KissMeData/072520/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	160625	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1884	20230404	-79.35	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
3	20240329	150628	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1884	20230404	-79.35	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
4	20240329	140623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1884	20230404	-79.35	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
5	20240329	130615	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1884	20230404	-79.35	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
6	20240329	120621	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1884	20230404	-79.35	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
7	20240329	110613	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1884	20230404	-79.35	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
8	20240329	100614	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1884	20230404	-79.35	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
9	20240329	090612	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1884	20230404	-79.35	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
10	20240328	160619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
11	20240328	150619	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
12	20240328	140611	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
13	20240328	130610	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
14	20240328	120616	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
15	20240328	110615	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
16	20240328	100610	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
17	20240328	090624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
18	20240327	160621	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
19	20240327	150622	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
20	20240327	140622	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
21	20240327	130623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
22	20240327	120624	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
23	20240327	110622	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
24	20240327	100617	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
25	20240327	090623	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
26	20240326	160523	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
27	20240326	150614	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
28	20240326	140610	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
29	20240326	130609	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
30	20240326	120611	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
31	20240326	110605	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
32	20240326	100613	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
33	20240326	090612	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
34	20240325	160632	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
35	20240325	150635	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
36	20240325	140633	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
37	20240325	130636	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
38	20240325	120637	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
39	20240325	110634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
40	20240325	100634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
41	20240325	090636	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	389	389	389	389	389	389	389	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1884	-79.35	20230404	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
42	20240322	160634	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	401	394	386	379	371	391	376	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
43	20240322	150637	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	401	394	386	379	371	391	376	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
44	20240322	140630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	401	394	386	379	371	391	376	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
45	20240322	130633	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	401	394	386	379	371	391	376	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
46	20240322	120628	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	401	394	386	379	371	391	376	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
47	20240322	110635	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	401	394	386	379	371	391	376	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
48	20240322	100630	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	401	394	386	379	371	391	376	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
49	20240322	090628	58	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	0	0	0.00	0	0	0	505	273	389	0.00	0.26	0	0	401	394	386	379	371	391	376	371	116	500	0	1	1	74163194	288	-0.46	0.26	12	0.00	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192775	N	N	0	N	00	N
50	20240321	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-2	5	-0.51	61783337	159999	29.17	393	393	378	508	274	391	386.15	0.26	0	761	413	402	384	373	355	407	378	371	117	500	230	1	1	74163194	288	-0.46	0.26	12	0.22	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192014	N	N	0	N	00	N
51	20240321	150630	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-3	5	-0.77	59838474	154995	28.25	393	393	378	508	274	391	386.07	0.26	0	777	413	402	384	373	355	407	378	371	117	500	230	1	1	74163194	288	-0.46	0.26	12	0.21	-847.00	1480.00	1958	20230323	-80.18	352	20231030	10.23	880	-55.91	20240110	366	6.01	20240320	1958	-80.18	20230323	352	10.23	20231030	0.00	N	072520	500	370 억		192014	N	N	0	N	00	N
52	20240321	140630	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-2	5	-0.51	56190916	145607	26.54	393	393	378	508	274	391	385.91	0.26	0	1097	413	402	384	373	355	407	378	371	117	500	230	1	1	74163194	288	-0.46	0.26	12	0.20	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		192014	N	N	0	N	00	N
53	20240321	130623	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-1	5	-0.26	52481853	136065	24.80	393	393	378	508	274	391	385.71	0.26	0	951	413	402	384	373	355	407	378	371	117	500	230	1	1	74163194	289	-0.46	0.26	12	0.18	-847.00	1480.00	1958	20230323	-80.08	352	20231030	10.80	880	-55.68	20240110	366	6.56	20240320	1958	-80.08	20230323	352	10.80	20231030	0.00	N	072520	500	370 억		192014	N	N	0	N	00	N
54	20240321	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	-5	5	-1.28	41505679	107677	19.63	393	393	378	508	274	391	385.46	0.26	0	402	413	402	384	373	355	407	378	371	117	500	230	1	1	74163194	286	-0.46	0.26	12	0.15	-847.00	1480.00	1958	20230323	-80.29	352	20231030	9.66	880	-56.14	20240110	366	5.46	20240320	1958	-80.29	20230323	352	9.66	20231030	0.00	N	072520	500	370 억		192014	N	N	0	N	00	N
55	20240321	110628	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-4	5	-1.02	31299528	81245	14.81	393	393	378	508	274	391	385.25	0.26	0	402	413	402	384	373	355	407	378	371	117	500	230	1	1	74163194	287	-0.46	0.26	12	0.11	-847.00	1480.00	1958	20230323	-80.23	352	20231030	9.94	880	-56.02	20240110	366	5.74	20240320	1958	-80.23	20230323	352	9.94	20231030	0.00	N	072520	500	370 억		192014	N	N	0	N	00	N
56	20240321	100631	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	-8	5	-2.05	19093642	49537	9.03	393	393	378	508	274	391	385.44	0.26	0	-4888	413	402	384	373	355	407	378	371	117	500	230	1	1	74163194	284	-0.45	0.26	12	0.07	-847.00	1480.00	1958	20230323	-80.44	352	20231030	8.81	880	-56.48	20240110	366	4.64	20240320	1958	-80.44	20230323	352	8.81	20231030	0.00	N	072520	500	370 억		192014	N	N	0	N	00	N
57	20240321	090633	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-1	5	-0.26	4881736	12541	2.29	393	393	382	508	274	391	389.26	0.26	0	-7613	413	402	384	373	355	407	378	371	117	500	230	1	1	74163194	289	-0.46	0.26	12	0.02	-847.00	1480.00	1958	20230323	-80.08	352	20231030	10.80	880	-55.68	20240110	366	6.56	20240320	1958	-80.08	20230323	352	10.80	20231030	0.00	N	072520	500	370 억		192014	N	N	0	N	00	N
58	20240320	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-2	5	-0.51	209529863	546869	341.40	388	395	366	510	276	393	383.14	0.23	0	24988	409	400	396	387	383	399	386	371	117	500	230	1	1	74163194	290	-0.46	0.26	12	0.74	-847.00	1480.00	1958	20230323	-80.03	352	20231030	11.08	880	-55.57	20240110	366	6.83	20240320	1958	-80.03	20230323	352	11.08	20231030	0.00	N	072520	500	370 억		167036	N	N	0	N	00	N
59	20240320	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-6	5	-1.53	205508424	536439	334.89	388	395	366	510	276	393	383.10	0.23	0	25306	409	400	396	387	383	399	386	371	117	500	230	1	1	74163194	287	-0.46	0.26	12	0.72	-847.00	1480.00	1958	20230323	-80.23	352	20231030	9.94	880	-56.02	20240110	366	5.74	20240320	1958	-80.23	20230323	352	9.94	20231030	0.00	N	072520	500	370 억		167036	N	N	0	N	00	N
60	20240320	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-1	5	-0.25	200341991	523142	326.59	388	395	366	510	276	393	382.96	0.23	0	30603	409	400	396	387	383	399	386	371	117	500	230	1	1	74163194	291	-0.46	0.26	12	0.71	-847.00	1480.00	1958	20230323	-79.98	352	20231030	11.36	880	-55.45	20240110	366	7.10	20240320	1958	-79.98	20230323	352	11.36	20231030	0.00	N	072520	500	370 억		167036	N	N	0	N	00	N
61	20240320	130632	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-4	5	-1.02	195890593	511712	319.45	388	395	366	510	276	393	382.81	0.23	0	38588	409	400	396	387	383	399	386	371	117	500	230	1	1	74163194	288	-0.46	0.26	12	0.69	-847.00	1480.00	1958	20230323	-80.13	352	20231030	10.51	880	-55.80	20240110	366	6.28	20240320	1958	-80.13	20230323	352	10.51	20231030	0.00	N	072520	500	370 억		167036	N	N	0	N	00	N
62	20240320	120624	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	-10	5	-2.54	178734733	467254	291.70	388	394	366	510	276	393	382.52	0.23	0	48718	409	400	396	387	383	399	386	371	117	500	230	1	1	74163194	284	-0.45	0.26	12	0.63	-847.00	1480.00	1958	20230323	-80.44	352	20231030	8.81	880	-56.48	20240110	366	4.64	20240320	1958	-80.44	20230323	352	8.81	20231030	0.00	N	072520	500	370 억		167036	N	N	0	N	00	N
63	20240320	110626	57	100.00	KOSDAQ		유통	N	N	N	N		N	383	-10	5	-2.54	146502046	382327	238.68	388	394	366	510	276	393	383.19	0.23	0	22065	409	400	396	387	383	399	386	371	117	500	230	1	1	74163194	284	-0.45	0.26	12	0.52	-847.00	1480.00	1958	20230323	-80.44	352	20231030	8.81	880	-56.48	20240110	366	4.64	20240320	1958	-80.44	20230323	352	8.81	20231030	0.00	N	072520	500	370 억		167036	N	N	0	N	00	N
64	20240320	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	382	-11	5	-2.80	115234904	299993	187.28	388	394	366	510	276	393	384.13	0.23	0	10086	409	400	396	387	383	399	386	371	117	500	230	1	1	74163194	283	-0.45	0.26	12	0.40	-847.00	1480.00	1958	20230323	-80.49	352	20231030	8.52	880	-56.59	20240110	366	4.37	20240320	1958	-80.49	20230323	352	8.52	20231030	0.00	N	072520	500	370 억		167036	N	N	0	N	00	N
65	20240320	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-3	5	-0.76	10954385	28214	17.61	388	390	388	510	276	393	388.26	0.23	0	3156	409	400	396	387	383	399	386	371	117	500	230	1	1	74163194	289	-0.46	0.26	12	0.04	-847.00	1480.00	1958	20230323	-80.08	352	20231030	10.80	880	-55.68	20240110	388	0.52	20240320	1958	-80.08	20230323	352	10.80	20231030	0.00	N	072520	500	370 억		167036	N	N	0	N	00	N
66	20240319	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-5	5	-1.26	63202751	160165	64.60	399	405	392	517	279	398	394.61	0.25	0	-17666	408	403	396	391	384	399	387	371	119	500	230	1	1	74163194	291	-0.46	0.27	12	0.22	-847.00	1480.00	1958	20230323	-79.93	352	20231030	11.65	880	-55.34	20240110	389	1.03	20240318	1958	-79.93	20230323	352	11.65	20231030	0.00	N	072520	500	370 억		184702	N	N	0	N	00	N
67	20240319	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-4	5	-1.01	54024388	136824	55.18	399	405	392	517	279	398	394.85	0.25	0	-15930	408	403	396	391	384	399	387	371	119	500	230	1	1	74163194	292	-0.47	0.27	12	0.18	-847.00	1480.00	1958	20230323	-79.88	352	20231030	11.93	880	-55.23	20240110	389	1.29	20240318	1958	-79.88	20230323	352	11.93	20231030	0.00	N	072520	500	370 억		184702	N	N	0	N	00	N
68	20240319	140626	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-1	5	-0.25	39673805	100388	40.49	399	405	392	517	279	398	395.20	0.25	0	-13319	408	403	396	391	384	399	387	371	119	500	230	1	1	74163194	294	-0.47	0.27	12	0.14	-847.00	1480.00	1958	20230323	-79.72	352	20231030	12.78	880	-54.89	20240110	389	2.06	20240318	1958	-79.72	20230323	352	12.78	20231030	0.00	N	072520	500	370 억		184702	N	N	0	N	00	N
69	20240319	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-2	5	-0.50	34757017	87957	35.47	399	405	392	517	279	398	395.16	0.25	0	-9860	408	403	396	391	384	399	387	371	119	500	230	1	1	74163194	294	-0.47	0.27	12	0.12	-847.00	1480.00	1958	20230323	-79.78	352	20231030	12.50	880	-55.00	20240110	389	1.80	20240318	1958	-79.78	20230323	352	12.50	20231030	0.00	N	072520	500	370 억		184702	N	N	0	N	00	N
70	20240319	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-3	5	-0.75	27514429	69603	28.07	399	405	392	517	279	398	395.31	0.25	0	-10102	408	403	396	391	384	399	387	371	119	500	230	1	1	74163194	293	-0.47	0.27	12	0.09	-847.00	1480.00	1958	20230323	-79.83	352	20231030	12.22	880	-55.11	20240110	389	1.54	20240318	1958	-79.83	20230323	352	12.22	20231030	0.00	N	072520	500	370 억		184702	N	N	0	N	00	N
71	20240319	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-1	5	-0.25	22599562	57199	23.07	399	405	392	517	279	398	395.10	0.25	0	-7153	408	403	396	391	384	399	387	371	119	500	230	1	1	74163194	294	-0.47	0.27	12	0.08	-847.00	1480.00	1958	20230323	-79.72	352	20231030	12.78	880	-54.89	20240110	389	2.06	20240318	1958	-79.72	20230323	352	12.78	20231030	0.00	N	072520	500	370 억		184702	N	N	0	N	00	N
72	20240319	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-2	5	-0.50	13611869	34472	13.90	399	405	392	517	279	398	394.87	0.25	0	-5654	408	403	396	391	384	399	387	371	119	500	230	1	1	74163194	294	-0.47	0.27	12	0.05	-847.00	1480.00	1958	20230323	-79.78	352	20231030	12.50	880	-55.00	20240110	389	1.80	20240318	1958	-79.78	20230323	352	12.50	20231030	0.00	N	072520	500	370 억		184702	N	N	0	N	00	N
73	20240319	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-5	5	-1.26	4873542	12241	4.94	399	405	393	517	279	398	398.13	0.25	0	-4966	408	403	396	391	384	399	387	371	119	500	230	1	1	74163194	291	-0.46	0.27	12	0.02	-847.00	1480.00	1958	20230323	-79.93	352	20231030	11.65	880	-55.34	20240110	389	1.03	20240318	1958	-79.93	20230323	352	11.65	20231030	0.00	N	072520	500	370 억		184702	N	N	0	N	00	N
74	20240318	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-3	5	-0.75	97747445	247815	121.89	400	401	389	521	281	401	394.43	0.23	0	18526	410	405	402	397	394	405	397	371	120	500	240	1	1	74163194	295	-0.47	0.27	12	0.33	-847.00	1480.00	1958	20230323	-79.67	352	20231030	13.07	880	-54.77	20240110	389	2.31	20240318	1958	-79.67	20230323	352	13.07	20231030	0.00	N	072520	500	370 억		169155	N	N	0	N	00	N
75	20240318	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-4	5	-1.00	96579581	244879	120.45	400	401	389	521	281	401	394.40	0.23	0	18689	410	405	402	397	394	405	397	371	120	500	240	1	1	74163194	294	-0.47	0.27	12	0.33	-847.00	1480.00	1958	20230323	-79.72	352	20231030	12.78	880	-54.89	20240110	389	2.06	20240318	1958	-79.72	20230323	352	12.78	20231030	0.00	N	072520	500	370 억		169155	N	N	0	N	00	N
76	20240318	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-6	5	-1.50	87839068	222764	109.57	400	401	389	521	281	401	394.31	0.23	0	14323	410	405	402	397	394	405	397	371	120	500	240	1	1	74163194	293	-0.47	0.27	12	0.30	-847.00	1480.00	1958	20230323	-79.83	352	20231030	12.22	880	-55.11	20240110	389	1.54	20240318	1958	-79.83	20230323	352	12.22	20231030	0.00	N	072520	500	370 억		169155	N	N	0	N	00	N
77	20240318	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	-7	5	-1.75	84489295	214285	105.40	400	401	389	521	281	401	394.28	0.23	0	14323	410	405	402	397	394	405	397	371	120	500	240	1	1	74163194	292	-0.47	0.27	12	0.29	-847.00	1480.00	1958	20230323	-79.88	352	20231030	11.93	880	-55.23	20240110	389	1.29	20240318	1958	-79.88	20230323	352	11.93	20231030	0.00	N	072520	500	370 억		169155	N	N	0	N	00	N
78	20240318	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-9	5	-2.24	82102219	208214	102.42	400	401	389	521	281	401	394.32	0.23	0	14384	410	405	402	397	394	405	397	371	120	500	240	1	1	74163194	291	-0.46	0.26	12	0.28	-847.00	1480.00	1958	20230323	-79.98	352	20231030	11.36	880	-55.45	20240110	389	0.77	20240318	1958	-79.98	20230323	352	11.36	20231030	0.00	N	072520	500	370 억		169155	N	N	0	N	00	N
79	20240318	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-6	5	-1.50	75617020	191758	94.32	400	401	389	521	281	401	394.34	0.23	0	12462	410	405	402	397	394	405	397	371	120	500	240	1	1	74163194	293	-0.47	0.27	12	0.26	-847.00	1480.00	1958	20230323	-79.83	352	20231030	12.22	880	-55.11	20240110	389	1.54	20240318	1958	-79.83	20230323	352	12.22	20231030	0.00	N	072520	500	370 억		169155	N	N	0	N	00	N
80	20240318	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-6	5	-1.50	53651773	135992	66.89	400	401	389	521	281	401	394.52	0.23	0	385	410	405	402	397	394	405	397	371	120	500	240	1	1	74163194	293	-0.47	0.27	12	0.18	-847.00	1480.00	1958	20230323	-79.83	352	20231030	12.22	880	-55.11	20240110	389	1.54	20240318	1958	-79.83	20230323	352	12.22	20231030	0.00	N	072520	500	370 억		169155	N	N	0	N	00	N
81	20240318	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-3	5	-0.75	8873881	22265	10.95	400	401	397	521	281	401	398.56	0.23	0	-13082	410	405	402	397	394	405	397	371	120	500	240	1	1	74163194	295	-0.47	0.27	12	0.03	-847.00	1480.00	1958	20230323	-79.67	352	20231030	13.07	880	-54.77	20240110	397	0.25	20240318	1958	-79.67	20230323	352	13.07	20231030	0.00	N	072520	500	370 억		169155	N	N	0	N	00	N
82	20240315	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	0	3	0.00	80120168	199459	47.10	401	407	399	521	281	401	401.69	0.25	0	-13116	419	410	405	396	391	407	393	371	120	500	240	1	1	74163194	297	-0.47	0.27	12	0.27	-847.00	1480.00	1958	20230323	-79.52	352	20231030	13.92	880	-54.43	20240110	397	1.01	20240102	1958	-79.52	20230323	352	13.92	20231030	0.00	N	072520	500	370 억		182271	N	N	0	N	00	N
83	20240315	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-1	5	-0.25	77658044	193321	45.65	401	407	399	521	281	401	401.71	0.25	0	-13115	419	410	405	396	391	407	393	371	120	500	240	1	1	74163194	297	-0.47	0.27	12	0.26	-847.00	1480.00	1958	20230323	-79.57	352	20231030	13.64	880	-54.55	20240110	397	0.76	20240102	1958	-79.57	20230323	352	13.64	20231030	0.00	N	072520	500	370 억		182271	N	N	0	N	00	N
84	20240315	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	1	2	0.25	74534508	185521	43.81	401	407	399	521	281	401	401.76	0.25	0	-13115	419	410	405	396	391	407	393	371	120	500	240	1	1	74163194	298	-0.47	0.27	12	0.25	-847.00	1480.00	1958	20230323	-79.47	352	20231030	14.20	880	-54.32	20240110	397	1.26	20240102	1958	-79.47	20230323	352	14.20	20231030	0.00	N	072520	500	370 억		182271	N	N	0	N	00	N
85	20240315	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	1	2	0.25	71867496	178884	42.24	401	407	399	521	281	401	401.75	0.25	0	-13115	419	410	405	396	391	407	393	371	120	500	240	1	1	74163194	298	-0.47	0.27	12	0.24	-847.00	1480.00	1958	20230323	-79.47	352	20231030	14.20	880	-54.32	20240110	397	1.26	20240102	1958	-79.47	20230323	352	14.20	20231030	0.00	N	072520	500	370 억		182271	N	N	0	N	00	N
86	20240315	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	0	3	0.00	64912099	161505	38.14	401	407	399	521	281	401	401.92	0.25	0	-12779	419	410	405	396	391	407	393	371	120	500	240	1	1	74163194	297	-0.47	0.27	12	0.22	-847.00	1480.00	1958	20230323	-79.52	352	20231030	13.92	880	-54.43	20240110	397	1.01	20240102	1958	-79.52	20230323	352	13.92	20231030	0.00	N	072520	500	370 억		182271	N	N	0	N	00	N
87	20240315	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	1	2	0.25	62785437	156203	36.88	401	407	399	521	281	401	401.95	0.25	0	-13091	419	410	405	396	391	407	393	371	120	500	240	1	1	74163194	298	-0.47	0.27	12	0.21	-847.00	1480.00	1958	20230323	-79.47	352	20231030	14.20	880	-54.32	20240110	397	1.26	20240102	1958	-79.47	20230323	352	14.20	20231030	0.00	N	072520	500	370 억		182271	N	N	0	N	00	N
88	20240315	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	6	2	1.50	41757446	103842	24.52	401	407	399	521	281	401	402.12	0.25	0	-19476	419	410	405	396	391	407	393	371	120	500	240	1	1	74163194	302	-0.48	0.28	12	0.14	-847.00	1480.00	1958	20230323	-79.21	352	20231030	15.62	880	-53.75	20240110	397	2.52	20240102	1958	-79.21	20230323	352	15.62	20231030	0.00	N	072520	500	370 억		182271	N	N	0	N	00	N
89	20240315	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	0	3	0.00	6801361	16961	4.01	401	401	401	521	281	401	401.00	0.25	0	-96	419	410	405	396	391	407	393	371	120	500	240	1	1	74163194	297	-0.47	0.27	12	0.02	-847.00	1480.00	1958	20230323	-79.52	352	20231030	13.92	880	-54.43	20240110	397	1.01	20240102	1958	-79.52	20230323	352	13.92	20231030	0.00	N	072520	500	370 억		182271	N	N	0	N	00	N
90	20240314	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-13	5	-3.14	170306613	421992	149.94	413	414	400	538	290	414	403.58	0.26	0	-7575	424	418	414	408	404	419	409	371	124	500	240	1	1	74163194	297	-0.47	0.27	12	0.57	-847.00	1480.00	1958	20230323	-79.52	352	20231030	13.92	880	-54.43	20240110	397	1.01	20240102	1958	-79.52	20230323	352	13.92	20231030	0.00	N	072520	500	370 억		189846	N	N	0	N	00	N
91	20240314	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-13	5	-3.14	168877029	418428	148.67	413	414	400	538	290	414	403.60	0.26	0	-6859	424	418	414	408	404	419	409	371	124	500	240	1	1	74163194	297	-0.47	0.27	12	0.56	-847.00	1480.00	1958	20230323	-79.52	352	20231030	13.92	880	-54.43	20240110	397	1.01	20240102	1958	-79.52	20230323	352	13.92	20231030	0.00	N	072520	500	370 억		189846	N	N	0	N	00	N
92	20240314	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-12	5	-2.90	157807338	390852	138.88	413	414	400	538	290	414	403.75	0.26	0	-2925	424	418	414	408	404	419	409	371	124	500	240	1	1	74163194	298	-0.47	0.27	12	0.53	-847.00	1480.00	1958	20230323	-79.47	352	20231030	14.20	880	-54.32	20240110	397	1.26	20240102	1958	-79.47	20230323	352	14.20	20231030	0.00	N	072520	500	370 억		189846	N	N	0	N	00	N
93	20240314	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-14	5	-3.38	142767688	353317	125.54	413	414	400	538	290	414	404.08	0.26	0	8183	424	418	414	408	404	419	409	371	124	500	240	1	1	74163194	297	-0.47	0.27	12	0.48	-847.00	1480.00	1958	20230323	-79.57	352	20231030	13.64	880	-54.55	20240110	397	0.76	20240102	1958	-79.57	20230323	352	13.64	20231030	0.00	N	072520	500	370 억		189846	N	N	0	N	00	N
94	20240314	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-14	5	-3.38	130069546	321602	114.27	413	414	400	538	290	414	404.44	0.26	0	9415	424	418	414	408	404	419	409	371	124	500	240	1	1	74163194	297	-0.47	0.27	12	0.43	-847.00	1480.00	1958	20230323	-79.57	352	20231030	13.64	880	-54.55	20240110	397	0.76	20240102	1958	-79.57	20230323	352	13.64	20231030	0.00	N	072520	500	370 억		189846	N	N	0	N	00	N
95	20240314	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-10	5	-2.42	94874999	233914	83.11	413	414	400	538	290	414	405.60	0.26	0	15750	424	418	414	408	404	419	409	371	124	500	240	1	1	74163194	300	-0.48	0.27	12	0.32	-847.00	1480.00	1958	20230323	-79.37	352	20231030	14.77	880	-54.09	20240110	397	1.76	20240102	1958	-79.37	20230323	352	14.77	20231030	0.00	N	072520	500	370 억		189846	N	N	0	N	00	N
96	20240314	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-8	5	-1.93	86661779	213608	75.90	413	414	400	538	290	414	405.70	0.26	0	19317	424	418	414	408	404	419	409	371	124	500	240	1	1	74163194	301	-0.48	0.27	12	0.29	-847.00	1480.00	1958	20230323	-79.26	352	20231030	15.34	880	-53.86	20240110	397	2.27	20240102	1958	-79.26	20230323	352	15.34	20231030	0.00	N	072520	500	370 억		189846	N	N	0	N	00	N
97	20240314	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-4	5	-0.97	8526243	20669	7.34	413	414	409	538	290	414	412.51	0.26	0	-8441	424	418	414	408	404	419	409	371	124	500	240	1	1	74163194	304	-0.48	0.28	12	0.03	-847.00	1480.00	1958	20230323	-79.06	352	20231030	16.48	880	-53.41	20240110	397	3.27	20240102	1958	-79.06	20230323	352	16.48	20231030	0.00	N	072520	500	370 억		189846	N	N	0	N	00	N
98	20240313	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	0	3	0.00	115334466	278866	99.41	414	420	410	538	290	414	413.58	0.18	0	58519	440	427	416	403	392	433	409	371	124	500	240	1	1	74163194	307	-0.49	0.28	12	0.38	-847.00	1480.00	1958	20230323	-78.86	352	20231030	17.61	880	-52.95	20240110	397	4.28	20240102	1958	-78.86	20230323	352	17.61	20231030	0.00	N	072520	500	370 억		131326	N	N	0	N	00	N
99	20240313	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-1	5	-0.24	114580817	277043	98.76	414	420	410	538	290	414	413.58	0.18	0	58668	440	427	416	403	392	433	409	371	124	500	240	1	1	74163194	306	-0.49	0.28	12	0.37	-847.00	1480.00	1958	20230323	-78.91	352	20231030	17.33	880	-53.07	20240110	397	4.03	20240102	1958	-78.91	20230323	352	17.33	20231030	0.00	N	072520	500	370 억		131326	N	N	0	N	00	N
100	20240313	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-3	5	-0.72	101201980	244525	87.17	414	420	410	538	290	414	413.87	0.18	0	42644	440	427	416	403	392	433	409	371	124	500	240	1	1	74163194	305	-0.49	0.28	12	0.33	-847.00	1480.00	1958	20230323	-79.01	352	20231030	16.76	880	-53.30	20240110	397	3.53	20240102	1958	-79.01	20230323	352	16.76	20231030	0.00	N	072520	500	370 억		131326	N	N	0	N	00	N
101	20240313	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	2	2	0.48	84571753	204212	72.80	414	420	410	538	290	414	414.14	0.18	0	42334	440	427	416	403	392	433	409	371	124	500	240	1	1	74163194	309	-0.49	0.28	12	0.28	-847.00	1480.00	1958	20230323	-78.75	352	20231030	18.18	880	-52.73	20240110	397	4.79	20240102	1958	-78.75	20230323	352	18.18	20231030	0.00	N	072520	500	370 억		131326	N	N	0	N	00	N
102	20240313	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	2	2	0.48	78652362	189995	67.73	414	420	410	538	290	414	413.97	0.18	0	44149	440	427	416	403	392	433	409	371	124	500	240	1	1	74163194	309	-0.49	0.28	12	0.26	-847.00	1480.00	1958	20230323	-78.75	352	20231030	18.18	880	-52.73	20240110	397	4.79	20240102	1958	-78.75	20230323	352	18.18	20231030	0.00	N	072520	500	370 억		131326	N	N	0	N	00	N
103	20240313	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	5	2	1.21	69534332	168113	59.93	414	420	410	538	290	414	413.62	0.18	0	54834	440	427	416	403	392	433	409	371	124	500	240	1	1	74163194	311	-0.49	0.28	12	0.23	-847.00	1480.00	1958	20230323	-78.60	352	20231030	19.03	880	-52.39	20240110	397	5.54	20240102	1958	-78.60	20230323	352	19.03	20231030	0.00	N	072520	500	370 억		131326	N	N	0	N	00	N
104	20240313	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	2	2	0.48	55294240	134001	47.77	414	418	410	538	290	414	412.64	0.18	0	51189	440	427	416	403	392	433	409	371	124	500	240	1	1	74163194	309	-0.49	0.28	12	0.18	-847.00	1480.00	1958	20230323	-78.75	352	20231030	18.18	880	-52.73	20240110	397	4.79	20240102	1958	-78.75	20230323	352	18.18	20231030	0.00	N	072520	500	370 억		131326	N	N	0	N	00	N
105	20240313	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-3	5	-0.72	14067273	34244	12.21	414	414	410	538	290	414	410.80	0.18	0	20988	440	427	416	403	392	433	409	371	124	500	240	1	1	74163194	305	-0.49	0.28	12	0.05	-847.00	1480.00	1958	20230323	-79.01	352	20231030	16.76	880	-53.30	20240110	397	3.53	20240102	1958	-79.01	20230323	352	16.76	20231030	0.00	N	072520	500	370 억		131326	N	N	0	N	00	N
106	20240312	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	6	2	1.47	115573707	279729	7.79	406	429	405	530	286	408	413.17	0.15	0	20623	548	478	443	373	338	460	355	371	122	500	240	1	1	74163194	307	-0.49	0.28	12	0.38	-847.00	1480.00	1958	20230323	-78.86	352	20231030	17.61	880	-52.95	20240110	397	4.28	20240102	1958	-78.86	20230323	352	17.61	20231030	0.00	N	072520	500	370 억		112729	N	N	0	N	00	N
107	20240312	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	4	2	0.98	105061120	254287	7.08	406	429	405	530	286	408	413.16	0.15	0	26046	548	478	443	373	338	460	355	371	122	500	240	1	1	74163194	306	-0.49	0.28	12	0.34	-847.00	1480.00	1958	20230323	-78.96	352	20231030	17.05	880	-53.18	20240110	397	3.78	20240102	1958	-78.96	20230323	352	17.05	20231030	0.00	N	072520	500	370 억		112729	N	N	0	N	00	N
108	20240312	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	2	2	0.49	97913138	236853	6.60	406	429	405	530	286	408	413.39	0.15	0	26395	548	478	443	373	338	460	355	371	122	500	240	1	1	74163194	304	-0.48	0.28	12	0.32	-847.00	1480.00	1958	20230323	-79.06	352	20231030	16.48	880	-53.41	20240110	397	3.27	20240102	1958	-79.06	20230323	352	16.48	20231030	0.00	N	072520	500	370 억		112729	N	N	0	N	00	N
109	20240312	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	6	2	1.47	92794927	224400	6.25	406	429	405	530	286	408	413.53	0.15	0	26819	548	478	443	373	338	460	355	371	122	500	240	1	1	74163194	307	-0.49	0.28	12	0.30	-847.00	1480.00	1958	20230323	-78.86	352	20231030	17.61	880	-52.95	20240110	397	4.28	20240102	1958	-78.86	20230323	352	17.61	20231030	0.00	N	072520	500	370 억		112729	N	N	0	N	00	N
110	20240312	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	4	2	0.98	84931411	205272	5.72	406	429	405	530	286	408	413.75	0.15	0	28868	548	478	443	373	338	460	355	371	122	500	240	1	1	74163194	306	-0.49	0.28	12	0.28	-847.00	1480.00	1958	20230323	-78.96	352	20231030	17.05	880	-53.18	20240110	397	3.78	20240102	1958	-78.96	20230323	352	17.05	20231030	0.00	N	072520	500	370 억		112729	N	N	0	N	00	N
111	20240312	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	4	2	0.98	79416822	191856	5.34	406	429	405	530	286	408	413.94	0.15	0	24984	548	478	443	373	338	460	355	371	122	500	240	1	1	74163194	306	-0.49	0.28	12	0.26	-847.00	1480.00	1958	20230323	-78.96	352	20231030	17.05	880	-53.18	20240110	397	3.78	20240102	1958	-78.96	20230323	352	17.05	20231030	0.00	N	072520	500	370 억		112729	N	N	0	N	00	N
112	20240312	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	7	2	1.72	68622647	165686	4.61	406	429	405	530	286	408	414.18	0.15	0	17086	548	478	443	373	338	460	355	371	122	500	240	1	1	74163194	308	-0.49	0.28	12	0.22	-847.00	1480.00	1958	20230323	-78.80	352	20231030	17.90	880	-52.84	20240110	397	4.53	20240102	1958	-78.80	20230323	352	17.90	20231030	0.00	N	072520	500	370 억		112729	N	N	0	N	00	N
113	20240312	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-1	5	-0.25	19316228	47518	1.32	406	415	405	530	286	408	406.50	0.15	0	10559	548	478	443	373	338	460	355	371	122	500	240	1	1	74163194	302	-0.48	0.28	12	0.06	-847.00	1480.00	1958	20230323	-79.21	352	20231030	15.62	880	-53.75	20240110	397	2.52	20240102	1958	-79.21	20230323	352	15.62	20231030	0.00	N	072520	500	370 억		112729	N	N	0	N	00	N
114	20240311	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	5	2	1.24	1637644903	3578468	1380.05	410	513	408	523	283	403	457.69	0.28	0	-94711	421	412	406	397	391	409	394	371	120	500	240	1	1	74163194	303	-0.48	0.28	12	4.83	-847.00	1480.00	1958	20230323	-79.16	352	20231030	15.91	880	-53.64	20240110	397	2.77	20240102	1958	-79.16	20230323	352	15.91	20231030	0.00	N	072520	500	370 억		207435	N	N	0	N	00	N
115	20240311	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	7	2	1.74	1610509818	3512222	1354.51	410	513	409	523	283	403	458.54	0.28	0	-99296	421	412	406	397	391	409	394	371	120	500	240	1	1	74163194	304	-0.48	0.28	12	4.74	-847.00	1480.00	1958	20230323	-79.06	352	20231030	16.48	880	-53.41	20240110	397	3.27	20240102	1958	-79.06	20230323	352	16.48	20231030	0.00	N	072520	500	370 억		207435	N	N	0	N	00	N
116	20240311	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	8	2	1.99	1585473637	3451544	1331.11	410	513	409	523	283	403	459.35	0.28	0	-92697	421	412	406	397	391	409	394	371	120	500	240	1	1	74163194	305	-0.49	0.28	12	4.65	-847.00	1480.00	1958	20230323	-79.01	352	20231030	16.76	880	-53.30	20240110	397	3.53	20240102	1958	-79.01	20230323	352	16.76	20231030	0.00	N	072520	500	370 억		207435	N	N	0	N	00	N
117	20240311	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	12	2	2.98	1507800896	3262560	1258.22	410	513	410	523	283	403	462.15	0.28	0	-46127	421	412	406	397	391	409	394	371	120	500	240	1	1	74163194	308	-0.49	0.28	12	4.40	-847.00	1480.00	1958	20230323	-78.80	352	20231030	17.90	880	-52.84	20240110	397	4.53	20240102	1958	-78.80	20230323	352	17.90	20231030	0.00	N	072520	500	370 억		207435	N	N	0	N	00	N
118	20240311	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	14	2	3.47	1455162579	3136128	1209.46	410	513	410	523	283	403	464.00	0.28	0	1504	421	412	406	397	391	409	394	371	120	500	240	1	1	74163194	309	-0.49	0.28	12	4.23	-847.00	1480.00	1958	20230323	-78.70	352	20231030	18.47	880	-52.61	20240110	397	5.04	20240102	1958	-78.70	20230323	352	18.47	20231030	0.00	N	072520	500	370 억		207435	N	N	0	N	00	N
119	20240311	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	19	2	4.71	1389396432	2978662	1148.74	410	513	410	523	283	403	466.45	0.28	0	-8854	421	412	406	397	391	409	394	371	120	500	240	1	1	74163194	313	-0.50	0.29	12	4.02	-847.00	1480.00	1958	20230323	-78.45	352	20231030	19.89	880	-52.05	20240110	397	6.30	20240102	1958	-78.45	20230323	352	19.89	20231030	0.00	N	072520	500	370 억		207435	N	N	0	N	00	N
120	20240311	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	24	2	5.96	1319220707	2813806	1085.16	410	513	410	523	283	403	468.84	0.28	0	-1721	421	412	406	397	391	409	394	371	120	500	240	1	1	74163194	317	-0.50	0.29	12	3.79	-847.00	1480.00	1958	20230323	-78.19	352	20231030	21.31	880	-51.48	20240110	397	7.56	20240102	1958	-78.19	20230323	352	21.31	20231030	0.00	N	072520	500	370 억		207435	N	N	0	N	00	N
121	20240311	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	494	91	2	22.58	558061747	1147019	442.35	410	513	410	523	283	403	486.53	0.28	0	-29042	421	412	406	397	391	409	394	371	120	500	240	1	1	74163194	366	-0.58	0.33	12	1.55	-847.00	1480.00	1958	20230323	-74.77	352	20231030	40.34	880	-43.86	20240110	397	24.43	20240102	1958	-74.77	20230323	352	40.34	20231030	0.00	N	072520	500	370 억		207435	N	N	0	N	00	N
122	20240308	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-3	5	-0.74	102817818	254422	117.03	406	415	400	527	285	406	404.12	0.28	0	2710	414	409	405	400	396	408	399	371	121	500	240	1	1	74163194	299	-0.48	0.27	12	0.34	-847.00	1480.00	1958	20230323	-79.42	352	20231030	14.49	880	-54.20	20240110	397	1.51	20240102	1958	-79.42	20230323	352	14.49	20231030	0.00	N	072520	500	370 억		204724	N	N	0	N	00	N
123	20240308	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-1	5	-0.25	98739425	244309	112.37	406	415	400	527	285	406	404.16	0.28	0	2652	414	409	405	400	396	408	399	371	121	500	240	1	1	74163194	300	-0.48	0.27	12	0.33	-847.00	1480.00	1958	20230323	-79.32	352	20231030	15.06	880	-53.98	20240110	397	2.02	20240102	1958	-79.32	20230323	352	15.06	20231030	0.00	N	072520	500	370 억		204724	N	N	0	N	00	N
124	20240308	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-3	5	-0.74	93312008	230911	106.21	406	415	400	527	285	406	404.10	0.28	0	3917	414	409	405	400	396	408	399	371	121	500	240	1	1	74163194	299	-0.48	0.27	12	0.31	-847.00	1480.00	1958	20230323	-79.42	352	20231030	14.49	880	-54.20	20240110	397	1.51	20240102	1958	-79.42	20230323	352	14.49	20231030	0.00	N	072520	500	370 억		204724	N	N	0	N	00	N
125	20240308	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-3	5	-0.74	87790281	217182	99.90	406	415	400	527	285	406	404.22	0.28	0	3919	414	409	405	400	396	408	399	371	121	500	240	1	1	74163194	299	-0.48	0.27	12	0.29	-847.00	1480.00	1958	20230323	-79.42	352	20231030	14.49	880	-54.20	20240110	397	1.51	20240102	1958	-79.42	20230323	352	14.49	20231030	0.00	N	072520	500	370 억		204724	N	N	0	N	00	N
126	20240308	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-4	5	-0.99	87111809	215495	99.12	406	415	400	527	285	406	404.24	0.28	0	3900	414	409	405	400	396	408	399	371	121	500	240	1	1	74163194	298	-0.47	0.27	12	0.29	-847.00	1480.00	1958	20230323	-79.47	352	20231030	14.20	880	-54.32	20240110	397	1.26	20240102	1958	-79.47	20230323	352	14.20	20231030	0.00	N	072520	500	370 억		204724	N	N	0	N	00	N
127	20240308	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-2	5	-0.49	59093792	145640	66.99	406	415	401	527	285	406	405.75	0.28	0	11020	414	409	405	400	396	408	399	371	121	500	240	1	1	74163194	300	-0.48	0.27	12	0.20	-847.00	1480.00	1958	20230323	-79.37	352	20231030	14.77	880	-54.09	20240110	397	1.76	20240102	1958	-79.37	20230323	352	14.77	20231030	0.00	N	072520	500	370 억		204724	N	N	0	N	00	N
128	20240308	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	5	2	1.23	19378322	47207	21.71	406	415	402	527	285	406	410.50	0.28	0	12185	414	409	405	400	396	408	399	371	121	500	240	1	1	74163194	305	-0.49	0.28	12	0.06	-847.00	1480.00	1958	20230323	-79.01	352	20231030	16.76	880	-53.30	20240110	397	3.53	20240102	1958	-79.01	20230323	352	16.76	20231030	0.00	N	072520	500	370 억		204724	N	N	0	N	00	N
129	20240308	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	2	2	0.49	1936821	4760	2.19	406	410	402	527	285	406	406.90	0.28	0	1916	414	409	405	400	396	408	399	371	121	500	240	1	1	74163194	303	-0.48	0.28	12	0.01	-847.00	1480.00	1958	20230323	-79.16	352	20231030	15.91	880	-53.64	20240110	397	2.77	20240102	1958	-79.16	20230323	352	15.91	20231030	0.00	N	072520	500	370 억		204724	N	N	0	N	00	N
130	20240307	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-4	5	-0.98	88025938	217353	103.65	410	410	401	533	287	410	404.99	0.29	0	-10034	424	416	412	404	400	415	403	371	123	500	240	1	1	74163194	301	-0.48	0.27	12	0.29	-847.00	1480.00	1958	20230323	-79.26	352	20231030	15.34	880	-53.86	20240110	397	2.27	20240102	1958	-79.26	20230323	352	15.34	20231030	0.00	N	072520	500	370 억		211730	N	N	0	N	00	N
131	20240307	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-5	5	-1.22	86921812	214631	102.35	410	410	401	533	287	410	404.98	0.29	0	-9512	424	416	412	404	400	415	403	371	123	500	240	1	1	74163194	300	-0.48	0.27	12	0.29	-847.00	1480.00	1958	20230323	-79.32	352	20231030	15.06	880	-53.98	20240110	397	2.02	20240102	1958	-79.32	20230323	352	15.06	20231030	0.00	N	072520	500	370 억		211730	N	N	0	N	00	N
132	20240307	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-6	5	-1.46	80989818	199988	95.37	410	410	401	533	287	410	404.97	0.29	0	-2649	424	416	412	404	400	415	403	371	123	500	240	1	1	74163194	300	-0.48	0.27	12	0.27	-847.00	1480.00	1958	20230323	-79.37	352	20231030	14.77	880	-54.09	20240110	397	1.76	20240102	1958	-79.37	20230323	352	14.77	20231030	0.00	N	072520	500	370 억		211730	N	N	0	N	00	N
133	20240307	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-4	5	-0.98	71016788	175309	83.60	410	410	401	533	287	410	405.09	0.29	0	-871	424	416	412	404	400	415	403	371	123	500	240	1	1	74163194	301	-0.48	0.27	12	0.24	-847.00	1480.00	1958	20230323	-79.26	352	20231030	15.34	880	-53.86	20240110	397	2.27	20240102	1958	-79.26	20230323	352	15.34	20231030	0.00	N	072520	500	370 억		211730	N	N	0	N	00	N
134	20240307	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-4	5	-0.98	56101624	138260	65.93	410	410	403	533	287	410	405.77	0.29	0	-951	424	416	412	404	400	415	403	371	123	500	240	1	1	74163194	301	-0.48	0.27	12	0.19	-847.00	1480.00	1958	20230323	-79.26	352	20231030	15.34	880	-53.86	20240110	397	2.27	20240102	1958	-79.26	20230323	352	15.34	20231030	0.00	N	072520	500	370 억		211730	N	N	0	N	00	N
135	20240307	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-5	5	-1.22	45304820	111762	53.30	410	410	403	533	287	410	405.37	0.29	0	2952	424	416	412	404	400	415	403	371	123	500	240	1	1	74163194	300	-0.48	0.27	12	0.15	-847.00	1480.00	1958	20230323	-79.32	352	20231030	15.06	880	-53.98	20240110	397	2.02	20240102	1958	-79.32	20230323	352	15.06	20231030	0.00	N	072520	500	370 억		211730	N	N	0	N	00	N
136	20240307	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-5	5	-1.22	34408119	84762	40.42	410	410	404	533	287	410	405.94	0.29	0	981	424	416	412	404	400	415	403	371	123	500	240	1	1	74163194	300	-0.48	0.27	12	0.11	-847.00	1480.00	1958	20230323	-79.32	352	20231030	15.06	880	-53.98	20240110	397	2.02	20240102	1958	-79.32	20230323	352	15.06	20231030	0.00	N	072520	500	370 억		211730	N	N	0	N	00	N
137	20240307	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-2	5	-0.49	1717598	4204	2.00	410	410	408	533	287	410	408.56	0.29	0	95	424	416	412	404	400	415	403	371	123	500	240	1	1	74163194	303	-0.48	0.28	12	0.01	-847.00	1480.00	1958	20230323	-79.16	352	20231030	15.91	880	-53.64	20240110	397	2.77	20240102	1958	-79.16	20230323	352	15.91	20231030	0.00	N	072520	500	370 억		211730	N	N	0	N	00	N
138	20240306	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-8	5	-1.91	86391812	209502	41.67	418	420	408	543	293	418	412.37	0.29	0	-5413	440	429	419	408	398	428	407	371	125	500	250	1	1	74163194	304	-0.48	0.28	12	0.28	-847.00	1480.00	1958	20230323	-79.06	352	20231030	16.48	880	-53.41	20240110	397	3.27	20240102	1958	-79.06	20230323	352	16.48	20231030	0.00	N	072520	500	370 억		217131	N	N	0	N	00	N
139	20240306	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-7	5	-1.67	83635994	202785	40.34	418	420	408	543	293	418	412.44	0.29	0	-5712	440	429	419	408	398	428	407	371	125	500	250	1	1	74163194	305	-0.49	0.28	12	0.27	-847.00	1480.00	1958	20230323	-79.01	352	20231030	16.76	880	-53.30	20240110	397	3.53	20240102	1958	-79.01	20230323	352	16.76	20231030	0.00	N	072520	500	370 억		217131	N	N	0	N	00	N
140	20240306	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-7	5	-1.67	63578550	153844	30.60	418	420	408	543	293	418	413.27	0.29	0	473	440	429	419	408	398	428	407	371	125	500	250	1	1	74163194	305	-0.49	0.28	12	0.21	-847.00	1480.00	1958	20230323	-79.01	352	20231030	16.76	880	-53.30	20240110	397	3.53	20240102	1958	-79.01	20230323	352	16.76	20231030	0.00	N	072520	500	370 억		217131	N	N	0	N	00	N
141	20240306	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	53558030	129470	25.75	418	420	408	543	293	418	413.67	0.29	0	8112	440	429	419	408	398	428	407	371	125	500	250	1	1	74163194	306	-0.49	0.28	12	0.17	-847.00	1480.00	1958	20230323	-78.91	352	20231030	17.33	880	-53.07	20240110	397	4.03	20240102	1958	-78.91	20230323	352	17.33	20231030	0.00	N	072520	500	370 억		217131	N	N	0	N	00	N
142	20240306	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-6	5	-1.44	47835273	115641	23.00	418	420	408	543	293	418	413.65	0.29	0	17980	440	429	419	408	398	428	407	371	125	500	250	1	1	74163194	306	-0.49	0.28	12	0.16	-847.00	1480.00	1958	20230323	-78.96	352	20231030	17.05	880	-53.18	20240110	397	3.78	20240102	1958	-78.96	20230323	352	17.05	20231030	0.00	N	072520	500	370 억		217131	N	N	0	N	00	N
143	20240306	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	1	2	0.24	35594455	86334	17.17	418	419	408	543	293	418	412.29	0.29	0	20950	440	429	419	408	398	428	407	371	125	500	250	1	1	74163194	311	-0.49	0.28	12	0.12	-847.00	1480.00	1958	20230323	-78.60	352	20231030	19.03	880	-52.39	20240110	397	5.54	20240102	1958	-78.60	20230323	352	19.03	20231030	0.00	N	072520	500	370 억		217131	N	N	0	N	00	N
144	20240306	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	18296342	44438	8.84	418	418	408	543	293	418	411.73	0.29	0	13984	440	429	419	408	398	428	407	371	125	500	250	1	1	74163194	306	-0.49	0.28	12	0.06	-847.00	1480.00	1958	20230323	-78.91	352	20231030	17.33	880	-53.07	20240110	397	4.03	20240102	1958	-78.91	20230323	352	17.33	20231030	0.00	N	072520	500	370 억		217131	N	N	0	N	00	N
145	20240306	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-4	5	-0.96	9493126	23078	4.59	418	418	408	543	293	418	411.35	0.29	0	13085	440	429	419	408	398	428	407	371	125	500	250	1	1	74163194	307	-0.49	0.28	12	0.03	-847.00	1480.00	1958	20230323	-78.86	352	20231030	17.61	880	-52.95	20240110	397	4.28	20240102	1958	-78.86	20230323	352	17.61	20231030	0.00	N	072520	500	370 억		217131	N	N	0	N	00	N
146	20240305	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	209122186	501419	146.41	418	430	409	543	293	418	417.06	0.40	0	-81912	447	432	424	409	401	428	405	371	125	500	250	1	1	74163194	310	-0.49	0.28	12	0.68	-847.00	1480.00	1958	20230323	-78.65	352	20231030	18.75	880	-52.50	20240110	397	5.29	20240102	1958	-78.65	20230323	352	18.75	20231030	0.00	N	072520	500	370 억		299042	N	N	0	N	00	N
147	20240305	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-6	5	-1.44	195035666	467233	136.42	418	430	409	543	293	418	417.43	0.40	0	-53708	447	432	424	409	401	428	405	371	125	500	250	1	1	74163194	306	-0.49	0.28	12	0.63	-847.00	1480.00	1958	20230323	-78.96	352	20231030	17.05	880	-53.18	20240110	397	3.78	20240102	1958	-78.96	20230323	352	17.05	20231030	0.00	N	072520	500	370 억		299042	N	N	0	N	00	N
148	20240305	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	151472612	361345	105.51	418	430	413	543	293	418	419.19	0.40	0	-39826	447	432	424	409	401	428	405	371	125	500	250	1	1	74163194	306	-0.49	0.28	12	0.49	-847.00	1480.00	1958	20230323	-78.91	352	20231030	17.33	880	-53.07	20240110	397	4.03	20240102	1958	-78.91	20230323	352	17.33	20231030	0.00	N	072520	500	370 억		299042	N	N	0	N	00	N
149	20240305	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	137991397	328893	96.03	418	430	413	543	293	418	419.56	0.40	0	-18601	447	432	424	409	401	428	405	371	125	500	250	1	1	74163194	310	-0.49	0.28	12	0.44	-847.00	1480.00	1958	20230323	-78.65	352	20231030	18.75	880	-52.50	20240110	397	5.29	20240102	1958	-78.65	20230323	352	18.75	20231030	0.00	N	072520	500	370 억		299042	N	N	0	N	00	N
150	20240305	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	1	2	0.24	111280852	264486	77.23	418	430	416	543	293	418	420.74	0.40	0	-16905	447	432	424	409	401	428	405	371	125	500	250	1	1	74163194	311	-0.49	0.28	12	0.36	-847.00	1480.00	1958	20230323	-78.60	352	20231030	19.03	880	-52.39	20240110	397	5.54	20240102	1958	-78.60	20230323	352	19.03	20231030	0.00	N	072520	500	370 억		299042	N	N	0	N	00	N
151	20240305	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	3	2	0.72	86179588	204270	59.64	418	430	416	543	293	418	421.89	0.40	0	-9885	447	432	424	409	401	428	405	371	125	500	250	1	1	74163194	312	-0.50	0.28	12	0.28	-847.00	1480.00	1958	20230323	-78.50	352	20231030	19.60	880	-52.16	20240110	397	6.05	20240102	1958	-78.50	20230323	352	19.60	20231030	0.00	N	072520	500	370 억		299042	N	N	0	N	00	N
152	20240305	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	5	2	1.20	35894329	85308	24.91	418	430	416	543	293	418	420.76	0.40	0	-4597	447	432	424	409	401	428	405	371	125	500	250	1	1	74163194	314	-0.50	0.29	12	0.12	-847.00	1480.00	1958	20230323	-78.40	352	20231030	20.17	880	-51.93	20240110	397	6.55	20240102	1958	-78.40	20230323	352	20.17	20231030	0.00	N	072520	500	370 억		299042	N	N	0	N	00	N
153	20240305	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	2	2	0.48	3375716	8069	2.36	418	420	417	543	293	418	418.36	0.40	0	-2932	447	432	424	409	401	428	405	371	125	500	250	1	1	74163194	311	-0.50	0.28	12	0.01	-847.00	1480.00	1958	20230323	-78.55	352	20231030	19.32	880	-52.27	20240110	397	5.79	20240102	1958	-78.55	20230323	352	19.32	20231030	0.00	N	072520	500	370 억		299042	N	N	0	N	00	N
154	20240304	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-9	5	-2.11	141214834	334467	14.68	427	439	416	555	299	427	422.21	0.37	0	17444	548	487	457	396	366	472	381	371	128	500	250	1	1	74163194	310	-0.49	0.28	12	0.45	-847.00	1480.00	1958	20230323	-78.65	352	20231030	18.75	880	-52.50	20240110	397	5.29	20240102	1958	-78.65	20230323	352	18.75	20231030	0.00	N	072520	500	370 억		276854	N	N	0	N	00	N
155	20240304	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-7	5	-1.64	135101877	319873	14.04	427	439	416	555	299	427	422.36	0.37	0	18809	548	487	457	396	366	472	381	371	128	500	250	1	1	74163194	311	-0.50	0.28	12	0.43	-847.00	1480.00	1958	20230323	-78.55	352	20231030	19.32	880	-52.27	20240110	397	5.79	20240102	1958	-78.55	20230323	352	19.32	20231030	0.00	N	072520	500	370 억		276854	N	N	0	N	00	N
156	20240304	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	426	-1	5	-0.23	123660879	292704	12.85	427	439	416	555	299	427	422.48	0.37	0	19960	548	487	457	396	366	472	381	371	128	500	250	1	1	74163194	316	-0.50	0.29	12	0.39	-847.00	1480.00	1958	20230323	-78.24	352	20231030	21.02	880	-51.59	20240110	397	7.30	20240102	1958	-78.24	20230323	352	21.02	20231030	0.00	N	072520	500	370 억		276854	N	N	0	N	00	N
157	20240304	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-9	5	-2.11	115302620	272959	11.98	427	439	416	555	299	427	422.42	0.37	0	25159	548	487	457	396	366	472	381	371	128	500	250	1	1	74163194	310	-0.49	0.28	12	0.37	-847.00	1480.00	1958	20230323	-78.65	352	20231030	18.75	880	-52.50	20240110	397	5.29	20240102	1958	-78.65	20230323	352	18.75	20231030	0.00	N	072520	500	370 억		276854	N	N	0	N	00	N
158	20240304	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	-4	5	-0.94	98254365	232233	10.19	427	439	416	555	299	427	423.09	0.37	0	27661	548	487	457	396	366	472	381	371	128	500	250	1	1	74163194	314	-0.50	0.29	12	0.31	-847.00	1480.00	1958	20230323	-78.40	352	20231030	20.17	880	-51.93	20240110	397	6.55	20240102	1958	-78.40	20230323	352	20.17	20231030	0.00	N	072520	500	370 억		276854	N	N	0	N	00	N
159	20240304	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-5	5	-1.17	76601706	180606	7.93	427	439	418	555	299	427	424.14	0.37	0	17583	548	487	457	396	366	472	381	371	128	500	250	1	1	74163194	313	-0.50	0.29	12	0.24	-847.00	1480.00	1958	20230323	-78.45	352	20231030	19.89	880	-52.05	20240110	397	6.30	20240102	1958	-78.45	20230323	352	19.89	20231030	0.00	N	072520	500	370 억		276854	N	N	0	N	00	N
160	20240304	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	5	2	1.17	30353643	70912	3.11	427	439	420	555	299	427	428.05	0.37	0	11934	548	487	457	396	366	472	381	371	128	500	250	1	1	74163194	320	-0.51	0.29	12	0.10	-847.00	1480.00	1958	20230323	-77.94	352	20231030	22.73	880	-50.91	20240110	397	8.82	20240102	1958	-77.94	20230323	352	22.73	20231030	0.00	N	072520	500	370 억		276854	N	N	0	N	00	N
161	20240304	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	429	2	2	0.47	7634649	17800	0.78	427	439	427	555	299	427	428.91	0.37	0	2808	548	487	457	396	366	472	381	371	128	500	250	1	1	74163194	318	-0.51	0.29	12	0.02	-847.00	1480.00	1958	20230323	-78.09	352	20231030	21.88	880	-51.25	20240110	397	8.06	20240102	1958	-78.09	20230323	352	21.88	20231030	0.00	N	072520	500	370 억		276854	N	N	0	N	00	N