KissMeData/036180/price/prices-20240301.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240329,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,-15,5,-2.13,682373811,997588,83.23,704,710,653,913,493,703,684.02,1.06,0,-198916,756,729,684,657,612,743,671,457,210,500,460,1,1,91464525,629,-3.82,1.09,12,1.09,-180.00,630.00,1198,20230829,-42.57,510,20240321,34.90,855,-19.53,20240202,510,34.90,20240321,1198,-42.57,20230829,510,34.90,20240321,0.26,N,036180,500,457 억,,968983,N,N,0,N,00,N
20240329,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,-14,5,-1.99,663786026,970410,80.96,704,710,653,913,493,703,684.03,1.06,0,-181448,756,729,684,657,612,743,671,457,210,500,460,1,1,91464525,630,-3.83,1.09,12,1.06,-180.00,630.00,1198,20230829,-42.49,510,20240321,35.10,855,-19.42,20240202,510,35.10,20240321,1198,-42.49,20230829,510,35.10,20240321,0.26,N,036180,500,457 억,,968983,N,N,0,N,00,N
20240329,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,-28,5,-3.98,591681465,864189,72.10,704,710,653,913,493,703,684.67,1.06,0,-122491,756,729,684,657,612,743,671,457,210,500,460,1,1,91464525,617,-3.75,1.07,12,0.94,-180.00,630.00,1198,20230829,-43.66,510,20240321,32.35,855,-21.05,20240202,510,32.35,20240321,1198,-43.66,20230829,510,32.35,20240321,0.26,N,036180,500,457 억,,968983,N,N,0,N,00,N
20240329,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,673,-30,5,-4.27,511526783,746745,62.30,704,710,653,913,493,703,685.01,1.06,0,-72023,756,729,684,657,612,743,671,457,210,500,460,1,1,91464525,616,-3.74,1.07,12,0.82,-180.00,630.00,1198,20230829,-43.82,510,20240321,31.96,855,-21.29,20240202,510,31.96,20240321,1198,-43.82,20230829,510,31.96,20240321,0.26,N,036180,500,457 억,,968983,N,N,0,N,00,N
20240329,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,-14,5,-1.99,348832915,503258,41.99,704,710,683,913,493,703,693.15,1.06,0,-62012,756,729,684,657,612,743,671,457,210,500,460,1,1,91464525,630,-3.83,1.09,12,0.55,-180.00,630.00,1198,20230829,-42.49,510,20240321,35.10,855,-19.42,20240202,510,35.10,20240321,1198,-42.49,20230829,510,35.10,20240321,0.26,N,036180,500,457 억,,968983,N,N,0,N,00,N
20240329,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,-11,5,-1.56,280707865,403947,33.70,704,710,684,913,493,703,694.91,1.06,0,-31532,756,729,684,657,612,743,671,457,210,500,460,1,1,91464525,633,-3.84,1.10,12,0.44,-180.00,630.00,1198,20230829,-42.24,510,20240321,35.69,855,-19.06,20240202,510,35.69,20240321,1198,-42.24,20230829,510,35.69,20240321,0.26,N,036180,500,457 억,,968983,N,N,0,N,00,N
20240329,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,703,0,3,0.00,184034393,264272,22.05,704,710,684,913,493,703,696.38,1.06,0,-21540,756,729,684,657,612,743,671,457,210,500,460,1,1,91464525,643,-3.91,1.12,12,0.29,-180.00,630.00,1198,20230829,-41.32,510,20240321,37.84,855,-17.78,20240202,510,37.84,20240321,1198,-41.32,20230829,510,37.84,20240321,0.26,N,036180,500,457 억,,968983,N,N,0,N,00,N
20240329,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,-3,5,-0.43,4653550,6650,0.55,704,704,696,913,493,703,699.78,1.06,0,-4799,756,729,684,657,612,743,671,457,210,500,460,1,1,91464525,640,-3.89,1.11,12,0.01,-180.00,630.00,1198,20230829,-41.57,510,20240321,37.25,855,-18.13,20240202,510,37.25,20240321,1198,-41.57,20230829,510,37.25,20240321,0.26,N,036180,500,457 억,,968983,N,N,0,N,00,N
20240328,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,703,37,2,5.56,809975599,1191766,71.86,666,711,639,865,467,666,679.64,0.89,0,141733,783,724,686,627,589,705,608,457,199,500,430,1,1,91464525,643,-3.91,1.12,12,1.30,-180.00,630.00,1198,20230829,-41.32,510,20240321,37.84,855,-17.78,20240202,510,37.84,20240321,1198,-41.32,20230829,510,37.84,20240321,0.26,N,036180,500,457 억,,809998,N,N,0,N,00,N
20240328,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,702,36,2,5.41,757622414,1117077,67.36,666,711,639,865,467,666,678.22,0.89,0,156358,783,724,686,627,589,705,608,457,199,500,430,1,1,91464525,642,-3.90,1.11,12,1.22,-180.00,630.00,1198,20230829,-41.40,510,20240321,37.65,855,-17.89,20240202,510,37.65,20240321,1198,-41.40,20230829,510,37.65,20240321,0.26,N,036180,500,457 억,,809998,N,N,0,N,00,N
20240328,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,34,2,5.11,695262338,1027824,61.98,666,711,639,865,467,666,676.44,0.89,0,158318,783,724,686,627,589,705,608,457,199,500,430,1,1,91464525,640,-3.89,1.11,12,1.12,-180.00,630.00,1198,20230829,-41.57,510,20240321,37.25,855,-18.13,20240202,510,37.25,20240321,1198,-41.57,20230829,510,37.25,20240321,0.26,N,036180,500,457 억,,809998,N,N,0,N,00,N
20240328,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,691,25,2,3.75,476253754,715554,43.15,666,699,639,865,467,666,665.57,0.89,0,87400,783,724,686,627,589,705,608,457,199,500,430,1,1,91464525,632,-3.84,1.10,12,0.78,-180.00,630.00,1198,20230829,-42.32,510,20240321,35.49,855,-19.18,20240202,510,35.49,20240321,1198,-42.32,20230829,510,35.49,20240321,0.26,N,036180,500,457 억,,809998,N,N,0,N,00,N
20240328,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,666,0,3,0.00,398967553,603361,36.38,666,692,639,865,467,666,661.24,0.89,0,88184,783,724,686,627,589,705,608,457,199,500,430,1,1,91464525,609,-3.70,1.06,12,0.66,-180.00,630.00,1198,20230829,-44.41,510,20240321,30.59,855,-22.11,20240202,510,30.59,20240321,1198,-44.41,20230829,510,30.59,20240321,0.26,N,036180,500,457 억,,809998,N,N,0,N,00,N
20240328,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,9,2,1.35,337957424,511845,30.86,666,692,639,865,467,666,660.27,0.89,0,70839,783,724,686,627,589,705,608,457,199,500,430,1,1,91464525,617,-3.75,1.07,12,0.56,-180.00,630.00,1198,20230829,-43.66,510,20240321,32.35,855,-21.05,20240202,510,32.35,20240321,1198,-43.66,20230829,510,32.35,20240321,0.26,N,036180,500,457 억,,809998,N,N,0,N,00,N
20240328,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,654,-12,5,-1.80,227268621,347933,20.98,666,688,639,865,467,666,653.20,0.89,0,23540,783,724,686,627,589,705,608,457,199,500,430,1,1,91464525,598,-3.63,1.04,12,0.38,-180.00,630.00,1198,20230829,-45.41,510,20240321,28.24,855,-23.51,20240202,510,28.24,20240321,1198,-45.41,20230829,510,28.24,20240321,0.26,N,036180,500,457 억,,809998,N,N,0,N,00,N
20240328,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,14,2,2.10,6579379,9773,0.59,666,688,651,865,467,666,673.22,0.89,0,2,783,724,686,627,589,705,608,457,199,500,430,1,1,91464525,622,-3.78,1.08,12,0.01,-180.00,630.00,1198,20230829,-43.24,510,20240321,33.33,855,-20.47,20240202,510,33.33,20240321,1198,-43.24,20230829,510,33.33,20240321,0.26,N,036180,500,457 억,,809998,N,N,0,N,00,N
20240327,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,666,-52,5,-7.24,1137441341,1651312,116.60,719,745,648,933,503,718,688.81,1.12,0,-239650,740,729,708,697,676,734,702,457,215,500,470,1,1,91464525,609,-3.70,1.06,12,1.81,-180.00,630.00,1198,20230829,-44.41,510,20240321,30.59,855,-22.11,20240202,510,30.59,20240321,1198,-44.41,20230829,510,30.59,20240321,0.33,N,036180,500,457 억,,1023590,N,N,0,N,00,N
20240327,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,-37,5,-5.15,1095936821,1589520,112.23,719,745,648,933,503,718,689.48,1.12,0,-219695,740,729,708,697,676,734,702,457,215,500,470,1,1,91464525,623,-3.78,1.08,12,1.74,-180.00,630.00,1198,20230829,-43.16,510,20240321,33.53,855,-20.35,20240202,510,33.53,20240321,1198,-43.16,20230829,510,33.53,20240321,0.33,N,036180,500,457 억,,1023590,N,N,0,N,00,N
20240327,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,-36,5,-5.01,1060463737,1537521,108.56,719,745,648,933,503,718,689.72,1.12,0,-179908,740,729,708,697,676,734,702,457,215,500,470,1,1,91464525,624,-3.79,1.08,12,1.68,-180.00,630.00,1198,20230829,-43.07,510,20240321,33.73,855,-20.23,20240202,510,33.73,20240321,1198,-43.07,20230829,510,33.73,20240321,0.33,N,036180,500,457 억,,1023590,N,N,0,N,00,N
20240327,130426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,691,-27,5,-3.76,974492898,1413220,99.79,719,745,648,933,503,718,689.55,1.12,0,-129496,740,729,708,697,676,734,702,457,215,500,470,1,1,91464525,632,-3.84,1.10,12,1.55,-180.00,630.00,1198,20230829,-42.32,510,20240321,35.49,855,-19.18,20240202,510,35.49,20240321,1198,-42.32,20230829,510,35.49,20240321,0.33,N,036180,500,457 억,,1023590,N,N,0,N,00,N
20240327,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,-29,5,-4.04,935094102,1356295,95.77,719,745,648,933,503,718,689.45,1.12,0,-133561,740,729,708,697,676,734,702,457,215,500,470,1,1,91464525,630,-3.83,1.09,12,1.48,-180.00,630.00,1198,20230829,-42.49,510,20240321,35.10,855,-19.42,20240202,510,35.10,20240321,1198,-42.49,20230829,510,35.10,20240321,0.33,N,036180,500,457 억,,1023590,N,N,0,N,00,N
20240327,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,-35,5,-4.87,891887869,1293672,91.34,719,745,648,933,503,718,689.42,1.12,0,-127239,740,729,708,697,676,734,702,457,215,500,470,1,1,91464525,625,-3.79,1.08,12,1.41,-180.00,630.00,1198,20230829,-42.99,510,20240321,33.92,855,-20.12,20240202,510,33.92,20240321,1198,-42.99,20230829,510,33.92,20240321,0.33,N,036180,500,457 억,,1023590,N,N,0,N,00,N
20240327,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,-29,5,-4.04,758263969,1100122,77.68,719,745,648,933,503,718,689.25,1.12,0,-71698,740,729,708,697,676,734,702,457,215,500,470,1,1,91464525,630,-3.83,1.09,12,1.20,-180.00,630.00,1198,20230829,-42.49,510,20240321,35.10,855,-19.42,20240202,510,35.10,20240321,1198,-42.49,20230829,510,35.10,20240321,0.33,N,036180,500,457 억,,1023590,N,N,0,N,00,N
20240327,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,4,2,0.56,112731180,155015,10.95,719,745,713,933,503,718,727.23,1.12,0,-31691,740,729,708,697,676,734,702,457,215,500,470,1,1,91464525,660,-4.01,1.15,12,0.17,-180.00,630.00,1198,20230829,-39.73,510,20240321,41.57,855,-15.56,20240202,510,41.57,20240321,1198,-39.73,20230829,510,41.57,20240321,0.33,N,036180,500,457 억,,1023590,N,N,0,N,00,N
20240326,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,29,2,4.25,897735880,1273748,48.71,687,719,687,887,479,683,704.80,0.79,0,282076,733,707,675,649,617,721,663,457,204,500,450,1,1,91464525,651,-3.96,1.13,12,1.39,-180.00,630.00,1198,20230829,-40.57,510,20240321,39.61,855,-16.73,20240202,510,39.61,20240321,1198,-40.57,20230829,510,39.61,20240321,0.26,N,036180,500,457 억,,719836,N,N,0,N,00,N
20240326,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,709,26,2,3.81,743582030,1057192,40.43,687,719,687,887,479,683,703.36,0.79,0,214833,733,707,675,649,617,721,663,457,204,500,450,1,1,91464525,648,-3.94,1.13,12,1.16,-180.00,630.00,1198,20230829,-40.82,510,20240321,39.02,855,-17.08,20240202,510,39.02,20240321,1198,-40.82,20230829,510,39.02,20240321,0.26,N,036180,500,457 억,,719836,N,N,0,N,00,N
20240326,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,699,16,2,2.34,692471299,984580,37.65,687,719,687,887,479,683,703.32,0.79,0,206388,733,707,675,649,617,721,663,457,204,500,450,1,1,91464525,639,-3.88,1.11,12,1.08,-180.00,630.00,1198,20230829,-41.65,510,20240321,37.06,855,-18.25,20240202,510,37.06,20240321,1198,-41.65,20230829,510,37.06,20240321,0.26,N,036180,500,457 억,,719836,N,N,0,N,00,N
20240326,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,701,18,2,2.64,653687284,929098,35.53,687,719,687,887,479,683,703.57,0.79,0,193647,733,707,675,649,617,721,663,457,204,500,450,1,1,91464525,641,-3.89,1.11,12,1.02,-180.00,630.00,1198,20230829,-41.49,510,20240321,37.45,855,-18.01,20240202,510,37.45,20240321,1198,-41.49,20230829,510,37.45,20240321,0.26,N,036180,500,457 억,,719836,N,N,0,N,00,N
20240326,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,702,19,2,2.78,566261558,804571,30.77,687,719,687,887,479,683,703.81,0.79,0,164170,733,707,675,649,617,721,663,457,204,500,450,1,1,91464525,642,-3.90,1.11,12,0.88,-180.00,630.00,1198,20230829,-41.40,510,20240321,37.65,855,-17.89,20240202,510,37.65,20240321,1198,-41.40,20230829,510,37.65,20240321,0.26,N,036180,500,457 억,,719836,N,N,0,N,00,N
20240326,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,704,21,2,3.07,447560680,634649,24.27,687,719,687,887,479,683,705.21,0.79,0,134117,733,707,675,649,617,721,663,457,204,500,450,1,1,91464525,644,-3.91,1.12,12,0.69,-180.00,630.00,1198,20230829,-41.24,510,20240321,38.04,855,-17.66,20240202,510,38.04,20240321,1198,-41.24,20230829,510,38.04,20240321,0.26,N,036180,500,457 억,,719836,N,N,0,N,00,N
20240326,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,17,2,2.49,97308258,139022,5.32,687,710,687,887,479,683,699.95,0.79,0,-12306,733,707,675,649,617,721,663,457,204,500,450,1,1,91464525,640,-3.89,1.11,12,0.15,-180.00,630.00,1198,20230829,-41.57,510,20240321,37.25,855,-18.13,20240202,510,37.25,20240321,1198,-41.57,20230829,510,37.25,20240321,0.26,N,036180,500,457 억,,719836,N,N,0,N,00,N
20240325,160430,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,32,2,4.92,1786936836,2609267,60.00,649,701,643,846,456,651,684.84,0.94,0,-96677,710,680,636,606,562,695,621,457,195,500,420,1,1,91464525,625,-3.79,1.08,12,2.85,-180.00,630.00,1198,20230829,-42.99,510,20240321,33.92,855,-20.12,20240202,510,33.92,20240321,1198,-42.99,20230829,510,33.92,20240321,0.25,N,036180,500,457 억,,856055,N,N,0,N,01,N
20240325,150433,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,699,48,2,7.37,1681989845,2457765,56.51,649,701,643,846,456,651,684.36,0.94,0,-85478,710,680,636,606,562,695,621,457,195,500,420,1,1,91464525,639,-3.88,1.11,12,2.69,-180.00,630.00,1198,20230829,-41.65,510,20240321,37.06,855,-18.25,20240202,510,37.06,20240321,1198,-41.65,20230829,510,37.06,20240321,0.25,N,036180,500,457 억,,856055,N,N,0,N,01,N
20240325,140432,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,31,2,4.76,1405995369,2061162,47.39,649,701,643,846,456,651,682.14,0.94,0,-67644,710,680,636,606,562,695,621,457,195,500,420,1,1,91464525,624,-3.79,1.08,12,2.25,-180.00,630.00,1198,20230829,-43.07,510,20240321,33.73,855,-20.23,20240202,510,33.73,20240321,1198,-43.07,20230829,510,33.73,20240321,0.25,N,036180,500,457 억,,856055,N,N,0,N,01,N
20240325,130433,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,34,2,5.22,1341351269,1966092,45.21,649,701,643,846,456,651,682.24,0.94,0,-87851,710,680,636,606,562,695,621,457,195,500,420,1,1,91464525,627,-3.81,1.09,12,2.15,-180.00,630.00,1198,20230829,-42.82,510,20240321,34.31,855,-19.88,20240202,510,34.31,20240321,1198,-42.82,20230829,510,34.31,20240321,0.25,N,036180,500,457 억,,856055,N,N,0,N,01,N
20240325,120437,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,693,42,2,6.45,1311775896,1923015,44.22,649,701,643,846,456,651,682.15,0.94,0,-81652,710,680,636,606,562,695,621,457,195,500,420,1,1,91464525,634,-3.85,1.10,12,2.10,-180.00,630.00,1198,20230829,-42.15,510,20240321,35.88,855,-18.95,20240202,510,35.88,20240321,1198,-42.15,20230829,510,35.88,20240321,0.25,N,036180,500,457 억,,856055,N,N,0,N,01,N
20240325,110434,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,27,2,4.15,1150927327,1686137,38.77,649,701,643,846,456,651,682.58,0.94,0,-71705,710,680,636,606,562,695,621,457,195,500,420,1,1,91464525,620,-3.77,1.08,12,1.84,-180.00,630.00,1198,20230829,-43.41,510,20240321,32.94,855,-20.70,20240202,510,32.94,20240321,1198,-43.41,20230829,510,32.94,20240321,0.25,N,036180,500,457 억,,856055,N,N,0,N,01,N
20240325,100432,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,38,2,5.84,960576977,1408024,32.38,649,701,643,846,456,651,682.22,0.94,0,-70864,710,680,636,606,562,695,621,457,195,500,420,1,1,91464525,630,-3.83,1.09,12,1.54,-180.00,630.00,1198,20230829,-42.49,510,20240321,35.10,855,-19.42,20240202,510,35.10,20240321,1198,-42.49,20230829,510,35.10,20240321,0.25,N,036180,500,457 억,,856055,N,N,0,N,01,N
20240325,090434,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-1,5,-0.15,130194293,195051,4.49,649,679,643,846,456,651,667.49,0.94,0,-37290,710,680,636,606,562,695,621,457,195,500,420,1,1,91464525,595,-3.61,1.03,12,0.21,-180.00,630.00,1198,20230829,-45.74,510,20240321,27.45,855,-23.98,20240202,510,27.45,20240321,1198,-45.74,20230829,510,27.45,20240321,0.25,N,036180,500,457 억,,856055,N,N,0,N,01,N
20240322,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,651,46,2,7.60,2697611544,4327769,122.62,606,666,592,786,424,605,623.11,0.57,0,342077,719,662,586,529,453,690,557,457,181,500,390,1,1,91464525,595,-3.62,1.03,12,4.73,-180.00,630.00,1198,20230829,-45.66,510,20240321,27.65,855,-23.86,20240202,510,27.65,20240321,1198,-45.66,20230829,510,27.65,20240321,0.29,N,036180,500,457 억,,517364,N,N,0,N,00,N
20240322,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,35,2,5.79,2569596925,4129061,116.99,606,666,592,786,424,605,622.32,0.57,0,343980,719,662,586,529,453,690,557,457,181,500,390,1,1,91464525,585,-3.56,1.02,12,4.51,-180.00,630.00,1198,20230829,-46.58,510,20240321,25.49,855,-25.15,20240202,510,25.49,20240321,1198,-46.58,20230829,510,25.49,20240321,0.29,N,036180,500,457 억,,517364,N,N,0,N,00,N
20240322,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,9,2,1.49,2117473291,3420208,96.90,606,666,592,786,424,605,619.11,0.57,0,230527,719,662,586,529,453,690,557,457,181,500,390,1,1,91464525,562,-3.41,0.97,12,3.74,-180.00,630.00,1198,20230829,-48.75,510,20240321,20.39,855,-28.19,20240202,510,20.39,20240321,1198,-48.75,20230829,510,20.39,20240321,0.29,N,036180,500,457 억,,517364,N,N,0,N,00,N
20240322,130432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,3,2,0.50,1978447185,3190684,90.40,606,666,592,786,424,605,620.07,0.57,0,218439,719,662,586,529,453,690,557,457,181,500,390,1,1,91464525,556,-3.38,0.97,12,3.49,-180.00,630.00,1198,20230829,-49.25,510,20240321,19.22,855,-28.89,20240202,510,19.22,20240321,1198,-49.25,20230829,510,19.22,20240321,0.29,N,036180,500,457 억,,517364,N,N,0,N,00,N
20240322,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,11,2,1.82,1706666700,2743417,77.73,606,666,592,786,424,605,622.10,0.57,0,85720,719,662,586,529,453,690,557,457,181,500,390,1,1,91464525,563,-3.42,0.98,12,3.00,-180.00,630.00,1198,20230829,-48.58,510,20240321,20.78,855,-27.95,20240202,510,20.78,20240321,1198,-48.58,20230829,510,20.78,20240321,0.29,N,036180,500,457 억,,517364,N,N,0,N,00,N
20240322,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,23,2,3.80,1567277108,2518381,71.35,606,666,592,786,424,605,622.34,0.57,0,17171,719,662,586,529,453,690,557,457,181,500,390,1,1,91464525,574,-3.49,1.00,12,2.75,-180.00,630.00,1198,20230829,-47.58,510,20240321,23.14,855,-26.55,20240202,510,23.14,20240321,1198,-47.58,20230829,510,23.14,20240321,0.29,N,036180,500,457 억,,517364,N,N,0,N,00,N
20240322,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,2,2,0.33,1267216874,2032749,57.59,606,666,592,786,424,605,623.40,0.57,0,-197122,719,662,586,529,453,690,557,457,181,500,390,1,1,91464525,555,-3.37,0.96,12,2.22,-180.00,630.00,1198,20230829,-49.33,510,20240321,19.02,855,-29.01,20240202,510,19.02,20240321,1198,-49.33,20230829,510,19.02,20240321,0.29,N,036180,500,457 억,,517364,N,N,0,N,00,N
20240322,090428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,16,2,2.64,417798265,648068,18.36,606,666,606,786,424,605,644.68,0.57,0,-161349,719,662,586,529,453,690,557,457,181,500,390,1,1,91464525,568,-3.45,0.99,12,0.71,-180.00,630.00,1198,20230829,-48.16,510,20240321,21.76,855,-27.37,20240202,510,21.76,20240321,1198,-48.16,20230829,510,21.76,20240321,0.29,N,036180,500,457 억,,517364,N,N,0,N,00,N
20240321,160429,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,605,72,2,13.51,2028152820,3512328,635.63,542,643,510,692,374,533,577.36,0.42,0,240105,570,551,540,521,510,546,516,313,159,500,350,1,1,62552961,378,-3.36,0.96,12,5.61,-180.00,630.00,1198,20230829,-49.50,510,20240321,18.63,855,-29.24,20240202,510,18.63,20240321,1198,-49.50,20230829,510,18.63,20240321,0.33,N,036180,500,312 억,,264292,N,N,0,N,00,N
20240321,150429,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,571,38,2,7.13,1664482110,2900688,524.94,542,643,510,692,374,533,573.82,0.42,0,94549,570,551,540,521,510,546,516,313,159,500,350,1,1,62552961,357,-3.17,0.91,12,4.64,-180.00,630.00,1198,20230829,-52.34,510,20240321,11.96,855,-33.22,20240202,510,11.96,20240321,1198,-52.34,20230829,510,11.96,20240321,0.33,N,036180,500,312 억,,264292,N,N,0,N,00,N
20240321,140430,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,548,15,2,2.81,583302539,1102703,199.56,542,558,510,692,374,533,528.98,0.42,0,192162,570,551,540,521,510,546,516,313,159,500,350,1,1,62552961,343,-3.04,0.87,12,1.76,-180.00,630.00,1198,20230829,-54.26,510,20240321,7.45,855,-35.91,20240202,510,7.45,20240321,1198,-54.26,20230829,510,7.45,20240321,0.33,N,036180,500,312 억,,264292,N,N,0,N,00,N
20240321,130427,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,540,7,2,1.31,478972523,912599,165.15,542,543,510,692,374,533,524.84,0.42,0,157314,570,551,540,521,510,546,516,313,159,500,350,1,1,62552961,338,-3.00,0.86,12,1.46,-180.00,630.00,1198,20230829,-54.92,510,20240321,5.88,855,-36.84,20240202,510,5.88,20240321,1198,-54.92,20230829,510,5.88,20240321,0.33,N,036180,500,312 억,,264292,N,N,0,N,00,N
20240321,120429,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,521,-12,5,-2.25,394660490,753475,136.36,542,542,510,692,374,533,523.79,0.42,0,140134,570,551,540,521,510,546,516,313,159,500,350,1,1,62552961,326,-2.89,0.83,12,1.20,-180.00,630.00,1198,20230829,-56.51,510,20240321,2.16,855,-39.06,20240202,510,2.16,20240321,1198,-56.51,20230829,510,2.16,20240321,0.33,N,036180,500,312 억,,264292,N,N,0,N,00,N
20240321,110428,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,521,-12,5,-2.25,309599596,587962,106.40,542,542,515,692,374,533,526.56,0.42,0,134265,570,551,540,521,510,546,516,313,159,500,350,1,1,62552961,326,-2.89,0.83,12,0.94,-180.00,630.00,1198,20230829,-56.51,515,20240321,1.17,855,-39.06,20240202,515,1.17,20240321,1198,-56.51,20230829,515,1.17,20240321,0.33,N,036180,500,312 억,,264292,N,N,0,N,00,N
20240321,100428,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,525,-8,5,-1.50,155726447,293057,53.03,542,542,524,692,374,533,531.39,0.42,0,107436,570,551,540,521,510,546,516,313,159,500,350,1,1,62552961,328,-2.92,0.83,12,0.47,-180.00,630.00,1198,20230829,-56.18,524,20240321,0.19,855,-38.60,20240202,524,0.19,20240321,1198,-56.18,20230829,524,0.19,20240321,0.33,N,036180,500,312 억,,264292,N,N,0,N,00,N
20240321,090430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,2,2,0.38,881645,1631,0.30,542,542,535,692,374,533,540.55,0.42,0,-547,570,551,540,521,510,546,516,313,159,500,350,1,1,62552961,335,-2.97,0.85,12,0.00,-180.00,630.00,1198,20230829,-55.34,529,20240320,1.13,855,-37.43,20240202,529,1.13,20240320,1198,-55.34,20230829,529,1.13,20240320,0.33,N,036180,500,312 억,,264292,N,N,0,N,00,N
20240320,160426,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,533,-16,5,-2.91,296374706,552379,102.30,559,559,529,713,385,549,536.54,0.47,0,-27190,581,564,552,535,523,559,530,313,164,500,360,1,1,62552961,333,-2.96,0.85,12,0.88,-180.00,630.00,1198,20230829,-55.51,529,20240320,0.76,855,-37.66,20240202,529,0.76,20240320,1198,-55.51,20230829,529,0.76,20240320,0.32,N,036180,500,312 억,,295971,N,N,0,N,00,N
20240320,150426,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,540,-9,5,-1.64,263032143,489982,90.74,559,559,529,713,385,549,536.82,0.47,0,-29193,581,564,552,535,523,559,530,313,164,500,360,1,1,62552961,338,-3.00,0.86,12,0.78,-180.00,630.00,1198,20230829,-54.92,529,20240320,2.08,855,-36.84,20240202,529,2.08,20240320,1198,-54.92,20230829,529,2.08,20240320,0.32,N,036180,500,312 억,,295971,N,N,0,N,00,N
20240320,140430,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,537,-12,5,-2.19,247824436,461770,85.52,559,559,529,713,385,549,536.68,0.47,0,-25743,581,564,552,535,523,559,530,313,164,500,360,1,1,62552961,336,-2.98,0.85,12,0.74,-180.00,630.00,1198,20230829,-55.18,529,20240320,1.51,855,-37.19,20240202,529,1.51,20240320,1198,-55.18,20230829,529,1.51,20240320,0.32,N,036180,500,312 억,,295971,N,N,0,N,00,N
20240320,130431,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,537,-12,5,-2.19,228544136,425842,78.86,559,559,529,713,385,549,536.69,0.47,0,-31109,581,564,552,535,523,559,530,313,164,500,360,1,1,62552961,336,-2.98,0.85,12,0.68,-180.00,630.00,1198,20230829,-55.18,529,20240320,1.51,855,-37.19,20240202,529,1.51,20240320,1198,-55.18,20230829,529,1.51,20240320,0.32,N,036180,500,312 억,,295971,N,N,0,N,00,N
20240320,120429,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,537,-12,5,-2.19,221443312,412600,76.41,559,559,529,713,385,549,536.70,0.47,0,-29421,581,564,552,535,523,559,530,313,164,500,360,1,1,62552961,336,-2.98,0.85,12,0.66,-180.00,630.00,1198,20230829,-55.18,529,20240320,1.51,855,-37.19,20240202,529,1.51,20240320,1198,-55.18,20230829,529,1.51,20240320,0.32,N,036180,500,312 억,,295971,N,N,0,N,00,N
20240320,110429,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,535,-14,5,-2.55,165692573,308160,57.07,559,559,529,713,385,549,537.68,0.47,0,-8758,581,564,552,535,523,559,530,313,164,500,360,1,1,62552961,335,-2.97,0.85,12,0.49,-180.00,630.00,1198,20230829,-55.34,529,20240320,1.13,855,-37.43,20240202,529,1.13,20240320,1198,-55.34,20230829,529,1.13,20240320,0.32,N,036180,500,312 억,,295971,N,N,0,N,00,N
20240320,100425,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,538,-11,5,-2.00,91942833,169586,31.41,559,559,530,713,385,549,542.16,0.47,0,-16364,581,564,552,535,523,559,530,313,164,500,360,1,1,62552961,337,-2.99,0.85,12,0.27,-180.00,630.00,1198,20230829,-55.09,530,20240320,1.51,855,-37.08,20240202,530,1.51,20240320,1198,-55.09,20230829,530,1.51,20240320,0.32,N,036180,500,312 억,,295971,N,N,0,N,00,N
20240320,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-3,5,-0.55,5382258,9785,1.81,559,559,546,713,385,549,550.05,0.47,0,-3616,581,564,552,535,523,559,530,313,164,500,360,1,1,62552961,342,-3.03,0.87,12,0.02,-180.00,630.00,1198,20230829,-54.42,531,20240315,2.82,855,-36.14,20240202,531,2.82,20240315,1198,-54.42,20230829,531,2.82,20240315,0.32,N,036180,500,312 억,,295971,N,N,0,N,00,N
20240319,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,-11,5,-1.96,292865929,533875,52.10,561,569,540,728,392,560,548.57,0.54,0,-41274,590,574,559,543,528,575,544,313,168,500,360,1,1,62552961,343,-3.05,0.87,12,0.85,-180.00,630.00,1198,20230829,-54.17,531,20240315,3.39,855,-35.79,20240202,531,3.39,20240315,1198,-54.17,20230829,531,3.39,20240315,0.37,N,036180,500,312 억,,337245,N,N,0,N,00,N
20240319,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,-10,5,-1.79,291487386,531367,51.85,561,569,540,728,392,560,548.56,0.54,0,-41200,590,574,559,543,528,575,544,313,168,500,360,1,1,62552961,344,-3.06,0.87,12,0.85,-180.00,630.00,1198,20230829,-54.09,531,20240315,3.58,855,-35.67,20240202,531,3.58,20240315,1198,-54.09,20230829,531,3.58,20240315,0.37,N,036180,500,312 억,,337245,N,N,0,N,00,N
20240319,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-14,5,-2.50,249419035,454548,44.36,561,569,540,728,392,560,548.72,0.54,0,-44700,590,574,559,543,528,575,544,313,168,500,360,1,1,62552961,342,-3.03,0.87,12,0.73,-180.00,630.00,1198,20230829,-54.42,531,20240315,2.82,855,-36.14,20240202,531,2.82,20240315,1198,-54.42,20230829,531,2.82,20240315,0.37,N,036180,500,312 억,,337245,N,N,0,N,00,N
20240319,130402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-15,5,-2.68,209546601,381632,37.24,561,569,540,728,392,560,549.08,0.54,0,-18930,590,574,559,543,528,575,544,313,168,500,360,1,1,62552961,341,-3.03,0.87,12,0.61,-180.00,630.00,1198,20230829,-54.51,531,20240315,2.64,855,-36.26,20240202,531,2.64,20240315,1198,-54.51,20230829,531,2.64,20240315,0.37,N,036180,500,312 억,,337245,N,N,0,N,00,N
20240319,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-14,5,-2.50,156915255,284656,27.78,561,569,546,728,392,560,551.25,0.54,0,-25756,590,574,559,543,528,575,544,313,168,500,360,1,1,62552961,342,-3.03,0.87,12,0.46,-180.00,630.00,1198,20230829,-54.42,531,20240315,2.82,855,-36.14,20240202,531,2.82,20240315,1198,-54.42,20230829,531,2.82,20240315,0.37,N,036180,500,312 억,,337245,N,N,0,N,00,N
20240319,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,-10,5,-1.79,76892702,139041,13.57,561,569,546,728,392,560,553.02,0.54,0,-33575,590,574,559,543,528,575,544,313,168,500,360,1,1,62552961,344,-3.06,0.87,12,0.22,-180.00,630.00,1198,20230829,-54.09,531,20240315,3.58,855,-35.67,20240202,531,3.58,20240315,1198,-54.09,20230829,531,3.58,20240315,0.37,N,036180,500,312 억,,337245,N,N,0,N,00,N
20240319,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,559,-1,5,-0.18,41869582,75343,7.35,561,569,549,728,392,560,555.72,0.54,0,-27122,590,574,559,543,528,575,544,313,168,500,360,1,1,62552961,350,-3.11,0.89,12,0.12,-180.00,630.00,1198,20230829,-53.34,531,20240315,5.27,855,-34.62,20240202,531,5.27,20240315,1198,-53.34,20230829,531,5.27,20240315,0.37,N,036180,500,312 억,,337245,N,N,0,N,00,N
20240319,090425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,565,5,2,0.89,1140305,2007,0.20,561,569,560,728,392,560,568.16,0.54,0,-1816,590,574,559,543,528,575,544,313,168,500,360,1,1,62552961,353,-3.14,0.90,12,0.00,-180.00,630.00,1198,20230829,-52.84,531,20240315,6.40,855,-33.92,20240202,531,6.40,20240315,1198,-52.84,20230829,531,6.40,20240315,0.37,N,036180,500,312 억,,337245,N,N,0,N,00,N
20240318,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,8,2,1.45,222804946,399749,56.31,560,575,544,717,387,552,557.36,0.49,0,40376,607,579,555,527,503,567,515,313,165,500,360,1,1,62552961,350,-3.11,0.89,12,0.64,-180.00,630.00,1198,20230829,-53.26,531,20240315,5.46,855,-34.50,20240202,531,5.46,20240315,1198,-53.26,20230829,531,5.46,20240315,0.39,N,036180,500,312 억,,303967,N,N,0,N,00,N
20240318,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,1,2,0.18,209927739,376665,53.06,560,575,544,717,387,552,557.33,0.49,0,48315,607,579,555,527,503,567,515,313,165,500,360,1,1,62552961,346,-3.07,0.88,12,0.60,-180.00,630.00,1198,20230829,-53.84,531,20240315,4.14,855,-35.32,20240202,531,4.14,20240315,1198,-53.84,20230829,531,4.14,20240315,0.39,N,036180,500,312 억,,303967,N,N,0,N,00,N
20240318,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,15,2,2.72,161950388,289988,40.85,560,575,544,717,387,552,558.47,0.49,0,48688,607,579,555,527,503,567,515,313,165,500,360,1,1,62552961,355,-3.15,0.90,12,0.46,-180.00,630.00,1198,20230829,-52.67,531,20240315,6.78,855,-33.68,20240202,531,6.78,20240315,1198,-52.67,20230829,531,6.78,20240315,0.39,N,036180,500,312 억,,303967,N,N,0,N,00,N
20240318,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,558,6,2,1.09,80487662,145988,20.56,560,564,544,717,387,552,551.33,0.49,0,-35022,607,579,555,527,503,567,515,313,165,500,360,1,1,62552961,349,-3.10,0.89,12,0.23,-180.00,630.00,1198,20230829,-53.42,531,20240315,5.08,855,-34.74,20240202,531,5.08,20240315,1198,-53.42,20230829,531,5.08,20240315,0.39,N,036180,500,312 억,,303967,N,N,0,N,00,N
20240318,120422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,-3,5,-0.54,41686123,75803,10.68,560,564,544,717,387,552,549.93,0.49,0,-23971,607,579,555,527,503,567,515,313,165,500,360,1,1,62552961,343,-3.05,0.87,12,0.12,-180.00,630.00,1198,20230829,-54.17,531,20240315,3.39,855,-35.79,20240202,531,3.39,20240315,1198,-54.17,20230829,531,3.39,20240315,0.39,N,036180,500,312 억,,303967,N,N,0,N,00,N
20240318,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,-1,5,-0.18,20916674,37865,5.33,560,564,547,717,387,552,552.40,0.49,0,-15741,607,579,555,527,503,567,515,313,165,500,360,1,1,62552961,345,-3.06,0.87,12,0.06,-180.00,630.00,1198,20230829,-54.01,531,20240315,3.77,855,-35.56,20240202,531,3.77,20240315,1198,-54.01,20230829,531,3.77,20240315,0.39,N,036180,500,312 억,,303967,N,N,0,N,00,N
20240318,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,1,2,0.18,11899897,21492,3.03,560,564,547,717,387,552,553.69,0.49,0,-10330,607,579,555,527,503,567,515,313,165,500,360,1,1,62552961,346,-3.07,0.88,12,0.03,-180.00,630.00,1198,20230829,-53.84,531,20240315,4.14,855,-35.32,20240202,531,4.14,20240315,1198,-53.84,20230829,531,4.14,20240315,0.39,N,036180,500,312 억,,303967,N,N,0,N,00,N
20240318,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,0,3,0.00,5417659,9702,1.37,560,564,550,717,387,552,558.41,0.49,0,-1282,607,579,555,527,503,567,515,313,165,500,360,1,1,62552961,345,-3.07,0.88,12,0.02,-180.00,630.00,1198,20230829,-53.92,531,20240315,3.95,855,-35.44,20240202,531,3.95,20240315,1198,-53.92,20230829,531,3.95,20240315,0.39,N,036180,500,312 억,,303967,N,N,0,N,00,N
20240315,160418,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,552,-18,5,-3.16,390684290,709755,126.96,570,583,531,741,399,570,550.44,0.53,0,-33261,602,585,573,556,544,580,551,313,171,500,370,1,1,62552961,345,-3.07,0.88,12,1.13,-180.00,630.00,1198,20230829,-53.92,531,20240315,3.95,855,-35.44,20240202,531,3.95,20240315,1198,-53.92,20230829,531,3.95,20240315,0.43,N,036180,500,312 억,,330675,N,N,0,N,00,N
20240315,150359,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,544,-26,5,-4.56,364296762,661342,118.30,570,583,531,741,399,570,550.84,0.53,0,-33096,602,585,573,556,544,580,551,313,171,500,370,1,1,62552961,340,-3.02,0.86,12,1.06,-180.00,630.00,1198,20230829,-54.59,531,20240315,2.45,855,-36.37,20240202,531,2.45,20240315,1198,-54.59,20230829,531,2.45,20240315,0.43,N,036180,500,312 억,,330675,N,N,0,N,00,N
20240315,140356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,545,-25,5,-4.39,257365238,462852,82.79,570,583,541,741,399,570,556.04,0.53,0,-26501,602,585,573,556,544,580,551,313,171,500,370,1,1,62552961,341,-3.03,0.87,12,0.74,-180.00,630.00,1198,20230829,-54.51,541,20240315,0.74,855,-36.26,20240202,541,0.74,20240315,1198,-54.51,20230829,541,0.74,20240315,0.43,N,036180,500,312 억,,330675,N,N,0,N,00,N
20240315,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,-15,5,-2.63,173997707,310537,55.55,570,583,550,741,399,570,560.31,0.53,0,-46592,602,585,573,556,544,580,551,313,171,500,370,1,1,62552961,347,-3.08,0.88,12,0.50,-180.00,630.00,1198,20230829,-53.67,543,20230321,2.21,855,-35.09,20240202,549,1.09,20240115,1198,-53.67,20230829,543,2.21,20230321,0.43,N,036180,500,312 억,,330675,N,N,0,N,00,N
20240315,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,1,2,0.18,69297584,122882,21.98,570,583,551,741,399,570,563.94,0.53,0,-29454,602,585,573,556,544,580,551,313,171,500,370,1,1,62552961,357,-3.17,0.91,12,0.20,-180.00,630.00,1198,20230829,-52.34,543,20230321,5.16,855,-33.22,20240202,549,4.01,20240115,1198,-52.34,20230829,543,5.16,20230321,0.43,N,036180,500,312 억,,330675,N,N,0,N,00,N
20240315,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,-1,5,-0.18,53975980,95988,17.17,570,583,551,741,399,570,562.32,0.53,0,-18493,602,585,573,556,544,580,551,313,171,500,370,1,1,62552961,356,-3.16,0.90,12,0.15,-180.00,630.00,1198,20230829,-52.50,543,20230321,4.79,855,-33.45,20240202,549,3.64,20240115,1198,-52.50,20230829,543,4.79,20230321,0.43,N,036180,500,312 억,,330675,N,N,0,N,00,N
20240315,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,566,-4,5,-0.70,45741759,81453,14.57,570,583,551,741,399,570,561.57,0.53,0,-6738,602,585,573,556,544,580,551,313,171,500,370,1,1,62552961,354,-3.14,0.90,12,0.13,-180.00,630.00,1198,20230829,-52.75,543,20230321,4.24,855,-33.80,20240202,549,3.10,20240115,1198,-52.75,20230829,543,4.24,20230321,0.43,N,036180,500,312 억,,330675,N,N,0,N,00,N
20240315,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,12,2,2.11,3535126,6185,1.11,570,583,568,741,399,570,571.56,0.53,0,-1846,602,585,573,556,544,580,551,313,171,500,370,1,1,62552961,364,-3.23,0.92,12,0.01,-180.00,630.00,1198,20230829,-51.42,543,20230321,7.18,855,-31.93,20240202,549,6.01,20240115,1198,-51.42,20230829,543,7.18,20230321,0.43,N,036180,500,312 억,,330675,N,N,0,N,00,N
20240314,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-15,5,-2.56,320049667,558140,58.25,580,590,561,760,410,585,573.42,0.71,0,-103298,635,610,595,570,555,602,562,313,175,500,380,1,1,62552961,357,-3.17,0.90,12,0.89,-180.00,630.00,1198,20230829,-52.42,543,20230321,4.97,855,-33.33,20240202,549,3.83,20240115,1198,-52.42,20230829,543,4.97,20230321,0.48,N,036180,500,312 억,,442957,N,N,0,N,00,N
20240314,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-15,5,-2.56,304041994,529992,55.31,580,590,561,760,410,585,573.67,0.71,0,-94033,635,610,595,570,555,602,562,313,175,500,380,1,1,62552961,357,-3.17,0.90,12,0.85,-180.00,630.00,1198,20230829,-52.42,543,20230321,4.97,855,-33.33,20240202,549,3.83,20240115,1198,-52.42,20230829,543,4.97,20230321,0.48,N,036180,500,312 억,,442957,N,N,0,N,00,N
20240314,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,-11,5,-1.88,245474441,426738,44.53,580,590,569,760,410,585,575.23,0.71,0,-82757,635,610,595,570,555,602,562,313,175,500,380,1,1,62552961,359,-3.19,0.91,12,0.68,-180.00,630.00,1198,20230829,-52.09,543,20230321,5.71,855,-32.87,20240202,549,4.55,20240115,1198,-52.09,20230829,543,5.71,20230321,0.48,N,036180,500,312 억,,442957,N,N,0,N,00,N
20240314,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,-8,5,-1.37,201811052,350486,36.58,580,590,569,760,410,585,575.80,0.71,0,-82874,635,610,595,570,555,602,562,313,175,500,380,1,1,62552961,361,-3.21,0.92,12,0.56,-180.00,630.00,1198,20230829,-51.84,543,20230321,6.26,855,-32.51,20240202,549,5.10,20240115,1198,-51.84,20230829,543,6.26,20230321,0.48,N,036180,500,312 억,,442957,N,N,0,N,00,N
20240314,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-10,5,-1.71,179842349,312155,32.58,580,590,569,760,410,585,576.13,0.71,0,-79258,635,610,595,570,555,602,562,313,175,500,380,1,1,62552961,360,-3.19,0.91,12,0.50,-180.00,630.00,1198,20230829,-52.00,543,20230321,5.89,855,-32.75,20240202,549,4.74,20240115,1198,-52.00,20230829,543,5.89,20230321,0.48,N,036180,500,312 억,,442957,N,N,0,N,00,N
20240314,110415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,-7,5,-1.20,89514588,155621,16.24,580,590,569,760,410,585,575.21,0.71,0,-29966,635,610,595,570,555,602,562,313,175,500,380,1,1,62552961,362,-3.21,0.92,12,0.25,-180.00,630.00,1198,20230829,-51.75,543,20230321,6.45,855,-32.40,20240202,549,5.28,20240115,1198,-51.75,20230829,543,6.45,20230321,0.48,N,036180,500,312 억,,442957,N,N,0,N,00,N
20240314,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-6,5,-1.03,80005110,139121,14.52,580,590,569,760,410,585,575.08,0.71,0,-21326,635,610,595,570,555,602,562,313,175,500,380,1,1,62552961,362,-3.22,0.92,12,0.22,-180.00,630.00,1198,20230829,-51.67,543,20230321,6.63,855,-32.28,20240202,549,5.46,20240115,1198,-51.67,20230829,543,6.63,20230321,0.48,N,036180,500,312 억,,442957,N,N,0,N,00,N
20240314,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-3,5,-0.51,1103410,1901,0.20,580,590,580,760,410,585,580.44,0.71,0,85,635,610,595,570,555,602,562,313,175,500,380,1,1,62552961,364,-3.23,0.92,12,0.00,-180.00,630.00,1198,20230829,-51.42,543,20230321,7.18,855,-31.93,20240202,549,6.01,20240115,1198,-51.42,20230829,543,7.18,20230321,0.48,N,036180,500,312 억,,442957,N,N,0,N,00,N
20240313,160413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,-6,5,-1.02,566508655,956453,98.89,591,620,580,768,414,591,592.30,0.44,0,165216,631,611,583,563,535,621,573,313,177,500,390,1,1,62552961,366,-3.25,0.93,12,1.53,-180.00,630.00,1198,20230829,-51.17,543,20230321,7.73,855,-31.58,20240202,549,6.56,20240115,1198,-51.17,20230829,543,7.73,20230321,0.48,N,036180,500,312 억,,274526,N,N,0,N,00,N
20240313,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,9,2,1.52,499068640,841720,87.03,591,620,580,768,414,591,592.92,0.44,0,141985,631,611,583,563,535,621,573,313,177,500,390,1,1,62552961,375,-3.33,0.95,12,1.35,-180.00,630.00,1198,20230829,-49.92,543,20230321,10.50,855,-29.82,20240202,549,9.29,20240115,1198,-49.92,20230829,543,10.50,20230321,0.48,N,036180,500,312 억,,274526,N,N,0,N,00,N
20240313,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,3,2,0.51,178970259,302945,31.32,591,603,580,768,414,591,590.77,0.44,0,43159,631,611,583,563,535,621,573,313,177,500,390,1,1,62552961,372,-3.30,0.94,12,0.48,-180.00,630.00,1198,20230829,-50.42,543,20230321,9.39,855,-30.53,20240202,549,8.20,20240115,1198,-50.42,20230829,543,9.39,20230321,0.48,N,036180,500,312 억,,274526,N,N,0,N,00,N
20240313,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,2,2,0.34,118715002,200916,20.77,591,603,580,768,414,591,590.87,0.44,0,6512,631,611,583,563,535,621,573,313,177,500,390,1,1,62552961,371,-3.29,0.94,12,0.32,-180.00,630.00,1198,20230829,-50.50,543,20230321,9.21,855,-30.64,20240202,549,8.01,20240115,1198,-50.50,20230829,543,9.21,20230321,0.48,N,036180,500,312 억,,274526,N,N,0,N,00,N
20240313,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-1,5,-0.17,47671884,81046,8.38,591,597,580,768,414,591,588.21,0.44,0,-5953,631,611,583,563,535,621,573,313,177,500,390,1,1,62552961,369,-3.28,0.94,12,0.13,-180.00,630.00,1198,20230829,-50.75,543,20230321,8.66,855,-30.99,20240202,549,7.47,20240115,1198,-50.75,20230829,543,8.66,20230321,0.48,N,036180,500,312 억,,274526,N,N,0,N,00,N
20240313,110413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,-2,5,-0.34,45220247,76898,7.95,591,597,580,768,414,591,588.05,0.44,0,-6224,631,611,583,563,535,621,573,313,177,500,390,1,1,62552961,368,-3.27,0.93,12,0.12,-180.00,630.00,1198,20230829,-50.83,543,20230321,8.47,855,-31.11,20240202,549,7.29,20240115,1198,-50.83,20230829,543,8.47,20230321,0.48,N,036180,500,312 억,,274526,N,N,0,N,00,N
20240313,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-1,5,-0.17,30498257,52068,5.38,591,592,580,768,414,591,585.74,0.44,0,-542,631,611,583,563,535,621,573,313,177,500,390,1,1,62552961,369,-3.28,0.94,12,0.08,-180.00,630.00,1198,20230829,-50.75,543,20230321,8.66,855,-30.99,20240202,549,7.47,20240115,1198,-50.75,20230829,543,8.66,20230321,0.48,N,036180,500,312 억,,274526,N,N,0,N,00,N
20240313,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,-4,5,-0.68,1553334,2634,0.27,591,591,587,768,414,591,589.72,0.44,0,-1713,631,611,583,563,535,621,573,313,177,500,390,1,1,62552961,367,-3.26,0.93,12,0.00,-180.00,630.00,1198,20230829,-51.00,543,20230321,8.10,855,-31.35,20240202,549,6.92,20240115,1198,-51.00,20230829,543,8.10,20230321,0.48,N,036180,500,312 억,,274526,N,N,0,N,00,N
20240312,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,1,2,0.17,565334958,967051,232.41,590,603,555,767,413,590,584.60,0.44,0,-1424,654,622,606,574,558,614,566,313,177,500,380,1,1,62552961,370,-3.28,0.94,12,1.55,-180.00,630.00,1198,20230829,-50.67,543,20230321,8.84,855,-30.88,20240202,549,7.65,20240115,1198,-50.67,20230829,543,8.84,20230321,0.42,N,036180,500,312 억,,277732,N,N,0,N,00,N
20240312,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-6,5,-1.02,508907359,870158,209.12,590,603,555,767,413,590,584.84,0.44,0,2232,654,622,606,574,558,614,566,313,177,500,380,1,1,62552961,365,-3.24,0.93,12,1.39,-180.00,630.00,1198,20230829,-51.25,543,20230321,7.55,855,-31.70,20240202,549,6.38,20240115,1198,-51.25,20230829,543,7.55,20230321,0.42,N,036180,500,312 억,,277732,N,N,0,N,00,N
20240312,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,3,2,0.51,427321579,729042,175.21,590,603,555,767,413,590,586.14,0.44,0,-858,654,622,606,574,558,614,566,313,177,500,380,1,1,62552961,371,-3.29,0.94,12,1.17,-180.00,630.00,1198,20230829,-50.50,543,20230321,9.21,855,-30.64,20240202,549,8.01,20240115,1198,-50.50,20230829,543,9.21,20230321,0.42,N,036180,500,312 억,,277732,N,N,0,N,00,N
20240312,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,4,2,0.68,413854329,706277,169.74,590,603,555,767,413,590,585.97,0.44,0,739,654,622,606,574,558,614,566,313,177,500,380,1,1,62552961,372,-3.30,0.94,12,1.13,-180.00,630.00,1198,20230829,-50.42,543,20230321,9.39,855,-30.53,20240202,549,8.20,20240115,1198,-50.42,20230829,543,9.39,20230321,0.42,N,036180,500,312 억,,277732,N,N,0,N,00,N
20240312,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,9,2,1.53,402968091,688069,165.36,590,603,555,767,413,590,585.65,0.44,0,-348,654,622,606,574,558,614,566,313,177,500,380,1,1,62552961,375,-3.33,0.95,12,1.10,-180.00,630.00,1198,20230829,-50.00,543,20230321,10.31,855,-29.94,20240202,549,9.11,20240115,1198,-50.00,20230829,543,10.31,20230321,0.42,N,036180,500,312 억,,277732,N,N,0,N,00,N
20240312,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,7,2,1.19,69423136,116799,28.07,590,600,586,767,413,590,594.38,0.44,0,-9523,654,622,606,574,558,614,566,313,177,500,380,1,1,62552961,373,-3.32,0.95,12,0.19,-180.00,630.00,1198,20230829,-50.17,543,20230321,9.94,855,-30.18,20240202,549,8.74,20240115,1198,-50.17,20230829,543,9.94,20230321,0.42,N,036180,500,312 억,,277732,N,N,0,N,00,N
20240312,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,7,2,1.19,65922101,110911,26.65,590,600,586,767,413,590,594.37,0.44,0,-9267,654,622,606,574,558,614,566,313,177,500,380,1,1,62552961,373,-3.32,0.95,12,0.18,-180.00,630.00,1198,20230829,-50.17,543,20230321,9.94,855,-30.18,20240202,549,8.74,20240115,1198,-50.17,20230829,543,9.94,20230321,0.42,N,036180,500,312 억,,277732,N,N,0,N,00,N
20240312,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,1,2,0.17,22326926,37838,9.09,590,597,590,767,413,590,590.07,0.44,0,-2856,654,622,606,574,558,614,566,313,177,500,380,1,1,62552961,370,-3.28,0.94,12,0.06,-180.00,630.00,1198,20230829,-50.67,543,20230321,8.84,855,-30.88,20240202,549,7.65,20240115,1198,-50.67,20230829,543,8.84,20230321,0.42,N,036180,500,312 억,,277732,N,N,0,N,00,N
20240311,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-39,5,-6.20,244893068,404965,41.75,624,638,590,817,441,629,604.91,0.43,0,6462,669,649,615,595,561,659,605,313,188,500,410,1,1,62552961,369,-3.28,0.94,12,0.65,-180.00,630.00,1198,20230829,-50.75,543,20230321,8.66,855,-30.99,20240202,549,7.47,20240115,1198,-50.75,20230829,543,8.66,20230321,0.46,N,036180,500,312 억,,271219,N,N,0,N,00,N
20240311,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-24,5,-3.82,172544598,283332,29.21,624,638,600,817,441,629,608.98,0.43,0,4192,669,649,615,595,561,659,605,313,188,500,410,1,1,62552961,378,-3.36,0.96,12,0.45,-180.00,630.00,1198,20230829,-49.50,543,20230321,11.42,855,-29.24,20240202,549,10.20,20240115,1198,-49.50,20230829,543,11.42,20230321,0.46,N,036180,500,312 억,,271219,N,N,0,N,00,N
20240311,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,-22,5,-3.50,136953547,224276,23.12,624,638,600,817,441,629,610.65,0.43,0,4930,669,649,615,595,561,659,605,313,188,500,410,1,1,62552961,380,-3.37,0.96,12,0.36,-180.00,630.00,1198,20230829,-49.33,543,20230321,11.79,855,-29.01,20240202,549,10.56,20240115,1198,-49.33,20230829,543,11.79,20230321,0.46,N,036180,500,312 억,,271219,N,N,0,N,00,N
20240311,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,-17,5,-2.70,120243252,196697,20.28,624,638,600,817,441,629,611.31,0.43,0,7841,669,649,615,595,561,659,605,313,188,500,410,1,1,62552961,383,-3.40,0.97,12,0.31,-180.00,630.00,1198,20230829,-48.91,543,20230321,12.71,855,-28.42,20240202,549,11.48,20240115,1198,-48.91,20230829,543,12.71,20230321,0.46,N,036180,500,312 억,,271219,N,N,0,N,00,N
20240311,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-21,5,-3.34,116673870,190843,19.68,624,638,600,817,441,629,611.36,0.43,0,8554,669,649,615,595,561,659,605,313,188,500,410,1,1,62552961,380,-3.38,0.97,12,0.31,-180.00,630.00,1198,20230829,-49.25,543,20230321,11.97,855,-28.89,20240202,549,10.75,20240115,1198,-49.25,20230829,543,11.97,20230321,0.46,N,036180,500,312 억,,271219,N,N,0,N,00,N
20240311,110404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,-20,5,-3.18,113525030,185660,19.14,624,638,600,817,441,629,611.47,0.43,0,11177,669,649,615,595,561,659,605,313,188,500,410,1,1,62552961,381,-3.38,0.97,12,0.30,-180.00,630.00,1198,20230829,-49.17,543,20230321,12.15,855,-28.77,20240202,549,10.93,20240115,1198,-49.17,20230829,543,12.15,20230321,0.46,N,036180,500,312 억,,271219,N,N,0,N,00,N
20240311,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-21,5,-3.34,92905861,151573,15.63,624,638,600,817,441,629,612.94,0.43,0,10165,669,649,615,595,561,659,605,313,188,500,410,1,1,62552961,380,-3.38,0.97,12,0.24,-180.00,630.00,1198,20230829,-49.25,543,20230321,11.97,855,-28.89,20240202,549,10.75,20240115,1198,-49.25,20230829,543,11.97,20230321,0.46,N,036180,500,312 억,,271219,N,N,0,N,00,N
20240311,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-7,5,-1.11,20449999,32620,3.36,624,638,622,817,441,629,626.92,0.43,0,2160,669,649,615,595,561,659,605,313,188,500,410,1,1,62552961,389,-3.46,0.99,12,0.05,-180.00,630.00,1198,20230829,-48.08,543,20230321,14.55,855,-27.25,20240202,549,13.30,20240115,1198,-48.08,20230829,543,14.55,20230321,0.46,N,036180,500,312 억,,271219,N,N,0,N,00,N
20240308,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,32,2,5.36,584851396,969764,142.32,592,635,581,776,418,597,603.09,0.42,0,7025,625,610,595,580,565,603,573,313,179,500,390,1,1,62552961,393,-3.49,1.00,12,1.55,-180.00,630.00,1198,20230829,-47.50,543,20230321,15.84,855,-26.43,20240202,549,14.57,20240115,1198,-47.50,20230829,543,15.84,20230321,0.36,N,036180,500,312 억,,264144,N,N,0,N,00,N
20240308,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,14,2,2.35,500566112,834109,122.41,592,635,581,776,418,597,600.12,0.42,0,6892,625,610,595,580,565,603,573,313,179,500,390,1,1,62552961,382,-3.39,0.97,12,1.33,-180.00,630.00,1198,20230829,-49.00,543,20230321,12.52,855,-28.54,20240202,549,11.29,20240115,1198,-49.00,20230829,543,12.52,20230321,0.36,N,036180,500,312 억,,264144,N,N,0,N,00,N
20240308,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-3,5,-0.50,229977904,392007,57.53,592,600,581,776,418,597,586.67,0.42,0,1670,625,610,595,580,565,603,573,313,179,500,390,1,1,62552961,372,-3.30,0.94,12,0.63,-180.00,630.00,1198,20230829,-50.42,543,20230321,9.39,855,-30.53,20240202,549,8.20,20240115,1198,-50.42,20230829,543,9.39,20230321,0.36,N,036180,500,312 억,,264144,N,N,0,N,00,N
20240308,130402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-7,5,-1.17,202330772,345212,50.66,592,600,581,776,418,597,586.11,0.42,0,5558,625,610,595,580,565,603,573,313,179,500,390,1,1,62552961,369,-3.28,0.94,12,0.55,-180.00,630.00,1198,20230829,-50.75,543,20230321,8.66,855,-30.99,20240202,549,7.47,20240115,1198,-50.75,20230829,543,8.66,20230321,0.36,N,036180,500,312 억,,264144,N,N,0,N,00,N
20240308,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-7,5,-1.17,100943053,172257,25.28,592,600,581,776,418,597,586.00,0.42,0,5022,625,610,595,580,565,603,573,313,179,500,390,1,1,62552961,369,-3.28,0.94,12,0.28,-180.00,630.00,1198,20230829,-50.75,543,20230321,8.66,855,-30.99,20240202,549,7.47,20240115,1198,-50.75,20230829,543,8.66,20230321,0.36,N,036180,500,312 억,,264144,N,N,0,N,00,N
20240308,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,-9,5,-1.51,82872209,141419,20.75,592,600,581,776,418,597,586.00,0.42,0,5062,625,610,595,580,565,603,573,313,179,500,390,1,1,62552961,368,-3.27,0.93,12,0.23,-180.00,630.00,1198,20230829,-50.92,543,20230321,8.29,855,-31.23,20240202,549,7.10,20240115,1198,-50.92,20230829,543,8.29,20230321,0.36,N,036180,500,312 억,,264144,N,N,0,N,00,N
20240308,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-11,5,-1.84,60288974,102909,15.10,592,600,581,776,418,597,585.85,0.42,0,6252,625,610,595,580,565,603,573,313,179,500,390,1,1,62552961,367,-3.26,0.93,12,0.16,-180.00,630.00,1198,20230829,-51.09,543,20230321,7.92,855,-31.46,20240202,549,6.74,20240115,1198,-51.09,20230829,543,7.92,20230321,0.36,N,036180,500,312 억,,264144,N,N,0,N,00,N
20240308,090400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,3,2,0.50,2769368,4666,0.68,592,600,592,776,418,597,593.52,0.42,0,2201,625,610,595,580,565,603,573,313,179,500,390,1,1,62552961,375,-3.33,0.95,12,0.01,-180.00,630.00,1198,20230829,-49.92,543,20230321,10.50,855,-29.82,20240202,549,9.29,20240115,1198,-49.92,20230829,543,10.50,20230321,0.36,N,036180,500,312 억,,264144,N,N,0,N,00,N
20240307,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-7,5,-1.16,404039913,681336,65.31,600,610,580,785,423,604,593.01,0.40,0,15633,656,630,605,579,554,643,592,313,181,500,390,1,1,62552961,373,-3.32,0.95,12,1.09,-180.00,630.00,1198,20230829,-50.17,527,20230302,13.28,855,-30.18,20240202,549,8.74,20240115,1198,-50.17,20230829,543,9.94,20230321,0.36,N,036180,500,312 억,,248387,N,N,0,N,00,N
20240307,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-5,5,-0.83,385935238,650581,62.36,600,610,580,785,423,604,593.22,0.40,0,16458,656,630,605,579,554,643,592,313,181,500,390,1,1,62552961,375,-3.33,0.95,12,1.04,-180.00,630.00,1198,20230829,-50.00,527,20230302,13.66,855,-29.94,20240202,549,9.11,20240115,1198,-50.00,20230829,543,10.31,20230321,0.36,N,036180,500,312 억,,248387,N,N,0,N,00,N
20240307,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-5,5,-0.83,350179686,590675,56.62,600,610,580,785,423,604,592.85,0.40,0,9366,656,630,605,579,554,643,592,313,181,500,390,1,1,62552961,375,-3.33,0.95,12,0.94,-180.00,630.00,1198,20230829,-50.00,527,20230302,13.66,855,-29.94,20240202,549,9.11,20240115,1198,-50.00,20230829,543,10.31,20230321,0.36,N,036180,500,312 억,,248387,N,N,0,N,00,N
20240307,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-3,5,-0.50,342907667,578515,55.46,600,610,580,785,423,604,592.74,0.40,0,10383,656,630,605,579,554,643,592,313,181,500,390,1,1,62552961,376,-3.34,0.95,12,0.92,-180.00,630.00,1198,20230829,-49.83,527,20230302,14.04,855,-29.71,20240202,549,9.47,20240115,1198,-49.83,20230829,543,10.68,20230321,0.36,N,036180,500,312 억,,248387,N,N,0,N,00,N
20240307,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,-16,5,-2.65,289294201,489206,46.89,600,610,580,785,423,604,591.35,0.40,0,27111,656,630,605,579,554,643,592,313,181,500,390,1,1,62552961,368,-3.27,0.93,12,0.78,-180.00,630.00,1198,20230829,-50.92,527,20230302,11.57,855,-31.23,20240202,549,7.10,20240115,1198,-50.92,20230829,543,8.29,20230321,0.36,N,036180,500,312 억,,248387,N,N,0,N,00,N
20240307,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-13,5,-2.15,244693949,413184,39.61,600,610,580,785,423,604,592.22,0.40,0,24299,656,630,605,579,554,643,592,313,181,500,390,1,1,62552961,370,-3.28,0.94,12,0.66,-180.00,630.00,1198,20230829,-50.67,527,20230302,12.14,855,-30.88,20240202,549,7.65,20240115,1198,-50.67,20230829,543,8.84,20230321,0.36,N,036180,500,312 억,,248387,N,N,0,N,00,N
20240307,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-13,5,-2.15,133313541,223756,21.45,600,610,588,785,423,604,595.80,0.40,0,10988,656,630,605,579,554,643,592,313,181,500,390,1,1,62552961,370,-3.28,0.94,12,0.36,-180.00,630.00,1198,20230829,-50.67,527,20230302,12.14,855,-30.88,20240202,549,7.65,20240115,1198,-50.67,20230829,543,8.84,20230321,0.36,N,036180,500,312 억,,248387,N,N,0,N,00,N
20240307,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-6,5,-0.99,1769666,2953,0.28,600,603,598,785,423,604,599.28,0.40,0,-451,656,630,605,579,554,643,592,313,181,500,390,1,1,62552961,374,-3.32,0.95,12,0.00,-180.00,630.00,1198,20230829,-50.08,527,20230302,13.47,855,-30.06,20240202,549,8.93,20240115,1198,-50.08,20230829,543,10.13,20230321,0.36,N,036180,500,312 억,,248387,N,N,0,N,00,N
20240306,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-9,5,-1.47,635386833,1043196,367.62,603,631,580,796,430,613,609.08,0.54,0,-84975,658,635,621,598,584,628,591,313,183,500,400,1,1,62552961,378,-3.36,0.96,12,1.67,-180.00,630.00,1198,20230829,-49.58,527,20230302,14.61,855,-29.36,20240202,549,10.02,20240115,1198,-49.58,20230829,543,11.23,20230321,0.36,N,036180,500,312 억,,335263,N,N,0,N,00,N
20240306,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,1,2,0.16,611493171,1003707,353.70,603,631,580,796,430,613,609.23,0.54,0,-85350,658,635,621,598,584,628,591,313,183,500,400,1,1,62552961,384,-3.41,0.97,12,1.60,-180.00,630.00,1198,20230829,-48.75,527,20230302,16.51,855,-28.19,20240202,549,11.84,20240115,1198,-48.75,20230829,543,13.08,20230321,0.36,N,036180,500,312 억,,335263,N,N,0,N,00,N
20240306,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,7,2,1.14,570702378,936903,330.16,603,631,580,796,430,613,609.14,0.54,0,-91620,658,635,621,598,584,628,591,313,183,500,400,1,1,62552961,388,-3.44,0.98,12,1.50,-180.00,630.00,1198,20230829,-48.25,527,20230302,17.65,855,-27.49,20240202,549,12.93,20240115,1198,-48.25,20230829,543,14.18,20230321,0.36,N,036180,500,312 억,,335263,N,N,0,N,00,N
20240306,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,15,2,2.45,336071471,560174,197.40,603,630,580,796,430,613,599.94,0.54,0,-49596,658,635,621,598,584,628,591,313,183,500,400,1,1,62552961,393,-3.49,1.00,12,0.90,-180.00,630.00,1198,20230829,-47.58,527,20230302,19.17,855,-26.55,20240202,549,14.39,20240115,1198,-47.58,20230829,543,15.65,20230321,0.36,N,036180,500,312 억,,335263,N,N,0,N,00,N
20240306,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-10,5,-1.63,256865079,432158,152.29,603,610,580,796,430,613,594.38,0.54,0,-41578,658,635,621,598,584,628,591,313,183,500,400,1,1,62552961,377,-3.35,0.96,12,0.69,-180.00,630.00,1198,20230829,-49.67,527,20230302,14.42,855,-29.47,20240202,549,9.84,20240115,1198,-49.67,20230829,543,11.05,20230321,0.36,N,036180,500,312 억,,335263,N,N,0,N,00,N
20240306,110358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-8,5,-1.31,235372828,396623,139.77,603,610,580,796,430,613,593.44,0.54,0,-35153,658,635,621,598,584,628,591,313,183,500,400,1,1,62552961,378,-3.36,0.96,12,0.63,-180.00,630.00,1198,20230829,-49.50,527,20230302,14.80,855,-29.24,20240202,549,10.20,20240115,1198,-49.50,20230829,543,11.42,20230321,0.36,N,036180,500,312 억,,335263,N,N,0,N,00,N
20240306,100353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,-24,5,-3.92,194027196,327226,115.31,603,610,580,796,430,613,592.95,0.54,0,-36796,658,635,621,598,584,628,591,313,183,500,400,1,1,62552961,368,-3.27,0.93,12,0.52,-180.00,630.00,1198,20230829,-50.83,527,20230302,11.76,855,-31.11,20240202,549,7.29,20240115,1198,-50.83,20230829,543,8.47,20230321,0.36,N,036180,500,312 억,,335263,N,N,0,N,00,N
20240306,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-13,5,-2.12,20152955,33447,11.79,603,610,600,796,430,613,602.53,0.54,0,-891,658,635,621,598,584,628,591,313,183,500,400,1,1,62552961,375,-3.33,0.95,12,0.05,-180.00,630.00,1198,20230829,-49.92,527,20230302,13.85,855,-29.82,20240202,549,9.29,20240115,1198,-49.92,20230829,543,10.50,20230321,0.36,N,036180,500,312 억,,335263,N,N,0,N,00,N
20240305,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,-25,5,-3.92,170201047,276347,86.24,638,644,607,829,447,638,615.90,0.54,0,-1066,682,659,635,612,588,648,601,313,191,500,420,1,1,62552961,383,-3.41,0.97,12,0.44,-180.00,630.00,1198,20230829,-48.83,527,20230302,16.32,855,-28.30,20240202,549,11.66,20240115,1198,-48.83,20230829,543,12.89,20230321,0.37,N,036180,500,312 억,,336228,N,N,0,N,00,N
20240305,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-19,5,-2.98,143630042,233067,72.73,638,644,607,829,447,638,616.26,0.54,0,-2062,682,659,635,612,588,648,601,313,191,500,420,1,1,62552961,387,-3.44,0.98,12,0.37,-180.00,630.00,1198,20230829,-48.33,527,20230302,17.46,855,-27.60,20240202,549,12.75,20240115,1198,-48.33,20230829,543,14.00,20230321,0.37,N,036180,500,312 억,,336228,N,N,0,N,00,N
20240305,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-24,5,-3.76,138023239,223990,69.90,638,644,607,829,447,638,616.20,0.54,0,-2068,682,659,635,612,588,648,601,313,191,500,420,1,1,62552961,384,-3.41,0.97,12,0.36,-180.00,630.00,1198,20230829,-48.75,527,20230302,16.51,855,-28.19,20240202,549,11.84,20240115,1198,-48.75,20230829,543,13.08,20230321,0.37,N,036180,500,312 억,,336228,N,N,0,N,00,N
20240305,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-20,5,-3.13,116962225,189789,59.23,638,644,607,829,447,638,616.28,0.54,0,-1747,682,659,635,612,588,648,601,313,191,500,420,1,1,62552961,387,-3.43,0.98,12,0.30,-180.00,630.00,1198,20230829,-48.41,527,20230302,17.27,855,-27.72,20240202,549,12.57,20240115,1198,-48.41,20230829,543,13.81,20230321,0.37,N,036180,500,312 억,,336228,N,N,0,N,00,N
20240305,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,-22,5,-3.45,103702695,168291,52.52,638,644,607,829,447,638,616.21,0.54,0,-321,682,659,635,612,588,648,601,313,191,500,420,1,1,62552961,385,-3.42,0.98,12,0.27,-180.00,630.00,1198,20230829,-48.58,527,20230302,16.89,855,-27.95,20240202,549,12.20,20240115,1198,-48.58,20230829,543,13.44,20230321,0.37,N,036180,500,312 억,,336228,N,N,0,N,00,N
20240305,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-18,5,-2.82,78026849,126473,39.47,638,644,607,829,447,638,616.94,0.54,0,-2131,682,659,635,612,588,648,601,313,191,500,420,1,1,62552961,388,-3.44,0.98,12,0.20,-180.00,630.00,1198,20230829,-48.25,527,20230302,17.65,855,-27.49,20240202,549,12.93,20240115,1198,-48.25,20230829,543,14.18,20230321,0.37,N,036180,500,312 억,,336228,N,N,0,N,00,N
20240305,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-20,5,-3.13,59927406,97278,30.36,638,644,607,829,447,638,616.04,0.54,0,5986,682,659,635,612,588,648,601,313,191,500,420,1,1,62552961,387,-3.43,0.98,12,0.16,-180.00,630.00,1198,20230829,-48.41,527,20230302,17.27,855,-27.72,20240202,549,12.57,20240115,1198,-48.41,20230829,543,13.81,20230321,0.37,N,036180,500,312 억,,336228,N,N,0,N,00,N
20240305,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,644,6,2,0.94,1532058,2402,0.75,638,644,635,829,447,638,637.83,0.54,0,-697,682,659,635,612,588,648,601,313,191,500,420,1,1,62552961,403,-3.58,1.02,12,0.00,-180.00,630.00,1198,20230829,-46.24,527,20230302,22.20,855,-24.68,20240202,549,17.30,20240115,1198,-46.24,20230829,543,18.60,20230321,0.37,N,036180,500,312 억,,336228,N,N,0,N,00,N
20240304,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,7,2,1.11,197321718,315119,45.92,658,658,611,820,442,631,626.18,0.59,0,-35825,667,648,624,605,581,658,615,313,189,500,410,1,1,62552961,399,-3.54,1.01,12,0.50,-180.00,630.00,1198,20230829,-46.74,527,20230302,21.06,855,-25.38,20240202,549,16.21,20240115,1198,-46.74,20230829,543,17.50,20230321,0.37,N,036180,500,312 억,,372053,N,N,0,N,00,N
20240304,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,-7,5,-1.11,181838677,290660,42.35,658,658,611,820,442,631,625.61,0.59,0,-30219,667,648,624,605,581,658,615,313,189,500,410,1,1,62552961,390,-3.47,0.99,12,0.46,-180.00,630.00,1198,20230829,-47.91,527,20230302,18.41,855,-27.02,20240202,549,13.66,20240115,1198,-47.91,20230829,543,14.92,20230321,0.37,N,036180,500,312 억,,372053,N,N,0,N,00,N
20240304,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-14,5,-2.22,148136860,236934,34.52,658,658,611,820,442,631,625.22,0.59,0,-23659,667,648,624,605,581,658,615,313,189,500,410,1,1,62552961,386,-3.43,0.98,12,0.38,-180.00,630.00,1198,20230829,-48.50,527,20230302,17.08,855,-27.84,20240202,549,12.39,20240115,1198,-48.50,20230829,543,13.63,20230321,0.37,N,036180,500,312 억,,372053,N,N,0,N,00,N
20240304,130348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-12,5,-1.90,133539852,213267,31.07,658,658,611,820,442,631,626.16,0.59,0,-22316,667,648,624,605,581,658,615,313,189,500,410,1,1,62552961,387,-3.44,0.98,12,0.34,-180.00,630.00,1198,20230829,-48.33,527,20230302,17.46,855,-27.60,20240202,549,12.75,20240115,1198,-48.33,20230829,543,14.00,20230321,0.37,N,036180,500,312 억,,372053,N,N,0,N,00,N
20240304,120333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-11,5,-1.74,119588750,190789,27.80,658,658,611,820,442,631,626.81,0.59,0,-18818,667,648,624,605,581,658,615,313,189,500,410,1,1,62552961,388,-3.44,0.98,12,0.31,-180.00,630.00,1198,20230829,-48.25,527,20230302,17.65,855,-27.49,20240202,549,12.93,20240115,1198,-48.25,20230829,543,14.18,20230321,0.37,N,036180,500,312 억,,372053,N,N,0,N,00,N
20240304,110347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-12,5,-1.90,117045061,186692,27.20,658,658,611,820,442,631,626.94,0.59,0,-18946,667,648,624,605,581,658,615,313,189,500,410,1,1,62552961,387,-3.44,0.98,12,0.30,-180.00,630.00,1198,20230829,-48.33,527,20230302,17.46,855,-27.60,20240202,549,12.75,20240115,1198,-48.33,20230829,543,14.00,20230321,0.37,N,036180,500,312 억,,372053,N,N,0,N,00,N
20240304,100348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-13,5,-2.06,103258032,164453,23.96,658,658,611,820,442,631,627.89,0.59,0,-18417,667,648,624,605,581,658,615,313,189,500,410,1,1,62552961,387,-3.43,0.98,12,0.26,-180.00,630.00,1198,20230829,-48.41,527,20230302,17.27,855,-27.72,20240202,549,12.57,20240115,1198,-48.41,20230829,543,13.81,20230321,0.37,N,036180,500,312 억,,372053,N,N,0,N,00,N
20240304,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,4,2,0.63,21204883,33201,4.84,658,658,632,820,442,631,638.68,0.59,0,-2459,667,648,624,605,581,658,615,313,189,500,410,1,1,62552961,397,-3.53,1.01,12,0.05,-180.00,630.00,1198,20230829,-46.99,527,20230302,20.49,855,-25.73,20240202,549,15.66,20240115,1198,-46.99,20230829,543,16.94,20230321,0.37,N,036180,500,312 억,,372053,N,N,0,N,00,N