KissMeData/018700/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	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-60	5	-3.75	301264198	192689	420.99	1602	1603	1540	2080	1120	1600	1563.47	0.00	0	-6660	1632	1615	1597	1580	1562	1624	1589	351	480	1000	1080	1	1	35119757	541	-3.44	1.22	12	0.55	-448.00	1266.00	2750	20230620	-44.00	1500	20231024	2.67	2045	-24.69	20240103	1515	1.65	20240315	2750	-44.00	20230620	1500	2.67	20231024	0.70	N	018700	1000	351 억		0	N	N	0	N	00	N
3	20240329	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-45	5	-2.81	277590072	177334	387.45	1602	1603	1548	2080	1120	1600	1565.35	0.00	0	288	1632	1615	1597	1580	1562	1624	1589	351	480	1000	1080	1	1	35119757	546	-3.47	1.23	12	0.50	-448.00	1266.00	2750	20230620	-43.45	1500	20231024	3.67	2045	-23.96	20240103	1515	2.64	20240315	2750	-43.45	20230620	1500	3.67	20231024	0.70	N	018700	1000	351 억		0	N	N	0	N	00	N
4	20240329	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-20	5	-1.25	159405122	101514	221.79	1602	1603	1552	2080	1120	1600	1570.28	0.00	0	-7557	1632	1615	1597	1580	1562	1624	1589	351	480	1000	1080	1	1	35119757	555	-3.53	1.25	12	0.29	-448.00	1266.00	2750	20230620	-42.55	1500	20231024	5.33	2045	-22.74	20240103	1515	4.29	20240315	2750	-42.55	20230620	1500	5.33	20231024	0.70	N	018700	1000	351 억		0	N	N	0	N	00	N
5	20240329	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-15	5	-0.94	53135408	33579	73.36	1602	1603	1552	2080	1120	1600	1582.40	0.00	0	-8663	1632	1615	1597	1580	1562	1624	1589	351	480	1000	1080	1	1	35119757	557	-3.54	1.25	12	0.10	-448.00	1266.00	2750	20230620	-42.36	1500	20231024	5.67	2045	-22.49	20240103	1515	4.62	20240315	2750	-42.36	20230620	1500	5.67	20231024	0.70	N	018700	1000	351 억		0	N	N	0	N	00	N
6	20240329	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-17	5	-1.06	46161834	29201	63.80	1602	1603	1552	2080	1120	1600	1580.83	0.00	0	-6800	1632	1615	1597	1580	1562	1624	1589	351	480	1000	1080	1	1	35119757	556	-3.53	1.25	12	0.08	-448.00	1266.00	2750	20230620	-42.44	1500	20231024	5.53	2045	-22.59	20240103	1515	4.49	20240315	2750	-42.44	20230620	1500	5.53	20231024	0.70	N	018700	1000	351 억		0	N	N	0	N	00	N
7	20240329	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-13	5	-0.81	24993655	15818	34.56	1602	1603	1552	2080	1120	1600	1580.08	0.00	0	-2161	1632	1615	1597	1580	1562	1624	1589	351	480	1000	1080	1	1	35119757	557	-3.54	1.25	12	0.05	-448.00	1266.00	2750	20230620	-42.29	1500	20231024	5.80	2045	-22.40	20240103	1515	4.75	20240315	2750	-42.29	20230620	1500	5.80	20231024	0.70	N	018700	1000	351 억		0	N	N	0	N	00	N
8	20240329	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-13	5	-0.81	14464878	9165	20.02	1602	1603	1552	2080	1120	1600	1578.27	0.00	0	-206	1632	1615	1597	1580	1562	1624	1589	351	480	1000	1080	1	1	35119757	557	-3.54	1.25	12	0.03	-448.00	1266.00	2750	20230620	-42.29	1500	20231024	5.80	2045	-22.40	20240103	1515	4.75	20240315	2750	-42.29	20230620	1500	5.80	20231024	0.70	N	018700	1000	351 억		0	N	N	0	N	00	N
9	20240329	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	0	3	0.00	1347153	841	1.84	1602	1603	1600	2080	1120	1600	1601.85	0.00	0	398	1632	1615	1597	1580	1562	1624	1589	351	480	1000	1080	1	1	35119757	562	-3.57	1.26	12	0.00	-448.00	1266.00	2750	20230620	-41.82	1500	20231024	6.67	2045	-21.76	20240103	1515	5.61	20240315	2750	-41.82	20230620	1500	6.67	20231024	0.70	N	018700	1000	351 억		0	N	N	0	N	00	N
10	20240328	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	0	3	0.00	72979049	45770	53.49	1590	1614	1579	2080	1120	1600	1594.47	0.00	0	-4628	1637	1618	1599	1580	1561	1628	1590	351	480	1000	1080	1	1	35119757	562	-2.24	0.93	12	0.13	-715.00	1722.00	2750	20230620	-41.82	1500	20231024	6.67	2045	-21.76	20240103	1515	5.61	20240315	2750	-41.82	20230620	1500	6.67	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
11	20240328	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	2	2	0.12	57233063	35890	41.94	1590	1614	1579	2080	1120	1600	1594.68	0.00	0	-4372	1637	1618	1599	1580	1561	1628	1590	351	480	1000	1080	1	1	35119757	563	-2.24	0.93	12	0.10	-715.00	1722.00	2750	20230620	-41.75	1500	20231024	6.80	2045	-21.66	20240103	1515	5.74	20240315	2750	-41.75	20230620	1500	6.80	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
12	20240328	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-1	5	-0.06	38999848	24497	28.63	1590	1614	1579	2080	1120	1600	1592.03	0.00	0	-2092	1637	1618	1599	1580	1561	1628	1590	351	480	1000	1080	1	1	35119757	562	-2.24	0.93	12	0.07	-715.00	1722.00	2750	20230620	-41.85	1500	20231024	6.60	2045	-21.81	20240103	1515	5.54	20240315	2750	-41.85	20230620	1500	6.60	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
13	20240328	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-1	5	-0.06	33256226	20904	24.43	1590	1614	1579	2080	1120	1600	1590.90	0.00	0	-504	1637	1618	1599	1580	1561	1628	1590	351	480	1000	1080	1	1	35119757	562	-2.24	0.93	12	0.06	-715.00	1722.00	2750	20230620	-41.85	1500	20231024	6.60	2045	-21.81	20240103	1515	5.54	20240315	2750	-41.85	20230620	1500	6.60	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
14	20240328	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	0	3	0.00	26254920	16507	19.29	1590	1614	1579	2080	1120	1600	1590.53	0.00	0	1478	1637	1618	1599	1580	1561	1628	1590	351	480	1000	1080	1	1	35119757	562	-2.24	0.93	12	0.05	-715.00	1722.00	2750	20230620	-41.82	1500	20231024	6.67	2045	-21.76	20240103	1515	5.61	20240315	2750	-41.82	20230620	1500	6.67	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
15	20240328	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-1	5	-0.06	24279119	15272	17.85	1590	1614	1579	2080	1120	1600	1589.78	0.00	0	1578	1637	1618	1599	1580	1561	1628	1590	351	480	1000	1080	1	1	35119757	562	-2.24	0.93	12	0.04	-715.00	1722.00	2750	20230620	-41.85	1500	20231024	6.60	2045	-21.81	20240103	1515	5.54	20240315	2750	-41.85	20230620	1500	6.60	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
16	20240328	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	9	2	0.56	13018138	8201	9.58	1590	1614	1579	2080	1120	1600	1587.38	0.00	0	1522	1637	1618	1599	1580	1561	1628	1590	351	480	1000	1080	1	1	35119757	565	-2.25	0.93	12	0.02	-715.00	1722.00	2750	20230620	-41.49	1500	20231024	7.27	2045	-21.32	20240103	1515	6.20	20240315	2750	-41.49	20230620	1500	7.27	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
17	20240328	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	0	3	0.00	329487	207	0.24	1590	1600	1590	2080	1120	1600	1591.72	0.00	0	-1	1637	1618	1599	1580	1561	1628	1590	351	480	1000	1080	1	1	35119757	562	-2.24	0.93	12	0.00	-715.00	1722.00	2750	20230620	-41.82	1500	20231024	6.67	2045	-21.76	20240103	1515	5.61	20240315	2750	-41.82	20230620	1500	6.67	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
18	20240327	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-5	5	-0.31	136069659	85037	157.48	1588	1618	1580	2085	1124	1605	1600.12	0.00	0	-10635	1669	1637	1621	1589	1573	1629	1581	351	480	1000	1090	1	1	35119757	562	-2.24	0.93	12	0.24	-715.00	1722.00	2750	20230620	-41.82	1500	20231024	6.67	2045	-21.76	20240103	1515	5.61	20240315	2750	-41.82	20230620	1500	6.67	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
19	20240327	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-5	5	-0.31	132376967	82721	153.19	1588	1618	1580	2085	1124	1605	1600.28	0.00	0	-10318	1669	1637	1621	1589	1573	1629	1581	351	480	1000	1090	1	1	35119757	562	-2.24	0.93	12	0.24	-715.00	1722.00	2750	20230620	-41.82	1500	20231024	6.67	2045	-21.76	20240103	1515	5.61	20240315	2750	-41.82	20230620	1500	6.67	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
20	20240327	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	5	2	0.31	126771491	79220	146.71	1588	1618	1580	2085	1124	1605	1600.25	0.00	0	-12679	1669	1637	1621	1589	1573	1629	1581	351	480	1000	1090	1	1	35119757	565	-2.25	0.93	12	0.23	-715.00	1722.00	2750	20230620	-41.45	1500	20231024	7.33	2045	-21.27	20240103	1515	6.27	20240315	2750	-41.45	20230620	1500	7.33	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
21	20240327	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	10	2	0.62	118114575	73863	136.79	1588	1615	1580	2085	1124	1605	1599.10	0.00	0	-11176	1669	1637	1621	1589	1573	1629	1581	351	480	1000	1090	1	1	35119757	567	-2.26	0.94	12	0.21	-715.00	1722.00	2750	20230620	-41.27	1500	20231024	7.67	2045	-21.03	20240103	1515	6.60	20240315	2750	-41.27	20230620	1500	7.67	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
22	20240327	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	7	2	0.44	94769278	59378	109.96	1588	1614	1580	2085	1124	1605	1596.03	0.00	0	-11373	1669	1637	1621	1589	1573	1629	1581	351	480	1000	1090	1	1	35119757	566	-2.25	0.94	12	0.17	-715.00	1722.00	2750	20230620	-41.38	1500	20231024	7.47	2045	-21.17	20240103	1515	6.40	20240315	2750	-41.38	20230620	1500	7.47	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
23	20240327	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-6	5	-0.37	80458172	50499	93.52	1588	1614	1580	2085	1124	1605	1593.26	0.00	0	-4118	1669	1637	1621	1589	1573	1629	1581	351	480	1000	1090	1	1	35119757	562	-2.24	0.93	12	0.14	-715.00	1722.00	2750	20230620	-41.85	1500	20231024	6.60	2045	-21.81	20240103	1515	5.54	20240315	2750	-41.85	20230620	1500	6.60	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
24	20240327	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-11	5	-0.69	24502075	15382	28.49	1588	1614	1580	2085	1124	1605	1592.91	0.00	0	-1733	1669	1637	1621	1589	1573	1629	1581	351	480	1000	1090	1	1	35119757	560	-2.23	0.93	12	0.04	-715.00	1722.00	2750	20230620	-42.04	1500	20231024	6.27	2045	-22.05	20240103	1515	5.21	20240315	2750	-42.04	20230620	1500	6.27	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
25	20240327	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	9	2	0.56	7334998	4619	8.55	1588	1614	1588	2085	1124	1605	1588.01	0.00	0	162	1669	1637	1621	1589	1573	1629	1581	351	480	1000	1090	1	1	35119757	567	-2.26	0.94	12	0.01	-715.00	1722.00	2750	20230620	-41.31	1500	20231024	7.60	2045	-21.08	20240103	1515	6.53	20240315	2750	-41.31	20230620	1500	7.60	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
26	20240326	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-31	5	-1.89	87547192	53995	36.17	1632	1653	1605	2125	1146	1636	1621.39	0.00	0	-6916	1778	1706	1648	1576	1518	1743	1613	351	489	1000	1110	1	1	35119757	564	-2.24	0.93	12	0.15	-715.00	1722.00	2750	20230620	-41.64	1500	20231024	7.00	2045	-21.52	20240103	1515	5.94	20240315	2750	-41.64	20230620	1500	7.00	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
27	20240326	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-19	5	-1.16	82103924	50609	33.90	1632	1653	1608	2125	1146	1636	1622.32	0.00	0	-4602	1778	1706	1648	1576	1518	1743	1613	351	489	1000	1110	1	1	35119757	568	-2.26	0.94	12	0.14	-715.00	1722.00	2750	20230620	-41.20	1500	20231024	7.80	2045	-20.93	20240103	1515	6.73	20240315	2750	-41.20	20230620	1500	7.80	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
28	20240326	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-16	5	-0.98	74490565	45887	30.74	1632	1653	1608	2125	1146	1636	1623.35	0.00	0	-3280	1778	1706	1648	1576	1518	1743	1613	351	489	1000	1110	1	1	35119757	569	-2.27	0.94	12	0.13	-715.00	1722.00	2750	20230620	-41.09	1500	20231024	8.00	2045	-20.78	20240103	1515	6.93	20240315	2750	-41.09	20230620	1500	8.00	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
29	20240326	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1631	-5	5	-0.31	58291639	35844	24.01	1632	1653	1619	2125	1146	1636	1626.26	0.00	0	-2559	1778	1706	1648	1576	1518	1743	1613	351	489	1000	1110	1	1	35119757	573	-2.28	0.95	12	0.10	-715.00	1722.00	2750	20230620	-40.69	1500	20231024	8.73	2045	-20.24	20240103	1515	7.66	20240315	2750	-40.69	20230620	1500	8.73	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
30	20240326	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	-7	5	-0.43	48852556	30022	20.11	1632	1653	1621	2125	1146	1636	1627.23	0.00	0	-2295	1778	1706	1648	1576	1518	1743	1613	351	489	1000	1110	1	1	35119757	572	-2.28	0.95	12	0.09	-715.00	1722.00	2750	20230620	-40.76	1500	20231024	8.60	2045	-20.34	20240103	1515	7.52	20240315	2750	-40.76	20230620	1500	8.60	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
31	20240326	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	-2	5	-0.12	35725400	21934	14.69	1632	1653	1623	2125	1146	1636	1628.77	0.00	0	-714	1778	1706	1648	1576	1518	1743	1613	351	489	1000	1110	1	1	35119757	574	-2.29	0.95	12	0.06	-715.00	1722.00	2750	20230620	-40.58	1500	20231024	8.93	2045	-20.10	20240103	1515	7.85	20240315	2750	-40.58	20230620	1500	8.93	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
32	20240326	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1639	3	2	0.18	23077347	14166	9.49	1632	1653	1623	2125	1146	1636	1629.07	0.00	0	-547	1778	1706	1648	1576	1518	1743	1613	351	489	1000	1110	1	1	35119757	576	-2.29	0.95	12	0.04	-715.00	1722.00	2750	20230620	-40.40	1500	20231024	9.27	2045	-19.85	20240103	1515	8.18	20240315	2750	-40.40	20230620	1500	9.27	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
33	20240326	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-11	5	-0.67	522839	321	0.22	1632	1632	1625	2125	1146	1636	1628.78	0.00	0	-218	1778	1706	1648	1576	1518	1743	1613	351	489	1000	1110	1	1	35119757	571	-2.27	0.94	12	0.00	-715.00	1722.00	2750	20230620	-40.91	1500	20231024	8.33	2045	-20.54	20240103	1515	7.26	20240315	2750	-40.91	20230620	1500	8.33	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
34	20240325	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	17	2	1.05	245914512	149278	70.53	1615	1720	1590	2100	1134	1619	1647.36	0.00	0	-16866	1705	1662	1607	1564	1509	1683	1585	351	481	1000	1100	1	1	35119757	575	-2.29	0.95	12	0.43	-715.00	1722.00	2750	20230620	-40.51	1500	20231024	9.07	2045	-20.00	20240103	1515	7.99	20240315	2750	-40.51	20230620	1500	9.07	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
35	20240325	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1641	22	2	1.36	237090404	143901	67.99	1615	1720	1590	2100	1134	1619	1647.59	0.00	0	-17100	1705	1662	1607	1564	1509	1683	1585	351	481	1000	1100	1	1	35119757	576	-2.30	0.95	12	0.41	-715.00	1722.00	2750	20230620	-40.33	1500	20231024	9.40	2045	-19.76	20240103	1515	8.32	20240315	2750	-40.33	20230620	1500	9.40	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
36	20240325	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1639	20	2	1.24	207910994	126106	59.58	1615	1720	1590	2100	1134	1619	1648.70	0.00	0	-19437	1705	1662	1607	1564	1509	1683	1585	351	481	1000	1100	1	1	35119757	576	-2.29	0.95	12	0.36	-715.00	1722.00	2750	20230620	-40.40	1500	20231024	9.27	2045	-19.85	20240103	1515	8.18	20240315	2750	-40.40	20230620	1500	9.27	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
37	20240325	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1639	20	2	1.24	201295925	122073	57.67	1615	1720	1590	2100	1134	1619	1648.98	0.00	0	-19970	1705	1662	1607	1564	1509	1683	1585	351	481	1000	1100	1	1	35119757	576	-2.29	0.95	12	0.35	-715.00	1722.00	2750	20230620	-40.40	1500	20231024	9.27	2045	-19.85	20240103	1515	8.18	20240315	2750	-40.40	20230620	1500	9.27	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
38	20240325	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	8	2	0.49	167066679	101115	47.77	1615	1720	1590	2100	1134	1619	1652.24	0.00	0	-31763	1705	1662	1607	1564	1509	1683	1585	351	481	1000	1100	1	1	35119757	571	-2.28	0.94	12	0.29	-715.00	1722.00	2750	20230620	-40.84	1500	20231024	8.47	2045	-20.44	20240103	1515	7.39	20240315	2750	-40.84	20230620	1500	8.47	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
39	20240325	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1631	12	2	0.74	166063419	100497	47.48	1615	1720	1590	2100	1134	1619	1652.42	0.00	0	-31694	1705	1662	1607	1564	1509	1683	1585	351	481	1000	1100	1	1	35119757	573	-2.28	0.95	12	0.29	-715.00	1722.00	2750	20230620	-40.69	1500	20231024	8.73	2045	-20.24	20240103	1515	7.66	20240315	2750	-40.69	20230620	1500	8.73	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
40	20240325	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	21	2	1.30	142914590	86225	40.74	1615	1720	1590	2100	1134	1619	1657.46	0.00	0	-30807	1705	1662	1607	1564	1509	1683	1585	351	481	1000	1100	1	1	35119757	576	-2.29	0.95	12	0.25	-715.00	1722.00	2750	20230620	-40.36	1500	20231024	9.33	2045	-19.80	20240103	1515	8.25	20240315	2750	-40.36	20230620	1500	9.33	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
41	20240325	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-29	5	-1.79	7157809	4476	2.11	1615	1615	1590	2100	1134	1619	1599.15	0.00	0	-325	1705	1662	1607	1564	1509	1683	1585	351	481	1000	1100	1	1	35119757	558	-2.22	0.92	12	0.01	-715.00	1722.00	2750	20230620	-42.18	1500	20231024	6.00	2045	-22.25	20240103	1515	4.95	20240315	2750	-42.18	20230620	1500	6.00	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
42	20240322	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	58	2	3.72	339695740	211354	182.38	1552	1650	1552	2025	1093	1561	1607.24	0.00	0	43344	1581	1570	1551	1540	1521	1576	1546	351	464	1000	1060	1	1	35119757	569	-2.26	0.94	12	0.60	-715.00	1722.00	2750	20230620	-41.13	1500	20231024	7.93	2045	-20.83	20240103	1515	6.86	20240315	2750	-41.13	20230620	1500	7.93	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
43	20240322	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	54	2	3.46	327561870	203841	175.89	1552	1650	1552	2025	1093	1561	1606.95	0.00	0	42863	1581	1570	1551	1540	1521	1576	1546	351	464	1000	1060	1	1	35119757	567	-2.26	0.94	12	0.58	-715.00	1722.00	2750	20230620	-41.27	1500	20231024	7.67	2045	-21.03	20240103	1515	6.60	20240315	2750	-41.27	20230620	1500	7.67	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
44	20240322	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	57	2	3.65	322044590	200428	172.95	1552	1650	1552	2025	1093	1561	1606.78	0.00	0	42474	1581	1570	1551	1540	1521	1576	1546	351	464	1000	1060	1	1	35119757	568	-2.26	0.94	12	0.57	-715.00	1722.00	2750	20230620	-41.16	1500	20231024	7.87	2045	-20.88	20240103	1515	6.80	20240315	2750	-41.16	20230620	1500	7.87	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
45	20240322	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	56	2	3.59	298654520	185931	160.44	1552	1650	1552	2025	1093	1561	1606.27	0.00	0	41583	1581	1570	1551	1540	1521	1576	1546	351	464	1000	1060	1	1	35119757	568	-2.26	0.94	12	0.53	-715.00	1722.00	2750	20230620	-41.20	1500	20231024	7.80	2045	-20.93	20240103	1515	6.73	20240315	2750	-41.20	20230620	1500	7.80	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
46	20240322	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	57	2	3.65	260204538	162086	139.86	1552	1650	1552	2025	1093	1561	1605.35	0.00	0	30332	1581	1570	1551	1540	1521	1576	1546	351	464	1000	1060	1	1	35119757	568	-2.26	0.94	12	0.46	-715.00	1722.00	2750	20230620	-41.16	1500	20231024	7.87	2045	-20.88	20240103	1515	6.80	20240315	2750	-41.16	20230620	1500	7.87	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
47	20240322	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1616	55	2	3.52	212892446	132687	114.50	1552	1650	1552	2025	1093	1561	1604.47	0.00	0	23647	1581	1570	1551	1540	1521	1576	1546	351	464	1000	1060	1	1	35119757	568	-2.26	0.94	12	0.38	-715.00	1722.00	2750	20230620	-41.24	1500	20231024	7.73	2045	-20.98	20240103	1515	6.67	20240315	2750	-41.24	20230620	1500	7.73	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
48	20240322	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	9	2	0.58	30844114	19703	17.00	1552	1577	1552	2025	1093	1561	1565.45	0.00	0	957	1581	1570	1551	1540	1521	1576	1546	351	464	1000	1060	1	1	35119757	551	-2.20	0.91	12	0.06	-715.00	1722.00	2750	20230620	-42.91	1500	20231024	4.67	2045	-23.23	20240103	1515	3.63	20240315	2750	-42.91	20230620	1500	4.67	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
49	20240322	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-6	5	-0.38	7099999	4557	3.93	1552	1563	1552	2025	1093	1561	1558.04	0.00	0	1065	1581	1570	1551	1540	1521	1576	1546	351	464	1000	1060	1	1	35119757	546	-2.17	0.90	12	0.01	-715.00	1722.00	2750	20230620	-43.45	1500	20231024	3.67	2045	-23.96	20240103	1515	2.64	20240315	2750	-43.45	20230620	1500	3.67	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
50	20240321	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	28	2	1.83	179182942	115712	178.89	1533	1562	1532	1992	1074	1533	1548.52	0.00	0	25708	1549	1541	1530	1522	1511	1535	1516	351	459	1000	1040	1	1	35119757	548	-2.18	0.91	12	0.33	-715.00	1722.00	2750	20230620	-43.24	1500	20231024	4.07	2045	-23.67	20240103	1515	3.04	20240315	2750	-43.24	20230620	1500	4.07	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
51	20240321	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	28	2	1.83	170485734	110138	170.27	1533	1561	1532	1992	1074	1533	1547.93	0.00	0	24945	1549	1541	1530	1522	1511	1535	1516	351	459	1000	1040	1	1	35119757	548	-2.18	0.91	12	0.31	-715.00	1722.00	2750	20230620	-43.24	1500	20231024	4.07	2045	-23.67	20240103	1515	3.04	20240315	2750	-43.24	20230620	1500	4.07	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
52	20240321	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	17	2	1.11	79755551	51789	80.06	1533	1550	1532	1992	1074	1533	1540.01	0.00	0	19868	1549	1541	1530	1522	1511	1535	1516	351	459	1000	1040	1	1	35119757	544	-2.17	0.90	12	0.15	-715.00	1722.00	2750	20230620	-43.64	1500	20231024	3.33	2045	-24.21	20240103	1515	2.31	20240315	2750	-43.64	20230620	1500	3.33	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
53	20240321	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	12	2	0.78	53198864	34625	53.53	1533	1545	1532	1992	1074	1533	1536.43	0.00	0	8338	1549	1541	1530	1522	1511	1535	1516	351	459	1000	1040	1	1	35119757	543	-2.16	0.90	12	0.10	-715.00	1722.00	2750	20230620	-43.82	1500	20231024	3.00	2045	-24.45	20240103	1515	1.98	20240315	2750	-43.82	20230620	1500	3.00	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
54	20240321	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	6	2	0.39	39243352	25557	39.51	1533	1542	1532	1992	1074	1533	1535.52	0.00	0	5399	1549	1541	1530	1522	1511	1535	1516	351	459	1000	1040	1	1	35119757	540	-2.15	0.89	12	0.07	-715.00	1722.00	2750	20230620	-44.04	1500	20231024	2.60	2045	-24.74	20240103	1515	1.58	20240315	2750	-44.04	20230620	1500	2.60	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
55	20240321	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	2	2	0.13	26065984	16979	26.25	1533	1540	1532	1992	1074	1533	1535.19	0.00	0	4371	1549	1541	1530	1522	1511	1535	1516	351	459	1000	1040	1	1	35119757	539	-2.15	0.89	12	0.05	-715.00	1722.00	2750	20230620	-44.18	1500	20231024	2.33	2045	-24.94	20240103	1515	1.32	20240315	2750	-44.18	20230620	1500	2.33	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
56	20240321	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	7	2	0.46	13155501	8573	13.25	1533	1540	1532	1992	1074	1533	1534.53	0.00	0	1629	1549	1541	1530	1522	1511	1535	1516	351	459	1000	1040	1	1	35119757	541	-2.15	0.89	12	0.02	-715.00	1722.00	2750	20230620	-44.00	1500	20231024	2.67	2045	-24.69	20240103	1515	1.65	20240315	2750	-44.00	20230620	1500	2.67	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
57	20240321	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	7	2	0.46	2031260	1325	2.05	1533	1540	1533	1992	1074	1533	1533.03	0.00	0	0	1549	1541	1530	1522	1511	1535	1516	351	459	1000	1040	1	1	35119757	541	-2.15	0.89	12	0.00	-715.00	1722.00	2750	20230620	-44.00	1500	20231024	2.67	2045	-24.69	20240103	1515	1.65	20240315	2750	-44.00	20230620	1500	2.67	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
58	20240320	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-5	5	-0.33	98769590	64673	148.57	1537	1538	1519	1999	1077	1538	1527.21	0.00	0	-1649	1577	1557	1537	1517	1497	1547	1507	351	461	1000	1040	1	1	35119757	538	-2.14	0.89	12	0.18	-715.00	1722.00	2750	20230620	-44.25	1500	20231024	2.20	2045	-25.04	20240103	1515	1.19	20240315	2750	-44.25	20230620	1500	2.20	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
59	20240320	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-12	5	-0.78	78207237	51235	117.70	1537	1538	1519	1999	1077	1538	1526.44	0.00	0	-1639	1577	1557	1537	1517	1497	1547	1507	351	461	1000	1040	1	1	35119757	536	-2.13	0.89	12	0.15	-715.00	1722.00	2750	20230620	-44.51	1500	20231024	1.73	2045	-25.38	20240103	1515	0.73	20240315	2750	-44.51	20230620	1500	1.73	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
60	20240320	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-9	5	-0.59	72601238	47569	109.28	1537	1538	1519	1999	1077	1538	1526.23	0.00	0	-1566	1577	1557	1537	1517	1497	1547	1507	351	461	1000	1040	1	1	35119757	537	-2.14	0.89	12	0.14	-715.00	1722.00	2750	20230620	-44.40	1500	20231024	1.93	2045	-25.23	20240103	1515	0.92	20240315	2750	-44.40	20230620	1500	1.93	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
61	20240320	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-17	5	-1.11	58873136	38575	88.62	1537	1538	1519	1999	1077	1538	1526.20	0.00	0	-937	1577	1557	1537	1517	1497	1547	1507	351	461	1000	1040	1	1	35119757	534	-2.13	0.88	12	0.11	-715.00	1722.00	2750	20230620	-44.69	1500	20231024	1.40	2045	-25.62	20240103	1515	0.40	20240315	2750	-44.69	20230620	1500	1.40	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
62	20240320	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-9	5	-0.59	53358590	34957	80.30	1537	1538	1519	1999	1077	1538	1526.41	0.00	0	-706	1577	1557	1537	1517	1497	1547	1507	351	461	1000	1040	1	1	35119757	537	-2.14	0.89	12	0.10	-715.00	1722.00	2750	20230620	-44.40	1500	20231024	1.93	2045	-25.23	20240103	1515	0.92	20240315	2750	-44.40	20230620	1500	1.93	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
63	20240320	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-9	5	-0.59	34726718	22712	52.17	1537	1538	1522	1999	1077	1538	1529.00	0.00	0	-659	1577	1557	1537	1517	1497	1547	1507	351	461	1000	1040	1	1	35119757	537	-2.14	0.89	12	0.06	-715.00	1722.00	2750	20230620	-44.40	1500	20231024	1.93	2045	-25.23	20240103	1515	0.92	20240315	2750	-44.40	20230620	1500	1.93	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
64	20240320	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	-14	5	-0.91	27909938	18249	41.92	1537	1538	1524	1999	1077	1538	1529.40	0.00	0	405	1577	1557	1537	1517	1497	1547	1507	351	461	1000	1040	1	1	35119757	535	-2.13	0.89	12	0.05	-715.00	1722.00	2750	20230620	-44.58	1500	20231024	1.60	2045	-25.48	20240103	1515	0.59	20240315	2750	-44.58	20230620	1500	1.60	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
65	20240320	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	0	3	0.00	1440263	937	2.15	1537	1538	1537	1999	1077	1538	1537.10	0.00	0	-110	1577	1557	1537	1517	1497	1547	1507	351	461	1000	1040	1	1	35119757	540	-2.15	0.89	12	0.00	-715.00	1722.00	2750	20230620	-44.07	1500	20231024	2.53	2045	-24.79	20240103	1515	1.52	20240315	2750	-44.07	20230620	1500	2.53	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
66	20240319	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	0	3	0.00	66385240	43483	71.79	1557	1557	1517	1999	1077	1538	1526.29	0.00	0	-12494	1564	1551	1536	1523	1508	1557	1529	351	461	1000	1040	1	1	35119757	540	-2.15	0.89	12	0.12	-715.00	1722.00	2750	20230620	-44.07	1500	20231024	2.53	2045	-24.79	20240103	1515	1.52	20240315	2750	-44.07	20230620	1500	2.53	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
67	20240319	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-5	5	-0.33	60063335	39368	65.00	1557	1557	1517	1999	1077	1538	1525.69	0.00	0	-11901	1564	1551	1536	1523	1508	1557	1529	351	461	1000	1040	1	1	35119757	538	-2.14	0.89	12	0.11	-715.00	1722.00	2750	20230620	-44.25	1500	20231024	2.20	2045	-25.04	20240103	1515	1.19	20240315	2750	-44.25	20230620	1500	2.20	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
68	20240319	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-9	5	-0.59	53110214	34824	57.49	1557	1557	1517	1999	1077	1538	1525.10	0.00	0	-10028	1564	1551	1536	1523	1508	1557	1529	351	461	1000	1040	1	1	35119757	537	-2.14	0.89	12	0.10	-715.00	1722.00	2750	20230620	-44.40	1500	20231024	1.93	2045	-25.23	20240103	1515	0.92	20240315	2750	-44.40	20230620	1500	1.93	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
69	20240319	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	-11	5	-0.72	38261019	25094	41.43	1557	1557	1517	1999	1077	1538	1524.71	0.00	0	-9643	1564	1551	1536	1523	1508	1557	1529	351	461	1000	1040	1	1	35119757	536	-2.14	0.89	12	0.07	-715.00	1722.00	2750	20230620	-44.47	1500	20231024	1.80	2045	-25.33	20240103	1515	0.79	20240315	2750	-44.47	20230620	1500	1.80	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
70	20240319	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-12	5	-0.78	20699308	13577	22.42	1557	1557	1517	1999	1077	1538	1524.59	0.00	0	-2315	1564	1551	1536	1523	1508	1557	1529	351	461	1000	1040	1	1	35119757	536	-2.13	0.89	12	0.04	-715.00	1722.00	2750	20230620	-44.51	1500	20231024	1.73	2045	-25.38	20240103	1515	0.73	20240315	2750	-44.51	20230620	1500	1.73	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
71	20240319	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-9	5	-0.59	18663949	12244	20.21	1557	1557	1517	1999	1077	1538	1524.33	0.00	0	-1556	1564	1551	1536	1523	1508	1557	1529	351	461	1000	1040	1	1	35119757	537	-2.14	0.89	12	0.03	-715.00	1722.00	2750	20230620	-44.40	1500	20231024	1.93	2045	-25.23	20240103	1515	0.92	20240315	2750	-44.40	20230620	1500	1.93	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
72	20240319	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-17	5	-1.11	16833978	11048	18.24	1557	1557	1517	1999	1077	1538	1523.71	0.00	0	-1341	1564	1551	1536	1523	1508	1557	1529	351	461	1000	1040	1	1	35119757	534	-2.13	0.88	12	0.03	-715.00	1722.00	2750	20230620	-44.69	1500	20231024	1.40	2045	-25.62	20240103	1515	0.40	20240315	2750	-44.69	20230620	1500	1.40	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
73	20240319	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-7	5	-0.46	1228878	796	1.31	1557	1557	1530	1999	1077	1538	1543.82	0.00	0	-770	1564	1551	1536	1523	1508	1557	1529	351	461	1000	1040	1	1	35119757	538	-2.14	0.89	12	0.00	-715.00	1722.00	2750	20230620	-44.33	1500	20231024	2.07	2045	-25.13	20240103	1515	1.06	20240315	2750	-44.33	20230620	1500	2.07	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
74	20240318	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	11	2	0.72	92427418	60354	60.05	1527	1549	1521	1985	1069	1527	1531.42	0.00	0	-3396	1551	1539	1527	1515	1503	1533	1509	351	458	1000	1030	1	1	35119757	540	-2.15	0.89	12	0.17	-715.00	1722.00	2750	20230620	-44.07	1500	20231024	2.53	2045	-24.79	20240103	1515	1.52	20240315	2750	-44.07	20230620	1500	2.53	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
75	20240318	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	11	2	0.72	91152416	59525	59.23	1527	1549	1521	1985	1069	1527	1531.33	0.00	0	-3398	1551	1539	1527	1515	1503	1533	1509	351	458	1000	1030	1	1	35119757	540	-2.15	0.89	12	0.17	-715.00	1722.00	2750	20230620	-44.07	1500	20231024	2.53	2045	-24.79	20240103	1515	1.52	20240315	2750	-44.07	20230620	1500	2.53	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
76	20240318	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	10	2	0.65	70775617	46195	45.96	1527	1549	1521	1985	1069	1527	1532.11	0.00	0	-2799	1551	1539	1527	1515	1503	1533	1509	351	458	1000	1030	1	1	35119757	540	-2.15	0.89	12	0.13	-715.00	1722.00	2750	20230620	-44.11	1500	20231024	2.47	2045	-24.84	20240103	1515	1.45	20240315	2750	-44.11	20230620	1500	2.47	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
77	20240318	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	9	2	0.59	64758522	42264	42.05	1527	1549	1521	1985	1069	1527	1532.24	0.00	0	-3253	1551	1539	1527	1515	1503	1533	1509	351	458	1000	1030	1	1	35119757	539	-2.15	0.89	12	0.12	-715.00	1722.00	2750	20230620	-44.15	1500	20231024	2.40	2045	-24.89	20240103	1515	1.39	20240315	2750	-44.15	20230620	1500	2.40	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
78	20240318	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	5	2	0.33	50534367	32988	32.82	1527	1549	1521	1985	1069	1527	1531.90	0.00	0	-2908	1551	1539	1527	1515	1503	1533	1509	351	458	1000	1030	1	1	35119757	538	-2.14	0.89	12	0.09	-715.00	1722.00	2750	20230620	-44.29	1500	20231024	2.13	2045	-25.09	20240103	1515	1.12	20240315	2750	-44.29	20230620	1500	2.13	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
79	20240318	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	7	2	0.46	47921448	31275	31.12	1527	1549	1521	1985	1069	1527	1532.26	0.00	0	-2793	1551	1539	1527	1515	1503	1533	1509	351	458	1000	1030	1	1	35119757	539	-2.15	0.89	12	0.09	-715.00	1722.00	2750	20230620	-44.22	1500	20231024	2.27	2045	-24.99	20240103	1515	1.25	20240315	2750	-44.22	20230620	1500	2.27	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
80	20240318	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	15	2	0.98	25049400	16313	16.23	1527	1549	1523	1985	1069	1527	1535.55	0.00	0	-2736	1551	1539	1527	1515	1503	1533	1509	351	458	1000	1030	1	1	35119757	542	-2.16	0.90	12	0.05	-715.00	1722.00	2750	20230620	-43.93	1500	20231024	2.80	2045	-24.60	20240103	1515	1.78	20240315	2750	-43.93	20230620	1500	2.80	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
81	20240318	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-4	5	-0.26	5365561	3515	3.50	1527	1527	1523	1985	1069	1527	1526.48	0.00	0	0	1551	1539	1527	1515	1503	1533	1509	351	458	1000	1030	1	1	35119757	535	-2.13	0.88	12	0.01	-715.00	1722.00	2750	20230620	-44.62	1500	20231024	1.53	2045	-25.53	20240103	1515	0.53	20240315	2750	-44.62	20230620	1500	1.53	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
82	20240315	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	-8	5	-0.52	151935246	99650	86.88	1530	1539	1515	1995	1075	1535	1524.67	0.00	0	-4491	1564	1549	1537	1522	1510	1543	1516	351	460	1000	1040	1	1	35119757	536	-2.14	0.89	12	0.28	-715.00	1722.00	2750	20230620	-44.47	1500	20231024	1.80	2045	-25.33	20240103	1515	0.79	20240315	2750	-44.47	20230620	1500	1.80	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
83	20240315	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-6	5	-0.39	147427119	96689	84.30	1530	1539	1515	1995	1075	1535	1524.76	0.00	0	-4538	1564	1549	1537	1522	1510	1543	1516	351	460	1000	1040	1	1	35119757	537	-2.14	0.89	12	0.28	-715.00	1722.00	2750	20230620	-44.40	1500	20231024	1.93	2045	-25.23	20240103	1515	0.92	20240315	2750	-44.40	20230620	1500	1.93	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
84	20240315	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-14	5	-0.91	136012320	89196	77.77	1530	1539	1515	1995	1075	1535	1524.87	0.00	0	-2163	1564	1549	1537	1522	1510	1543	1516	351	460	1000	1040	1	1	35119757	534	-2.13	0.88	12	0.25	-715.00	1722.00	2750	20230620	-44.69	1500	20231024	1.40	2045	-25.62	20240103	1515	0.40	20240315	2750	-44.69	20230620	1500	1.40	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
85	20240315	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-13	5	-0.85	107747998	70579	61.54	1530	1539	1519	1995	1075	1535	1526.63	0.00	0	-2069	1564	1549	1537	1522	1510	1543	1516	351	460	1000	1040	1	1	35119757	535	-2.13	0.88	12	0.20	-715.00	1722.00	2750	20230620	-44.65	1500	20231024	1.47	2045	-25.57	20240103	1519	0.20	20240315	2750	-44.65	20230620	1500	1.47	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
86	20240315	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-7	5	-0.46	98009676	64191	55.97	1530	1539	1519	1995	1075	1535	1526.84	0.00	0	-1965	1564	1549	1537	1522	1510	1543	1516	351	460	1000	1040	1	1	35119757	537	-2.14	0.89	12	0.18	-715.00	1722.00	2750	20230620	-44.44	1500	20231024	1.87	2045	-25.28	20240103	1519	0.59	20240315	2750	-44.44	20230620	1500	1.87	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
87	20240315	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-7	5	-0.46	74803594	48968	42.70	1530	1539	1519	1995	1075	1535	1527.60	0.00	0	-1965	1564	1549	1537	1522	1510	1543	1516	351	460	1000	1040	1	1	35119757	537	-2.14	0.89	12	0.14	-715.00	1722.00	2750	20230620	-44.44	1500	20231024	1.87	2045	-25.28	20240103	1519	0.59	20240315	2750	-44.44	20230620	1500	1.87	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
88	20240315	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-2	5	-0.13	34387772	22431	19.56	1530	1539	1526	1995	1075	1535	1533.05	0.00	0	-1793	1564	1549	1537	1522	1510	1543	1516	351	460	1000	1040	1	1	35119757	538	-2.14	0.89	12	0.06	-715.00	1722.00	2750	20230620	-44.25	1500	20231024	2.20	2045	-25.04	20240103	1525	0.52	20240314	2750	-44.25	20230620	1500	2.20	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
89	20240315	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-2	5	-0.13	278517	182	0.16	1530	1533	1526	1995	1075	1535	1530.31	0.00	0	-171	1564	1549	1537	1522	1510	1543	1516	351	460	1000	1040	1	1	35119757	538	-2.14	0.89	12	0.00	-715.00	1722.00	2750	20230620	-44.25	1500	20231024	2.20	2045	-25.04	20240103	1525	0.52	20240314	2750	-44.25	20230620	1500	2.20	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
90	20240314	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-17	5	-1.10	171820053	111664	73.21	1541	1552	1525	2015	1087	1552	1538.76	0.00	0	-6766	1642	1596	1568	1522	1494	1583	1509	351	463	1000	1050	1	1	35119757	539	-2.15	0.89	12	0.32	-715.00	1722.00	2750	20230620	-44.18	1500	20231024	2.33	2045	-24.94	20240103	1525	0.66	20240314	2750	-44.18	20230620	1500	2.33	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
91	20240314	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-18	5	-1.16	155609655	101086	66.27	1541	1552	1526	2015	1087	1552	1539.38	0.00	0	-6193	1642	1596	1568	1522	1494	1583	1509	351	463	1000	1050	1	1	35119757	539	-2.15	0.89	12	0.29	-715.00	1722.00	2750	20230620	-44.22	1500	20231024	2.27	2045	-24.99	20240103	1526	0.52	20240314	2750	-44.22	20230620	1500	2.27	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
92	20240314	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-23	5	-1.48	136217887	88421	57.97	1541	1552	1529	2015	1087	1552	1540.56	0.00	0	-5312	1642	1596	1568	1522	1494	1583	1509	351	463	1000	1050	1	1	35119757	537	-2.14	0.89	12	0.25	-715.00	1722.00	2750	20230620	-44.40	1500	20231024	1.93	2045	-25.23	20240103	1529	0.00	20240314	2750	-44.40	20230620	1500	1.93	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
93	20240314	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-11	5	-0.71	114265108	74086	48.57	1541	1552	1534	2015	1087	1552	1542.33	0.00	0	-4378	1642	1596	1568	1522	1494	1583	1509	351	463	1000	1050	1	1	35119757	541	-2.16	0.89	12	0.21	-715.00	1722.00	2750	20230620	-43.96	1500	20231024	2.73	2045	-24.65	20240103	1534	0.46	20240314	2750	-43.96	20230620	1500	2.73	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
94	20240314	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-5	5	-0.32	50178506	32477	21.29	1541	1552	1541	2015	1087	1552	1545.05	0.00	0	-2753	1642	1596	1568	1522	1494	1583	1509	351	463	1000	1050	1	1	35119757	543	-2.16	0.90	12	0.09	-715.00	1722.00	2750	20230620	-43.75	1500	20231024	3.13	2045	-24.35	20240103	1540	0.45	20240313	2750	-43.75	20230620	1500	3.13	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
95	20240314	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-10	5	-0.64	40790193	26392	17.30	1541	1552	1541	2015	1087	1552	1545.55	0.00	0	-1095	1642	1596	1568	1522	1494	1583	1509	351	463	1000	1050	1	1	35119757	542	-2.16	0.90	12	0.08	-715.00	1722.00	2750	20230620	-43.93	1500	20231024	2.80	2045	-24.60	20240103	1540	0.13	20240313	2750	-43.93	20230620	1500	2.80	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
96	20240314	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-2	5	-0.13	29221592	18900	12.39	1541	1552	1541	2015	1087	1552	1546.12	0.00	0	-660	1642	1596	1568	1522	1494	1583	1509	351	463	1000	1050	1	1	35119757	544	-2.17	0.90	12	0.05	-715.00	1722.00	2750	20230620	-43.64	1500	20231024	3.33	2045	-24.21	20240103	1540	0.65	20240313	2750	-43.64	20230620	1500	3.33	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
97	20240314	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	-6	5	-0.39	6324872	4102	2.69	1541	1546	1541	2015	1087	1552	1541.90	0.00	0	1057	1642	1596	1568	1522	1494	1583	1509	351	463	1000	1050	1	1	35119757	543	-2.16	0.90	12	0.01	-715.00	1722.00	2750	20230620	-43.78	1500	20231024	3.07	2045	-24.40	20240103	1540	0.39	20240313	2750	-43.78	20230620	1500	3.07	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
98	20240313	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-23	5	-1.46	235280511	151606	295.66	1614	1614	1540	2045	1103	1575	1551.92	0.00	0	-12786	1598	1586	1572	1560	1546	1592	1566	351	470	1000	1070	1	1	35119757	545	-2.17	0.90	12	0.43	-715.00	1722.00	2750	20230620	-43.56	1500	20231024	3.47	2045	-24.11	20240103	1540	0.78	20240313	2750	-43.56	20230620	1500	3.47	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
99	20240313	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-20	5	-1.27	218190055	140571	274.14	1614	1614	1540	2045	1103	1575	1552.17	0.00	0	-11910	1598	1586	1572	1560	1546	1592	1566	351	470	1000	1070	1	1	35119757	546	-2.17	0.90	12	0.40	-715.00	1722.00	2750	20230620	-43.45	1500	20231024	3.67	2045	-23.96	20240103	1540	0.97	20240313	2750	-43.45	20230620	1500	3.67	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
100	20240313	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-28	5	-1.78	205964461	132673	258.73	1614	1614	1540	2045	1103	1575	1552.42	0.00	0	-8955	1598	1586	1572	1560	1546	1592	1566	351	470	1000	1070	1	1	35119757	543	-2.16	0.90	12	0.38	-715.00	1722.00	2750	20230620	-43.75	1500	20231024	3.13	2045	-24.35	20240103	1540	0.45	20240313	2750	-43.75	20230620	1500	3.13	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
101	20240313	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-35	5	-2.22	194387364	125178	244.12	1614	1614	1540	2045	1103	1575	1552.89	0.00	0	-5580	1598	1586	1572	1560	1546	1592	1566	351	470	1000	1070	1	1	35119757	541	-2.15	0.89	12	0.36	-715.00	1722.00	2750	20230620	-44.00	1500	20231024	2.67	2045	-24.69	20240103	1540	0.00	20240313	2750	-44.00	20230620	1500	2.67	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
102	20240313	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-23	5	-1.46	153298119	98612	192.31	1614	1614	1550	2045	1103	1575	1554.56	0.00	0	-1801	1598	1586	1572	1560	1546	1592	1566	351	470	1000	1070	1	1	35119757	545	-2.17	0.90	12	0.28	-715.00	1722.00	2750	20230620	-43.56	1500	20231024	3.47	2045	-24.11	20240103	1541	0.71	20240311	2750	-43.56	20230620	1500	3.47	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
103	20240313	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-15	5	-0.95	81429505	52252	101.90	1614	1614	1550	2045	1103	1575	1558.40	0.00	0	-1250	1598	1586	1572	1560	1546	1592	1566	351	470	1000	1070	1	1	35119757	548	-2.18	0.91	12	0.15	-715.00	1722.00	2750	20230620	-43.27	1500	20231024	4.00	2045	-23.72	20240103	1541	1.23	20240311	2750	-43.27	20230620	1500	4.00	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
104	20240313	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-11	5	-0.70	54590239	34988	68.23	1614	1614	1550	2045	1103	1575	1560.26	0.00	0	853	1598	1586	1572	1560	1546	1592	1566	351	470	1000	1070	1	1	35119757	549	-2.19	0.91	12	0.10	-715.00	1722.00	2750	20230620	-43.13	1500	20231024	4.27	2045	-23.52	20240103	1541	1.49	20240311	2750	-43.13	20230620	1500	4.27	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
105	20240313	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	30	2	1.90	6447	4	0.01	1614	1614	1605	2045	1103	1575	1611.75	0.00	0	0	1598	1586	1572	1560	1546	1592	1566	351	470	1000	1070	1	1	35119757	564	-2.24	0.93	12	0.00	-715.00	1722.00	2750	20230620	-41.64	1500	20231024	7.00	2045	-21.52	20240103	1541	4.15	20240311	2750	-41.64	20230620	1500	7.00	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
106	20240312	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-1	5	-0.06	80391770	51231	79.15	1566	1584	1558	2045	1104	1576	1569.20	0.00	0	-8938	1611	1593	1567	1549	1523	1602	1558	351	469	1000	1070	1	1	35119757	553	-2.20	0.91	12	0.15	-715.00	1722.00	2750	20230620	-42.73	1500	20231024	5.00	2045	-22.98	20240103	1541	2.21	20240311	2750	-42.73	20230620	1500	5.00	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
107	20240312	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	0	3	0.00	74017998	47180	72.89	1566	1584	1558	2045	1104	1576	1568.84	0.00	0	-5726	1611	1593	1567	1549	1523	1602	1558	351	469	1000	1070	1	1	35119757	553	-2.20	0.92	12	0.13	-715.00	1722.00	2750	20230620	-42.69	1500	20231024	5.07	2045	-22.93	20240103	1541	2.27	20240311	2750	-42.69	20230620	1500	5.07	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
108	20240312	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	0	3	0.00	51563344	32862	50.77	1566	1584	1558	2045	1104	1576	1569.09	0.00	0	-5989	1611	1593	1567	1549	1523	1602	1558	351	469	1000	1070	1	1	35119757	553	-2.20	0.92	12	0.09	-715.00	1722.00	2750	20230620	-42.69	1500	20231024	5.07	2045	-22.93	20240103	1541	2.27	20240311	2750	-42.69	20230620	1500	5.07	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
109	20240312	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-3	5	-0.19	43685326	27859	43.04	1566	1584	1558	2045	1104	1576	1568.09	0.00	0	-5618	1611	1593	1567	1549	1523	1602	1558	351	469	1000	1070	1	1	35119757	552	-2.20	0.91	12	0.08	-715.00	1722.00	2750	20230620	-42.80	1500	20231024	4.87	2045	-23.08	20240103	1541	2.08	20240311	2750	-42.80	20230620	1500	4.87	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
110	20240312	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	-2	5	-0.13	29219973	18639	28.79	1566	1584	1558	2045	1104	1576	1567.68	0.00	0	-3099	1611	1593	1567	1549	1523	1602	1558	351	469	1000	1070	1	1	35119757	553	-2.20	0.91	12	0.05	-715.00	1722.00	2750	20230620	-42.76	1500	20231024	4.93	2045	-23.03	20240103	1541	2.14	20240311	2750	-42.76	20230620	1500	4.93	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
111	20240312	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-4	5	-0.25	26643964	17001	26.26	1566	1584	1558	2045	1104	1576	1567.20	0.00	0	-2198	1611	1593	1567	1549	1523	1602	1558	351	469	1000	1070	1	1	35119757	552	-2.20	0.91	12	0.05	-715.00	1722.00	2750	20230620	-42.84	1500	20231024	4.80	2045	-23.13	20240103	1541	2.01	20240311	2750	-42.84	20230620	1500	4.80	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
112	20240312	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-3	5	-0.19	19824848	12655	19.55	1566	1584	1558	2045	1104	1576	1566.56	0.00	0	-1503	1611	1593	1567	1549	1523	1602	1558	351	469	1000	1070	1	1	35119757	552	-2.20	0.91	12	0.04	-715.00	1722.00	2750	20230620	-42.80	1500	20231024	4.87	2045	-23.08	20240103	1541	2.08	20240311	2750	-42.80	20230620	1500	4.87	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
113	20240312	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-3	5	-0.19	1402303	895	1.38	1566	1576	1562	2045	1104	1576	1566.82	0.00	0	293	1611	1593	1567	1549	1523	1602	1558	351	469	1000	1070	1	1	35119757	552	-2.20	0.91	12	0.00	-715.00	1722.00	2750	20230620	-42.80	1500	20231024	4.87	2045	-23.08	20240103	1541	2.08	20240311	2750	-42.80	20230620	1500	4.87	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
114	20240311	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	10	2	0.64	99123372	63513	89.18	1572	1585	1541	2035	1097	1566	1560.68	0.00	0	2843	1588	1576	1568	1556	1548	1573	1553	351	469	1000	1060	1	1	35119757	553	-2.20	0.92	12	0.18	-715.00	1722.00	2750	20230620	-42.69	1500	20231024	5.07	2045	-22.93	20240103	1541	2.27	20240311	2750	-42.69	20230620	1500	5.07	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
115	20240311	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	0	3	0.00	88652886	56846	79.82	1572	1585	1541	2035	1097	1566	1559.53	0.00	0	2696	1588	1576	1568	1556	1548	1573	1553	351	469	1000	1060	1	1	35119757	550	-2.19	0.91	12	0.16	-715.00	1722.00	2750	20230620	-43.05	1500	20231024	4.40	2045	-23.42	20240103	1541	1.62	20240311	2750	-43.05	20230620	1500	4.40	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
116	20240311	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	-5	5	-0.32	80951979	51938	72.93	1572	1585	1541	2035	1097	1566	1558.63	0.00	0	2774	1588	1576	1568	1556	1548	1573	1553	351	469	1000	1060	1	1	35119757	548	-2.18	0.91	12	0.15	-715.00	1722.00	2750	20230620	-43.24	1500	20231024	4.07	2045	-23.67	20240103	1541	1.30	20240311	2750	-43.24	20230620	1500	4.07	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
117	20240311	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	-5	5	-0.32	66393451	42593	59.81	1572	1585	1541	2035	1097	1566	1558.79	0.00	0	2816	1588	1576	1568	1556	1548	1573	1553	351	469	1000	1060	1	1	35119757	548	-2.18	0.91	12	0.12	-715.00	1722.00	2750	20230620	-43.24	1500	20231024	4.07	2045	-23.67	20240103	1541	1.30	20240311	2750	-43.24	20230620	1500	4.07	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
118	20240311	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	-1	5	-0.06	65751589	42182	59.23	1572	1585	1541	2035	1097	1566	1558.76	0.00	0	2928	1588	1576	1568	1556	1548	1573	1553	351	469	1000	1060	1	1	35119757	550	-2.19	0.91	12	0.12	-715.00	1722.00	2750	20230620	-43.09	1500	20231024	4.33	2045	-23.47	20240103	1541	1.56	20240311	2750	-43.09	20230620	1500	4.33	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
119	20240311	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-6	5	-0.38	52223070	33502	47.04	1572	1585	1541	2035	1097	1566	1558.80	0.00	0	2859	1588	1576	1568	1556	1548	1573	1553	351	469	1000	1060	1	1	35119757	548	-2.18	0.91	12	0.10	-715.00	1722.00	2750	20230620	-43.27	1500	20231024	4.00	2045	-23.72	20240103	1541	1.23	20240311	2750	-43.27	20230620	1500	4.00	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
120	20240311	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	3	2	0.19	34685998	22236	31.22	1572	1585	1541	2035	1097	1566	1559.90	0.00	0	-1005	1588	1576	1568	1556	1548	1573	1553	351	469	1000	1060	1	1	35119757	551	-2.19	0.91	12	0.06	-715.00	1722.00	2750	20230620	-42.95	1500	20231024	4.60	2045	-23.28	20240103	1541	1.82	20240311	2750	-42.95	20230620	1500	4.60	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
121	20240311	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	6	2	0.38	2472134	1574	2.21	1572	1572	1565	2035	1097	1566	1570.61	0.00	0	-721	1588	1576	1568	1556	1548	1573	1553	351	469	1000	1060	1	1	35119757	552	-2.20	0.91	12	0.00	-715.00	1722.00	2750	20230620	-42.84	1500	20231024	4.80	2045	-23.13	20240103	1548	1.55	20240304	2750	-42.84	20230620	1500	4.80	20231024	0.67	N	018700	1000	351 억		0	N	N	0	N	00	N
122	20240308	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	-17	5	-1.07	111066122	70869	104.01	1568	1580	1560	2055	1109	1583	1567.21	0.00	0	-8210	1613	1597	1582	1566	1551	1590	1559	351	472	1000	1070	1	1	35119757	550	-2.19	0.91	12	0.20	-715.00	1722.00	2750	20230620	-43.05	1500	20231024	4.40	2045	-23.42	20240103	1548	1.16	20240304	2750	-43.05	20230620	1500	4.40	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
123	20240308	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	-18	5	-1.14	106654281	68051	99.87	1568	1580	1560	2055	1109	1583	1567.27	0.00	0	-7012	1613	1597	1582	1566	1551	1590	1559	351	472	1000	1070	1	1	35119757	550	-2.19	0.91	12	0.19	-715.00	1722.00	2750	20230620	-43.09	1500	20231024	4.33	2045	-23.47	20240103	1548	1.10	20240304	2750	-43.09	20230620	1500	4.33	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
124	20240308	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	-18	5	-1.14	71052853	45283	66.46	1568	1580	1563	2055	1109	1583	1569.08	0.00	0	-8801	1613	1597	1582	1566	1551	1590	1559	351	472	1000	1070	1	1	35119757	550	-2.19	0.91	12	0.13	-715.00	1722.00	2750	20230620	-43.09	1500	20231024	4.33	2045	-23.47	20240103	1548	1.10	20240304	2750	-43.09	20230620	1500	4.33	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
125	20240308	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	-16	5	-1.01	61006329	38867	57.04	1568	1580	1563	2055	1109	1583	1569.62	0.00	0	-6359	1613	1597	1582	1566	1551	1590	1559	351	472	1000	1070	1	1	35119757	550	-2.19	0.91	12	0.11	-715.00	1722.00	2750	20230620	-43.02	1500	20231024	4.47	2045	-23.37	20240103	1548	1.23	20240304	2750	-43.02	20230620	1500	4.47	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
126	20240308	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-11	5	-0.69	50896646	32417	47.58	1568	1580	1565	2055	1109	1583	1570.06	0.00	0	-3777	1613	1597	1582	1566	1551	1590	1559	351	472	1000	1070	1	1	35119757	552	-2.20	0.91	12	0.09	-715.00	1722.00	2750	20230620	-42.84	1500	20231024	4.80	2045	-23.13	20240103	1548	1.55	20240304	2750	-42.84	20230620	1500	4.80	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
127	20240308	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-5	5	-0.32	37935444	24155	35.45	1568	1580	1565	2055	1109	1583	1570.50	0.00	0	-834	1613	1597	1582	1566	1551	1590	1559	351	472	1000	1070	1	1	35119757	554	-2.21	0.92	12	0.07	-715.00	1722.00	2750	20230620	-42.62	1500	20231024	5.20	2045	-22.84	20240103	1548	1.94	20240304	2750	-42.62	20230620	1500	5.20	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
128	20240308	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-10	5	-0.63	32135925	20469	30.04	1568	1580	1565	2055	1109	1583	1569.98	0.00	0	387	1613	1597	1582	1566	1551	1590	1559	351	472	1000	1070	1	1	35119757	552	-2.20	0.91	12	0.06	-715.00	1722.00	2750	20230620	-42.80	1500	20231024	4.87	2045	-23.08	20240103	1548	1.61	20240304	2750	-42.80	20230620	1500	4.87	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
129	20240308	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-13	5	-0.82	4355301	2778	4.08	1568	1570	1565	2055	1109	1583	1567.78	0.00	0	1159	1613	1597	1582	1566	1551	1590	1559	351	472	1000	1070	1	1	35119757	551	-2.20	0.91	12	0.01	-715.00	1722.00	2750	20230620	-42.91	1500	20231024	4.67	2045	-23.23	20240103	1548	1.42	20240304	2750	-42.91	20230620	1500	4.67	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
130	20240307	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-17	5	-1.06	107602010	68137	143.44	1586	1598	1567	2080	1120	1600	1579.18	0.00	0	-17464	1632	1616	1598	1582	1564	1624	1590	351	480	1000	1080	1	1	35119757	556	-2.21	0.92	12	0.19	-715.00	1722.00	2750	20230620	-42.44	1500	20231024	5.53	2045	-22.59	20240103	1548	2.26	20240304	2750	-42.44	20230620	1500	5.53	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
131	20240307	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-32	5	-2.00	92199510	58357	122.85	1586	1598	1568	2080	1120	1600	1579.92	0.00	0	-17168	1632	1616	1598	1582	1564	1624	1590	351	480	1000	1080	1	1	35119757	551	-2.19	0.91	12	0.17	-715.00	1722.00	2750	20230620	-42.98	1500	20231024	4.53	2045	-23.33	20240103	1548	1.29	20240304	2750	-42.98	20230620	1500	4.53	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
132	20240307	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-11	5	-0.69	73017517	46164	97.19	1586	1598	1570	2080	1120	1600	1581.70	0.00	0	-13991	1632	1616	1598	1582	1564	1624	1590	351	480	1000	1080	1	1	35119757	558	-2.22	0.92	12	0.13	-715.00	1722.00	2750	20230620	-42.22	1500	20231024	5.93	2045	-22.30	20240103	1548	2.65	20240304	2750	-42.22	20230620	1500	5.93	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
133	20240307	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-18	5	-1.12	60604009	38345	80.72	1586	1598	1570	2080	1120	1600	1580.49	0.00	0	-12344	1632	1616	1598	1582	1564	1624	1590	351	480	1000	1080	1	1	35119757	556	-2.21	0.92	12	0.11	-715.00	1722.00	2750	20230620	-42.47	1500	20231024	5.47	2045	-22.64	20240103	1548	2.20	20240304	2750	-42.47	20230620	1500	5.47	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
134	20240307	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-17	5	-1.06	44005966	27792	58.51	1586	1598	1575	2080	1120	1600	1583.40	0.00	0	-9790	1632	1616	1598	1582	1564	1624	1590	351	480	1000	1080	1	1	35119757	556	-2.21	0.92	12	0.08	-715.00	1722.00	2750	20230620	-42.44	1500	20231024	5.53	2045	-22.59	20240103	1548	2.26	20240304	2750	-42.44	20230620	1500	5.53	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
135	20240307	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-11	5	-0.69	31615413	19951	42.00	1586	1598	1580	2080	1120	1600	1584.65	0.00	0	-7803	1632	1616	1598	1582	1564	1624	1590	351	480	1000	1080	1	1	35119757	558	-2.22	0.92	12	0.06	-715.00	1722.00	2750	20230620	-42.22	1500	20231024	5.93	2045	-22.30	20240103	1548	2.65	20240304	2750	-42.22	20230620	1500	5.93	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
136	20240307	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-8	5	-0.50	24537670	15487	32.60	1586	1598	1580	2080	1120	1600	1584.40	0.00	0	-4602	1632	1616	1598	1582	1564	1624	1590	351	480	1000	1080	1	1	35119757	559	-2.23	0.92	12	0.04	-715.00	1722.00	2750	20230620	-42.11	1500	20231024	6.13	2045	-22.15	20240103	1548	2.84	20240304	2750	-42.11	20230620	1500	6.13	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
137	20240307	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-15	5	-0.94	577128	364	0.77	1586	1586	1585	2080	1120	1600	1585.52	0.00	0	-184	1632	1616	1598	1582	1564	1624	1590	351	480	1000	1080	1	1	35119757	557	-2.22	0.92	12	0.00	-715.00	1722.00	2750	20230620	-42.36	1500	20231024	5.67	2045	-22.49	20240103	1548	2.39	20240304	2750	-42.36	20230620	1500	5.67	20231024	0.66	N	018700	1000	351 억		0	N	N	0	N	00	N
138	20240306	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-3	5	-0.19	75535272	47393	49.35	1590	1614	1580	2080	1123	1603	1593.81	0.00	0	7020	1630	1616	1598	1584	1566	1607	1575	351	477	1000	1090	1	1	35119757	562	-2.24	0.93	12	0.13	-715.00	1722.00	2850	20230228	-43.86	1500	20231024	6.67	2045	-21.76	20240103	1548	3.36	20240304	2750	-41.82	20230620	1500	6.67	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
139	20240306	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-1	5	-0.06	75423223	47323	49.28	1590	1614	1580	2080	1123	1603	1593.80	0.00	0	7075	1630	1616	1598	1584	1566	1607	1575	351	477	1000	1090	1	1	35119757	563	-2.24	0.93	12	0.13	-715.00	1722.00	2850	20230228	-43.79	1500	20231024	6.80	2045	-21.66	20240103	1548	3.49	20240304	2750	-41.75	20230620	1500	6.80	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
140	20240306	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-6	5	-0.37	60199606	37772	39.33	1590	1614	1580	2080	1123	1603	1593.76	0.00	0	7517	1630	1616	1598	1584	1566	1607	1575	351	477	1000	1090	1	1	35119757	561	-2.23	0.93	12	0.11	-715.00	1722.00	2850	20230228	-43.96	1500	20231024	6.47	2045	-21.91	20240103	1548	3.17	20240304	2750	-41.93	20230620	1500	6.47	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
141	20240306	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-1	5	-0.06	56656567	35552	37.02	1590	1614	1580	2080	1123	1603	1593.63	0.00	0	7436	1630	1616	1598	1584	1566	1607	1575	351	477	1000	1090	1	1	35119757	563	-2.24	0.93	12	0.10	-715.00	1722.00	2850	20230228	-43.79	1500	20231024	6.80	2045	-21.66	20240103	1548	3.49	20240304	2750	-41.75	20230620	1500	6.80	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
142	20240306	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	1	2	0.06	53429314	33531	34.92	1590	1614	1580	2080	1123	1603	1593.43	0.00	0	7764	1630	1616	1598	1584	1566	1607	1575	351	477	1000	1090	1	1	35119757	563	-2.24	0.93	12	0.10	-715.00	1722.00	2850	20230228	-43.72	1500	20231024	6.93	2045	-21.56	20240103	1548	3.62	20240304	2750	-41.67	20230620	1500	6.93	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
143	20240306	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1596	-7	5	-0.44	45553580	28604	29.79	1590	1614	1580	2080	1123	1603	1592.56	0.00	0	8491	1630	1616	1598	1584	1566	1607	1575	351	477	1000	1090	1	1	35119757	561	-2.23	0.93	12	0.08	-715.00	1722.00	2850	20230228	-44.00	1500	20231024	6.40	2045	-21.96	20240103	1548	3.10	20240304	2750	-41.96	20230620	1500	6.40	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
144	20240306	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	0	3	0.00	35094319	22077	22.99	1590	1614	1580	2080	1123	1603	1589.63	0.00	0	8645	1630	1616	1598	1584	1566	1607	1575	351	477	1000	1090	1	1	35119757	563	-2.24	0.93	12	0.06	-715.00	1722.00	2850	20230228	-43.75	1500	20231024	6.87	2045	-21.61	20240103	1548	3.55	20240304	2750	-41.71	20230620	1500	6.87	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
145	20240306	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-17	5	-1.06	2897124	1830	1.91	1590	1590	1580	2080	1123	1603	1583.13	0.00	0	-1254	1630	1616	1598	1584	1566	1607	1575	351	477	1000	1090	1	1	35119757	557	-2.22	0.92	12	0.01	-715.00	1722.00	2850	20230228	-44.35	1500	20231024	5.73	2045	-22.44	20240103	1548	2.45	20240304	2750	-42.33	20230620	1500	5.73	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
146	20240305	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-24	5	-1.48	153344224	96017	64.94	1610	1612	1580	2115	1139	1627	1597.00	0.00	0	-23116	1710	1668	1608	1566	1506	1638	1536	351	488	1000	1100	1	1	35119757	563	-2.24	0.93	12	0.27	-715.00	1722.00	2850	20230228	-43.75	1500	20231024	6.87	2045	-21.61	20240103	1548	3.55	20240304	2750	-41.71	20230620	1500	6.87	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
147	20240305	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-40	5	-2.46	135321608	84667	57.26	1610	1612	1580	2115	1139	1627	1598.28	0.00	0	-20575	1710	1668	1608	1566	1506	1638	1536	351	488	1000	1100	1	1	35119757	557	-2.22	0.92	12	0.24	-715.00	1722.00	2850	20230228	-44.32	1500	20231024	5.80	2045	-22.40	20240103	1548	2.52	20240304	2750	-42.29	20230620	1500	5.80	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
148	20240305	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1596	-31	5	-1.91	104512420	65312	44.17	1610	1612	1593	2115	1139	1627	1600.20	0.00	0	-10576	1710	1668	1608	1566	1506	1638	1536	351	488	1000	1100	1	1	35119757	561	-2.23	0.93	12	0.19	-715.00	1722.00	2850	20230228	-44.00	1500	20231024	6.40	2045	-21.96	20240103	1548	3.10	20240304	2750	-41.96	20230620	1500	6.40	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
149	20240305	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-26	5	-1.60	94055461	58769	39.75	1610	1612	1593	2115	1139	1627	1600.43	0.00	0	-7869	1710	1668	1608	1566	1506	1638	1536	351	488	1000	1100	1	1	35119757	562	-2.24	0.93	12	0.17	-715.00	1722.00	2850	20230228	-43.82	1500	20231024	6.73	2045	-21.71	20240103	1548	3.42	20240304	2750	-41.78	20230620	1500	6.73	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
150	20240305	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-22	5	-1.35	87016753	54366	36.77	1610	1612	1593	2115	1139	1627	1600.57	0.00	0	-6918	1710	1668	1608	1566	1506	1638	1536	351	488	1000	1100	1	1	35119757	564	-2.24	0.93	12	0.15	-715.00	1722.00	2850	20230228	-43.68	1500	20231024	7.00	2045	-21.52	20240103	1548	3.68	20240304	2750	-41.64	20230620	1500	7.00	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
151	20240305	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	-15	5	-0.92	75587939	47220	31.94	1610	1612	1593	2115	1139	1627	1600.76	0.00	0	-5137	1710	1668	1608	1566	1506	1638	1536	351	488	1000	1100	1	1	35119757	566	-2.25	0.94	12	0.13	-715.00	1722.00	2850	20230228	-43.44	1500	20231024	7.47	2045	-21.17	20240103	1548	4.13	20240304	2750	-41.38	20230620	1500	7.47	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
152	20240305	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-27	5	-1.66	62120392	38809	26.25	1610	1610	1593	2115	1139	1627	1600.67	0.00	0	-3825	1710	1668	1608	1566	1506	1638	1536	351	488	1000	1100	1	1	35119757	562	-2.24	0.93	12	0.11	-715.00	1722.00	2850	20230228	-43.86	1500	20231024	6.67	2045	-21.76	20240103	1548	3.36	20240304	2750	-41.82	20230620	1500	6.67	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
153	20240305	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-27	5	-1.66	14118083	8813	5.96	1610	1610	1600	2115	1139	1627	1601.96	0.00	0	-68	1710	1668	1608	1566	1506	1638	1536	351	488	1000	1100	1	1	35119757	562	-2.24	0.93	12	0.03	-715.00	1722.00	2850	20230228	-43.86	1500	20231024	6.67	2045	-21.76	20240103	1548	3.36	20240304	2750	-41.82	20230620	1500	6.67	20231024	0.61	N	018700	1000	351 억		0	N	N	0	N	00	N
154	20240304	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	-8	5	-0.49	238402115	147851	515.57	1635	1650	1548	2125	1145	1635	1612.45	0.00	0	16018	1666	1650	1639	1623	1612	1645	1618	351	490	1000	1110	1	1	35119757	571	-2.28	0.94	12	0.42	-715.00	1722.00	2850	20230228	-42.91	1500	20231024	8.47	2045	-20.44	20240103	1548	5.10	20240304	2750	-40.84	20230620	1500	8.47	20231024	0.59	N	018700	1000	351 억		0	N	N	0	N	00	N
155	20240304	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	-11	5	-0.67	234330636	145341	506.82	1635	1650	1548	2125	1145	1635	1612.28	0.00	0	16588	1666	1650	1639	1623	1612	1645	1618	351	490	1000	1110	1	1	35119757	570	-2.27	0.94	12	0.41	-715.00	1722.00	2850	20230228	-43.02	1500	20231024	8.27	2045	-20.59	20240103	1548	4.91	20240304	2750	-40.95	20230620	1500	8.27	20231024	0.59	N	018700	1000	351 억		0	N	N	0	N	00	N
156	20240304	140249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1628	-7	5	-0.43	230786555	143152	499.19	1635	1650	1548	2125	1145	1635	1612.18	0.00	0	16717	1666	1650	1639	1623	1612	1645	1618	351	490	1000	1110	1	1	35119757	572	-2.28	0.95	12	0.41	-715.00	1722.00	2850	20230228	-42.88	1500	20231024	8.53	2045	-20.39	20240103	1548	5.17	20240304	2750	-40.80	20230620	1500	8.53	20231024	0.59	N	018700	1000	351 억		0	N	N	0	N	00	N
157	20240304	130301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1628	-7	5	-0.43	210064418	130347	454.54	1635	1650	1548	2125	1145	1635	1611.58	0.00	0	18705	1666	1650	1639	1623	1612	1645	1618	351	490	1000	1110	1	1	35119757	572	-2.28	0.95	12	0.37	-715.00	1722.00	2850	20230228	-42.88	1500	20231024	8.53	2045	-20.39	20240103	1548	5.17	20240304	2750	-40.80	20230620	1500	8.53	20231024	0.59	N	018700	1000	351 억		0	N	N	0	N	00	N
158	20240304	120250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-18	5	-1.10	201450263	125045	436.05	1635	1650	1548	2125	1145	1635	1611.02	0.00	0	20197	1666	1650	1639	1623	1612	1645	1618	351	490	1000	1110	1	1	35119757	568	-2.26	0.94	12	0.36	-715.00	1722.00	2850	20230228	-43.26	1500	20231024	7.80	2045	-20.93	20240103	1548	4.46	20240304	2750	-41.20	20230620	1500	7.80	20231024	0.59	N	018700	1000	351 억		0	N	N	0	N	00	N
159	20240304	110259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-18	5	-1.10	167764706	104042	362.81	1635	1650	1548	2125	1145	1635	1612.47	0.00	0	17082	1666	1650	1639	1623	1612	1645	1618	351	490	1000	1110	1	1	35119757	568	-2.26	0.94	12	0.30	-715.00	1722.00	2850	20230228	-43.26	1500	20231024	7.80	2045	-20.93	20240103	1548	4.46	20240304	2750	-41.20	20230620	1500	7.80	20231024	0.59	N	018700	1000	351 억		0	N	N	0	N	00	N
160	20240304	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-35	5	-2.14	138888652	86233	300.70	1635	1650	1548	2125	1145	1635	1610.62	0.00	0	22662	1666	1650	1639	1623	1612	1645	1618	351	490	1000	1110	1	1	35119757	562	-2.24	0.93	12	0.25	-715.00	1722.00	2850	20230228	-43.86	1500	20231024	6.67	2045	-21.76	20240103	1548	3.36	20240304	2750	-41.82	20230620	1500	6.67	20231024	0.59	N	018700	1000	351 억		0	N	N	0	N	00	N
161	20240304	090300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	-3	5	-0.18	42177853	25827	90.06	1635	1635	1630	2125	1145	1635	1633.09	0.00	0	18894	1666	1650	1639	1623	1612	1645	1618	351	490	1000	1110	1	1	35119757	573	-2.28	0.95	12	0.07	-715.00	1722.00	2850	20230228	-42.74	1500	20231024	8.80	2045	-20.20	20240103	1605	1.68	20240206	2750	-40.65	20230620	1500	8.80	20231024	0.59	N	018700	1000	351 억		0	N	N	0	N	00	N