KissMeData/014190/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	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	3	2	0.16	366636867	199032	59.94	1844	1852	1832	2395	1292	1845	1842.10	2.77	0	-10859	1905	1875	1858	1828	1811	1866	1819	177	550	500	1210	1	1	35399906	654	13.20	0.63	12	0.56	140.00	2944.00	3245	20240103	-43.05	1400	20231027	32.00	3245	-43.05	20240103	1832	0.87	20240329	3245	-43.05	20240103	1400	32.00	20231027	3.80	N	014190	500	176 억		979936	N	N	0	N	00	N
3	20240329	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	4	2	0.22	340891952	185085	55.74	1844	1852	1832	2395	1292	1845	1841.81	2.77	0	-10398	1905	1875	1858	1828	1811	1866	1819	177	550	500	1210	1	1	35399906	655	13.21	0.63	12	0.52	140.00	2944.00	3245	20240103	-43.02	1400	20231027	32.07	3245	-43.02	20240103	1832	0.93	20240329	3245	-43.02	20240103	1400	32.07	20231027	3.80	N	014190	500	176 억		979936	N	N	0	N	00	N
4	20240329	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-5	5	-0.27	303272429	164640	49.58	1844	1852	1832	2395	1292	1845	1842.03	2.77	0	-12788	1905	1875	1858	1828	1811	1866	1819	177	550	500	1210	1	1	35399906	651	13.14	0.62	12	0.47	140.00	2944.00	3245	20240103	-43.30	1400	20231027	31.43	3245	-43.30	20240103	1832	0.44	20240329	3245	-43.30	20240103	1400	31.43	20231027	3.80	N	014190	500	176 억		979936	N	N	0	N	00	N
5	20240329	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	-9	5	-0.49	273957058	148713	44.79	1844	1852	1832	2395	1292	1845	1842.19	2.77	0	-9874	1905	1875	1858	1828	1811	1866	1819	177	550	500	1210	1	1	35399906	650	13.11	0.62	12	0.42	140.00	2944.00	3245	20240103	-43.42	1400	20231027	31.14	3245	-43.42	20240103	1832	0.22	20240329	3245	-43.42	20240103	1400	31.14	20231027	3.80	N	014190	500	176 억		979936	N	N	0	N	00	N
6	20240329	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1842	-3	5	-0.16	217912422	118238	35.61	1844	1852	1832	2395	1292	1845	1843.00	2.77	0	815	1905	1875	1858	1828	1811	1866	1819	177	550	500	1210	1	1	35399906	652	13.16	0.63	12	0.33	140.00	2944.00	3245	20240103	-43.24	1400	20231027	31.57	3245	-43.24	20240103	1832	0.55	20240329	3245	-43.24	20240103	1400	31.57	20231027	3.80	N	014190	500	176 억		979936	N	N	0	N	00	N
7	20240329	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	5	2	0.27	168750162	91614	27.59	1844	1850	1832	2395	1292	1845	1841.97	2.77	0	10187	1905	1875	1858	1828	1811	1866	1819	177	550	500	1210	1	1	35399906	655	13.21	0.63	12	0.26	140.00	2944.00	3245	20240103	-42.99	1400	20231027	32.14	3245	-42.99	20240103	1832	0.98	20240329	3245	-42.99	20240103	1400	32.14	20231027	3.80	N	014190	500	176 억		979936	N	N	0	N	00	N
8	20240329	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1844	-1	5	-0.05	97063894	52717	15.88	1844	1850	1833	2395	1292	1845	1841.23	2.77	0	12541	1905	1875	1858	1828	1811	1866	1819	177	550	500	1210	1	1	35399906	653	13.17	0.63	12	0.15	140.00	2944.00	3245	20240103	-43.17	1400	20231027	31.71	3245	-43.17	20240103	1833	0.60	20240329	3245	-43.17	20240103	1400	31.71	20231027	3.80	N	014190	500	176 억		979936	N	N	0	N	00	N
9	20240329	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1847	2	2	0.11	29031834	15758	4.75	1844	1847	1833	2395	1292	1845	1842.35	2.77	0	11732	1905	1875	1858	1828	1811	1866	1819	177	550	500	1210	1	1	35399906	654	13.19	0.63	12	0.04	140.00	2944.00	3245	20240103	-43.08	1400	20231027	31.93	3245	-43.08	20240103	1833	0.76	20240329	3245	-43.08	20240103	1400	31.93	20231027	3.80	N	014190	500	176 억		979936	N	N	0	N	00	N
10	20240328	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-27	5	-1.44	603310570	324820	63.81	1872	1888	1841	2430	1311	1872	1857.37	2.78	0	-3646	1947	1909	1882	1844	1817	1896	1831	177	558	500	1230	1	1	35399906	653	13.18	0.63	12	0.92	140.00	2944.00	3245	20240103	-43.14	1400	20231027	31.79	3245	-43.14	20240103	1841	0.22	20240328	3245	-43.14	20240103	1400	31.79	20231027	3.83	N	014190	500	176 억		984568	N	N	0	N	00	N
11	20240328	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1846	-26	5	-1.39	578093197	311153	61.13	1872	1888	1841	2430	1311	1872	1857.91	2.78	0	-3028	1947	1909	1882	1844	1817	1896	1831	177	558	500	1230	1	1	35399906	653	13.19	0.63	12	0.88	140.00	2944.00	3245	20240103	-43.11	1400	20231027	31.86	3245	-43.11	20240103	1841	0.27	20240328	3245	-43.11	20240103	1400	31.86	20231027	3.83	N	014190	500	176 억		984568	N	N	0	N	00	N
12	20240328	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	-22	5	-1.18	522584136	281070	55.22	1872	1888	1848	2430	1311	1872	1859.27	2.78	0	6904	1947	1909	1882	1844	1817	1896	1831	177	558	500	1230	1	1	35399906	655	13.21	0.63	12	0.79	140.00	2944.00	3245	20240103	-42.99	1400	20231027	32.14	3245	-42.99	20240103	1848	0.11	20240328	3245	-42.99	20240103	1400	32.14	20231027	3.83	N	014190	500	176 억		984568	N	N	0	N	00	N
13	20240328	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	-17	5	-0.91	478774780	257405	50.57	1872	1888	1848	2430	1311	1872	1860.00	2.78	0	21211	1947	1909	1882	1844	1817	1896	1831	177	558	500	1230	1	1	35399906	657	13.25	0.63	12	0.73	140.00	2944.00	3245	20240103	-42.84	1400	20231027	32.50	3245	-42.84	20240103	1848	0.38	20240328	3245	-42.84	20240103	1400	32.50	20231027	3.83	N	014190	500	176 억		984568	N	N	0	N	00	N
14	20240328	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	-17	5	-0.91	438337373	235588	46.28	1872	1888	1848	2430	1311	1872	1860.61	2.78	0	27571	1947	1909	1882	1844	1817	1896	1831	177	558	500	1230	1	1	35399906	657	13.25	0.63	12	0.67	140.00	2944.00	3245	20240103	-42.84	1400	20231027	32.50	3245	-42.84	20240103	1848	0.38	20240328	3245	-42.84	20240103	1400	32.50	20231027	3.83	N	014190	500	176 억		984568	N	N	0	N	00	N
15	20240328	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	-4	5	-0.21	257152172	137818	27.08	1872	1888	1855	2430	1311	1872	1865.88	2.78	0	44575	1947	1909	1882	1844	1817	1896	1831	177	558	500	1230	1	1	35399906	661	13.34	0.63	12	0.39	140.00	2944.00	3245	20240103	-42.43	1400	20231027	33.43	3245	-42.43	20240103	1855	0.70	20240328	3245	-42.43	20240103	1400	33.43	20231027	3.83	N	014190	500	176 억		984568	N	N	0	N	00	N
16	20240328	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1859	-13	5	-0.69	190365641	101905	20.02	1872	1888	1856	2430	1311	1872	1868.07	2.78	0	37688	1947	1909	1882	1844	1817	1896	1831	177	558	500	1230	1	1	35399906	658	13.28	0.63	12	0.29	140.00	2944.00	3245	20240103	-42.71	1400	20231027	32.79	3245	-42.71	20240103	1855	0.22	20240327	3245	-42.71	20240103	1400	32.79	20231027	3.83	N	014190	500	176 억		984568	N	N	0	N	00	N
17	20240328	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1888	16	2	0.85	115624667	61783	12.14	1872	1888	1860	2430	1311	1872	1871.46	2.78	0	39812	1947	1909	1882	1844	1817	1896	1831	177	558	500	1230	1	1	35399906	668	13.49	0.64	12	0.17	140.00	2944.00	3245	20240103	-41.82	1400	20231027	34.86	3245	-41.82	20240103	1855	1.78	20240327	3245	-41.82	20240103	1400	34.86	20231027	3.83	N	014190	500	176 억		984568	N	N	0	N	00	N
18	20240327	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	-26	5	-1.37	953354373	505818	113.29	1899	1920	1855	2465	1329	1898	1884.79	2.45	0	119381	1966	1932	1913	1879	1860	1922	1869	177	567	500	1250	1	1	35399906	663	13.37	0.64	12	1.43	140.00	2944.00	3245	20240103	-42.31	1400	20231027	33.71	3245	-42.31	20240103	1855	0.92	20240327	3245	-42.31	20240103	1400	33.71	20231027	3.80	N	014190	500	176 억		867037	N	N	0	N	00	N
19	20240327	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-29	5	-1.53	915542405	485587	108.76	1899	1920	1855	2465	1329	1898	1885.43	2.45	0	115032	1966	1932	1913	1879	1860	1922	1869	177	567	500	1250	1	1	35399906	662	13.35	0.63	12	1.37	140.00	2944.00	3245	20240103	-42.40	1400	20231027	33.50	3245	-42.40	20240103	1855	0.75	20240327	3245	-42.40	20240103	1400	33.50	20231027	3.80	N	014190	500	176 억		867037	N	N	0	N	00	N
20	20240327	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-18	5	-0.95	588843004	310541	69.55	1899	1920	1876	2465	1329	1898	1896.18	2.45	0	32083	1966	1932	1913	1879	1860	1922	1869	177	567	500	1250	1	1	35399906	666	13.43	0.64	12	0.88	140.00	2944.00	3245	20240103	-42.06	1400	20231027	34.29	3245	-42.06	20240103	1876	0.21	20240327	3245	-42.06	20240103	1400	34.29	20231027	3.80	N	014190	500	176 억		867037	N	N	0	N	00	N
21	20240327	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-11	5	-0.58	543132523	286234	64.11	1899	1920	1881	2465	1329	1898	1897.51	2.45	0	34214	1966	1932	1913	1879	1860	1922	1869	177	567	500	1250	1	1	35399906	668	13.48	0.64	12	0.81	140.00	2944.00	3245	20240103	-41.85	1400	20231027	34.79	3245	-41.85	20240103	1881	0.32	20240327	3245	-41.85	20240103	1400	34.79	20231027	3.80	N	014190	500	176 억		867037	N	N	0	N	00	N
22	20240327	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-5	5	-0.26	448858036	236277	52.92	1899	1920	1891	2465	1329	1898	1899.71	2.45	0	60009	1966	1932	1913	1879	1860	1922	1869	177	567	500	1250	1	1	35399906	670	13.52	0.64	12	0.67	140.00	2944.00	3245	20240103	-41.66	1400	20231027	35.21	3245	-41.66	20240103	1891	0.11	20240327	3245	-41.66	20240103	1400	35.21	20231027	3.80	N	014190	500	176 억		867037	N	N	0	N	00	N
23	20240327	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-3	5	-0.16	379879081	199836	44.76	1899	1920	1891	2465	1329	1898	1900.95	2.45	0	64207	1966	1932	1913	1879	1860	1922	1869	177	567	500	1250	1	1	35399906	671	13.54	0.64	12	0.56	140.00	2944.00	3245	20240103	-41.60	1400	20231027	35.36	3245	-41.60	20240103	1891	0.21	20240327	3245	-41.60	20240103	1400	35.36	20231027	3.80	N	014190	500	176 억		867037	N	N	0	N	00	N
24	20240327	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	11	2	0.58	304374571	160046	35.85	1899	1920	1891	2465	1329	1898	1901.79	2.45	0	79098	1966	1932	1913	1879	1860	1922	1869	177	567	500	1250	1	1	35399906	676	13.64	0.65	12	0.45	140.00	2944.00	3245	20240103	-41.17	1400	20231027	36.36	3245	-41.17	20240103	1891	0.95	20240327	3245	-41.17	20240103	1400	36.36	20231027	3.80	N	014190	500	176 억		867037	N	N	0	N	00	N
25	20240327	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	20	2	1.05	114204633	60086	13.46	1899	1918	1899	2465	1329	1898	1900.69	2.45	0	52637	1966	1932	1913	1879	1860	1922	1869	177	567	500	1250	1	1	35399906	679	13.70	0.65	12	0.17	140.00	2944.00	3245	20240103	-40.89	1400	20231027	37.00	3245	-40.89	20240103	1894	1.27	20240326	3245	-40.89	20240103	1400	37.00	20231027	3.80	N	014190	500	176 억		867037	N	N	0	N	00	N
26	20240326	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-49	5	-2.52	848793412	442829	125.39	1947	1947	1894	2530	1363	1947	1916.82	2.27	0	62539	2031	1988	1967	1924	1903	1978	1914	177	583	500	1280	1	1	35399906	672	13.56	0.64	12	1.25	140.00	2944.00	3245	20240103	-41.51	1400	20231027	35.57	3245	-41.51	20240103	1894	0.21	20240326	3245	-41.51	20240103	1400	35.57	20231027	3.79	N	014190	500	176 억		804749	N	N	0	N	00	N
27	20240326	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-29	5	-1.49	598780756	311493	88.20	1947	1947	1910	2530	1363	1947	1922.29	2.27	0	39590	2031	1988	1967	1924	1903	1978	1914	177	583	500	1280	1	1	35399906	679	13.70	0.65	12	0.88	140.00	2944.00	3245	20240103	-40.89	1400	20231027	37.00	3245	-40.89	20240103	1905	0.68	20240320	3245	-40.89	20240103	1400	37.00	20231027	3.79	N	014190	500	176 억		804749	N	N	0	N	00	N
28	20240326	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-25	5	-1.28	571964629	297520	84.24	1947	1947	1910	2530	1363	1947	1922.44	2.27	0	35657	2031	1988	1967	1924	1903	1978	1914	177	583	500	1280	1	1	35399906	680	13.73	0.65	12	0.84	140.00	2944.00	3245	20240103	-40.77	1400	20231027	37.29	3245	-40.77	20240103	1905	0.89	20240320	3245	-40.77	20240103	1400	37.29	20231027	3.79	N	014190	500	176 억		804749	N	N	0	N	00	N
29	20240326	130301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-28	5	-1.44	443193039	230357	65.23	1947	1947	1910	2530	1363	1947	1923.94	2.27	0	-3599	2031	1988	1967	1924	1903	1978	1914	177	583	500	1280	1	1	35399906	679	13.71	0.65	12	0.65	140.00	2944.00	3245	20240103	-40.86	1400	20231027	37.07	3245	-40.86	20240103	1905	0.73	20240320	3245	-40.86	20240103	1400	37.07	20231027	3.79	N	014190	500	176 억		804749	N	N	0	N	00	N
30	20240326	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-28	5	-1.44	353331012	183591	51.98	1947	1947	1910	2530	1363	1947	1924.56	2.27	0	-3259	2031	1988	1967	1924	1903	1978	1914	177	583	500	1280	1	1	35399906	679	13.71	0.65	12	0.52	140.00	2944.00	3245	20240103	-40.86	1400	20231027	37.07	3245	-40.86	20240103	1905	0.73	20240320	3245	-40.86	20240103	1400	37.07	20231027	3.79	N	014190	500	176 억		804749	N	N	0	N	00	N
31	20240326	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	-22	5	-1.13	191121187	98976	28.03	1947	1947	1923	2530	1363	1947	1930.98	2.27	0	-16866	2031	1988	1967	1924	1903	1978	1914	177	583	500	1280	1	1	35399906	681	13.75	0.65	12	0.28	140.00	2944.00	3245	20240103	-40.68	1400	20231027	37.50	3245	-40.68	20240103	1905	1.05	20240320	3245	-40.68	20240103	1400	37.50	20231027	3.79	N	014190	500	176 억		804749	N	N	0	N	00	N
32	20240326	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	-13	5	-0.67	115913077	59978	16.98	1947	1947	1926	2530	1363	1947	1932.59	2.27	0	1243	2031	1988	1967	1924	1903	1978	1914	177	583	500	1280	1	1	35399906	685	13.81	0.66	12	0.17	140.00	2944.00	3245	20240103	-40.40	1400	20231027	38.14	3245	-40.40	20240103	1905	1.52	20240320	3245	-40.40	20240103	1400	38.14	20231027	3.79	N	014190	500	176 억		804749	N	N	0	N	00	N
33	20240326	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	-12	5	-0.62	11520910	5932	1.68	1947	1947	1935	2530	1363	1947	1942.16	2.27	0	-94	2031	1988	1967	1924	1903	1978	1914	177	583	500	1280	1	1	35399906	685	13.82	0.66	12	0.02	140.00	2944.00	3245	20240103	-40.37	1400	20231027	38.21	3245	-40.37	20240103	1905	1.57	20240320	3245	-40.37	20240103	1400	38.21	20231027	3.79	N	014190	500	176 억		804749	N	N	0	N	00	N
34	20240325	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	-37	5	-1.86	691209226	352910	97.79	1998	2010	1946	2575	1389	1984	1958.60	2.23	0	15695	2034	2009	1966	1941	1898	2021	1953	177	591	500	1300	1	1	35399906	689	13.91	0.66	12	1.00	140.00	2944.00	3245	20240103	-40.00	1400	20231027	39.07	3245	-40.00	20240103	1905	2.20	20240320	3245	-40.00	20240103	1400	39.07	20231027	3.77	N	014190	500	176 억		788026	N	N	0	N	00	N
35	20240325	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1948	-36	5	-1.81	658599389	336159	93.15	1998	2010	1947	2575	1389	1984	1959.19	2.23	0	20078	2034	2009	1966	1941	1898	2021	1953	177	591	500	1300	1	1	35399906	690	13.91	0.66	12	0.95	140.00	2944.00	3245	20240103	-39.97	1400	20231027	39.14	3245	-39.97	20240103	1905	2.26	20240320	3245	-39.97	20240103	1400	39.14	20231027	3.77	N	014190	500	176 억		788026	N	N	0	N	00	N
36	20240325	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1958	-26	5	-1.31	586109500	298986	82.85	1998	2010	1950	2575	1389	1984	1960.32	2.23	0	16628	2034	2009	1966	1941	1898	2021	1953	177	591	500	1300	1	1	35399906	693	13.99	0.67	12	0.84	140.00	2944.00	3245	20240103	-39.66	1400	20231027	39.86	3245	-39.66	20240103	1905	2.78	20240320	3245	-39.66	20240103	1400	39.86	20231027	3.77	N	014190	500	176 억		788026	N	N	0	N	00	N
37	20240325	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1969	-15	5	-0.76	512082291	261090	72.35	1998	2010	1950	2575	1389	1984	1961.32	2.23	0	8825	2034	2009	1966	1941	1898	2021	1953	177	591	500	1300	1	1	35399906	697	14.06	0.67	12	0.74	140.00	2944.00	3245	20240103	-39.32	1400	20231027	40.64	3245	-39.32	20240103	1905	3.36	20240320	3245	-39.32	20240103	1400	40.64	20231027	3.77	N	014190	500	176 억		788026	N	N	0	N	00	N
38	20240325	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	-9	5	-0.45	313524534	159703	44.25	1998	2010	1950	2575	1389	1984	1963.17	2.23	0	-13920	2034	2009	1966	1941	1898	2021	1953	177	591	500	1300	1	1	35399906	699	14.11	0.67	12	0.45	140.00	2944.00	3245	20240103	-39.14	1400	20231027	41.07	3245	-39.14	20240103	1905	3.67	20240320	3245	-39.14	20240103	1400	41.07	20231027	3.77	N	014190	500	176 억		788026	N	N	0	N	00	N
39	20240325	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1968	-16	5	-0.81	277772807	141560	39.23	1998	2010	1950	2575	1389	1984	1962.23	2.23	0	-12724	2034	2009	1966	1941	1898	2021	1953	177	591	500	1300	1	1	35399906	697	14.06	0.67	12	0.40	140.00	2944.00	3245	20240103	-39.35	1400	20231027	40.57	3245	-39.35	20240103	1905	3.31	20240320	3245	-39.35	20240103	1400	40.57	20231027	3.77	N	014190	500	176 억		788026	N	N	0	N	00	N
40	20240325	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	-20	5	-1.01	135548950	69173	19.17	1998	2010	1950	2575	1389	1984	1959.56	2.23	0	-14099	2034	2009	1966	1941	1898	2021	1953	177	591	500	1300	1	1	35399906	695	14.03	0.67	12	0.20	140.00	2944.00	3245	20240103	-39.48	1400	20231027	40.29	3245	-39.48	20240103	1905	3.10	20240320	3245	-39.48	20240103	1400	40.29	20231027	3.77	N	014190	500	176 억		788026	N	N	0	N	00	N
41	20240325	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1970	-14	5	-0.71	15423477	7772	2.15	1998	2010	1968	2575	1389	1984	1984.49	2.23	0	-4833	2034	2009	1966	1941	1898	2021	1953	177	591	500	1300	1	1	35399906	697	14.07	0.67	12	0.02	140.00	2944.00	3245	20240103	-39.29	1400	20231027	40.71	3245	-39.29	20240103	1905	3.41	20240320	3245	-39.29	20240103	1400	40.71	20231027	3.77	N	014190	500	176 억		788026	N	N	0	N	00	N
42	20240322	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1984	37	2	1.90	702459158	357717	133.46	1952	1991	1923	2530	1363	1947	1963.72	2.24	0	-7163	1979	1962	1947	1930	1915	1971	1939	177	583	500	1280	1	1	35399906	702	14.17	0.67	12	1.01	140.00	2944.00	3245	20240103	-38.86	1400	20231027	41.71	3245	-38.86	20240103	1905	4.15	20240320	3245	-38.86	20240103	1400	41.71	20231027	3.76	N	014190	500	176 억		794654	N	N	0	N	00	N
43	20240322	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1972	25	2	1.28	665341133	338963	126.47	1952	1991	1923	2530	1363	1947	1962.87	2.24	0	3724	1979	1962	1947	1930	1915	1971	1939	177	583	500	1280	1	1	35399906	698	14.09	0.67	12	0.96	140.00	2944.00	3245	20240103	-39.23	1400	20231027	40.86	3245	-39.23	20240103	1905	3.52	20240320	3245	-39.23	20240103	1400	40.86	20231027	3.76	N	014190	500	176 억		794654	N	N	0	N	00	N
44	20240322	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	42	2	2.16	586417348	299026	111.57	1952	1991	1923	2530	1363	1947	1961.09	2.24	0	20440	1979	1962	1947	1930	1915	1971	1939	177	583	500	1280	1	1	35399906	704	14.21	0.68	12	0.84	140.00	2944.00	3245	20240103	-38.71	1400	20231027	42.07	3245	-38.71	20240103	1905	4.41	20240320	3245	-38.71	20240103	1400	42.07	20231027	3.76	N	014190	500	176 억		794654	N	N	0	N	00	N
45	20240322	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	26	2	1.34	466339377	238483	88.98	1952	1988	1923	2530	1363	1947	1955.44	2.24	0	12235	1979	1962	1947	1930	1915	1971	1939	177	583	500	1280	1	1	35399906	698	14.09	0.67	12	0.67	140.00	2944.00	3245	20240103	-39.20	1400	20231027	40.93	3245	-39.20	20240103	1905	3.57	20240320	3245	-39.20	20240103	1400	40.93	20231027	3.76	N	014190	500	176 억		794654	N	N	0	N	00	N
46	20240322	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	28	2	1.44	423159967	216581	80.81	1952	1988	1923	2530	1363	1947	1953.82	2.24	0	10294	1979	1962	1947	1930	1915	1971	1939	177	583	500	1280	1	1	35399906	699	14.11	0.67	12	0.61	140.00	2944.00	3245	20240103	-39.14	1400	20231027	41.07	3245	-39.14	20240103	1905	3.67	20240320	3245	-39.14	20240103	1400	41.07	20231027	3.76	N	014190	500	176 억		794654	N	N	0	N	00	N
47	20240322	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	0	3	0.00	314458327	161396	60.22	1952	1970	1923	2530	1363	1947	1948.37	2.24	0	1198	1979	1962	1947	1930	1915	1971	1939	177	583	500	1280	1	1	35399906	689	13.91	0.66	12	0.46	140.00	2944.00	3245	20240103	-40.00	1400	20231027	39.07	3245	-40.00	20240103	1905	2.20	20240320	3245	-40.00	20240103	1400	39.07	20231027	3.76	N	014190	500	176 억		794654	N	N	0	N	00	N
48	20240322	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1946	-1	5	-0.05	146727629	75720	28.25	1952	1957	1923	2530	1363	1947	1937.77	2.24	0	-15551	1979	1962	1947	1930	1915	1971	1939	177	583	500	1280	1	1	35399906	689	13.90	0.66	12	0.21	140.00	2944.00	3245	20240103	-40.03	1400	20231027	39.00	3245	-40.03	20240103	1905	2.15	20240320	3245	-40.03	20240103	1400	39.00	20231027	3.76	N	014190	500	176 억		794654	N	N	0	N	00	N
49	20240322	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	9	2	0.46	13454559	6895	2.57	1952	1957	1945	2530	1363	1947	1951.35	2.24	0	-5632	1979	1962	1947	1930	1915	1971	1939	177	583	500	1280	1	1	35399906	692	13.97	0.66	12	0.02	140.00	2944.00	3245	20240103	-39.72	1400	20231027	39.71	3245	-39.72	20240103	1905	2.68	20240320	3245	-39.72	20240103	1400	39.71	20231027	3.76	N	014190	500	176 억		794654	N	N	0	N	00	N
50	20240321	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	34	2	1.78	519342146	266973	88.73	1942	1964	1932	2485	1340	1913	1945.30	2.13	0	41913	1987	1949	1927	1889	1867	1939	1879	177	572	500	1260	1	1	35399906	689	16.09	0.69	12	0.75	121.00	2811.00	3245	20240103	-40.00	1400	20231027	39.07	3245	-40.00	20240103	1905	2.20	20240320	3245	-40.00	20240103	1400	39.07	20231027	3.83	N	014190	500	176 억		752498	N	N	0	N	00	N
51	20240321	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1944	31	2	1.62	478905998	246146	81.81	1942	1964	1932	2485	1340	1913	1945.62	2.13	0	36660	1987	1949	1927	1889	1867	1939	1879	177	572	500	1260	1	1	35399906	688	16.07	0.69	12	0.70	121.00	2811.00	3245	20240103	-40.09	1400	20231027	38.86	3245	-40.09	20240103	1905	2.05	20240320	3245	-40.09	20240103	1400	38.86	20231027	3.83	N	014190	500	176 억		752498	N	N	0	N	00	N
52	20240321	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1944	31	2	1.62	425661750	218701	72.69	1942	1964	1932	2485	1340	1913	1946.32	2.13	0	33749	1987	1949	1927	1889	1867	1939	1879	177	572	500	1260	1	1	35399906	688	16.07	0.69	12	0.62	121.00	2811.00	3245	20240103	-40.09	1400	20231027	38.86	3245	-40.09	20240103	1905	2.05	20240320	3245	-40.09	20240103	1400	38.86	20231027	3.83	N	014190	500	176 억		752498	N	N	0	N	00	N
53	20240321	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	29	2	1.52	384957392	197761	65.73	1942	1964	1932	2485	1340	1913	1946.58	2.13	0	33725	1987	1949	1927	1889	1867	1939	1879	177	572	500	1260	1	1	35399906	687	16.05	0.69	12	0.56	121.00	2811.00	3245	20240103	-40.15	1400	20231027	38.71	3245	-40.15	20240103	1905	1.94	20240320	3245	-40.15	20240103	1400	38.71	20231027	3.83	N	014190	500	176 억		752498	N	N	0	N	00	N
54	20240321	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	26	2	1.36	344921784	177093	58.86	1942	1964	1932	2485	1340	1913	1947.69	2.13	0	29394	1987	1949	1927	1889	1867	1939	1879	177	572	500	1260	1	1	35399906	686	16.02	0.69	12	0.50	121.00	2811.00	3245	20240103	-40.25	1400	20231027	38.50	3245	-40.25	20240103	1905	1.78	20240320	3245	-40.25	20240103	1400	38.50	20231027	3.83	N	014190	500	176 억		752498	N	N	0	N	00	N
55	20240321	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	25	2	1.31	299408000	153568	51.04	1942	1964	1936	2485	1340	1913	1949.68	2.13	0	26218	1987	1949	1927	1889	1867	1939	1879	177	572	500	1260	1	1	35399906	686	16.02	0.69	12	0.43	121.00	2811.00	3245	20240103	-40.28	1400	20231027	38.43	3245	-40.28	20240103	1905	1.73	20240320	3245	-40.28	20240103	1400	38.43	20231027	3.83	N	014190	500	176 억		752498	N	N	0	N	00	N
56	20240321	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	37	2	1.93	199408480	102104	33.94	1942	1964	1937	2485	1340	1913	1952.99	2.13	0	45350	1987	1949	1927	1889	1867	1939	1879	177	572	500	1260	1	1	35399906	690	16.12	0.69	12	0.29	121.00	2811.00	3245	20240103	-39.91	1400	20231027	39.29	3245	-39.91	20240103	1905	2.36	20240320	3245	-39.91	20240103	1400	39.29	20231027	3.83	N	014190	500	176 억		752498	N	N	0	N	00	N
57	20240321	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1948	35	2	1.83	21059516	10826	3.60	1942	1952	1937	2485	1340	1913	1945.27	2.13	0	6655	1987	1949	1927	1889	1867	1939	1879	177	572	500	1260	1	1	35399906	690	16.10	0.69	12	0.03	121.00	2811.00	3245	20240103	-39.97	1400	20231027	39.14	3245	-39.97	20240103	1905	2.26	20240320	3245	-39.97	20240103	1400	39.14	20231027	3.83	N	014190	500	176 억		752498	N	N	0	N	00	N
58	20240320	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-31	5	-1.59	576565635	297630	71.97	1949	1965	1905	2525	1361	1944	1937.19	2.16	0	-12393	2007	1975	1949	1917	1891	1962	1904	177	581	500	1280	1	1	35399906	677	15.81	0.68	12	0.84	121.00	2811.00	3245	20240103	-41.05	1400	20231027	36.64	3245	-41.05	20240103	1905	0.42	20240320	3245	-41.05	20240103	1400	36.64	20231027	3.73	N	014190	500	176 억		764894	N	N	0	N	00	N
59	20240320	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-22	5	-1.13	512316068	264044	63.85	1949	1965	1914	2525	1361	1944	1940.27	2.16	0	-19996	2007	1975	1949	1917	1891	1962	1904	177	581	500	1280	1	1	35399906	680	15.88	0.68	12	0.75	121.00	2811.00	3245	20240103	-40.77	1400	20231027	37.29	3245	-40.77	20240103	1914	0.42	20240320	3245	-40.77	20240103	1400	37.29	20231027	3.73	N	014190	500	176 억		764894	N	N	0	N	00	N
60	20240320	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	-17	5	-0.87	433245504	222869	53.89	1949	1965	1919	2525	1361	1944	1943.95	2.16	0	-25538	2007	1975	1949	1917	1891	1962	1904	177	581	500	1280	1	1	35399906	682	15.93	0.69	12	0.63	121.00	2811.00	3245	20240103	-40.62	1400	20231027	37.64	3245	-40.62	20240103	1919	0.42	20240320	3245	-40.62	20240103	1400	37.64	20231027	3.73	N	014190	500	176 억		764894	N	N	0	N	00	N
61	20240320	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	-15	5	-0.77	363405251	186604	45.12	1949	1965	1927	2525	1361	1944	1947.47	2.16	0	-20819	2007	1975	1949	1917	1891	1962	1904	177	581	500	1280	1	1	35399906	683	15.94	0.69	12	0.53	121.00	2811.00	3245	20240103	-40.55	1400	20231027	37.79	3245	-40.55	20240103	1923	0.31	20240319	3245	-40.55	20240103	1400	37.79	20231027	3.73	N	014190	500	176 억		764894	N	N	0	N	00	N
62	20240320	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1944	0	3	0.00	292148920	149825	36.23	1949	1965	1927	2525	1361	1944	1949.93	2.16	0	-21513	2007	1975	1949	1917	1891	1962	1904	177	581	500	1280	1	1	35399906	688	16.07	0.69	12	0.42	121.00	2811.00	3245	20240103	-40.09	1400	20231027	38.86	3245	-40.09	20240103	1923	1.09	20240319	3245	-40.09	20240103	1400	38.86	20231027	3.73	N	014190	500	176 억		764894	N	N	0	N	00	N
63	20240320	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	11	2	0.57	227530948	116668	28.21	1949	1965	1927	2525	1361	1944	1950.24	2.16	0	-29184	2007	1975	1949	1917	1891	1962	1904	177	581	500	1280	1	1	35399906	692	16.16	0.70	12	0.33	121.00	2811.00	3245	20240103	-39.75	1400	20231027	39.64	3245	-39.75	20240103	1923	1.66	20240319	3245	-39.75	20240103	1400	39.64	20231027	3.73	N	014190	500	176 억		764894	N	N	0	N	00	N
64	20240320	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	11	2	0.57	143312042	73332	17.73	1949	1965	1927	2525	1361	1944	1954.29	2.16	0	-27608	2007	1975	1949	1917	1891	1962	1904	177	581	500	1280	1	1	35399906	692	16.16	0.70	12	0.21	121.00	2811.00	3245	20240103	-39.75	1400	20231027	39.64	3245	-39.75	20240103	1923	1.66	20240319	3245	-39.75	20240103	1400	39.64	20231027	3.73	N	014190	500	176 억		764894	N	N	0	N	00	N
65	20240320	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1946	2	2	0.10	4050761	2082	0.50	1949	1949	1943	2525	1361	1944	1945.61	2.16	0	-214	2007	1975	1949	1917	1891	1962	1904	177	581	500	1280	1	1	35399906	689	16.08	0.69	12	0.01	121.00	2811.00	3245	20240103	-40.03	1400	20231027	39.00	3245	-40.03	20240103	1923	1.20	20240319	3245	-40.03	20240103	1400	39.00	20231027	3.73	N	014190	500	176 억		764894	N	N	0	N	00	N
66	20240319	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1944	-36	5	-1.82	802838540	411677	195.63	1976	1981	1923	2570	1386	1980	1950.18	2.06	0	37252	2060	2019	1994	1953	1928	2007	1941	177	590	500	1300	1	1	35399906	688	16.07	0.69	12	1.16	121.00	2811.00	3245	20240103	-40.09	1400	20231027	38.86	3245	-40.09	20240103	1923	1.09	20240319	3245	-40.09	20240103	1400	38.86	20231027	3.69	N	014190	500	176 억		727612	N	N	0	N	00	N
67	20240319	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	-48	5	-2.42	761307829	390272	185.46	1976	1981	1923	2570	1386	1980	1950.71	2.06	0	30180	2060	2019	1994	1953	1928	2007	1941	177	590	500	1300	1	1	35399906	684	15.97	0.69	12	1.10	121.00	2811.00	3245	20240103	-40.46	1400	20231027	38.00	3245	-40.46	20240103	1923	0.47	20240319	3245	-40.46	20240103	1400	38.00	20231027	3.69	N	014190	500	176 억		727612	N	N	0	N	00	N
68	20240319	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1943	-37	5	-1.87	521559728	266338	126.56	1976	1981	1942	2570	1386	1980	1958.26	2.06	0	18591	2060	2019	1994	1953	1928	2007	1941	177	590	500	1300	1	1	35399906	688	16.06	0.69	12	0.75	121.00	2811.00	3245	20240103	-40.12	1400	20231027	38.79	3245	-40.12	20240103	1942	0.05	20240319	3245	-40.12	20240103	1400	38.79	20231027	3.69	N	014190	500	176 억		727612	N	N	0	N	00	N
69	20240319	130251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	-25	5	-1.26	464031077	236790	112.52	1976	1981	1943	2570	1386	1980	1959.67	2.06	0	16089	2060	2019	1994	1953	1928	2007	1941	177	590	500	1300	1	1	35399906	692	16.16	0.70	12	0.67	121.00	2811.00	3245	20240103	-39.75	1400	20231027	39.64	3245	-39.75	20240103	1943	0.62	20240319	3245	-39.75	20240103	1400	39.64	20231027	3.69	N	014190	500	176 억		727612	N	N	0	N	00	N
70	20240319	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	-20	5	-1.01	273618920	139233	66.16	1976	1981	1956	2570	1386	1980	1965.19	2.06	0	4656	2060	2019	1994	1953	1928	2007	1941	177	590	500	1300	1	1	35399906	694	16.20	0.70	12	0.39	121.00	2811.00	3245	20240103	-39.60	1400	20231027	40.00	3245	-39.60	20240103	1956	0.20	20240319	3245	-39.60	20240103	1400	40.00	20231027	3.69	N	014190	500	176 억		727612	N	N	0	N	00	N
71	20240319	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	-15	5	-0.76	206472082	105000	49.90	1976	1981	1956	2570	1386	1980	1966.40	2.06	0	9568	2060	2019	1994	1953	1928	2007	1941	177	590	500	1300	1	1	35399906	696	16.24	0.70	12	0.30	121.00	2811.00	3245	20240103	-39.45	1400	20231027	40.36	3245	-39.45	20240103	1956	0.46	20240319	3245	-39.45	20240103	1400	40.36	20231027	3.69	N	014190	500	176 억		727612	N	N	0	N	00	N
72	20240319	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1979	-1	5	-0.05	171228613	87132	41.40	1976	1980	1956	2570	1386	1980	1965.16	2.06	0	13324	2060	2019	1994	1953	1928	2007	1941	177	590	500	1300	1	1	35399906	701	16.36	0.70	12	0.25	121.00	2811.00	3245	20240103	-39.01	1400	20231027	41.36	3245	-39.01	20240103	1956	1.18	20240319	3245	-39.01	20240103	1400	41.36	20231027	3.69	N	014190	500	176 억		727612	N	N	0	N	00	N
73	20240319	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-7	5	-0.35	8740211	4425	2.10	1976	1979	1970	2570	1386	1980	1975.19	2.06	0	-1557	2060	2019	1994	1953	1928	2007	1941	177	590	500	1300	1	1	35399906	698	16.31	0.70	12	0.01	121.00	2811.00	3245	20240103	-39.20	1400	20231027	40.93	3245	-39.20	20240103	1962	0.56	20240315	3245	-39.20	20240103	1400	40.93	20231027	3.69	N	014190	500	176 억		727612	N	N	0	N	00	N
74	20240318	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-25	5	-1.25	415683662	209105	128.09	2005	2035	1969	2605	1405	2005	1987.97	2.20	0	-50179	2060	2032	1997	1969	1934	2036	1973	177	600	500	1320	1	1	35399906	701	16.36	0.70	12	0.59	121.00	2811.00	3245	20240103	-38.98	1400	20231027	41.43	3245	-38.98	20240103	1962	0.92	20240315	3245	-38.98	20240103	1400	41.43	20231027	3.74	N	014190	500	176 억		777791	N	N	0	N	00	N
75	20240318	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-32	5	-1.60	389050248	195615	119.82	2005	2035	1969	2605	1405	2005	1988.86	2.20	0	-51480	2060	2032	1997	1969	1934	2036	1973	177	600	500	1320	1	1	35399906	698	16.31	0.70	12	0.55	121.00	2811.00	3245	20240103	-39.20	1400	20231027	40.93	3245	-39.20	20240103	1962	0.56	20240315	3245	-39.20	20240103	1400	40.93	20231027	3.74	N	014190	500	176 억		777791	N	N	0	N	00	N
76	20240318	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1977	-28	5	-1.40	308683207	154932	94.90	2005	2035	1977	2605	1405	2005	1992.38	2.20	0	-41555	2060	2032	1997	1969	1934	2036	1973	177	600	500	1320	1	1	35399906	700	16.34	0.70	12	0.44	121.00	2811.00	3245	20240103	-39.08	1400	20231027	41.21	3245	-39.08	20240103	1962	0.76	20240315	3245	-39.08	20240103	1400	41.21	20231027	3.74	N	014190	500	176 억		777791	N	N	0	N	00	N
77	20240318	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-22	5	-1.10	239897101	120205	73.63	2005	2035	1980	2605	1405	2005	1995.73	2.20	0	-32140	2060	2032	1997	1969	1934	2036	1973	177	600	500	1320	1	1	35399906	702	16.39	0.71	12	0.34	121.00	2811.00	3245	20240103	-38.89	1400	20231027	41.64	3245	-38.89	20240103	1962	1.07	20240315	3245	-38.89	20240103	1400	41.64	20231027	3.74	N	014190	500	176 억		777791	N	N	0	N	00	N
78	20240318	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	-11	5	-0.55	194780024	97490	59.72	2005	2035	1980	2605	1405	2005	1997.95	2.20	0	-17305	2060	2032	1997	1969	1934	2036	1973	177	600	500	1320	1	1	35399906	706	16.48	0.71	12	0.28	121.00	2811.00	3245	20240103	-38.55	1400	20231027	42.43	3245	-38.55	20240103	1962	1.63	20240315	3245	-38.55	20240103	1400	42.43	20231027	3.74	N	014190	500	176 억		777791	N	N	0	N	00	N
79	20240318	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-15	5	-0.75	129398994	64584	39.56	2005	2035	1989	2605	1405	2005	2003.58	2.20	0	-2355	2060	2032	1997	1969	1934	2036	1973	177	600	500	1320	1	1	35399906	704	16.45	0.71	12	0.18	121.00	2811.00	3245	20240103	-38.67	1400	20231027	42.14	3245	-38.67	20240103	1962	1.43	20240315	3245	-38.67	20240103	1400	42.14	20231027	3.74	N	014190	500	176 억		777791	N	N	0	N	00	N
80	20240318	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	15	2	0.75	58548226	29121	17.84	2005	2035	1991	2605	1405	2005	2010.52	2.20	0	2637	2060	2032	1997	1969	1934	2036	1973	177	600	500	1320	5	1	35399906	715	16.69	0.72	12	0.08	121.00	2811.00	3245	20240103	-37.75	1400	20231027	44.29	3245	-37.75	20240103	1962	2.96	20240315	3245	-37.75	20240103	1400	44.29	20231027	3.74	N	014190	500	176 억		777791	N	N	0	N	00	N
81	20240318	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	10	2	0.50	19340947	9658	5.92	2005	2015	1991	2605	1405	2005	2002.58	2.20	0	929	2060	2032	1997	1969	1934	2036	1973	177	600	500	1320	5	1	35399906	713	16.65	0.72	12	0.03	121.00	2811.00	3245	20240103	-37.90	1400	20231027	43.93	3245	-37.90	20240103	1962	2.70	20240315	3245	-37.90	20240103	1400	43.93	20231027	3.74	N	014190	500	176 억		777791	N	N	0	N	00	N
82	20240315	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	0	3	0.00	321952826	161480	44.89	2005	2025	1962	2605	1405	2005	1993.75	2.25	0	-17767	2075	2040	2005	1970	1935	2022	1952	177	600	500	1320	5	1	35399906	710	16.57	0.71	12	0.46	121.00	2811.00	3245	20240103	-38.21	1400	20231027	43.21	3245	-38.21	20240103	1962	2.19	20240315	3245	-38.21	20240103	1400	43.21	20231027	3.78	N	014190	500	176 억		796058	N	N	0	N	00	N
83	20240315	150247	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	10	2	0.50	305873876	153475	42.67	2005	2025	1962	2605	1405	2005	1992.98	2.25	0	-17908	2075	2040	2005	1970	1935	2022	1952	177	600	500	1320	5	1	35399906	713	16.65	0.72	12	0.43	121.00	2811.00	3245	20240103	-37.90	1400	20231027	43.93	3245	-37.90	20240103	1962	2.70	20240315	3245	-37.90	20240103	1400	43.93	20231027	3.78	N	014190	500	176 억		796058	N	N	0	N	00	N
84	20240315	140249	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	0	3	0.00	276234205	138660	38.55	2005	2025	1962	2605	1405	2005	1992.16	2.25	0	-24660	2075	2040	2005	1970	1935	2022	1952	177	600	500	1320	5	1	35399906	710	16.57	0.71	12	0.39	121.00	2811.00	3245	20240103	-38.21	1400	20231027	43.21	3245	-38.21	20240103	1962	2.19	20240315	3245	-38.21	20240103	1400	43.21	20231027	3.78	N	014190	500	176 억		796058	N	N	0	N	00	N
85	20240315	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-8	5	-0.40	240755581	120956	33.63	2005	2025	1962	2605	1405	2005	1990.43	2.25	0	-19063	2075	2040	2005	1970	1935	2022	1952	177	600	500	1320	1	1	35399906	707	16.50	0.71	12	0.34	121.00	2811.00	3245	20240103	-38.46	1400	20231027	42.64	3245	-38.46	20240103	1962	1.78	20240315	3245	-38.46	20240103	1400	42.64	20231027	3.78	N	014190	500	176 억		796058	N	N	0	N	00	N
86	20240315	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	5	2	0.25	201733247	101433	28.20	2005	2025	1962	2605	1405	2005	1988.82	2.25	0	-16136	2075	2040	2005	1970	1935	2022	1952	177	600	500	1320	5	1	35399906	712	16.61	0.72	12	0.29	121.00	2811.00	3245	20240103	-38.06	1400	20231027	43.57	3245	-38.06	20240103	1962	2.45	20240315	3245	-38.06	20240103	1400	43.57	20231027	3.78	N	014190	500	176 억		796058	N	N	0	N	00	N
87	20240315	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-5	5	-0.25	162835060	82034	22.81	2005	2015	1962	2605	1405	2005	1984.95	2.25	0	-9690	2075	2040	2005	1970	1935	2022	1952	177	600	500	1320	5	1	35399906	708	16.53	0.71	12	0.23	121.00	2811.00	3245	20240103	-38.37	1400	20231027	42.86	3245	-38.37	20240103	1962	1.94	20240315	3245	-38.37	20240103	1400	42.86	20231027	3.78	N	014190	500	176 억		796058	N	N	0	N	00	N
88	20240315	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	5	2	0.25	115358959	58372	16.23	2005	2010	1962	2605	1405	2005	1976.22	2.25	0	-8241	2075	2040	2005	1970	1935	2022	1952	177	600	500	1320	5	1	35399906	712	16.61	0.72	12	0.16	121.00	2811.00	3245	20240103	-38.06	1400	20231027	43.57	3245	-38.06	20240103	1962	2.45	20240315	3245	-38.06	20240103	1400	43.57	20231027	3.78	N	014190	500	176 억		796058	N	N	0	N	00	N
89	20240315	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	0	3	0.00	1180369	589	0.16	2005	2005	1995	2605	1405	2005	2003.82	2.25	0	-119	2075	2040	2005	1970	1935	2022	1952	177	600	500	1320	5	1	35399906	710	16.57	0.71	12	0.00	121.00	2811.00	3245	20240103	-38.21	1400	20231027	43.21	3245	-38.21	20240103	1970	1.78	20240314	3245	-38.21	20240103	1400	43.21	20231027	3.78	N	014190	500	176 억		796058	N	N	0	N	00	N
90	20240314	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-20	5	-0.99	711854203	357690	198.02	2015	2040	1970	2630	1420	2025	1990.14	2.31	0	-22029	2088	2056	2038	2006	1988	2047	1997	177	605	500	1330	5	1	35399906	710	16.57	0.71	12	1.01	121.00	2811.00	3245	20240103	-38.21	1400	20231027	43.21	3245	-38.21	20240103	1970	1.78	20240314	3245	-38.21	20240103	1400	43.21	20231027	4.00	N	014190	500	176 억		818037	N	N	0	N	00	N
91	20240314	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	-26	5	-1.28	687917052	345720	191.40	2015	2040	1970	2630	1420	2025	1989.81	2.31	0	-21431	2088	2056	2038	2006	1988	2047	1997	177	605	500	1330	1	1	35399906	708	16.52	0.71	12	0.98	121.00	2811.00	3245	20240103	-38.40	1400	20231027	42.79	3245	-38.40	20240103	1970	1.47	20240314	3245	-38.40	20240103	1400	42.79	20231027	4.00	N	014190	500	176 억		818037	N	N	0	N	00	N
92	20240314	140300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	-34	5	-1.68	627643107	315581	174.71	2015	2040	1970	2630	1420	2025	1988.85	2.31	0	-21425	2088	2056	2038	2006	1988	2047	1997	177	605	500	1330	1	1	35399906	705	16.45	0.71	12	0.89	121.00	2811.00	3245	20240103	-38.64	1400	20231027	42.21	3245	-38.64	20240103	1970	1.07	20240314	3245	-38.64	20240103	1400	42.21	20231027	4.00	N	014190	500	176 억		818037	N	N	0	N	00	N
93	20240314	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	-39	5	-1.93	599670871	301508	166.92	2015	2040	1970	2630	1420	2025	1988.90	2.31	0	-21253	2088	2056	2038	2006	1988	2047	1997	177	605	500	1330	1	1	35399906	703	16.41	0.71	12	0.85	121.00	2811.00	3245	20240103	-38.80	1400	20231027	41.86	3245	-38.80	20240103	1970	0.81	20240314	3245	-38.80	20240103	1400	41.86	20231027	4.00	N	014190	500	176 억		818037	N	N	0	N	00	N
94	20240314	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	-37	5	-1.83	567779280	285433	158.02	2015	2040	1970	2630	1420	2025	1989.18	2.31	0	-22936	2088	2056	2038	2006	1988	2047	1997	177	605	500	1330	1	1	35399906	704	16.43	0.71	12	0.81	121.00	2811.00	3245	20240103	-38.74	1400	20231027	42.00	3245	-38.74	20240103	1970	0.91	20240314	3245	-38.74	20240103	1400	42.00	20231027	4.00	N	014190	500	176 억		818037	N	N	0	N	00	N
95	20240314	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	-40	5	-1.98	530538427	266681	147.64	2015	2040	1970	2630	1420	2025	1989.41	2.31	0	-24980	2088	2056	2038	2006	1988	2047	1997	177	605	500	1330	1	1	35399906	703	16.40	0.71	12	0.75	121.00	2811.00	3245	20240103	-38.83	1400	20231027	41.79	3245	-38.83	20240103	1970	0.76	20240314	3245	-38.83	20240103	1400	41.79	20231027	4.00	N	014190	500	176 억		818037	N	N	0	N	00	N
96	20240314	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-42	5	-2.07	392060279	196829	108.97	2015	2040	1970	2630	1420	2025	1991.88	2.31	0	-48172	2088	2056	2038	2006	1988	2047	1997	177	605	500	1330	1	1	35399906	702	16.39	0.71	12	0.56	121.00	2811.00	3245	20240103	-38.89	1400	20231027	41.64	3245	-38.89	20240103	1970	0.66	20240314	3245	-38.89	20240103	1400	41.64	20231027	4.00	N	014190	500	176 억		818037	N	N	0	N	00	N
97	20240314	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-5	5	-0.25	20578000	10184	5.64	2015	2035	2015	2630	1420	2025	2020.61	2.31	0	2219	2088	2056	2038	2006	1988	2047	1997	177	605	500	1330	5	1	35399906	715	16.69	0.72	12	0.03	121.00	2811.00	3245	20240103	-37.75	1400	20231027	44.29	3245	-37.75	20240103	2015	0.25	20240314	3245	-37.75	20240103	1400	44.29	20231027	4.00	N	014190	500	176 억		818037	N	N	0	N	00	N
98	20240313	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	354563655	173940	46.12	2050	2070	2020	2630	1420	2025	2038.50	2.36	0	-15877	2168	2096	2058	1986	1948	2077	1967	177	605	500	1330	5	1	35399906	717	16.74	0.72	12	0.49	121.00	2811.00	3245	20240103	-37.60	1400	20231027	44.64	3245	-37.60	20240103	2020	0.25	20240313	3245	-37.60	20240103	1400	44.64	20231027	3.95	N	014190	500	176 억		833913	N	N	0	N	00	N
99	20240313	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	15	2	0.74	325466670	159595	42.31	2050	2070	2020	2630	1420	2025	2039.33	2.36	0	-16573	2168	2096	2058	1986	1948	2077	1967	177	605	500	1330	5	1	35399906	722	16.86	0.73	12	0.45	121.00	2811.00	3245	20240103	-37.13	1400	20231027	45.71	3245	-37.13	20240103	2020	0.99	20240313	3245	-37.13	20240103	1400	45.71	20231027	3.95	N	014190	500	176 억		833913	N	N	0	N	00	N
100	20240313	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-5	5	-0.25	301733615	147909	39.21	2050	2070	2020	2630	1420	2025	2039.99	2.36	0	-18486	2168	2096	2058	1986	1948	2077	1967	177	605	500	1330	5	1	35399906	715	16.69	0.72	12	0.42	121.00	2811.00	3245	20240103	-37.75	1400	20231027	44.29	3245	-37.75	20240103	2020	0.00	20240313	3245	-37.75	20240103	1400	44.29	20231027	3.95	N	014190	500	176 억		833913	N	N	0	N	00	N
101	20240313	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	256099750	125363	33.24	2050	2070	2025	2630	1420	2025	2042.87	2.36	0	-13137	2168	2096	2058	1986	1948	2077	1967	177	605	500	1330	5	1	35399906	717	16.74	0.72	12	0.35	121.00	2811.00	3245	20240103	-37.60	1400	20231027	44.64	3245	-37.60	20240103	2020	0.25	20240312	3245	-37.60	20240103	1400	44.64	20231027	3.95	N	014190	500	176 억		833913	N	N	0	N	00	N
102	20240313	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	15	2	0.74	214993110	105123	27.87	2050	2070	2030	2630	1420	2025	2045.16	2.36	0	-5132	2168	2096	2058	1986	1948	2077	1967	177	605	500	1330	5	1	35399906	722	16.86	0.73	12	0.30	121.00	2811.00	3245	20240103	-37.13	1400	20231027	45.71	3245	-37.13	20240103	2020	0.99	20240312	3245	-37.13	20240103	1400	45.71	20231027	3.95	N	014190	500	176 억		833913	N	N	0	N	00	N
103	20240313	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	15	2	0.74	171576520	83830	22.23	2050	2070	2030	2630	1420	2025	2046.72	2.36	0	1546	2168	2096	2058	1986	1948	2077	1967	177	605	500	1330	5	1	35399906	722	16.86	0.73	12	0.24	121.00	2811.00	3245	20240103	-37.13	1400	20231027	45.71	3245	-37.13	20240103	2020	0.99	20240312	3245	-37.13	20240103	1400	45.71	20231027	3.95	N	014190	500	176 억		833913	N	N	0	N	00	N
104	20240313	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	20	2	0.99	132072060	64484	17.10	2050	2070	2030	2630	1420	2025	2048.14	2.36	0	-135	2168	2096	2058	1986	1948	2077	1967	177	605	500	1330	5	1	35399906	724	16.90	0.73	12	0.18	121.00	2811.00	3245	20240103	-36.98	1400	20231027	46.07	3245	-36.98	20240103	2020	1.24	20240312	3245	-36.98	20240103	1400	46.07	20231027	3.95	N	014190	500	176 억		833913	N	N	0	N	00	N
105	20240313	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	20	2	0.99	10242445	5005	1.33	2050	2050	2035	2630	1420	2025	2046.44	2.36	0	-33	2168	2096	2058	1986	1948	2077	1967	177	605	500	1330	5	1	35399906	724	16.90	0.73	12	0.01	121.00	2811.00	3245	20240103	-36.98	1400	20231027	46.07	3245	-36.98	20240103	2020	1.24	20240312	3245	-36.98	20240103	1400	46.07	20231027	3.95	N	014190	500	176 억		833913	N	N	0	N	00	N
106	20240312	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-85	5	-4.03	772250150	375733	184.69	2130	2130	2020	2740	1480	2110	2055.48	2.43	0	-28114	2160	2135	2105	2080	2050	2120	2065	177	630	500	1390	5	1	35399906	717	16.74	0.72	12	1.06	121.00	2811.00	3245	20240103	-37.60	1400	20231027	44.64	3245	-37.60	20240103	2020	0.25	20240312	3245	-37.60	20240103	1400	44.64	20231027	3.90	N	014190	500	176 억		859030	N	N	0	N	00	N
107	20240312	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-70	5	-3.32	656034170	318427	156.52	2130	2130	2025	2740	1480	2110	2060.23	2.43	0	-29472	2160	2135	2105	2080	2050	2120	2065	177	630	500	1390	5	1	35399906	722	16.86	0.73	12	0.90	121.00	2811.00	3245	20240103	-37.13	1400	20231027	45.71	3245	-37.13	20240103	2025	0.74	20240312	3245	-37.13	20240103	1400	45.71	20231027	3.90	N	014190	500	176 억		859030	N	N	0	N	00	N
108	20240312	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-65	5	-3.08	525065420	253993	124.85	2130	2130	2030	2740	1480	2110	2067.24	2.43	0	-30062	2160	2135	2105	2080	2050	2120	2065	177	630	500	1390	5	1	35399906	724	16.90	0.73	12	0.72	121.00	2811.00	3245	20240103	-36.98	1400	20231027	46.07	3245	-36.98	20240103	2030	0.74	20240312	3245	-36.98	20240103	1400	46.07	20231027	3.90	N	014190	500	176 억		859030	N	N	0	N	00	N
109	20240312	130247	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-60	5	-2.84	470090315	227127	111.64	2130	2130	2030	2740	1480	2110	2069.72	2.43	0	-27675	2160	2135	2105	2080	2050	2120	2065	177	630	500	1390	5	1	35399906	726	16.94	0.73	12	0.64	121.00	2811.00	3245	20240103	-36.83	1400	20231027	46.43	3245	-36.83	20240103	2030	0.99	20240312	3245	-36.83	20240103	1400	46.43	20231027	3.90	N	014190	500	176 억		859030	N	N	0	N	00	N
110	20240312	120256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-45	5	-2.13	311683490	149765	73.62	2130	2130	2055	2740	1480	2110	2081.15	2.43	0	-30438	2160	2135	2105	2080	2050	2120	2065	177	630	500	1390	5	1	35399906	731	17.07	0.73	12	0.42	121.00	2811.00	3245	20240103	-36.36	1400	20231027	47.50	3245	-36.36	20240103	2035	1.47	20240207	3245	-36.36	20240103	1400	47.50	20231027	3.90	N	014190	500	176 억		859030	N	N	0	N	00	N
111	20240312	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-45	5	-2.13	264641475	127014	62.43	2130	2130	2055	2740	1480	2110	2083.56	2.43	0	-23834	2160	2135	2105	2080	2050	2120	2065	177	630	500	1390	5	1	35399906	731	17.07	0.73	12	0.36	121.00	2811.00	3245	20240103	-36.36	1400	20231027	47.50	3245	-36.36	20240103	2035	1.47	20240207	3245	-36.36	20240103	1400	47.50	20231027	3.90	N	014190	500	176 억		859030	N	N	0	N	00	N
112	20240312	100256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-20	5	-0.95	132786280	63484	31.21	2130	2130	2070	2740	1480	2110	2091.65	2.43	0	-15868	2160	2135	2105	2080	2050	2120	2065	177	630	500	1390	5	1	35399906	740	17.27	0.74	12	0.18	121.00	2811.00	3245	20240103	-35.59	1400	20231027	49.29	3245	-35.59	20240103	2035	2.70	20240207	3245	-35.59	20240103	1400	49.29	20231027	3.90	N	014190	500	176 억		859030	N	N	0	N	00	N
113	20240312	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	5	2	0.24	20104465	9487	4.66	2130	2130	2100	2740	1480	2110	2119.16	2.43	0	-7308	2160	2135	2105	2080	2050	2120	2065	177	630	500	1390	5	1	35399906	749	17.48	0.75	12	0.03	121.00	2811.00	3245	20240103	-34.82	1400	20231027	51.07	3245	-34.82	20240103	2035	3.93	20240207	3245	-34.82	20240103	1400	51.07	20231027	3.90	N	014190	500	176 억		859030	N	N	0	N	00	N
114	20240311	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	5	2	0.24	423347885	201612	45.27	2120	2130	2075	2735	1475	2105	2099.81	2.50	0	-25762	2235	2170	2120	2055	2005	2145	2030	177	630	500	1380	5	1	35399906	747	17.44	0.75	12	0.57	121.00	2811.00	3245	20240103	-34.98	1400	20231027	50.71	3245	-34.98	20240103	2035	3.69	20240207	3245	-34.98	20240103	1400	50.71	20231027	4.10	N	014190	500	176 억		885041	N	N	0	N	00	N
115	20240311	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-5	5	-0.24	385497755	183562	41.22	2120	2130	2075	2735	1475	2105	2100.10	2.50	0	-19086	2235	2170	2120	2055	2005	2145	2030	177	630	500	1380	5	1	35399906	743	17.36	0.75	12	0.52	121.00	2811.00	3245	20240103	-35.29	1400	20231027	50.00	3245	-35.29	20240103	2035	3.19	20240207	3245	-35.29	20240103	1400	50.00	20231027	4.10	N	014190	500	176 억		885041	N	N	0	N	00	N
116	20240311	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-15	5	-0.71	320292120	152572	34.26	2120	2130	2075	2735	1475	2105	2099.29	2.50	0	-9201	2235	2170	2120	2055	2005	2145	2030	177	630	500	1380	5	1	35399906	740	17.27	0.74	12	0.43	121.00	2811.00	3245	20240103	-35.59	1400	20231027	49.29	3245	-35.59	20240103	2035	2.70	20240207	3245	-35.59	20240103	1400	49.29	20231027	4.10	N	014190	500	176 억		885041	N	N	0	N	00	N
117	20240311	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-15	5	-0.71	290058645	138091	31.01	2120	2130	2075	2735	1475	2105	2100.49	2.50	0	-6409	2235	2170	2120	2055	2005	2145	2030	177	630	500	1380	5	1	35399906	740	17.27	0.74	12	0.39	121.00	2811.00	3245	20240103	-35.59	1400	20231027	49.29	3245	-35.59	20240103	2035	2.70	20240207	3245	-35.59	20240103	1400	49.29	20231027	4.10	N	014190	500	176 억		885041	N	N	0	N	00	N
118	20240311	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-5	5	-0.24	214797280	101970	22.90	2120	2130	2085	2735	1475	2105	2106.48	2.50	0	-7295	2235	2170	2120	2055	2005	2145	2030	177	630	500	1380	5	1	35399906	743	17.36	0.75	12	0.29	121.00	2811.00	3245	20240103	-35.29	1400	20231027	50.00	3245	-35.29	20240103	2035	3.19	20240207	3245	-35.29	20240103	1400	50.00	20231027	4.10	N	014190	500	176 억		885041	N	N	0	N	00	N
119	20240311	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	10	2	0.48	117811435	55736	12.51	2120	2130	2100	2735	1475	2105	2113.74	2.50	0	-4675	2235	2170	2120	2055	2005	2145	2030	177	630	500	1380	5	1	35399906	749	17.48	0.75	12	0.16	121.00	2811.00	3245	20240103	-34.82	1400	20231027	51.07	3245	-34.82	20240103	2035	3.93	20240207	3245	-34.82	20240103	1400	51.07	20231027	4.10	N	014190	500	176 억		885041	N	N	0	N	00	N
120	20240311	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	10	2	0.48	71797010	34017	7.64	2120	2120	2100	2735	1475	2105	2110.62	2.50	0	1703	2235	2170	2120	2055	2005	2145	2030	177	630	500	1380	5	1	35399906	749	17.48	0.75	12	0.10	121.00	2811.00	3245	20240103	-34.82	1400	20231027	51.07	3245	-34.82	20240103	2035	3.93	20240207	3245	-34.82	20240103	1400	51.07	20231027	4.10	N	014190	500	176 억		885041	N	N	0	N	00	N
121	20240311	090251	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-5	5	-0.24	20905155	9877	2.22	2120	2120	2100	2735	1475	2105	2116.55	2.50	0	-2963	2235	2170	2120	2055	2005	2145	2030	177	630	500	1380	5	1	35399906	743	17.36	0.75	12	0.03	121.00	2811.00	3245	20240103	-35.29	1400	20231027	50.00	3245	-35.29	20240103	2035	3.19	20240207	3245	-35.29	20240103	1400	50.00	20231027	4.10	N	014190	500	176 억		885041	N	N	0	N	00	N
122	20240308	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-55	5	-2.55	934639905	440967	58.92	2160	2185	2070	2805	1515	2160	2119.53	2.45	0	19827	2370	2265	2205	2100	2040	2235	2070	177	645	500	1420	5	1	35399906	745	17.40	0.75	12	1.25	121.00	2811.00	3245	20240103	-35.13	1400	20231027	50.36	3245	-35.13	20240103	2035	3.44	20240207	3245	-35.13	20240103	1400	50.36	20231027	4.06	N	014190	500	176 억		867245	N	N	0	N	00	N
123	20240308	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-50	5	-2.31	887099595	418443	55.91	2160	2185	2070	2805	1515	2160	2119.99	2.45	0	22231	2370	2265	2205	2100	2040	2235	2070	177	645	500	1420	5	1	35399906	747	17.44	0.75	12	1.18	121.00	2811.00	3245	20240103	-34.98	1400	20231027	50.71	3245	-34.98	20240103	2035	3.69	20240207	3245	-34.98	20240103	1400	50.71	20231027	4.06	N	014190	500	176 억		867245	N	N	0	N	00	N
124	20240308	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-65	5	-3.01	772058650	363305	48.54	2160	2185	2085	2805	1515	2160	2125.09	2.45	0	26635	2370	2265	2205	2100	2040	2235	2070	177	645	500	1420	5	1	35399906	742	17.31	0.75	12	1.03	121.00	2811.00	3245	20240103	-35.44	1400	20231027	49.64	3245	-35.44	20240103	2035	2.95	20240207	3245	-35.44	20240103	1400	49.64	20231027	4.06	N	014190	500	176 억		867245	N	N	0	N	00	N
125	20240308	130252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-55	5	-2.55	610846815	286275	38.25	2160	2185	2100	2805	1515	2160	2133.77	2.45	0	22458	2370	2265	2205	2100	2040	2235	2070	177	645	500	1420	5	1	35399906	745	17.40	0.75	12	0.81	121.00	2811.00	3245	20240103	-35.13	1400	20231027	50.36	3245	-35.13	20240103	2035	3.44	20240207	3245	-35.13	20240103	1400	50.36	20231027	4.06	N	014190	500	176 억		867245	N	N	0	N	00	N
126	20240308	120253	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-40	5	-1.85	446590465	208448	27.85	2160	2185	2115	2805	1515	2160	2142.45	2.45	0	24126	2370	2265	2205	2100	2040	2235	2070	177	645	500	1420	5	1	35399906	750	17.52	0.75	12	0.59	121.00	2811.00	3245	20240103	-34.67	1400	20231027	51.43	3245	-34.67	20240103	2035	4.18	20240207	3245	-34.67	20240103	1400	51.43	20231027	4.06	N	014190	500	176 억		867245	N	N	0	N	00	N
127	20240308	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-35	5	-1.62	366821760	170968	22.84	2160	2185	2125	2805	1515	2160	2145.55	2.45	0	26722	2370	2265	2205	2100	2040	2235	2070	177	645	500	1420	5	1	35399906	752	17.56	0.76	12	0.48	121.00	2811.00	3245	20240103	-34.51	1400	20231027	51.79	3245	-34.51	20240103	2035	4.42	20240207	3245	-34.51	20240103	1400	51.79	20231027	4.06	N	014190	500	176 억		867245	N	N	0	N	00	N
128	20240308	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-5	5	-0.23	216465985	100580	13.44	2160	2185	2135	2805	1515	2160	2152.17	2.45	0	23361	2370	2265	2205	2100	2040	2235	2070	177	645	500	1420	5	1	35399906	763	17.81	0.77	12	0.28	121.00	2811.00	3245	20240103	-33.59	1400	20231027	53.93	3245	-33.59	20240103	2035	5.90	20240207	3245	-33.59	20240103	1400	53.93	20231027	4.06	N	014190	500	176 억		867245	N	N	0	N	00	N
129	20240308	090251	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	0	3	0.00	28506815	13193	1.76	2160	2170	2160	2805	1515	2160	2160.76	2.45	0	7076	2370	2265	2205	2100	2040	2235	2070	177	645	500	1420	5	1	35399906	765	17.85	0.77	12	0.04	121.00	2811.00	3245	20240103	-33.44	1400	20231027	54.29	3245	-33.44	20240103	2035	6.14	20240207	3245	-33.44	20240103	1400	54.29	20231027	4.06	N	014190	500	176 억		867245	N	N	0	N	00	N
130	20240307	160253	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-130	5	-5.68	1636954955	745815	131.85	2305	2310	2145	2975	1605	2290	2194.96	2.32	0	40878	2416	2352	2296	2232	2176	2325	2205	177	685	500	1510	5	1	35399906	765	17.85	0.77	12	2.11	121.00	2811.00	3245	20240103	-33.44	1400	20231027	54.29	3245	-33.44	20240103	2035	6.14	20240207	3245	-33.44	20240103	1400	54.29	20231027	4.05	N	014190	500	176 억		821029	N	N	0	N	00	N
131	20240307	150241	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-110	5	-4.80	1546426780	704019	124.46	2305	2310	2145	2975	1605	2290	2196.56	2.32	0	46640	2416	2352	2296	2232	2176	2325	2205	177	685	500	1510	5	1	35399906	772	18.02	0.78	12	1.99	121.00	2811.00	3245	20240103	-32.82	1400	20231027	55.71	3245	-32.82	20240103	2035	7.13	20240207	3245	-32.82	20240103	1400	55.71	20231027	4.05	N	014190	500	176 억		821029	N	N	0	N	00	N
132	20240307	140249	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-120	5	-5.24	1470096735	668879	118.25	2305	2310	2145	2975	1605	2290	2197.84	2.32	0	51556	2416	2352	2296	2232	2176	2325	2205	177	685	500	1510	5	1	35399906	768	17.93	0.77	12	1.89	121.00	2811.00	3245	20240103	-33.13	1400	20231027	55.00	3245	-33.13	20240103	2035	6.63	20240207	3245	-33.13	20240103	1400	55.00	20231027	4.05	N	014190	500	176 억		821029	N	N	0	N	00	N
133	20240307	130249	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-125	5	-5.46	1324213385	601530	106.34	2305	2310	2145	2975	1605	2290	2201.40	2.32	0	79261	2416	2352	2296	2232	2176	2325	2205	177	685	500	1510	5	1	35399906	766	17.89	0.77	12	1.70	121.00	2811.00	3245	20240103	-33.28	1400	20231027	54.64	3245	-33.28	20240103	2035	6.39	20240207	3245	-33.28	20240103	1400	54.64	20231027	4.05	N	014190	500	176 억		821029	N	N	0	N	00	N
134	20240307	120250	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-120	5	-5.24	1004596640	453395	80.15	2305	2310	2150	2975	1605	2290	2215.71	2.32	0	9897	2416	2352	2296	2232	2176	2325	2205	177	685	500	1510	5	1	35399906	768	17.93	0.77	12	1.28	121.00	2811.00	3245	20240103	-33.13	1400	20231027	55.00	3245	-33.13	20240103	2035	6.63	20240207	3245	-33.13	20240103	1400	55.00	20231027	4.05	N	014190	500	176 억		821029	N	N	0	N	00	N
135	20240307	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	2195	-95	5	-4.15	808426005	363165	64.20	2305	2310	2180	2975	1605	2290	2226.05	2.32	0	-2758	2416	2352	2296	2232	2176	2325	2205	177	685	500	1510	5	1	35399906	777	18.14	0.78	12	1.03	121.00	2811.00	3245	20240103	-32.36	1400	20231027	56.79	3245	-32.36	20240103	2035	7.86	20240207	3245	-32.36	20240103	1400	56.79	20231027	4.05	N	014190	500	176 억		821029	N	N	0	N	00	N
136	20240307	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-70	5	-3.06	668713965	299569	52.96	2305	2310	2185	2975	1605	2290	2232.24	2.32	0	7934	2416	2352	2296	2232	2176	2325	2205	177	685	500	1510	5	1	35399906	786	18.35	0.79	12	0.85	121.00	2811.00	3245	20240103	-31.59	1400	20231027	58.57	3245	-31.59	20240103	2035	9.09	20240207	3245	-31.59	20240103	1400	58.57	20231027	4.05	N	014190	500	176 억		821029	N	N	0	N	00	N
137	20240307	090250	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	-10	5	-0.44	35714595	15537	2.75	2305	2310	2280	2975	1605	2290	2298.71	2.32	0	-5714	2416	2352	2296	2232	2176	2325	2205	177	685	500	1510	5	1	35399906	807	18.84	0.81	12	0.04	121.00	2811.00	3245	20240103	-29.74	1400	20231027	62.86	3245	-29.74	20240103	2035	12.04	20240207	3245	-29.74	20240103	1400	62.86	20231027	4.05	N	014190	500	176 억		821029	N	N	0	N	00	N
138	20240306	160249	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-30	5	-1.29	1260294140	549306	67.31	2315	2360	2240	3015	1625	2320	2294.33	2.30	0	-6369	2453	2386	2338	2271	2223	2362	2247	177	695	500	1530	5	1	35399906	811	18.93	0.81	12	1.55	121.00	2811.00	3245	20240103	-29.43	1400	20231027	63.57	3245	-29.43	20240103	2035	12.53	20240207	3245	-29.43	20240103	1400	63.57	20231027	3.69	N	014190	500	176 억		812612	N	N	0	N	00	N
139	20240306	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-50	5	-2.16	1181119515	514475	63.04	2315	2360	2240	3015	1625	2320	2295.76	2.30	0	-4526	2453	2386	2338	2271	2223	2362	2247	177	695	500	1530	5	1	35399906	804	18.76	0.81	12	1.45	121.00	2811.00	3245	20240103	-30.05	1400	20231027	62.14	3245	-30.05	20240103	2035	11.55	20240207	3245	-30.05	20240103	1400	62.14	20231027	3.69	N	014190	500	176 억		812612	N	N	0	N	00	N
140	20240306	140248	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	-55	5	-2.37	1039814660	451897	55.37	2315	2360	2250	3015	1625	2320	2300.98	2.30	0	-24690	2453	2386	2338	2271	2223	2362	2247	177	695	500	1530	5	1	35399906	802	18.72	0.81	12	1.28	121.00	2811.00	3245	20240103	-30.20	1400	20231027	61.79	3245	-30.20	20240103	2035	11.30	20240207	3245	-30.20	20240103	1400	61.79	20231027	3.69	N	014190	500	176 억		812612	N	N	0	N	00	N
141	20240306	130250	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	-45	5	-1.94	830657520	359491	44.05	2315	2360	2275	3015	1625	2320	2310.64	2.30	0	-49395	2453	2386	2338	2271	2223	2362	2247	177	695	500	1530	5	1	35399906	805	18.80	0.81	12	1.02	121.00	2811.00	3245	20240103	-29.89	1400	20231027	62.50	3245	-29.89	20240103	2035	11.79	20240207	3245	-29.89	20240103	1400	62.50	20231027	3.69	N	014190	500	176 억		812612	N	N	0	N	00	N
142	20240306	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-15	5	-0.65	754298250	326057	39.95	2315	2360	2280	3015	1625	2320	2313.39	2.30	0	-45965	2453	2386	2338	2271	2223	2362	2247	177	695	500	1530	5	1	35399906	816	19.05	0.82	12	0.92	121.00	2811.00	3245	20240103	-28.97	1400	20231027	64.64	3245	-28.97	20240103	2035	13.27	20240207	3245	-28.97	20240103	1400	64.64	20231027	3.69	N	014190	500	176 억		812612	N	N	0	N	00	N
143	20240306	110250	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	-25	5	-1.08	541559315	233377	28.60	2315	2360	2290	3015	1625	2320	2320.54	2.30	0	-9301	2453	2386	2338	2271	2223	2362	2247	177	695	500	1530	5	1	35399906	812	18.97	0.82	12	0.66	121.00	2811.00	3245	20240103	-29.28	1400	20231027	63.93	3245	-29.28	20240103	2035	12.78	20240207	3245	-29.28	20240103	1400	63.93	20231027	3.69	N	014190	500	176 억		812612	N	N	0	N	00	N
144	20240306	100247	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-20	5	-0.86	325458015	139979	17.15	2315	2360	2290	3015	1625	2320	2325.06	2.30	0	-11704	2453	2386	2338	2271	2223	2362	2247	177	695	500	1530	5	1	35399906	814	19.01	0.82	12	0.40	121.00	2811.00	3245	20240103	-29.12	1400	20231027	64.29	3245	-29.12	20240103	2035	13.02	20240207	3245	-29.12	20240103	1400	64.29	20231027	3.69	N	014190	500	176 억		812612	N	N	0	N	00	N
145	20240306	090250	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-10	5	-0.43	41801760	18180	2.23	2315	2315	2290	3015	1625	2320	2298.86	2.30	0	6797	2453	2386	2338	2271	2223	2362	2247	177	695	500	1530	5	1	35399906	818	19.09	0.82	12	0.05	121.00	2811.00	3245	20240103	-28.81	1400	20231027	65.00	3245	-28.81	20240103	2035	13.51	20240207	3245	-28.81	20240103	1400	65.00	20231027	3.69	N	014190	500	176 억		812612	N	N	0	N	00	N
146	20240305	160248	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-80	5	-3.33	1889306795	806192	26.00	2405	2405	2290	3120	1680	2400	2343.53	2.37	0	-37216	2626	2512	2396	2282	2166	2570	2340	177	720	500	1580	5	1	35399906	821	19.17	0.83	12	2.28	121.00	2811.00	3245	20240103	-28.51	1400	20231027	65.71	3245	-28.51	20240103	2035	14.00	20240207	3245	-28.51	20240103	1400	65.71	20231027	3.90	N	014190	500	176 억		837318	N	N	0	N	00	N
147	20240305	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	-110	5	-4.58	1766502675	752862	24.28	2405	2405	2290	3120	1680	2400	2346.34	2.37	0	-43917	2626	2512	2396	2282	2166	2570	2340	177	720	500	1580	5	1	35399906	811	18.93	0.81	12	2.13	121.00	2811.00	3245	20240103	-29.43	1400	20231027	63.57	3245	-29.43	20240103	2035	12.53	20240207	3245	-29.43	20240103	1400	63.57	20231027	3.90	N	014190	500	176 억		837318	N	N	0	N	00	N
148	20240305	140245	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-80	5	-3.33	1480284605	628652	20.27	2405	2405	2315	3120	1680	2400	2354.65	2.37	0	-51848	2626	2512	2396	2282	2166	2570	2340	177	720	500	1580	5	1	35399906	821	19.17	0.83	12	1.78	121.00	2811.00	3245	20240103	-28.51	1400	20231027	65.71	3245	-28.51	20240103	2035	14.00	20240207	3245	-28.51	20240103	1400	65.71	20231027	3.90	N	014190	500	176 억		837318	N	N	0	N	00	N
149	20240305	130246	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-65	5	-2.71	1286833115	545390	17.59	2405	2405	2325	3120	1680	2400	2359.43	2.37	0	-52633	2626	2512	2396	2282	2166	2570	2340	177	720	500	1580	5	1	35399906	827	19.30	0.83	12	1.54	121.00	2811.00	3245	20240103	-28.04	1400	20231027	66.79	3245	-28.04	20240103	2035	14.74	20240207	3245	-28.04	20240103	1400	66.79	20231027	3.90	N	014190	500	176 억		837318	N	N	0	N	00	N
150	20240305	120247	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-50	5	-2.08	1078509695	456391	14.72	2405	2405	2340	3120	1680	2400	2363.07	2.37	0	-47082	2626	2512	2396	2282	2166	2570	2340	177	720	500	1580	5	1	35399906	832	19.42	0.84	12	1.29	121.00	2811.00	3245	20240103	-27.58	1400	20231027	67.86	3245	-27.58	20240103	2035	15.48	20240207	3245	-27.58	20240103	1400	67.86	20231027	3.90	N	014190	500	176 억		837318	N	N	0	N	00	N
151	20240305	110248	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	-20	5	-0.83	757370680	320208	10.33	2405	2405	2340	3120	1680	2400	2365.18	2.37	0	-61535	2626	2512	2396	2282	2166	2570	2340	177	720	500	1580	5	1	35399906	843	19.67	0.85	12	0.90	121.00	2811.00	3245	20240103	-26.66	1400	20231027	70.00	3245	-26.66	20240103	2035	16.95	20240207	3245	-26.66	20240103	1400	70.00	20231027	3.90	N	014190	500	176 억		837318	N	N	0	N	00	N
152	20240305	100246	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-40	5	-1.67	596087110	252038	8.13	2405	2405	2340	3120	1680	2400	2364.98	2.37	0	-50245	2626	2512	2396	2282	2166	2570	2340	177	720	500	1580	5	1	35399906	835	19.50	0.84	12	0.71	121.00	2811.00	3245	20240103	-27.27	1400	20231027	68.57	3245	-27.27	20240103	2035	15.97	20240207	3245	-27.27	20240103	1400	68.57	20231027	3.90	N	014190	500	176 억		837318	N	N	0	N	00	N
153	20240305	090247	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-50	5	-2.08	156240980	65615	2.12	2405	2405	2345	3120	1680	2400	2380.99	2.37	0	-18512	2626	2512	2396	2282	2166	2570	2340	177	720	500	1580	5	1	35399906	832	19.42	0.84	12	0.19	121.00	2811.00	3245	20240103	-27.58	1400	20231027	67.86	3245	-27.58	20240103	2035	15.48	20240207	3245	-27.58	20240103	1400	67.86	20231027	3.90	N	014190	500	176 억		837318	N	N	0	N	00	N
154	20240304	160246	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	20	2	0.84	7395875085	3053219	92.48	2355	2510	2280	3090	1670	2380	2422.34	3.34	0	-363725	2616	2497	2311	2192	2006	2557	2252	177	710	500	1570	5	1	35399906	850	19.83	0.85	12	8.62	121.00	2811.00	3245	20240103	-26.04	1400	20231027	71.43	3245	-26.04	20240103	2035	17.94	20240207	3245	-26.04	20240103	1400	71.43	20231027	3.90	N	014190	500	176 억		1182106	N	N	0	N	00	N
155	20240304	150246	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	0	3	0.00	7148967070	2950017	89.35	2355	2510	2280	3090	1670	2380	2423.37	3.34	0	-355985	2616	2497	2311	2192	2006	2557	2252	177	710	500	1570	5	1	35399906	843	19.67	0.85	12	8.33	121.00	2811.00	3245	20240103	-26.66	1400	20231027	70.00	3245	-26.66	20240103	2035	16.95	20240207	3245	-26.66	20240103	1400	70.00	20231027	3.90	N	014190	500	176 억		1182106	N	N	0	N	00	N
156	20240304	140234	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	40	2	1.68	6654865680	2745149	83.15	2355	2510	2280	3090	1670	2380	2424.23	3.34	0	-341256	2616	2497	2311	2192	2006	2557	2252	177	710	500	1570	5	1	35399906	857	20.00	0.86	12	7.75	121.00	2811.00	3245	20240103	-25.42	1400	20231027	72.86	3245	-25.42	20240103	2035	18.92	20240207	3245	-25.42	20240103	1400	72.86	20231027	3.90	N	014190	500	176 억		1182106	N	N	0	N	00	N
157	20240304	130244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	60	2	2.52	5730250980	2362868	71.57	2355	2510	2280	3090	1670	2380	2425.13	3.34	0	-327203	2616	2497	2311	2192	2006	2557	2252	177	710	500	1570	5	1	35399906	864	20.17	0.87	12	6.67	121.00	2811.00	3245	20240103	-24.81	1400	20231027	74.29	3245	-24.81	20240103	2035	19.90	20240207	3245	-24.81	20240103	1400	74.29	20231027	3.90	N	014190	500	176 억		1182106	N	N	0	N	00	N
158	20240304	120235	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	15	2	0.63	1915904700	816258	24.72	2355	2420	2280	3090	1670	2380	2347.18	3.34	0	22596	2616	2497	2311	2192	2006	2557	2252	177	710	500	1570	5	1	35399906	848	19.79	0.85	12	2.31	121.00	2811.00	3245	20240103	-26.19	1400	20231027	71.07	3245	-26.19	20240103	2035	17.69	20240207	3245	-26.19	20240103	1400	71.07	20231027	3.90	N	014190	500	176 억		1182106	N	N	0	N	00	N
159	20240304	110243	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	25	2	1.05	1690034610	721998	21.87	2355	2420	2280	3090	1670	2380	2340.77	3.34	0	45627	2616	2497	2311	2192	2006	2557	2252	177	710	500	1570	5	1	35399906	851	19.88	0.86	12	2.04	121.00	2811.00	3245	20240103	-25.89	1400	20231027	71.79	3245	-25.89	20240103	2035	18.18	20240207	3245	-25.89	20240103	1400	71.79	20231027	3.90	N	014190	500	176 억		1182106	N	N	0	N	00	N
160	20240304	100244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	-80	5	-3.36	975354900	421355	12.76	2355	2355	2280	3090	1670	2380	2314.80	3.34	0	65776	2616	2497	2311	2192	2006	2557	2252	177	710	500	1570	5	1	35399906	814	19.01	0.82	12	1.19	121.00	2811.00	3245	20240103	-29.12	1400	20231027	64.29	3245	-29.12	20240103	2035	13.02	20240207	3245	-29.12	20240103	1400	64.29	20231027	3.90	N	014190	500	176 억		1182106	N	N	0	N	00	N
161	20240304	090244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-70	5	-2.94	207806835	89205	2.70	2355	2355	2305	3090	1670	2380	2329.53	3.34	0	25046	2616	2497	2311	2192	2006	2557	2252	177	710	500	1570	5	1	35399906	818	19.09	0.82	12	0.25	121.00	2811.00	3245	20240103	-28.81	1400	20231027	65.00	3245	-28.81	20240103	2035	13.51	20240207	3245	-28.81	20240103	1400	65.00	20231027	3.90	N	014190	500	176 억		1182106	N	N	0	N	00	N