20240105	1030	4.47	20240312	2135	-49.60	20230801	973	10.59	20230314	0.00	N	032980	500	201 억		484672	N	N	0	N	00	N
96	20240314	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	3	2	0.28	36696036	33212	13.97	1125	1125	1061	1410	760	1085	1104.90	1.20	0	-10138	1112	1098	1076	1062	1040	1105	1069	201	325	500	710	1	1	40297640	438	-4.06	1.68	12	0.08	-268.00	647.00	2135	20230801	-49.04	973	20230314	11.82	1580	-31.14	20240105	1030	5.63	20240312	2135	-49.04	20230801	973	11.82	20230314	0.00	N	032980	500	201 억		484672	N	N	0	N	00	N
97	20240314	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	14	2	1.29	24244978	21632	9.10	1125	1125	1089	1410	760	1085	1120.79	1.20	0	-9149	1112	1098	1076	1062	1040	1105	1069	201	325	500	710	1	1	40297640	443	-4.10	1.70	12	0.05	-268.00	647.00	2135	20230801	-48.52	973	20230314	12.95	1580	-30.44	20240105	1030	6.70	20240312	2135	-48.52	20230801	973	12.95	20230314	0.00	N	032980	500	201 억		484672	N	N	0	N	00	N
98	20240313	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	15	2	1.40	253064348	237066	58.52	1077	1090	1054	1391	749	1070	1067.41	1.10	0	41823	1200	1134	1082	1016	964	1109	991	201	321	500	700	1	1	40297640	437	-4.05	1.68	12	0.59	-268.00	647.00	2135	20230801	-49.18	973	20230314	11.51	1580	-31.33	20240105	1030	5.34	20240312	2135	-49.18	20230801	973	11.51	20230314	0.00	N	032980	500	201 억		442820	N	N	0	N	00	N
99	20240313	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	11	2	1.03	239534671	224550	55.43	1077	1090	1054	1391	749	1070	1066.73	1.10	0	43192	1200	1134	1082	1016	964	1109	991	201	321	500	700	1	1	40297640	436	-4.03	1.67	12	0.56	-268.00	647.00	2135	20230801	-49.37	973	20230314	11.10	1580	-31.58	20240105	1030	4.95	20240312	2135	-49.37	20230801	973	11.10	20230314	0.00	N	032980	500	201 억		442820	N	N	0	N	00	N
100	20240313	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	1	2	0.09	221602236	208010	51.35	1077	1090	1054	1391	749	1070	1065.34	1.10	0	48548	1200	1134	1082	1016	964	1109	991	201	321	500	700	1	1	40297640	432	-4.00	1.66	12	0.52	-268.00	647.00	2135	20230801	-49.84	973	20230314	10.07	1580	-32.22	20240105	1030	3.98	20240312	2135	-49.84	20230801	973	10.07	20230314	0.00	N	032980	500	201 억		442820	N	N	0	N	00	N
101	20240313	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	3	2	0.28	181998048	171006	42.22	1077	1090	1054	1391	749	1070	1064.28	1.10	0	50340	1200	1134	1082	1016	964	1109	991	201	321	500	700	1	1	40297640	432	-4.00	1.66	12	0.42	-268.00	647.00	2135	20230801	-49.74	973	20230314	10.28	1580	-32.09	20240105	1030	4.17	20240312	2135	-49.74	20230801	973	10.28	20230314	0.00	N	032980	500	201 억		442820	N	N	0	N	00	N
102	20240313	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	14	2	1.31	178180446	167457	41.34	1077	1090	1054	1391	749	1070	1064.04	1.10	0	49788	1200	1134	1082	1016	964	1109	991	201	321	500	700	1	1	40297640	437	-4.04	1.68	12	0.42	-268.00	647.00	2135	20230801	-49.23	973	20230314	11.41	1580	-31.39	20240105	1030	5.24	20240312	2135	-49.23	20230801	973	11.41	20230314	0.00	N	032980	500	201 억		442820	N	N	0	N	00	N
103	20240313	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-15	5	-1.40	112099636	105859	26.13	1077	1077	1054	1391	749	1070	1058.95	1.10	0	5387	1200	1134	1082	1016	964	1109	991	201	321	500	700	1	1	40297640	425	-3.94	1.63	12	0.26	-268.00	647.00	2135	20230801	-50.59	973	20230314	8.43	1580	-33.23	20240105	1030	2.43	20240312	2135	-50.59	20230801	973	8.43	20230314	0.00	N	032980	500	201 억		442820	N	N	0	N	00	N
104	20240313	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	-13	5	-1.21	89798054	84768	20.93	1077	1077	1054	1391	749	1070	1059.34	1.10	0	4784	1200	1134	1082	1016	964	1109	991	201	321	500	700	1	1	40297640	426	-3.94	1.63	12	0.21	-268.00	647.00	2135	20230801	-50.49	973	20230314	8.63	1580	-33.10	20240105	1030	2.62	20240312	2135	-50.49	20230801	973	8.63	20230314	0.00	N	032980	500	201 억		442820	N	N	0	N	00	N
105	20240313	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-15	5	-1.40	26177129	24521	6.05	1077	1077	1055	1391	749	1070	1067.54	1.10	0	-381	1200	1134	1082	1016	964	1109	991	201	321	500	700	1	1	40297640	425	-3.94	1.63	12	0.06	-268.00	647.00	2135	20230801	-50.59	973	20230314	8.43	1580	-33.23	20240105	1030	2.43	20240312	2135	-50.59	20230801	973	8.43	20230314	0.00	N	032980	500	201 억		442820	N	N	0	N	00	N
106	20240312	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-30	5	-2.73	425600494	404974	481.50	1100	1148	1030	1430	770	1100	1050.93	1.13	0	-23196	1172	1136	1109	1073	1046	1154	1091	201	330	500	720	1	1	40297640	431	-3.99	1.65	12	1.00	-268.00	647.00	2135	20230801	-49.88	973	20230314	9.97	1580	-32.28	20240105	1030	3.88	20240312	2135	-49.88	20230801	973	9.97	20230314	0.00	N	032980	500	201 억		455684	N	N	0	N	00	N
107	20240312	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	-44	5	-4.00	410385290	390658	464.48	1100	1148	1030	1430	770	1100	1050.50	1.13	0	-22127	1172	1136	1109	1073	1046	1154	1091	201	330	500	720	1	1	40297640	426	-3.94	1.63	12	0.97	-268.00	647.00	2135	20230801	-50.54	973	20230314	8.53	1580	-33.16	20240105	1030	2.52	20240312	2135	-50.54	20230801	973	8.53	20230314	0.00	N	032980	500	201 억		455684	N	N	0	N	00	N
108	20240312	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	-52	5	-4.73	346340488	329209	391.42	1100	1148	1030	1430	770	1100	1052.04	1.13	0	-12677	1172	1136	1109	1073	1046	1154	1091	201	330	500	720	1	1	40297640	422	-3.91	1.62	12	0.82	-268.00	647.00	2135	20230801	-50.91	973	20230314	7.71	1580	-33.67	20240105	1030	1.75	20240312	2135	-50.91	20230801	973	7.71	20230314	0.00	N	032980	500	201 억		455684	N	N	0	N	00	N
109	20240312	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	-60	5	-5.45	264513401	250545	297.89	1100	1148	1030	1430	770	1100	1055.75	1.13	0	-2481	1172	1136	1109	1073	1046	1154	1091	201	330	500	720	1	1	40297640	419	-3.88	1.61	12	0.62	-268.00	647.00	2135	20230801	-51.29	973	20230314	6.89	1580	-34.18	20240105	1030	0.97	20240312	2135	-51.29	20230801	973	6.89	20230314	0.00	N	032980	500	201 억		455684	N	N	0	N	00	N
110	20240312	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-50	5	-4.55	143747212	134457	159.87	1100	1148	1049	1430	770	1100	1069.09	1.13	0	-3658	1172	1136	1109	1073	1046	1154	1091	201	330	500	720	1	1	40297640	423	-3.92	1.62	12	0.33	-268.00	647.00	2135	20230801	-50.82	973	20230314	7.91	1580	-33.54	20240105	1049	0.10	20240312	2135	-50.82	20230801	973	7.91	20230314	0.00	N	032980	500	201 억		455684	N	N	0	N	00	N
111	20240312	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-35	5	-3.18	77351388	71726	85.28	1100	1148	1053	1430	770	1100	1078.43	1.13	0	-2934	1172	1136	1109	1073	1046	1154	1091	201	330	500	720	1	1	40297640	429	-3.97	1.65	12	0.18	-268.00	647.00	2135	20230801	-50.12	973	20230314	9.46	1580	-32.59	20240105	1049	1.53	20240125	2135	-50.12	20230801	973	9.46	20230314	0.00	N	032980	500	201 억		455684	N	N	0	N	00	N
112	20240312	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-33	5	-3.00	45488115	41872	49.78	1100	1148	1067	1430	770	1100	1086.36	1.13	0	-3585	1172	1136	1109	1073	1046	1154	1091	201	330	500	720	1	1	40297640	430	-3.98	1.65	12	0.10	-268.00	647.00	2135	20230801	-50.02	973	20230314	9.66	1580	-32.47	20240105	1049	1.72	20240125	2135	-50.02	20230801	973	9.66	20230314	0.00	N	032980	500	201 억		455684	N	N	0	N	00	N
113	20240312	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	8	2	0.73	5429436	4848	5.76	1100	1148	1100	1430	770	1100	1119.93	1.13	0	-280	1172	1136	1109	1073	1046	1154	1091	201	330	500	720	1	1	40297640	446	-4.13	1.71	12	0.01	-268.00	647.00	2135	20230801	-48.10	973	20230314	13.87	1580	-29.87	20240105	1049	5.62	20240125	2135	-48.10	20230801	973	13.87	20230314	0.00	N	032980	500	201 억		455684	N	N	0	N	00	N
114	20240311	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	8	2	0.73	92450629	84106	113.08	1092	1145	1082	1419	765	1092	1099.22	1.15	0	-9289	1110	1100	1087	1077	1064	1106	1083	201	327	500	720	1	1	40297640	443	-4.10	1.70	12	0.21	-268.00	647.00	2135	20230801	-48.48	960	20230306	14.58	1580	-30.38	20240105	1049	4.86	20240125	2135	-48.48	20230801	973	13.05	20230314	0.00	N	032980	500	201 억		464973	N	N	0	N	00	N
115	20240311	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	7	2	0.64	86068652	78304	105.28	1092	1145	1082	1419	765	1092	1099.16	1.15	0	-8850	1110	1100	1087	1077	1064	1106	1083	201	327	500	720	1	1	40297640	443	-4.10	1.70	12	0.19	-268.00	647.00	2135	20230801	-48.52	960	20230306	14.48	1580	-30.44	20240105	1049	4.77	20240125	2135	-48.52	20230801	973	12.95	20230314	0.00	N	032980	500	201 억		464973	N	N	0	N	00	N
116	20240311	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	3	2	0.27	70565987	64181	86.29	1092	1145	1082	1419	765	1092	1099.48	1.15	0	-8114	1110	1100	1087	1077	1064	1106	1083	201	327	500	720	1	1	40297640	441	-4.09	1.69	12	0.16	-268.00	647.00	2135	20230801	-48.71	960	20230306	14.06	1580	-30.70	20240105	1049	4.39	20240125	2135	-48.71	20230801	973	12.54	20230314	0.00	N	032980	500	201 억		464973	N	N	0	N	00	N
117	20240311	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	3	2	0.27	60990594	55413	74.50	1092	1145	1082	1419	765	1092	1100.65	1.15	0	-3490	1110	1100	1087	1077	1064	1106	1083	201	327	500	720	1	1	40297640	441	-4.09	1.69	12	0.14	-268.00	647.00	2135	20230801	-48.71	960	20230306	14.06	1580	-30.70	20240105	1049	4.39	20240125	2135	-48.71	20230801	973	12.54	20230314	0.00	N	032980	500	201 억		464973	N	N	0	N	00	N
118	20240311	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	2	2	0.18	52611340	47755	64.20	1092	1145	1082	1419	765	1092	1101.69	1.15	0	-1845	1110	1100	1087	1077	1064	1106	1083	201	327	500	720	1	1	40297640	441	-4.08	1.69	12	0.12	-268.00	647.00	2135	20230801	-48.76	960	20230306	13.96	1580	-30.76	20240105	1049	4.29	20240125	2135	-48.76	20230801	973	12.44	20230314	0.00	N	032980	500	201 억		464973	N	N	0	N	00	N
119	20240311	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	20	2	1.83	39942220	36220	48.70	1092	1145	1082	1419	765	1092	1102.77	1.15	0	-357	1110	1100	1087	1077	1064	1106	1083	201	327	500	720	1	1	40297640	448	-4.15	1.72	12	0.09	-268.00	647.00	2135	20230801	-47.92	960	20230306	15.83	1580	-29.62	20240105	1049	6.01	20240125	2135	-47.92	20230801	973	14.29	20230314	0.00	N	032980	500	201 억		464973	N	N	0	N	00	N
120	20240311	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	1	2	0.09	20379365	18484	24.85	1092	1145	1082	1419	765	1092	1102.54	1.15	0	-5168	1110	1100	1087	1077	1064	1106	1083	201	327	500	720	1	1	40297640	440	-4.08	1.69	12	0.05	-268.00	647.00	2135	20230801	-48.81	960	20230306	13.85	1580	-30.82	20240105	1049	4.19	20240125	2135	-48.81	20230801	973	12.33	20230314	0.00	N	032980	500	201 억		464973	N	N	0	N	00	N
121	20240311	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	26	2	2.38	8076773	7277	9.78	1092	1145	1092	1419	765	1092	1109.90	1.15	0	-2731	1110	1100	1087	1077	1064	1106	1083	201	327	500	720	1	1	40297640	451	-4.17	1.73	12	0.02	-268.00	647.00	2135	20230801	-47.63	960	20230306	16.46	1580	-29.24	20240105	1049	6.58	20240125	2135	-47.63	20230801	973	14.90	20230314	0.00	N	032980	500	201 억		464973	N	N	0	N	00	N
122	20240308	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	18	2	1.68	80654900	74373	57.57	1090	1097	1074	1396	752	1074	1084.46	1.15	0	1118	1134	1103	1083	1052	1032	1094	1043	201	322	500	700	1	1	40297640	440	-4.07	1.69	12	0.18	-268.00	647.00	2135	20230801	-48.85	960	20230306	13.75	1580	-30.89	20240105	1049	4.10	20240125	2135	-48.85	20230801	973	12.23	20230314	0.00	N	032980	500	201 억		463855	N	N	0	N	00	N
123	20240308	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	10	2	0.93	68930796	63625	49.25	1090	1097	1074	1396	752	1074	1083.39	1.15	0	-480	1134	1103	1083	1052	1032	1094	1043	201	322	500	700	1	1	40297640	437	-4.04	1.68	12	0.16	-268.00	647.00	2135	20230801	-49.23	960	20230306	12.92	1580	-31.39	20240105	1049	3.34	20240125	2135	-49.23	20230801	973	11.41	20230314	0.00	N	032980	500	201 억		463855	N	N	0	N	00	N
124	20240308	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	8	2	0.74	58877696	54363	42.08	1090	1097	1074	1396	752	1074	1083.05	1.15	0	-1315	1134	1103	1083	1052	1032	1094	1043	201	322	500	700	1	1	40297640	436	-4.04	1.67	12	0.13	-268.00	647.00	2135	20230801	-49.32	960	20230306	12.71	1580	-31.52	20240105	1049	3.15	20240125	2135	-49.32	20230801	973	11.20	20230314	0.00	N	032980	500	201 억		463855	N	N	0	N	00	N
125	20240308	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	18	2	1.68	49471603	45673	35.36	1090	1097	1074	1396	752	1074	1083.17	1.15	0	-1316	1134	1103	1083	1052	1032	1094	1043	201	322	500	700	1	1	40297640	440	-4.07	1.69	12	0.11	-268.00	647.00	2135	20230801	-48.85	960	20230306	13.75	1580	-30.89	20240105	1049	4.10	20240125	2135	-48.85	20230801	973	12.23	20230314	0.00	N	032980	500	201 억		463855	N	N	0	N	00	N
126	20240308	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	11	2	1.02	37555892	34677	26.84	1090	1097	1074	1396	752	1074	1083.02	1.15	0	-4100	1134	1103	1083	1052	1032	1094	1043	201	322	500	700	1	1	40297640	437	-4.05	1.68	12	0.09	-268.00	647.00	2135	20230801	-49.18	960	20230306	13.02	1580	-31.33	20240105	1049	3.43	20240125	2135	-49.18	20230801	973	11.51	20230314	0.00	N	032980	500	201 억		463855	N	N	0	N	00	N
127	20240308	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	19	2	1.77	25088953	23218	17.97	1090	1093	1074	1396	752	1074	1080.58	1.15	0	-1926	1134	1103	1083	1052	1032	1094	1043	201	322	500	700	1	1	40297640	440	-4.08	1.69	12	0.06	-268.00	647.00	2135	20230801	-48.81	960	20230306	13.85	1580	-30.82	20240105	1049	4.19	20240125	2135	-48.81	20230801	973	12.33	20230314	0.00	N	032980	500	201 억		463855	N	N	0	N	00	N
128	20240308	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	3	2	0.28	19894320	18427	14.26	1090	1092	1074	1396	752	1074	1079.63	1.15	0	-2381	1134	1103	1083	1052	1032	1094	1043	201	322	500	700	1	1	40297640	434	-4.02	1.66	12	0.05	-268.00	647.00	2135	20230801	-49.56	960	20230306	12.19	1580	-31.84	20240105	1049	2.67	20240125	2135	-49.56	20230801	973	10.69	20230314	0.00	N	032980	500	201 억		463855	N	N	0	N	00	N
129	20240308	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	18	2	1.68	3712771	3417	2.65	1090	1092	1076	1396	752	1074	1086.56	1.15	0	-1141	1134	1103	1083	1052	1032	1094	1043	201	322	500	700	1	1	40297640	440	-4.07	1.69	12	0.01	-268.00	647.00	2135	20230801	-48.85	960	20230306	13.75	1580	-30.89	20240105	1049	4.10	20240125	2135	-48.85	20230801	973	12.23	20230314	0.00	N	032980	500	201 억		463855	N	N	0	N	00	N
130	20240307	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	-16	5	-1.47	137373374	128204	126.96	1114	1114	1063	1417	763	1090	1071.52	1.14	0	3182	1130	1109	1094	1073	1058	1102	1066	201	327	500	710	1	1	40297640	433	-4.01	1.66	12	0.32	-268.00	647.00	2135	20230801	-49.70	960	20230306	11.88	1580	-32.03	20240105	1049	2.38	20240125	2135	-49.70	20230801	973	10.38	20230314	0.00	N	032980	500	201 억		460673	N	N	0	N	00	N
131	20240307	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	-16	5	-1.47	129079198	120466	119.30	1114	1114	1063	1417	763	1090	1071.50	1.14	0	3560	1130	1109	1094	1073	1058	1102	1066	201	327	500	710	1	1	40297640	433	-4.01	1.66	12	0.30	-268.00	647.00	2135	20230801	-49.70	960	20230306	11.88	1580	-32.03	20240105	1049	2.38	20240125	2135	-49.70	20230801	973	10.38	20230314	0.00	N	032980	500	201 억		460673	N	N	0	N	00	N
132	20240307	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-23	5	-2.11	124524179	116198	115.07	1114	1114	1063	1417	763	1090	1071.66	1.14	0	5906	1130	1109	1094	1073	1058	1102	1066	201	327	500	710	1	1	40297640	430	-3.98	1.65	12	0.29	-268.00	647.00	2135	20230801	-50.02	960	20230306	11.15	1580	-32.47	20240105	1049	1.72	20240125	2135	-50.02	20230801	973	9.66	20230314	0.00	N	032980	500	201 억		460673	N	N	0	N	00	N
133	20240307	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-20	5	-1.83	98795216	92079	91.19	1114	1114	1065	1417	763	1090	1072.94	1.14	0	472	1130	1109	1094	1073	1058	1102	1066	201	327	500	710	1	1	40297640	431	-3.99	1.65	12	0.23	-268.00	647.00	2135	20230801	-49.88	960	20230306	11.46	1580	-32.28	20240105	1049	2.00	20240125	2135	-49.88	20230801	973	9.97	20230314	0.00	N	032980	500	201 억		460673	N	N	0	N	00	N
134	20240307	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-19	5	-1.74	85905018	80028	79.25	1114	1114	1066	1417	763	1090	1073.44	1.14	0	-2577	1130	1109	1094	1073	1058	1102	1066	201	327	500	710	1	1	40297640	432	-4.00	1.66	12	0.20	-268.00	647.00	2135	20230801	-49.84	960	20230306	11.56	1580	-32.22	20240105	1049	2.10	20240125	2135	-49.84	20230801	973	10.07	20230314	0.00	N	032980	500	201 억		460673	N	N	0	N	00	N
135	20240307	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	-11	5	-1.01	41179767	38235	37.87	1114	1114	1069	1417	763	1090	1077.02	1.14	0	2615	1130	1109	1094	1073	1058	1102	1066	201	327	500	710	1	1	40297640	435	-4.03	1.67	12	0.09	-268.00	647.00	2135	20230801	-49.46	960	20230306	12.40	1580	-31.71	20240105	1049	2.86	20240125	2135	-49.46	20230801	973	10.89	20230314	0.00	N	032980	500	201 억		460673	N	N	0	N	00	N
136	20240307	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	-15	5	-1.38	27652964	25606	25.36	1114	1114	1070	1417	763	1090	1079.94	1.14	0	2713	1130	1109	1094	1073	1058	1102	1066	201	327	500	710	1	1	40297640	433	-4.01	1.66	12	0.06	-268.00	647.00	2135	20230801	-49.65	960	20230306	11.98	1580	-31.96	20240105	1049	2.48	20240125	2135	-49.65	20230801	973	10.48	20230314	0.00	N	032980	500	201 억		460673	N	N	0	N	00	N
137	20240307	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	2	2	0.18	1565563	1434	1.42	1114	1114	1091	1417	763	1090	1091.75	1.14	0	999	1130	1109	1094	1073	1058	1102	1066	201	327	500	710	1	1	40297640	440	-4.07	1.69	12	0.00	-268.00	647.00	2135	20230801	-48.85	960	20230306	13.75	1580	-30.89	20240105	1049	4.10	20240125	2135	-48.85	20230801	973	12.23	20230314	0.00	N	032980	500	201 억		460673	N	N	0	N	00	N
138	20240306	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-25	5	-2.24	109780513	100977	133.10	1102	1115	1079	1449	781	1115	1087.18	1.14	0	1333	1145	1130	1112	1097	1079	1121	1088	201	334	500	730	1	1	40297640	439	-4.07	1.68	12	0.25	-268.00	647.00	2135	20230801	-48.95	960	20230306	13.54	1580	-31.01	20240105	1049	3.91	20240125	2135	-48.95	20230801	960	13.54	20230306	0.00	N	032980	500	201 억		459313	N	N	0	N	00	N
139	20240306	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	-33	5	-2.96	107119456	98527	129.87	1102	1115	1079	1449	781	1115	1087.21	1.14	0	1785	1145	1130	1112	1097	1079	1121	1088	201	334	500	730	1	1	40297640	436	-4.04	1.67	12	0.24	-268.00	647.00	2135	20230801	-49.32	960	20230306	12.71	1580	-31.52	20240105	1049	3.15	20240125	2135	-49.32	20230801	960	12.71	20230306	0.00	N	032980	500	201 억		459313	N	N	0	N	00	N
140	20240306	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	-30	5	-2.69	79581996	73073	96.32	1102	1115	1079	1449	781	1115	1089.08	1.14	0	3117	1145	1130	1112	1097	1079	1121	1088	201	334	500	730	1	1	40297640	437	-4.05	1.68	12	0.18	-268.00	647.00	2135	20230801	-49.18	960	20230306	13.02	1580	-31.33	20240105	1049	3.43	20240125	2135	-49.18	20230801	960	13.02	20230306	0.00	N	032980	500	201 억		459313	N	N	0	N	00	N
141	20240306	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-20	5	-1.79	65916594	60497	79.75	1102	1115	1079	1449	781	1115	1089.58	1.14	0	2339	1145	1130	1112	1097	1079	1121	1088	201	334	500	730	1	1	40297640	441	-4.09	1.69	12	0.15	-268.00	647.00	2135	20230801	-48.71	960	20230306	14.06	1580	-30.70	20240105	1049	4.39	20240125	2135	-48.71	20230801	960	14.06	20230306	0.00	N	032980	500	201 억		459313	N	N	0	N	00	N
142	20240306	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-21	5	-1.88	56832405	52159	68.75	1102	1115	1079	1449	781	1115	1089.60	1.14	0	2644	1145	1130	1112	1097	1079	1121	1088	201	334	500	730	1	1	40297640	441	-4.08	1.69	12	0.13	-268.00	647.00	2135	20230801	-48.76	960	20230306	13.96	1580	-30.76	20240105	1049	4.29	20240125	2135	-48.76	20230801	960	13.96	20230306	0.00	N	032980	500	201 억		459313	N	N	0	N	00	N
143	20240306	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	-26	5	-2.33	53548848	49140	64.77	1102	1115	1079	1449	781	1115	1089.72	1.14	0	1822	1145	1130	1112	1097	1079	1121	1088	201	334	500	730	1	1	40297640	439	-4.06	1.68	12	0.12	-268.00	647.00	2135	20230801	-48.99	960	20230306	13.44	1580	-31.08	20240105	1049	3.81	20240125	2135	-48.99	20230801	960	13.44	20230306	0.00	N	032980	500	201 억		459313	N	N	0	N	00	N
144	20240306	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-25	5	-2.24	44700229	41001	54.05	1102	1115	1079	1449	781	1115	1090.22	1.14	0	1829	1145	1130	1112	1097	1079	1121	1088	201	334	500	730	1	1	40297640	439	-4.07	1.68	12	0.10	-268.00	647.00	2135	20230801	-48.95	960	20230306	13.54	1580	-31.01	20240105	1049	3.91	20240125	2135	-48.95	20230801	960	13.54	20230306	0.00	N	032980	500	201 억		459313	N	N	0	N	00	N
145	20240306	090343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	-14	5	-1.26	1106506	1005	1.32	1102	1102	1101	1449	781	1115	1101.00	1.14	0	-993	1145	1130	1112	1097	1079	1121	1088	201	334	500	730	1	1	40297640	444	-4.11	1.70	12	0.00	-268.00	647.00	2135	20230801	-48.43	960	20230306	14.69	1580	-30.32	20240105	1049	4.96	20240125	2135	-48.43	20230801	960	14.69	20230306	0.00	N	032980	500	201 억		459313	N	N	0	N	00	N
146	20240305	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	-12	5	-1.06	83801419	75847	56.75	1127	1127	1094	1465	789	1127	1104.87	1.15	0	-5165	1149	1138	1118	1107	1087	1143	1112	201	338	500	740	1	1	40297640	449	-4.16	1.72	12	0.19	-268.00	647.00	2135	20230801	-47.78	960	20230306	16.15	1580	-29.43	20240105	1049	6.29	20240125	2135	-47.78	20230801	960	16.15	20230306	0.00	N	032980	500	201 억		464451	N	N	0	N	00	N
147	20240305	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	-21	5	-1.86	72151379	65272	48.84	1127	1127	1094	1465	789	1127	1105.40	1.15	0	-4974	1149	1138	1118	1107	1087	1143	1112	201	338	500	740	1	1	40297640	446	-4.13	1.71	12	0.16	-268.00	647.00	2135	20230801	-48.20	960	20230306	15.21	1580	-30.00	20240105	1049	5.43	20240125	2135	-48.20	20230801	960	15.21	20230306	0.00	N	032980	500	201 억		464451	N	N	0	N	00	N
148	20240305	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-19	5	-1.69	61207082	55392	41.44	1127	1127	1094	1465	789	1127	1104.98	1.15	0	-5714	1149	1138	1118	1107	1087	1143	1112	201	338	500	740	1	1	40297640	446	-4.13	1.71	12	0.14	-268.00	647.00	2135	20230801	-48.10	960	20230306	15.42	1580	-29.87	20240105	1049	5.62	20240125	2135	-48.10	20230801	960	15.42	20230306	0.00	N	032980	500	201 억		464451	N	N	0	N	00	N
149	20240305	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-27	5	-2.40	58448786	52885	39.57	1127	1127	1094	1465	789	1127	1105.21	1.15	0	-7761	1149	1138	1118	1107	1087	1143	1112	201	338	500	740	1	1	40297640	443	-4.10	1.70	12	0.13	-268.00	647.00	2135	20230801	-48.48	960	20230306	14.58	1580	-30.38	20240105	1049	4.86	20240125	2135	-48.48	20230801	960	14.58	20230306	0.00	N	032980	500	201 억		464451	N	N	0	N	00	N
150	20240305	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	-24	5	-2.13	34778780	31339	23.45	1127	1127	1100	1465	789	1127	1109.76	1.15	0	-7272	1149	1138	1118	1107	1087	1143	1112	201	338	500	740	1	1	40297640	444	-4.12	1.70	12	0.08	-268.00	647.00	2135	20230801	-48.34	960	20230306	14.90	1580	-30.19	20240105	1049	5.15	20240125	2135	-48.34	20230801	960	14.90	20230306	0.00	N	032980	500	201 억		464451	N	N	0	N	00	N
151	20240305	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-17	5	-1.51	18187047	16306	12.20	1127	1127	1105	1465	789	1127	1115.36	1.15	0	-6435	1149	1138	1118	1107	1087	1143	1112	201	338	500	740	1	1	40297640	447	-4.14	1.72	12	0.04	-268.00	647.00	2135	20230801	-48.01	960	20230306	15.62	1580	-29.75	20240105	1049	5.82	20240125	2135	-48.01	20230801	960	15.62	20230306	0.00	N	032980	500	201 억		464451	N	N	0	N	00	N
152	20240305	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-8	5	-0.71	14653016	13119	9.82	1127	1127	1105	1465	789	1127	1116.93	1.15	0	-5313	1149	1138	1118	1107	1087	1143	1112	201	338	500	740	1	1	40297640	451	-4.18	1.73	12	0.03	-268.00	647.00	2135	20230801	-47.59	960	20230306	16.56	1580	-29.18	20240105	1049	6.67	20240125	2135	-47.59	20230801	960	16.56	20230306	0.00	N	032980	500	201 억		464451	N	N	0	N	00	N
153	20240305	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	0	3	0.00	4397554	3902	2.92	1127	1127	1127	1465	789	1127	1127.00	1.15	0	-2006	1149	1138	1118	1107	1087	1143	1112	201	338	500	740	1	1	40297640	454	-4.21	1.74	12	0.01	-268.00	647.00	2135	20230801	-47.21	960	20230306	17.40	1580	-28.67	20240105	1049	7.44	20240125	2135	-47.21	20230801	960	17.40	20230306	0.00	N	032980	500	201 억		464451	N	N	0	N	00	N
154	20240304	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	6	2	0.54	147671857	133640	81.21	1121	1129	1098	1457	785	1121	1104.84	1.16	0	-2556	1204	1162	1127	1085	1050	1145	1068	201	336	500	730	1	1	40297640	454	-4.21	1.74	12	0.33	-268.00	647.00	2135	20230801	-47.21	960	20230306	17.40	1580	-28.67	20240105	1049	7.44	20240125	2135	-47.21	20230801	960	17.40	20230306	0.00	N	032980	500	201 억		468856	N	N	0	N	00	N
155	20240304	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	-18	5	-1.61	144902214	131158	79.70	1121	1129	1098	1457	785	1121	1104.79	1.16	0	-3070	1204	1162	1127	1085	1050	1145	1068	201	336	500	730	1	1	40297640	444	-4.12	1.70	12	0.33	-268.00	647.00	2135	20230801	-48.34	960	20230306	14.90	1580	-30.19	20240105	1049	5.15	20240125	2135	-48.34	20230801	960	14.90	20230306	0.00	N	032980	500	201 억		468856	N	N	0	N	00	N
156	20240304	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	-15	5	-1.34	110838825	100294	60.94	1121	1129	1098	1457	785	1121	1105.14	1.16	0	-3434	1204	1162	1127	1085	1050	1145	1068	201	336	500	730	1	1	40297640	446	-4.13	1.71	12	0.25	-268.00	647.00	2135	20230801	-48.20	960	20230306	15.21	1580	-30.00	20240105	1049	5.43	20240125	2135	-48.20	20230801	960	15.21	20230306	0.00	N	032980	500	201 억		468856	N	N	0	N	00	N
157	20240304	130335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-12	5	-1.07	104452788	94535	57.44	1121	1129	1098	1457	785	1121	1104.91	1.16	0	-3273	1204	1162	1127	1085	1050	1145	1068	201	336	500	730	1	1	40297640	447	-4.14	1.71	12	0.23	-268.00	647.00	2135	20230801	-48.06	960	20230306	15.52	1580	-29.81	20240105	1049	5.72	20240125	2135	-48.06	20230801	960	15.52	20230306	0.00	N	032980	500	201 억		468856	N	N	0	N	00	N
158	20240304	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	-15	5	-1.34	85390729	77246	46.94	1121	1129	1098	1457	785	1121	1105.44	1.16	0	-3293	1204	1162	1127	1085	1050	1145	1068	201	336	500	730	1	1	40297640	446	-4.13	1.71	12	0.19	-268.00	647.00	2135	20230801	-48.20	960	20230306	15.21	1580	-30.00	20240105	1049	5.43	20240125	2135	-48.20	20230801	960	15.21	20230306	0.00	N	032980	500	201 억		468856	N	N	0	N	00	N
159	20240304	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-13	5	-1.16	49281185	44409	26.98	1121	1129	1099	1457	785	1121	1109.71	1.16	0	-5543	1204	1162	1127	1085	1050	1145	1068	201	336	500	730	1	1	40297640	446	-4.13	1.71	12	0.11	-268.00	647.00	2135	20230801	-48.10	960	20230306	15.42	1580	-29.87	20240105	1049	5.62	20240125	2135	-48.10	20230801	960	15.42	20230306	0.00	N	032980	500	201 억		468856	N	N	0	N	00	N
160	20240304	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-3	5	-0.27	21459260	19221	11.68	1121	1129	1101	1457	785	1121	1116.45	1.16	0	-1368	1204	1162	1127	1085	1050	1145	1068	201	336	500	730	1	1	40297640	451	-4.17	1.73	12	0.05	-268.00	647.00	2135	20230801	-47.63	960	20230306	16.46	1580	-29.24	20240105	1049	6.58	20240125	2135	-47.63	20230801	960	16.46	20230306	0.00	N	032980	500	201 억		468856	N	N	0	N	00	N
161	20240304	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	-9	5	-0.80	2755475	2459	1.49	1121	1121	1112	1457	785	1121	1120.57	1.16	0	-1064	1204	1162	1127	1085	1050	1145	1068	201	336	500	730	1	1	40297640	448	-4.15	1.72	12	0.01	-268.00	647.00	2135	20230801	-47.92	960	20230306	15.83	1580	-29.62	20240105	1049	6.01	20240125	2135	-47.92	20230801	960	15.83	20230306	0.00	N	032980	500	201 억		468856	N	N	0	N	00	N