KissMeData/335870/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	161137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	25	2	1.60	37185734	23701	75.13	1550	1600	1549	2030	1095	1564	1568.95	13.66	0	-150	1598	1580	1571	1553	1544	1576	1549	17	466	100	1060	1	1	16681422	265	7.95	0.89	12	0.14	200.00	1793.00	3115	20230331	-48.99	1294	20231020	22.80	1700	-6.53	20240102	1423	11.67	20240125	3115	-48.99	20230331	1294	22.80	20231020	0.24	N	335870	100	16 억		2279043	N	N	0	N	00	N
3	20240329	151139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	0	3	0.00	35429927	22585	71.59	1550	1600	1549	2030	1095	1564	1568.74	13.66	0	-165	1598	1580	1571	1553	1544	1576	1549	17	466	100	1060	1	1	16681422	261	7.82	0.87	12	0.14	200.00	1793.00	3115	20230331	-49.79	1294	20231020	20.87	1700	-8.00	20240102	1423	9.91	20240125	3115	-49.79	20230331	1294	20.87	20231020	0.24	N	335870	100	16 억		2279043	N	N	0	N	00	N
4	20240329	141134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	26	2	1.66	12446740	7889	25.01	1550	1600	1549	2030	1095	1564	1577.73	13.66	0	-372	1598	1580	1571	1553	1544	1576	1549	17	466	100	1060	1	1	16681422	265	7.95	0.89	12	0.05	200.00	1793.00	3115	20230331	-48.96	1294	20231020	22.87	1700	-6.47	20240102	1423	11.74	20240125	3115	-48.96	20230331	1294	22.87	20231020	0.24	N	335870	100	16 억		2279043	N	N	0	N	00	N
5	20240329	131115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	21	2	1.34	6699566	4272	13.54	1550	1587	1549	2030	1095	1564	1568.25	13.66	0	-372	1598	1580	1571	1553	1544	1576	1549	17	466	100	1060	1	1	16681422	264	7.92	0.88	12	0.03	200.00	1793.00	3115	20230331	-49.12	1294	20231020	22.49	1700	-6.76	20240102	1423	11.38	20240125	3115	-49.12	20230331	1294	22.49	20231020	0.24	N	335870	100	16 억		2279043	N	N	0	N	00	N
6	20240329	121128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	9	2	0.58	5856609	3740	11.85	1550	1587	1549	2030	1095	1564	1565.94	13.66	0	-309	1598	1580	1571	1553	1544	1576	1549	17	466	100	1060	1	1	16681422	262	7.87	0.88	12	0.02	200.00	1793.00	3115	20230331	-49.50	1294	20231020	21.56	1700	-7.47	20240102	1423	10.54	20240125	3115	-49.50	20230331	1294	21.56	20231020	0.24	N	335870	100	16 억		2279043	N	N	0	N	00	N
7	20240329	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	21	2	1.34	5189295	3318	10.52	1550	1587	1549	2030	1095	1564	1563.98	13.66	0	-185	1598	1580	1571	1553	1544	1576	1549	17	466	100	1060	1	1	16681422	264	7.92	0.88	12	0.02	200.00	1793.00	3115	20230331	-49.12	1294	20231020	22.49	1700	-6.76	20240102	1423	11.38	20240125	3115	-49.12	20230331	1294	22.49	20231020	0.24	N	335870	100	16 억		2279043	N	N	0	N	00	N
8	20240329	101114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	7	2	0.45	3835900	2459	7.79	1550	1571	1549	2030	1095	1564	1559.94	13.66	0	-47	1598	1580	1571	1553	1544	1576	1549	17	466	100	1060	1	1	16681422	262	7.86	0.88	12	0.01	200.00	1793.00	3115	20230331	-49.57	1294	20231020	21.41	1700	-7.59	20240102	1423	10.40	20240125	3115	-49.57	20230331	1294	21.41	20231020	0.24	N	335870	100	16 억		2279043	N	N	0	N	00	N
9	20240329	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-4	5	-0.26	1351674	872	2.76	1550	1560	1549	2030	1095	1564	1550.08	13.66	0	-47	1598	1580	1571	1553	1544	1576	1549	17	466	100	1060	1	1	16681422	260	7.80	0.87	12	0.01	200.00	1793.00	3115	20230331	-49.92	1294	20231020	20.56	1700	-8.24	20240102	1423	9.63	20240125	3115	-49.92	20230331	1294	20.56	20231020	0.24	N	335870	100	16 억		2279043	N	N	0	N	00	N
10	20240328	161122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-33	5	-2.07	49556491	31548	82.93	1583	1589	1562	2075	1118	1597	1570.83	13.66	0	11	1721	1658	1614	1551	1507	1637	1530	17	478	100	1080	1	1	16681422	261	-1.42	0.94	12	0.19	-1101.00	1659.00	3115	20230331	-49.79	1294	20231020	20.87	1700	-8.00	20240102	1423	9.91	20240125	3115	-49.79	20230331	1294	20.87	20231020	0.24	N	335870	100	16 억		2278973	N	N	0	N	00	N
11	20240328	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-17	5	-1.06	41417435	26344	69.25	1583	1589	1562	2075	1118	1597	1572.18	13.66	0	70	1721	1658	1614	1551	1507	1637	1530	17	478	100	1080	1	1	16681422	264	-1.44	0.95	12	0.16	-1101.00	1659.00	3115	20230331	-49.28	1294	20231020	22.10	1700	-7.06	20240102	1423	11.03	20240125	3115	-49.28	20230331	1294	22.10	20231020	0.24	N	335870	100	16 억		2278973	N	N	0	N	00	N
12	20240328	141109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-16	5	-1.00	39376909	25052	65.85	1583	1589	1562	2075	1118	1597	1571.81	13.66	0	221	1721	1658	1614	1551	1507	1637	1530	17	478	100	1080	1	1	16681422	264	-1.44	0.95	12	0.15	-1101.00	1659.00	3115	20230331	-49.25	1294	20231020	22.18	1700	-7.00	20240102	1423	11.10	20240125	3115	-49.25	20230331	1294	22.18	20231020	0.24	N	335870	100	16 억		2278973	N	N	0	N	00	N
13	20240328	131109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-20	5	-1.25	35275967	22456	59.03	1583	1589	1562	2075	1118	1597	1570.89	13.66	0	289	1721	1658	1614	1551	1507	1637	1530	17	478	100	1080	1	1	16681422	263	-1.43	0.95	12	0.13	-1101.00	1659.00	3115	20230331	-49.37	1294	20231020	21.87	1700	-7.24	20240102	1423	10.82	20240125	3115	-49.37	20230331	1294	21.87	20231020	0.24	N	335870	100	16 억		2278973	N	N	0	N	00	N
14	20240328	121113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-29	5	-1.82	34587229	22020	57.88	1583	1589	1562	2075	1118	1597	1570.72	13.66	0	325	1721	1658	1614	1551	1507	1637	1530	17	478	100	1080	1	1	16681422	262	-1.42	0.95	12	0.13	-1101.00	1659.00	3115	20230331	-49.66	1294	20231020	21.17	1700	-7.76	20240102	1423	10.19	20240125	3115	-49.66	20230331	1294	21.17	20231020	0.24	N	335870	100	16 억		2278973	N	N	0	N	00	N
15	20240328	111118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-27	5	-1.69	30099635	19162	50.37	1583	1589	1562	2075	1118	1597	1570.80	13.66	0	99	1721	1658	1614	1551	1507	1637	1530	17	478	100	1080	1	1	16681422	262	-1.43	0.95	12	0.11	-1101.00	1659.00	3115	20230331	-49.60	1294	20231020	21.33	1700	-7.65	20240102	1423	10.33	20240125	3115	-49.60	20230331	1294	21.33	20231020	0.24	N	335870	100	16 억		2278973	N	N	0	N	00	N
16	20240328	101127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-33	5	-2.07	28239671	17975	47.25	1583	1589	1562	2075	1118	1597	1571.05	13.66	0	-1	1721	1658	1614	1551	1507	1637	1530	17	478	100	1080	1	1	16681422	261	-1.42	0.94	12	0.11	-1101.00	1659.00	3115	20230331	-49.79	1294	20231020	20.87	1700	-8.00	20240102	1423	9.91	20240125	3115	-49.79	20230331	1294	20.87	20231020	0.24	N	335870	100	16 억		2278973	N	N	0	N	00	N
17	20240328	091132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-27	5	-1.69	1604647	1019	2.68	1583	1589	1570	2075	1118	1597	1574.73	13.66	0	-495	1721	1658	1614	1551	1507	1637	1530	17	478	100	1080	1	1	16681422	262	-1.43	0.95	12	0.01	-1101.00	1659.00	3115	20230331	-49.60	1294	20231020	21.33	1700	-7.65	20240102	1423	10.33	20240125	3115	-49.60	20230331	1294	21.33	20231020	0.24	N	335870	100	16 억		2278973	N	N	0	N	00	N
18	20240327	161128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-40	5	-2.44	60942229	38035	60.87	1637	1677	1570	2125	1146	1637	1602.27	13.68	0	-3475	1702	1669	1607	1574	1512	1686	1591	17	488	100	1110	1	1	16681422	266	-1.45	0.96	12	0.23	-1101.00	1659.00	3115	20230331	-48.73	1294	20231020	23.42	1700	-6.06	20240102	1423	12.23	20240125	3115	-48.73	20230331	1294	23.42	20231020	0.24	N	335870	100	16 억		2282391	N	N	0	N	00	N
19	20240327	151127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-59	5	-3.60	56058487	34945	55.93	1637	1677	1570	2125	1146	1637	1604.19	13.68	0	-1259	1702	1669	1607	1574	1512	1686	1591	17	488	100	1110	1	1	16681422	263	-1.43	0.95	12	0.21	-1101.00	1659.00	3115	20230331	-49.34	1294	20231020	21.95	1700	-7.18	20240102	1423	10.89	20240125	3115	-49.34	20230331	1294	21.95	20231020	0.24	N	335870	100	16 억		2282391	N	N	0	N	00	N
20	20240327	141127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-56	5	-3.42	48664599	30256	48.42	1637	1677	1580	2125	1146	1637	1608.43	13.68	0	1	1702	1669	1607	1574	1512	1686	1591	17	488	100	1110	1	1	16681422	264	-1.44	0.95	12	0.18	-1101.00	1659.00	3115	20230331	-49.25	1294	20231020	22.18	1700	-7.00	20240102	1423	11.10	20240125	3115	-49.25	20230331	1294	22.18	20231020	0.24	N	335870	100	16 억		2282391	N	N	0	N	00	N
21	20240327	131125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-48	5	-2.93	40170344	24897	39.85	1637	1677	1589	2125	1146	1637	1613.46	13.68	0	523	1702	1669	1607	1574	1512	1686	1591	17	488	100	1110	1	1	16681422	265	-1.44	0.96	12	0.15	-1101.00	1659.00	3115	20230331	-48.99	1294	20231020	22.80	1700	-6.53	20240102	1423	11.67	20240125	3115	-48.99	20230331	1294	22.80	20231020	0.24	N	335870	100	16 억		2282391	N	N	0	N	00	N
22	20240327	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-36	5	-2.20	30946904	19113	30.59	1637	1677	1592	2125	1146	1637	1619.15	13.68	0	945	1702	1669	1607	1574	1512	1686	1591	17	488	100	1110	1	1	16681422	267	-1.45	0.97	12	0.11	-1101.00	1659.00	3115	20230331	-48.60	1294	20231020	23.72	1700	-5.82	20240102	1423	12.51	20240125	3115	-48.60	20230331	1294	23.72	20231020	0.24	N	335870	100	16 억		2282391	N	N	0	N	00	N
23	20240327	111125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-44	5	-2.69	29751399	18369	29.40	1637	1677	1592	2125	1146	1637	1619.65	13.68	0	1546	1702	1669	1607	1574	1512	1686	1591	17	488	100	1110	1	1	16681422	266	-1.45	0.96	12	0.11	-1101.00	1659.00	3115	20230331	-48.86	1294	20231020	23.11	1700	-6.29	20240102	1423	11.95	20240125	3115	-48.86	20230331	1294	23.11	20231020	0.24	N	335870	100	16 억		2282391	N	N	0	N	00	N
24	20240327	101122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-12	5	-0.73	20526732	12627	20.21	1637	1677	1604	2125	1146	1637	1625.62	13.68	0	1902	1702	1669	1607	1574	1512	1686	1591	17	488	100	1110	1	1	16681422	271	-1.48	0.98	12	0.08	-1101.00	1659.00	3115	20230331	-47.83	1294	20231020	25.58	1700	-4.41	20240102	1423	14.20	20240125	3115	-47.83	20230331	1294	25.58	20231020	0.24	N	335870	100	16 억		2282391	N	N	0	N	00	N
25	20240327	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	-16	5	-0.98	1180616	723	1.16	1637	1637	1621	2125	1146	1637	1632.94	13.68	0	-3	1702	1669	1607	1574	1512	1686	1591	17	488	100	1110	1	1	16681422	270	-1.47	0.98	12	0.00	-1101.00	1659.00	3115	20230331	-47.96	1294	20231020	25.27	1700	-4.65	20240102	1423	13.91	20240125	3115	-47.96	20230331	1294	25.27	20231020	0.24	N	335870	100	16 억		2282391	N	N	0	N	00	N
26	20240326	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1637	40	2	2.50	100249639	62482	125.76	1559	1640	1545	2075	1118	1597	1604.46	13.68	0	766	1685	1641	1596	1552	1507	1618	1529	17	478	100	1080	1	1	16681422	273	-1.49	0.99	12	0.37	-1101.00	1659.00	3115	20230331	-47.45	1294	20231020	26.51	1700	-3.71	20240102	1423	15.04	20240125	3115	-47.45	20230331	1294	26.51	20231020	0.26	N	335870	100	16 억		2281619	N	N	0	N	00	N
27	20240326	151113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	18	2	1.13	95985472	59865	120.49	1559	1640	1545	2075	1118	1597	1603.37	13.68	0	1152	1685	1641	1596	1552	1507	1618	1529	17	478	100	1080	1	1	16681422	269	-1.47	0.97	12	0.36	-1101.00	1659.00	3115	20230331	-48.15	1294	20231020	24.81	1700	-5.00	20240102	1423	13.49	20240125	3115	-48.15	20230331	1294	24.81	20231020	0.26	N	335870	100	16 억		2281619	N	N	0	N	00	N
28	20240326	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	13	2	0.81	85327737	53293	107.27	1559	1625	1545	2075	1118	1597	1601.11	13.68	0	113	1685	1641	1596	1552	1507	1618	1529	17	478	100	1080	1	1	16681422	269	-1.46	0.97	12	0.32	-1101.00	1659.00	3115	20230331	-48.31	1294	20231020	24.42	1700	-5.29	20240102	1423	13.14	20240125	3115	-48.31	20230331	1294	24.42	20231020	0.26	N	335870	100	16 억		2281619	N	N	0	N	00	N
29	20240326	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	20	2	1.25	64627488	40470	81.46	1559	1624	1545	2075	1118	1597	1596.92	13.68	0	-497	1685	1641	1596	1552	1507	1618	1529	17	478	100	1080	1	1	16681422	270	-1.47	0.97	12	0.24	-1101.00	1659.00	3115	20230331	-48.09	1294	20231020	24.96	1700	-4.88	20240102	1423	13.63	20240125	3115	-48.09	20230331	1294	24.96	20231020	0.26	N	335870	100	16 억		2281619	N	N	0	N	00	N
30	20240326	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	20	2	1.25	56531753	35451	71.35	1559	1624	1545	2075	1118	1597	1594.64	13.68	0	-1052	1685	1641	1596	1552	1507	1618	1529	17	478	100	1080	1	1	16681422	270	-1.47	0.97	12	0.21	-1101.00	1659.00	3115	20230331	-48.09	1294	20231020	24.96	1700	-4.88	20240102	1423	13.63	20240125	3115	-48.09	20230331	1294	24.96	20231020	0.26	N	335870	100	16 억		2281619	N	N	0	N	00	N
31	20240326	111101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	18	2	1.13	42231981	26585	53.51	1559	1624	1545	2075	1118	1597	1588.56	13.68	0	-1031	1685	1641	1596	1552	1507	1618	1529	17	478	100	1080	1	1	16681422	269	-1.47	0.97	12	0.16	-1101.00	1659.00	3115	20230331	-48.15	1294	20231020	24.81	1700	-5.00	20240102	1423	13.49	20240125	3115	-48.15	20230331	1294	24.81	20231020	0.26	N	335870	100	16 억		2281619	N	N	0	N	00	N
32	20240326	101110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	0	3	0.00	31793250	20106	40.47	1559	1624	1545	2075	1118	1597	1581.28	13.68	0	-1740	1685	1641	1596	1552	1507	1618	1529	17	478	100	1080	1	1	16681422	266	-1.45	0.96	12	0.12	-1101.00	1659.00	3115	20230331	-48.73	1294	20231020	23.42	1700	-6.06	20240102	1423	12.23	20240125	3115	-48.73	20230331	1294	23.42	20231020	0.26	N	335870	100	16 억		2281619	N	N	0	N	00	N
33	20240326	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-14	5	-0.88	7835393	5004	10.07	1559	1584	1559	2075	1118	1597	1565.83	13.68	0	59	1685	1641	1596	1552	1507	1618	1529	17	478	100	1080	1	1	16681422	264	-1.44	0.95	12	0.03	-1101.00	1659.00	3115	20230331	-49.18	1294	20231020	22.33	1700	-6.88	20240102	1423	11.24	20240125	3115	-49.18	20230331	1294	22.33	20231020	0.26	N	335870	100	16 억		2281619	N	N	0	N	00	N
34	20240325	161150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	13	2	0.82	78568348	49683	110.56	1640	1640	1551	2055	1109	1584	1581.39	13.70	0	-3269	1614	1598	1569	1553	1524	1607	1562	17	471	100	1070	1	1	16681422	266	-1.45	0.96	12	0.30	-1101.00	1659.00	3115	20230331	-48.73	1294	20231020	23.42	1700	-6.06	20240102	1423	12.23	20240125	3115	-48.73	20230331	1294	23.42	20231020	0.26	N	335870	100	16 억		2284934	N	N	0	N	00	N
35	20240325	151154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	-19	5	-1.20	66938457	42278	94.08	1640	1640	1556	2055	1109	1584	1583.29	13.70	0	-2970	1614	1598	1569	1553	1524	1607	1562	17	471	100	1070	1	1	16681422	261	-1.42	0.94	12	0.25	-1101.00	1659.00	3115	20230331	-49.76	1294	20231020	20.94	1700	-7.94	20240102	1423	9.98	20240125	3115	-49.76	20230331	1294	20.94	20231020	0.26	N	335870	100	16 억		2284934	N	N	0	N	00	N
36	20240325	141152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-4	5	-0.25	59034599	37277	82.95	1640	1640	1556	2055	1109	1584	1583.67	13.70	0	-1703	1614	1598	1569	1553	1524	1607	1562	17	471	100	1070	1	1	16681422	264	-1.44	0.95	12	0.22	-1101.00	1659.00	3115	20230331	-49.28	1294	20231020	22.10	1700	-7.06	20240102	1423	11.03	20240125	3115	-49.28	20230331	1294	22.10	20231020	0.26	N	335870	100	16 억		2284934	N	N	0	N	00	N
37	20240325	131150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-4	5	-0.25	53183385	33561	74.68	1640	1640	1556	2055	1109	1584	1584.68	13.70	0	-1662	1614	1598	1569	1553	1524	1607	1562	17	471	100	1070	1	1	16681422	264	-1.44	0.95	12	0.20	-1101.00	1659.00	3115	20230331	-49.28	1294	20231020	22.10	1700	-7.06	20240102	1423	11.03	20240125	3115	-49.28	20230331	1294	22.10	20231020	0.26	N	335870	100	16 억		2284934	N	N	0	N	00	N
38	20240325	121154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-12	5	-0.76	42678615	26872	59.80	1640	1640	1556	2055	1109	1584	1588.22	13.70	0	-1133	1614	1598	1569	1553	1524	1607	1562	17	471	100	1070	1	1	16681422	262	-1.43	0.95	12	0.16	-1101.00	1659.00	3115	20230331	-49.53	1294	20231020	21.48	1700	-7.53	20240102	1423	10.47	20240125	3115	-49.53	20230331	1294	21.48	20231020	0.26	N	335870	100	16 억		2284934	N	N	0	N	00	N
39	20240325	111153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	5	2	0.32	29097091	18261	40.64	1640	1640	1556	2055	1109	1584	1593.40	13.70	0	-618	1614	1598	1569	1553	1524	1607	1562	17	471	100	1070	1	1	16681422	265	-1.44	0.96	12	0.11	-1101.00	1659.00	3115	20230331	-48.99	1294	20231020	22.80	1700	-6.53	20240102	1423	11.67	20240125	3115	-48.99	20230331	1294	22.80	20231020	0.26	N	335870	100	16 억		2284934	N	N	0	N	00	N
40	20240325	101152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	1	2	0.06	25633638	16089	35.80	1640	1640	1556	2055	1109	1584	1593.24	13.70	0	-10	1614	1598	1569	1553	1524	1607	1562	17	471	100	1070	1	1	16681422	264	-1.44	0.96	12	0.10	-1101.00	1659.00	3115	20230331	-49.12	1294	20231020	22.49	1700	-6.76	20240102	1423	11.38	20240125	3115	-49.12	20230331	1294	22.49	20231020	0.26	N	335870	100	16 억		2284934	N	N	0	N	00	N
41	20240325	091156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-15	5	-0.95	13404138	8380	18.65	1640	1640	1556	2055	1109	1584	1599.54	13.70	0	972	1614	1598	1569	1553	1524	1607	1562	17	471	100	1070	1	1	16681422	262	-1.43	0.95	12	0.05	-1101.00	1659.00	3115	20230331	-49.63	1294	20231020	21.25	1700	-7.71	20240102	1423	10.26	20240125	3115	-49.63	20230331	1294	21.25	20231020	0.26	N	335870	100	16 억		2284934	N	N	0	N	00	N
42	20240322	161154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	44	2	2.86	70471717	44835	102.91	1540	1585	1540	2000	1078	1540	1571.85	13.74	0	-6607	1590	1564	1532	1506	1474	1578	1520	17	460	100	1040	1	1	16681422	264	-1.44	0.95	12	0.27	-1101.00	1659.00	3115	20230331	-49.15	1294	20231020	22.41	1700	-6.82	20240102	1423	11.31	20240125	3115	-49.15	20230331	1294	22.41	20231020	0.27	N	335870	100	16 억		2291541	N	Y	0	N	00	N
43	20240322	151157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	45	2	2.92	63300946	40304	92.51	1540	1585	1540	2000	1078	1540	1570.64	13.74	0	-5479	1590	1564	1532	1506	1474	1578	1520	17	460	100	1040	1	1	16681422	264	-1.44	0.96	12	0.24	-1101.00	1659.00	3115	20230331	-49.12	1294	20231020	22.49	1700	-6.76	20240102	1423	11.38	20240125	3115	-49.12	20230331	1294	22.49	20231020	0.27	N	335870	100	16 억		2291541	N	N	0	N	00	N
44	20240322	141144	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	43	2	2.79	56631298	36093	82.84	1540	1585	1540	2000	1078	1540	1569.10	13.74	0	-4705	1590	1564	1532	1506	1474	1578	1520	17	460	100	1040	1	1	16681422	264	-1.44	0.95	12	0.22	-1101.00	1659.00	3115	20230331	-49.18	1294	20231020	22.33	1700	-6.88	20240102	1423	11.24	20240125	3115	-49.18	20230331	1294	22.33	20231020	0.27	N	335870	100	16 억		2291541	N	N	0	N	00	N
45	20240322	131149	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	42	2	2.73	49484440	31578	72.48	1540	1584	1540	2000	1078	1540	1567.12	13.74	0	-3604	1590	1564	1532	1506	1474	1578	1520	17	460	100	1040	1	1	16681422	264	-1.44	0.95	12	0.19	-1101.00	1659.00	3115	20230331	-49.21	1294	20231020	22.26	1700	-6.94	20240102	1423	11.17	20240125	3115	-49.21	20230331	1294	22.26	20231020	0.27	N	335870	100	16 억		2291541	N	N	0	N	00	N
46	20240322	121146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	40	2	2.60	38707417	24753	56.81	1540	1584	1540	2000	1078	1540	1563.82	13.74	0	-2372	1590	1564	1532	1506	1474	1578	1520	17	460	100	1040	1	1	16681422	264	-1.44	0.95	12	0.15	-1101.00	1659.00	3115	20230331	-49.28	1294	20231020	22.10	1700	-7.06	20240102	1423	11.03	20240125	3115	-49.28	20230331	1294	22.10	20231020	0.27	N	335870	100	16 억		2291541	N	N	0	N	00	N
47	20240322	111154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	27	2	1.75	34710422	22206	50.97	1540	1584	1540	2000	1078	1540	1563.19	13.74	0	-2264	1590	1564	1532	1506	1474	1578	1520	17	460	100	1040	1	1	16681422	261	-1.42	0.94	12	0.13	-1101.00	1659.00	3115	20230331	-49.70	1294	20231020	21.10	1700	-7.82	20240102	1423	10.12	20240125	3115	-49.70	20230331	1294	21.10	20231020	0.27	N	335870	100	16 억		2291541	N	N	0	N	00	N
48	20240322	101144	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	29	2	1.88	16127544	10351	23.76	1540	1570	1540	2000	1078	1540	1558.19	13.74	0	-2176	1590	1564	1532	1506	1474	1578	1520	17	460	100	1040	1	1	16681422	262	-1.43	0.95	12	0.06	-1101.00	1659.00	3115	20230331	-49.63	1294	20231020	21.25	1700	-7.71	20240102	1423	10.26	20240125	3115	-49.63	20230331	1294	21.25	20231020	0.27	N	335870	100	16 억		2291541	N	N	0	N	00	N
49	20240322	091145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	16	2	1.04	1438409	934	2.14	1540	1556	1540	2000	1078	1540	1540.06	13.74	0	0	1590	1564	1532	1506	1474	1578	1520	17	460	100	1040	1	1	16681422	260	-1.41	0.94	12	0.01	-1101.00	1659.00	3115	20230331	-50.05	1294	20231020	20.25	1700	-8.47	20240102	1423	9.35	20240125	3115	-50.05	20230331	1294	20.25	20231020	0.27	N	335870	100	16 억		2291541	N	N	0	N	00	N
50	20240321	161148	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	30	2	1.99	66572690	43568	105.55	1504	1558	1500	1963	1057	1510	1527.99	13.77	0	-4866	1586	1548	1514	1476	1442	1531	1459	17	453	100	1020	1	1	16681422	257	-1.40	0.93	12	0.26	-1101.00	1659.00	3115	20230331	-50.56	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	3115	-50.56	20230331	1294	19.01	20231020	0.27	N	335870	100	16 억		2296407	N	N	0	N	00	N
51	20240321	151145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	30	2	1.99	64483092	42211	102.26	1504	1558	1500	1963	1057	1510	1527.64	13.77	0	-5043	1586	1548	1514	1476	1442	1531	1459	17	453	100	1020	1	1	16681422	257	-1.40	0.93	12	0.25	-1101.00	1659.00	3115	20230331	-50.56	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	3115	-50.56	20230331	1294	19.01	20231020	0.27	N	335870	100	16 억		2296407	N	N	0	N	00	N
52	20240321	141143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	30	2	1.99	63076564	41300	100.06	1504	1558	1500	1963	1057	1510	1527.28	13.77	0	-4881	1586	1548	1514	1476	1442	1531	1459	17	453	100	1020	1	1	16681422	257	-1.40	0.93	12	0.25	-1101.00	1659.00	3115	20230331	-50.56	1294	20231020	19.01	1700	-9.41	20240102	1423	8.22	20240125	3115	-50.56	20230331	1294	19.01	20231020	0.27	N	335870	100	16 억		2296407	N	N	0	N	00	N
53	20240321	131133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	34	2	2.25	52241843	34276	83.04	1504	1558	1500	1963	1057	1510	1524.15	13.77	0	-4728	1586	1548	1514	1476	1442	1531	1459	17	453	100	1020	1	1	16681422	258	-1.40	0.93	12	0.21	-1101.00	1659.00	3115	20230331	-50.43	1294	20231020	19.32	1700	-9.18	20240102	1423	8.50	20240125	3115	-50.43	20230331	1294	19.32	20231020	0.27	N	335870	100	16 억		2296407	N	N	0	N	00	N
54	20240321	121147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	11	2	0.73	44013621	28905	70.03	1504	1558	1500	1963	1057	1510	1522.70	13.77	0	-4497	1586	1548	1514	1476	1442	1531	1459	17	453	100	1020	1	1	16681422	254	-1.38	0.92	12	0.17	-1101.00	1659.00	3115	20230331	-51.17	1294	20231020	17.54	1700	-10.53	20240102	1423	6.89	20240125	3115	-51.17	20230331	1294	17.54	20231020	0.27	N	335870	100	16 억		2296407	N	N	0	N	00	N
55	20240321	111145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	26	2	1.72	35097446	23106	55.98	1504	1549	1500	1963	1057	1510	1518.98	13.77	0	-4191	1586	1548	1514	1476	1442	1531	1459	17	453	100	1020	1	1	16681422	256	-1.40	0.93	12	0.14	-1101.00	1659.00	3115	20230331	-50.69	1294	20231020	18.70	1700	-9.65	20240102	1423	7.94	20240125	3115	-50.69	20230331	1294	18.70	20231020	0.27	N	335870	100	16 억		2296407	N	N	0	N	00	N
56	20240321	101147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	14	2	0.93	21537688	14224	34.46	1504	1525	1500	1963	1057	1510	1514.18	13.77	0	-2095	1586	1548	1514	1476	1442	1531	1459	17	453	100	1020	1	1	16681422	254	-1.38	0.92	12	0.09	-1101.00	1659.00	3115	20230331	-51.08	1294	20231020	17.77	1700	-10.35	20240102	1423	7.10	20240125	3115	-51.08	20230331	1294	17.77	20231020	0.27	N	335870	100	16 억		2296407	N	N	0	N	00	N
57	20240321	091153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	2	2	0.13	1721782	1138	2.76	1504	1524	1504	1963	1057	1510	1512.99	13.77	0	-45	1586	1548	1514	1476	1442	1531	1459	17	453	100	1020	1	1	16681422	252	-1.37	0.91	12	0.01	-1101.00	1659.00	3115	20230331	-51.46	1294	20231020	16.85	1700	-11.06	20240102	1423	6.25	20240125	3115	-51.46	20230331	1294	16.85	20231020	0.27	N	335870	100	16 억		2296407	N	N	0	N	00	N
58	20240320	161132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-32	5	-2.08	62850038	41276	68.84	1542	1552	1480	2000	1080	1542	1522.71	13.78	0	-2591	1623	1582	1552	1511	1481	1567	1496	17	458	100	1040	1	1	16681422	252	-1.37	0.91	12	0.25	-1101.00	1659.00	3115	20230331	-51.52	1294	20231020	16.69	1700	-11.18	20240102	1423	6.11	20240125	3115	-51.52	20230331	1294	16.69	20231020	0.26	N	335870	100	16 억		2298569	N	N	0	N	00	N
59	20240320	151137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-30	5	-1.95	60463487	39696	66.21	1542	1552	1480	2000	1080	1542	1523.16	13.78	0	-2459	1623	1582	1552	1511	1481	1567	1496	17	458	100	1040	1	1	16681422	252	-1.37	0.91	12	0.24	-1101.00	1659.00	3115	20230331	-51.46	1294	20231020	16.85	1700	-11.06	20240102	1423	6.25	20240125	3115	-51.46	20230331	1294	16.85	20231020	0.26	N	335870	100	16 억		2298569	N	N	0	N	00	N
60	20240320	141142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	-25	5	-1.62	55778251	36599	61.04	1542	1552	1480	2000	1080	1542	1524.04	13.78	0	-2137	1623	1582	1552	1511	1481	1567	1496	17	458	100	1040	1	1	16681422	253	-1.38	0.91	12	0.22	-1101.00	1659.00	3115	20230331	-51.30	1294	20231020	17.23	1700	-10.76	20240102	1423	6.61	20240125	3115	-51.30	20230331	1294	17.23	20231020	0.26	N	335870	100	16 억		2298569	N	N	0	N	00	N
61	20240320	131142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	-28	5	-1.82	54684356	35877	59.84	1542	1552	1480	2000	1080	1542	1524.22	13.78	0	-1905	1623	1582	1552	1511	1481	1567	1496	17	458	100	1040	1	1	16681422	253	-1.38	0.91	12	0.22	-1101.00	1659.00	3115	20230331	-51.40	1294	20231020	17.00	1700	-10.94	20240102	1423	6.39	20240125	3115	-51.40	20230331	1294	17.00	20231020	0.26	N	335870	100	16 억		2298569	N	N	0	N	00	N
62	20240320	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	-33	5	-2.14	52586019	34490	57.53	1542	1552	1480	2000	1080	1542	1524.67	13.78	0	-1782	1623	1582	1552	1511	1481	1567	1496	17	458	100	1040	1	1	16681422	252	-1.37	0.91	12	0.21	-1101.00	1659.00	3115	20230331	-51.56	1294	20231020	16.62	1700	-11.24	20240102	1423	6.04	20240125	3115	-51.56	20230331	1294	16.62	20231020	0.26	N	335870	100	16 억		2298569	N	N	0	N	00	N
63	20240320	111136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-10	5	-0.65	33903519	22099	36.86	1542	1552	1524	2000	1080	1542	1534.16	13.78	0	-2433	1623	1582	1552	1511	1481	1567	1496	17	458	100	1040	1	1	16681422	256	-1.39	0.92	12	0.13	-1101.00	1659.00	3115	20230331	-50.82	1294	20231020	18.39	1700	-9.88	20240102	1423	7.66	20240125	3115	-50.82	20230331	1294	18.39	20231020	0.26	N	335870	100	16 억		2298569	N	N	0	N	00	N
64	20240320	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-1	5	-0.06	24399436	15890	26.50	1542	1552	1527	2000	1080	1542	1535.52	13.78	0	-331	1623	1582	1552	1511	1481	1567	1496	17	458	100	1040	1	1	16681422	257	-1.40	0.93	12	0.10	-1101.00	1659.00	3115	20230331	-50.53	1294	20231020	19.09	1700	-9.35	20240102	1423	8.29	20240125	3115	-50.53	20230331	1294	19.09	20231020	0.26	N	335870	100	16 억		2298569	N	N	0	N	00	N
65	20240320	091136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-9	5	-0.58	10822645	7036	11.74	1542	1552	1533	2000	1080	1542	1538.18	13.78	0	-702	1623	1582	1552	1511	1481	1567	1496	17	458	100	1040	1	1	16681422	256	-1.39	0.92	12	0.04	-1101.00	1659.00	3115	20230331	-50.79	1294	20231020	18.47	1700	-9.82	20240102	1423	7.73	20240125	3115	-50.79	20230331	1294	18.47	20231020	0.26	N	335870	100	16 억		2298569	N	N	0	N	00	N
66	20240319	161122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-36	5	-2.28	92980613	59886	101.40	1578	1593	1522	2050	1105	1578	1552.69	13.80	0	-3585	1638	1607	1547	1516	1456	1623	1532	17	472	100	1070	1	1	16681422	257	-1.40	0.93	12	0.36	-1101.00	1659.00	3115	20230331	-50.50	1294	20231020	19.17	1700	-9.29	20240102	1423	8.36	20240125	3115	-50.50	20230331	1294	19.17	20231020	0.26	N	335870	100	16 억		2301883	N	Y	0	N	00	N
67	20240319	151135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-42	5	-2.66	82606109	53125	89.95	1578	1593	1536	2050	1105	1578	1554.94	13.80	0	-2334	1638	1607	1547	1516	1456	1623	1532	17	472	100	1070	1	1	16681422	256	-1.40	0.93	12	0.32	-1101.00	1659.00	3115	20230331	-50.69	1294	20231020	18.70	1700	-9.65	20240102	1423	7.94	20240125	3115	-50.69	20230331	1294	18.70	20231020	0.26	N	335870	100	16 억		2301883	N	N	0	N	00	N
68	20240319	141133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-26	5	-1.65	74060868	47592	80.58	1578	1593	1536	2050	1105	1578	1556.16	13.80	0	-1372	1638	1607	1547	1516	1456	1623	1532	17	472	100	1070	1	1	16681422	259	-1.41	0.94	12	0.29	-1101.00	1659.00	3115	20230331	-50.18	1294	20231020	19.94	1700	-8.71	20240102	1423	9.07	20240125	3115	-50.18	20230331	1294	19.94	20231020	0.26	N	335870	100	16 억		2301883	N	N	0	N	00	N
69	20240319	131102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-28	5	-1.77	68711151	44136	74.73	1578	1593	1536	2050	1105	1578	1556.81	13.80	0	-1281	1638	1607	1547	1516	1456	1623	1532	17	472	100	1070	1	1	16681422	259	-1.41	0.93	12	0.26	-1101.00	1659.00	3115	20230331	-50.24	1294	20231020	19.78	1700	-8.82	20240102	1423	8.92	20240125	3115	-50.24	20230331	1294	19.78	20231020	0.26	N	335870	100	16 억		2301883	N	N	0	N	00	N
70	20240319	121125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-18	5	-1.14	65177297	41852	70.86	1578	1593	1536	2050	1105	1578	1557.33	13.80	0	-1036	1638	1607	1547	1516	1456	1623	1532	17	472	100	1070	1	1	16681422	260	-1.42	0.94	12	0.25	-1101.00	1659.00	3115	20230331	-49.92	1294	20231020	20.56	1700	-8.24	20240102	1423	9.63	20240125	3115	-49.92	20230331	1294	20.56	20231020	0.26	N	335870	100	16 억		2301883	N	N	0	N	00	N
71	20240319	111131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-26	5	-1.65	45728527	29540	50.02	1578	1589	1536	2050	1105	1578	1548.02	13.80	0	330	1638	1607	1547	1516	1456	1623	1532	17	472	100	1070	1	1	16681422	259	-1.41	0.94	12	0.18	-1101.00	1659.00	3115	20230331	-50.18	1294	20231020	19.94	1700	-8.71	20240102	1423	9.07	20240125	3115	-50.18	20230331	1294	19.94	20231020	0.26	N	335870	100	16 억		2301883	N	N	0	N	00	N
72	20240319	101133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-33	5	-2.09	28584741	18471	31.27	1578	1589	1536	2050	1105	1578	1547.55	13.80	0	394	1638	1607	1547	1516	1456	1623	1532	17	472	100	1070	1	1	16681422	258	-1.40	0.93	12	0.11	-1101.00	1659.00	3115	20230331	-50.40	1294	20231020	19.40	1700	-9.12	20240102	1423	8.57	20240125	3115	-50.40	20230331	1294	19.40	20231020	0.26	N	335870	100	16 억		2301883	N	N	0	N	00	N
73	20240319	091134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-14	5	-0.89	3000198	1905	3.23	1578	1589	1564	2050	1105	1578	1574.91	13.80	0	-381	1638	1607	1547	1516	1456	1623	1532	17	472	100	1070	1	1	16681422	261	-1.42	0.94	12	0.01	-1101.00	1659.00	3115	20230331	-49.79	1294	20231020	20.87	1700	-8.00	20240102	1423	9.91	20240125	3115	-49.79	20230331	1294	20.87	20231020	0.26	N	335870	100	16 억		2301883	N	N	0	N	00	N
74	20240318	161125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	70	2	4.64	90966716	59056	99.48	1490	1578	1487	1960	1056	1508	1540.32	13.80	0	387	1546	1526	1508	1488	1470	1537	1499	17	452	100	1020	1	1	16681422	263	-1.43	0.95	12	0.35	-1101.00	1659.00	3115	20230331	-49.34	1294	20231020	21.95	1700	-7.18	20240102	1423	10.89	20240125	3115	-49.34	20230331	1294	21.95	20231020	0.29	N	335870	100	16 억		2301516	N	Y	0	N	00	N
75	20240318	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	37	2	2.45	46718904	30804	51.89	1490	1550	1487	1960	1056	1508	1516.65	13.80	0	-1446	1546	1526	1508	1488	1470	1537	1499	17	452	100	1020	1	1	16681422	258	-1.40	0.93	12	0.18	-1101.00	1659.00	3115	20230331	-50.40	1294	20231020	19.40	1700	-9.12	20240102	1423	8.57	20240125	3115	-50.40	20230331	1294	19.40	20231020	0.29	N	335870	100	16 억		2301516	N	N	0	N	00	N
76	20240318	141124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	10	2	0.66	22130258	14757	24.86	1490	1527	1487	1960	1056	1508	1499.64	13.80	0	-334	1546	1526	1508	1488	1470	1537	1499	17	452	100	1020	1	1	16681422	253	-1.38	0.92	12	0.09	-1101.00	1659.00	3115	20230331	-51.27	1294	20231020	17.31	1700	-10.71	20240102	1423	6.68	20240125	3115	-51.27	20230331	1294	17.31	20231020	0.29	N	335870	100	16 억		2301516	N	N	0	N	00	N
77	20240318	131124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	16	2	1.06	18142830	12118	20.41	1490	1527	1487	1960	1056	1508	1497.18	13.80	0	-145	1546	1526	1508	1488	1470	1537	1499	17	452	100	1020	1	1	16681422	254	-1.38	0.92	12	0.07	-1101.00	1659.00	3115	20230331	-51.08	1294	20231020	17.77	1700	-10.35	20240102	1423	7.10	20240125	3115	-51.08	20230331	1294	17.77	20231020	0.29	N	335870	100	16 억		2301516	N	N	0	N	00	N
78	20240318	121118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	16	2	1.06	16202375	10834	18.25	1490	1527	1487	1960	1056	1508	1495.51	13.80	0	12	1546	1526	1508	1488	1470	1537	1499	17	452	100	1020	1	1	16681422	254	-1.38	0.92	12	0.06	-1101.00	1659.00	3115	20230331	-51.08	1294	20231020	17.77	1700	-10.35	20240102	1423	7.10	20240125	3115	-51.08	20230331	1294	17.77	20231020	0.29	N	335870	100	16 억		2301516	N	N	0	N	00	N
79	20240318	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	0	3	0.00	13795766	9241	15.57	1490	1508	1487	1960	1056	1508	1492.88	13.80	0	222	1546	1526	1508	1488	1470	1537	1499	17	452	100	1020	1	1	16681422	252	-1.37	0.91	12	0.06	-1101.00	1659.00	3115	20230331	-51.59	1294	20231020	16.54	1700	-11.29	20240102	1423	5.97	20240125	3115	-51.59	20230331	1294	16.54	20231020	0.29	N	335870	100	16 억		2301516	N	N	0	N	00	N
80	20240318	101124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	0	3	0.00	11794965	7911	13.33	1490	1508	1487	1960	1056	1508	1490.95	13.80	0	227	1546	1526	1508	1488	1470	1537	1499	17	452	100	1020	1	1	16681422	252	-1.37	0.91	12	0.05	-1101.00	1659.00	3115	20230331	-51.59	1294	20231020	16.54	1700	-11.29	20240102	1423	5.97	20240125	3115	-51.59	20230331	1294	16.54	20231020	0.29	N	335870	100	16 억		2301516	N	N	0	N	00	N
81	20240318	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	-4	5	-0.27	9907605	6655	11.21	1490	1504	1487	1960	1056	1508	1488.74	13.80	0	235	1546	1526	1508	1488	1470	1537	1499	17	452	100	1020	1	1	16681422	251	-1.37	0.91	12	0.04	-1101.00	1659.00	3115	20230331	-51.72	1294	20231020	16.23	1700	-11.53	20240102	1423	5.69	20240125	3115	-51.72	20230331	1294	16.23	20231020	0.29	N	335870	100	16 억		2301516	N	N	0	N	00	N
82	20240315	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	7	2	0.47	89186994	59332	178.16	1501	1528	1490	1951	1051	1501	1503.19	13.81	0	-1800	1550	1525	1510	1485	1470	1518	1478	17	450	100	1020	1	1	16681422	252	-1.37	0.91	12	0.36	-1101.00	1659.00	3115	20230331	-51.59	1294	20231020	16.54	1700	-11.29	20240102	1423	5.97	20240125	3115	-51.59	20230331	1294	16.54	20231020	0.29	N	335870	100	16 억		2303318	N	Y	0	N	00	N
83	20240315	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	4	2	0.27	88295808	58740	176.38	1501	1528	1490	1951	1051	1501	1503.16	13.81	0	-1630	1550	1525	1510	1485	1470	1518	1478	17	450	100	1020	1	1	16681422	251	-1.37	0.91	12	0.35	-1101.00	1659.00	3115	20230331	-51.69	1294	20231020	16.31	1700	-11.47	20240102	1423	5.76	20240125	3115	-51.69	20230331	1294	16.31	20231020	0.29	N	335870	100	16 억		2303318	N	N	0	N	00	N
84	20240315	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	4	2	0.27	86762217	57717	173.31	1501	1528	1490	1951	1051	1501	1503.24	13.81	0	-1701	1550	1525	1510	1485	1470	1518	1478	17	450	100	1020	1	1	16681422	251	-1.37	0.91	12	0.35	-1101.00	1659.00	3115	20230331	-51.69	1294	20231020	16.31	1700	-11.47	20240102	1423	5.76	20240125	3115	-51.69	20230331	1294	16.31	20231020	0.29	N	335870	100	16 억		2303318	N	N	0	N	00	N
85	20240315	131113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	1	2	0.07	84178425	55991	168.13	1501	1528	1490	1951	1051	1501	1503.43	13.81	0	-1602	1550	1525	1510	1485	1470	1518	1478	17	450	100	1020	1	1	16681422	251	-1.36	0.91	12	0.34	-1101.00	1659.00	3115	20230331	-51.78	1294	20231020	16.07	1700	-11.65	20240102	1423	5.55	20240125	3115	-51.78	20230331	1294	16.07	20231020	0.29	N	335870	100	16 억		2303318	N	N	0	N	00	N
86	20240315	121113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	0	3	0.00	80570823	53582	160.89	1501	1528	1490	1951	1051	1501	1503.69	13.81	0	-898	1550	1525	1510	1485	1470	1518	1478	17	450	100	1020	1	1	16681422	250	-1.36	0.90	12	0.32	-1101.00	1659.00	3115	20230331	-51.81	1294	20231020	16.00	1700	-11.71	20240102	1423	5.48	20240125	3115	-51.81	20230331	1294	16.00	20231020	0.29	N	335870	100	16 억		2303318	N	N	0	N	00	N
87	20240315	111109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	1	2	0.07	58528082	38855	116.67	1501	1528	1490	1951	1051	1501	1506.32	13.81	0	-1795	1550	1525	1510	1485	1470	1518	1478	17	450	100	1020	1	1	16681422	251	-1.36	0.91	12	0.23	-1101.00	1659.00	3115	20230331	-51.78	1294	20231020	16.07	1700	-11.65	20240102	1423	5.55	20240125	3115	-51.78	20230331	1294	16.07	20231020	0.29	N	335870	100	16 억		2303318	N	N	0	N	00	N
88	20240315	101115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	1	2	0.07	44324030	29380	88.22	1501	1528	1490	1951	1051	1501	1508.65	13.81	0	-2414	1550	1525	1510	1485	1470	1518	1478	17	450	100	1020	1	1	16681422	251	-1.36	0.91	12	0.18	-1101.00	1659.00	3115	20230331	-51.78	1294	20231020	16.07	1700	-11.65	20240102	1423	5.55	20240125	3115	-51.78	20230331	1294	16.07	20231020	0.29	N	335870	100	16 억		2303318	N	N	0	N	00	N
89	20240315	091119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	1	2	0.07	20651758	13540	40.66	1501	1528	1501	1951	1051	1501	1525.24	13.81	0	-277	1550	1525	1510	1485	1470	1518	1478	17	450	100	1020	1	1	16681422	251	-1.36	0.91	12	0.08	-1101.00	1659.00	3115	20230331	-51.78	1294	20231020	16.07	1700	-11.65	20240102	1423	5.55	20240125	3115	-51.78	20230331	1294	16.07	20231020	0.29	N	335870	100	16 억		2303318	N	N	0	N	00	N
90	20240314	161100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	-23	5	-1.51	50150886	33303	262.68	1518	1535	1495	1981	1067	1524	1505.90	13.81	0	-1161	1553	1538	1525	1510	1497	1546	1518	17	457	100	1030	1	1	16681422	250	-1.36	0.90	12	0.20	-1101.00	1659.00	3115	20230331	-51.81	1294	20231020	16.00	1700	-11.71	20240102	1423	5.48	20240125	3115	-51.81	20230331	1294	16.00	20231020	0.29	N	335870	100	16 억		2304479	N	N	0	N	00	N
91	20240314	151105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	-15	5	-0.98	48668657	32316	254.90	1518	1535	1495	1981	1067	1524	1506.02	13.81	0	-352	1553	1538	1525	1510	1497	1546	1518	17	457	100	1030	1	1	16681422	252	-1.37	0.91	12	0.19	-1101.00	1659.00	3115	20230331	-51.56	1294	20231020	16.62	1700	-11.24	20240102	1423	6.04	20240125	3115	-51.56	20230331	1294	16.62	20231020	0.29	N	335870	100	16 억		2304479	N	N	0	N	00	N
92	20240314	141105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-9	5	-0.59	44341500	29438	232.20	1518	1535	1495	1981	1067	1524	1506.27	13.81	0	472	1553	1538	1525	1510	1497	1546	1518	17	457	100	1030	1	1	16681422	253	-1.38	0.91	12	0.18	-1101.00	1659.00	3115	20230331	-51.36	1294	20231020	17.08	1700	-10.88	20240102	1423	6.47	20240125	3115	-51.36	20230331	1294	17.08	20231020	0.29	N	335870	100	16 억		2304479	N	N	0	N	00	N
93	20240314	131102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	-18	5	-1.18	29858583	19790	156.10	1518	1535	1495	1981	1067	1524	1508.77	13.81	0	644	1553	1538	1525	1510	1497	1546	1518	17	457	100	1030	1	1	16681422	251	-1.37	0.91	12	0.12	-1101.00	1659.00	3115	20230331	-51.65	1294	20231020	16.38	1700	-11.41	20240102	1423	5.83	20240125	3115	-51.65	20230331	1294	16.38	20231020	0.29	N	335870	100	16 억		2304479	N	N	0	N	00	N
94	20240314	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	4	2	0.26	11261962	7404	58.40	1518	1535	1509	1981	1067	1524	1521.06	13.81	0	-507	1553	1538	1525	1510	1497	1546	1518	17	457	100	1030	1	1	16681422	255	-1.39	0.92	12	0.04	-1101.00	1659.00	3115	20230331	-50.95	1294	20231020	18.08	1700	-10.12	20240102	1423	7.38	20240125	3115	-50.95	20230331	1294	18.08	20231020	0.29	N	335870	100	16 억		2304479	N	N	0	N	00	N
95	20240314	111104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	4	2	0.26	8581650	5639	44.48	1518	1535	1509	1981	1067	1524	1521.84	13.81	0	-479	1553	1538	1525	1510	1497	1546	1518	17	457	100	1030	1	1	16681422	255	-1.39	0.92	12	0.03	-1101.00	1659.00	3115	20230331	-50.95	1294	20231020	18.08	1700	-10.12	20240102	1423	7.38	20240125	3115	-50.95	20230331	1294	18.08	20231020	0.29	N	335870	100	16 억		2304479	N	N	0	N	00	N
96	20240314	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	1	2	0.07	6403677	4206	33.18	1518	1535	1509	1981	1067	1524	1522.51	13.81	0	-247	1553	1538	1525	1510	1497	1546	1518	17	457	100	1030	1	1	16681422	254	-1.39	0.92	12	0.03	-1101.00	1659.00	3115	20230331	-51.04	1294	20231020	17.85	1700	-10.29	20240102	1423	7.17	20240125	3115	-51.04	20230331	1294	17.85	20231020	0.29	N	335870	100	16 억		2304479	N	N	0	N	00	N
97	20240314	091109	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	0	3	0.00	2835077	1862	14.69	1518	1524	1509	1981	1067	1524	1522.60	13.81	0	-17	1553	1538	1525	1510	1497	1546	1518	17	457	100	1030	1	1	16681422	254	-1.38	0.92	12	0.01	-1101.00	1659.00	3115	20230331	-51.08	1294	20231020	17.77	1700	-10.35	20240102	1423	7.10	20240125	3115	-51.08	20230331	1294	17.77	20231020	0.29	N	335870	100	16 억		2304479	N	N	0	N	00	N
98	20240313	161050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	-1	5	-0.07	19277592	12677	127.72	1512	1540	1512	1982	1068	1525	1520.67	13.82	0	-530	1543	1533	1519	1509	1495	1539	1515	17	457	100	1030	1	1	16681422	254	-1.38	0.92	12	0.08	-1101.00	1659.00	3115	20230331	-51.08	1294	20231020	17.77	1700	-10.35	20240102	1423	7.10	20240125	3115	-51.08	20230331	1294	17.77	20231020	0.29	N	335870	100	16 억		2305007	N	N	0	N	00	N
99	20240313	151055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	1	2	0.07	15846611	10410	104.88	1512	1540	1512	1982	1068	1525	1522.25	13.82	0	-494	1543	1533	1519	1509	1495	1539	1515	17	457	100	1030	1	1	16681422	255	-1.39	0.92	12	0.06	-1101.00	1659.00	3115	20230331	-51.01	1294	20231020	17.93	1700	-10.24	20240102	1423	7.24	20240125	3115	-51.01	20230331	1294	17.93	20231020	0.29	N	335870	100	16 억		2305007	N	N	0	N	00	N
100	20240313	141053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-12	5	-0.79	13378105	8780	88.45	1512	1540	1512	1982	1068	1525	1523.70	13.82	0	-561	1543	1533	1519	1509	1495	1539	1515	17	457	100	1030	1	1	16681422	252	-1.37	0.91	12	0.05	-1101.00	1659.00	3115	20230331	-51.43	1294	20231020	16.92	1700	-11.00	20240102	1423	6.32	20240125	3115	-51.43	20230331	1294	16.92	20231020	0.29	N	335870	100	16 억		2305007	N	N	0	N	00	N
101	20240313	131102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	2	2	0.13	11648415	7643	77.00	1512	1540	1512	1982	1068	1525	1524.06	13.82	0	-419	1543	1533	1519	1509	1495	1539	1515	17	457	100	1030	1	1	16681422	255	-1.39	0.92	12	0.05	-1101.00	1659.00	3115	20230331	-50.98	1294	20231020	18.01	1700	-10.18	20240102	1423	7.31	20240125	3115	-50.98	20230331	1294	18.01	20231020	0.29	N	335870	100	16 억		2305007	N	N	0	N	00	N
102	20240313	121056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-10	5	-0.66	11193468	7345	74.00	1512	1540	1512	1982	1068	1525	1523.96	13.82	0	-320	1543	1533	1519	1509	1495	1539	1515	17	457	100	1030	1	1	16681422	253	-1.38	0.91	12	0.04	-1101.00	1659.00	3115	20230331	-51.36	1294	20231020	17.08	1700	-10.88	20240102	1423	6.47	20240125	3115	-51.36	20230331	1294	17.08	20231020	0.29	N	335870	100	16 억		2305007	N	N	0	N	00	N
103	20240313	111052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-2	5	-0.13	6638505	4368	44.01	1512	1535	1512	1982	1068	1525	1519.80	13.82	0	-374	1543	1533	1519	1509	1495	1539	1515	17	457	100	1030	1	1	16681422	254	-1.38	0.92	12	0.03	-1101.00	1659.00	3115	20230331	-51.11	1294	20231020	17.70	1700	-10.41	20240102	1423	7.03	20240125	3115	-51.11	20230331	1294	17.70	20231020	0.29	N	335870	100	16 억		2305007	N	N	0	N	00	N
104	20240313	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	-1	5	-0.07	4013580	2648	26.68	1512	1525	1512	1982	1068	1525	1515.70	13.82	0	-419	1543	1533	1519	1509	1495	1539	1515	17	457	100	1030	1	1	16681422	254	-1.38	0.92	12	0.02	-1101.00	1659.00	3115	20230331	-51.08	1294	20231020	17.77	1700	-10.35	20240102	1423	7.10	20240125	3115	-51.08	20230331	1294	17.77	20231020	0.29	N	335870	100	16 억		2305007	N	N	0	N	00	N
105	20240313	091059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-13	5	-0.85	2546266	1684	16.97	1512	1524	1512	1982	1068	1525	1512.03	13.82	0	-118	1543	1533	1519	1509	1495	1539	1515	17	457	100	1030	1	1	16681422	252	-1.37	0.91	12	0.01	-1101.00	1659.00	3115	20230331	-51.46	1294	20231020	16.85	1700	-11.06	20240102	1423	6.25	20240125	3115	-51.46	20230331	1294	16.85	20231020	0.29	N	335870	100	16 억		2305007	N	N	0	N	00	N
106	20240312	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	7	2	0.46	15103104	9926	137.82	1518	1529	1505	1973	1063	1518	1521.57	13.83	0	-1215	1544	1531	1511	1498	1478	1537	1504	17	455	100	1030	1	1	16681422	254	-1.39	0.92	12	0.06	-1101.00	1659.00	3130	20230307	-51.28	1294	20231020	17.85	1700	-10.29	20240102	1423	7.17	20240125	3115	-51.04	20230331	1294	17.85	20231020	0.29	N	335870	100	16 억		2306222	N	N	0	N	00	N
107	20240312	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	7	2	0.46	14595279	9593	133.20	1518	1529	1505	1973	1063	1518	1521.45	13.83	0	-1215	1544	1531	1511	1498	1478	1537	1504	17	455	100	1030	1	1	16681422	254	-1.39	0.92	12	0.06	-1101.00	1659.00	3130	20230307	-51.28	1294	20231020	17.85	1700	-10.29	20240102	1423	7.17	20240125	3115	-51.04	20230331	1294	17.85	20231020	0.29	N	335870	100	16 억		2306222	N	N	0	N	00	N
108	20240312	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	9	2	0.59	13885996	9128	126.74	1518	1529	1505	1973	1063	1518	1521.25	13.83	0	-1190	1544	1531	1511	1498	1478	1537	1504	17	455	100	1030	1	1	16681422	255	-1.39	0.92	12	0.05	-1101.00	1659.00	3130	20230307	-51.21	1294	20231020	18.01	1700	-10.18	20240102	1423	7.31	20240125	3115	-50.98	20230331	1294	18.01	20231020	0.29	N	335870	100	16 억		2306222	N	N	0	N	00	N
109	20240312	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	4	2	0.26	9680324	6372	88.48	1518	1526	1505	1973	1063	1518	1519.20	13.83	0	-1089	1544	1531	1511	1498	1478	1537	1504	17	455	100	1030	1	1	16681422	254	-1.38	0.92	12	0.04	-1101.00	1659.00	3130	20230307	-51.37	1294	20231020	17.62	1700	-10.47	20240102	1423	6.96	20240125	3115	-51.14	20230331	1294	17.62	20231020	0.29	N	335870	100	16 억		2306222	N	N	0	N	00	N
110	20240312	121043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	6	2	0.40	8959965	5899	81.91	1518	1526	1505	1973	1063	1518	1518.90	13.83	0	-1069	1544	1531	1511	1498	1478	1537	1504	17	455	100	1030	1	1	16681422	254	-1.38	0.92	12	0.04	-1101.00	1659.00	3130	20230307	-51.31	1294	20231020	17.77	1700	-10.35	20240102	1423	7.10	20240125	3115	-51.08	20230331	1294	17.77	20231020	0.29	N	335870	100	16 억		2306222	N	N	0	N	00	N
111	20240312	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	2	2	0.13	8004880	5272	73.20	1518	1526	1505	1973	1063	1518	1518.38	13.83	0	-1027	1544	1531	1511	1498	1478	1537	1504	17	455	100	1030	1	1	16681422	254	-1.38	0.92	12	0.03	-1101.00	1659.00	3130	20230307	-51.44	1294	20231020	17.47	1700	-10.59	20240102	1423	6.82	20240125	3115	-51.20	20230331	1294	17.47	20231020	0.29	N	335870	100	16 억		2306222	N	N	0	N	00	N
112	20240312	101042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	6	2	0.40	7276741	4793	66.55	1518	1526	1505	1973	1063	1518	1518.20	13.83	0	-856	1544	1531	1511	1498	1478	1537	1504	17	455	100	1030	1	1	16681422	254	-1.38	0.92	12	0.03	-1101.00	1659.00	3130	20230307	-51.31	1294	20231020	17.77	1700	-10.35	20240102	1423	7.10	20240125	3115	-51.08	20230331	1294	17.77	20231020	0.29	N	335870	100	16 억		2306222	N	N	0	N	00	N
113	20240312	091039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-2	5	-0.13	308087	203	2.82	1518	1518	1516	1973	1063	1518	1517.67	13.83	0	-67	1544	1531	1511	1498	1478	1537	1504	17	455	100	1030	1	1	16681422	253	-1.38	0.91	12	0.00	-1101.00	1659.00	3130	20230307	-51.57	1294	20231020	17.16	1700	-10.82	20240102	1423	6.54	20240125	3115	-51.33	20230331	1294	17.16	20231020	0.29	N	335870	100	16 억		2306222	N	N	0	N	00	N
114	20240311	161036	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	8	2	0.53	10871493	7202	19.97	1510	1524	1491	1963	1057	1510	1509.24	13.83	0	-694	1541	1525	1505	1489	1469	1533	1497	17	453	100	1020	1	1	16681422	253	-1.38	0.92	12	0.04	-1101.00	1659.00	3140	20230306	-51.66	1294	20231020	17.31	1700	-10.71	20240102	1423	6.68	20240125	3115	-51.27	20230331	1294	17.31	20231020	0.30	N	335870	100	16 억		2306891	N	N	0	N	00	N
115	20240311	151035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	2	2	0.13	9708856	6435	17.84	1510	1524	1491	1963	1057	1510	1508.76	13.83	0	-694	1541	1525	1505	1489	1469	1533	1497	17	453	100	1020	1	1	16681422	252	-1.37	0.91	12	0.04	-1101.00	1659.00	3140	20230306	-51.85	1294	20231020	16.85	1700	-11.06	20240102	1423	6.25	20240125	3115	-51.46	20230331	1294	16.85	20231020	0.30	N	335870	100	16 억		2306891	N	N	0	N	00	N
116	20240311	141032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	2	2	0.13	9264335	6141	17.03	1510	1524	1491	1963	1057	1510	1508.60	13.83	0	-692	1541	1525	1505	1489	1469	1533	1497	17	453	100	1020	1	1	16681422	252	-1.37	0.91	12	0.04	-1101.00	1659.00	3140	20230306	-51.85	1294	20231020	16.85	1700	-11.06	20240102	1423	6.25	20240125	3115	-51.46	20230331	1294	16.85	20231020	0.30	N	335870	100	16 억		2306891	N	N	0	N	00	N
117	20240311	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	2	2	0.13	8348064	5535	15.35	1510	1524	1491	1963	1057	1510	1508.23	13.83	0	-691	1541	1525	1505	1489	1469	1533	1497	17	453	100	1020	1	1	16681422	252	-1.37	0.91	12	0.03	-1101.00	1659.00	3140	20230306	-51.85	1294	20231020	16.85	1700	-11.06	20240102	1423	6.25	20240125	3115	-51.46	20230331	1294	16.85	20231020	0.30	N	335870	100	16 억		2306891	N	N	0	N	00	N
118	20240311	121034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	1	2	0.07	7832721	5194	14.40	1510	1524	1491	1963	1057	1510	1508.03	13.83	0	-691	1541	1525	1505	1489	1469	1533	1497	17	453	100	1020	1	1	16681422	252	-1.37	0.91	12	0.03	-1101.00	1659.00	3140	20230306	-51.88	1294	20231020	16.77	1700	-11.12	20240102	1423	6.18	20240125	3115	-51.49	20230331	1294	16.77	20231020	0.30	N	335870	100	16 억		2306891	N	N	0	N	00	N
119	20240311	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	0	3	0.00	4832490	3206	8.89	1510	1524	1491	1963	1057	1510	1507.33	13.83	0	-625	1541	1525	1505	1489	1469	1533	1497	17	453	100	1020	1	1	16681422	252	-1.37	0.91	12	0.02	-1101.00	1659.00	3140	20230306	-51.91	1294	20231020	16.69	1700	-11.18	20240102	1423	6.11	20240125	3115	-51.52	20230331	1294	16.69	20231020	0.30	N	335870	100	16 억		2306891	N	N	0	N	00	N
120	20240311	101021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	1	2	0.07	4330831	2874	7.97	1510	1524	1491	1963	1057	1510	1506.90	13.83	0	-420	1541	1525	1505	1489	1469	1533	1497	17	453	100	1020	1	1	16681422	252	-1.37	0.91	12	0.02	-1101.00	1659.00	3140	20230306	-51.88	1294	20231020	16.77	1700	-11.12	20240102	1423	6.18	20240125	3115	-51.49	20230331	1294	16.77	20231020	0.30	N	335870	100	16 억		2306891	N	N	0	N	00	N
121	20240311	091025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-19	5	-1.26	1559619	1039	2.88	1510	1510	1491	1963	1057	1510	1501.08	13.83	0	-116	1541	1525	1505	1489	1469	1533	1497	17	453	100	1020	1	1	16681422	249	-1.35	0.90	12	0.01	-1101.00	1659.00	3140	20230306	-52.52	1294	20231020	15.22	1700	-12.29	20240102	1423	4.78	20240125	3115	-52.13	20230331	1294	15.22	20231020	0.30	N	335870	100	16 억		2306891	N	N	0	N	00	N
122	20240308	161029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-18	5	-1.18	54206069	36069	80.97	1492	1521	1485	1986	1070	1528	1502.84	13.84	0	-1483	1596	1562	1522	1488	1448	1542	1468	17	458	100	1030	1	1	16681422	252	-1.37	0.91	12	0.22	-1101.00	1659.00	3290	20230303	-54.10	1294	20231020	16.69	1700	-11.18	20240102	1423	6.11	20240125	3115	-51.52	20230331	1294	16.69	20231020	0.30	N	335870	100	16 억		2308355	N	N	0	N	00	N
123	20240308	151029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-33	5	-2.16	53368909	35513	79.72	1492	1521	1485	1986	1070	1528	1502.80	13.84	0	-1495	1596	1562	1522	1488	1448	1542	1468	17	458	100	1030	1	1	16681422	249	-1.36	0.90	12	0.21	-1101.00	1659.00	3290	20230303	-54.56	1294	20231020	15.53	1700	-12.06	20240102	1423	5.06	20240125	3115	-52.01	20230331	1294	15.53	20231020	0.30	N	335870	100	16 억		2308355	N	N	0	N	00	N
124	20240308	141021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	-25	5	-1.64	50463219	33577	75.37	1492	1521	1485	1986	1070	1528	1502.91	13.84	0	-1190	1596	1562	1522	1488	1448	1542	1468	17	458	100	1030	1	1	16681422	251	-1.37	0.91	12	0.20	-1101.00	1659.00	3290	20230303	-54.32	1294	20231020	16.15	1700	-11.59	20240102	1423	5.62	20240125	3115	-51.75	20230331	1294	16.15	20231020	0.30	N	335870	100	16 억		2308355	N	N	0	N	00	N
125	20240308	131017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	-24	5	-1.57	49850507	33169	74.46	1492	1521	1485	1986	1070	1528	1502.92	13.84	0	-1189	1596	1562	1522	1488	1448	1542	1468	17	458	100	1030	1	1	16681422	251	-1.37	0.91	12	0.20	-1101.00	1659.00	3290	20230303	-54.29	1294	20231020	16.23	1700	-11.53	20240102	1423	5.69	20240125	3115	-51.72	20230331	1294	16.23	20231020	0.30	N	335870	100	16 억		2308355	N	N	0	N	00	N
126	20240308	121021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	-25	5	-1.64	48080088	31984	71.80	1492	1521	1485	1986	1070	1528	1503.25	13.84	0	-1255	1596	1562	1522	1488	1448	1542	1468	17	458	100	1030	1	1	16681422	251	-1.37	0.91	12	0.19	-1101.00	1659.00	3290	20230303	-54.32	1294	20231020	16.15	1700	-11.59	20240102	1423	5.62	20240125	3115	-51.75	20230331	1294	16.15	20231020	0.30	N	335870	100	16 억		2308355	N	N	0	N	00	N
127	20240308	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	-34	5	-2.23	47778022	31783	71.35	1492	1521	1485	1986	1070	1528	1503.26	13.84	0	-1209	1596	1562	1522	1488	1448	1542	1468	17	458	100	1030	1	1	16681422	249	-1.36	0.90	12	0.19	-1101.00	1659.00	3290	20230303	-54.59	1294	20231020	15.46	1700	-12.12	20240102	1423	4.99	20240125	3115	-52.04	20230331	1294	15.46	20231020	0.30	N	335870	100	16 억		2308355	N	N	0	N	00	N
128	20240308	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-37	5	-2.42	16917647	11347	25.47	1492	1521	1485	1986	1070	1528	1490.94	13.84	0	-744	1596	1562	1522	1488	1448	1542	1468	17	458	100	1030	1	1	16681422	249	-1.35	0.90	12	0.07	-1101.00	1659.00	3290	20230303	-54.68	1294	20231020	15.22	1700	-12.29	20240102	1423	4.78	20240125	3115	-52.13	20230331	1294	15.22	20231020	0.30	N	335870	100	16 억		2308355	N	N	0	N	00	N
129	20240308	091017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-7	5	-0.46	3513010	2351	5.28	1492	1521	1492	1986	1070	1528	1494.26	13.84	0	-226	1596	1562	1522	1488	1448	1542	1468	17	458	100	1030	1	1	16681422	254	-1.38	0.92	12	0.01	-1101.00	1659.00	3290	20230303	-53.77	1294	20231020	17.54	1700	-10.53	20240102	1423	6.89	20240125	3115	-51.17	20230331	1294	17.54	20231020	0.30	N	335870	100	16 억		2308355	N	N	0	N	00	N
130	20240307	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-29	5	-1.86	67184444	44548	68.50	1543	1556	1482	2020	1090	1557	1508.05	13.84	0	-368	1629	1592	1551	1514	1473	1611	1533	17	463	100	1050	1	1	16681422	255	-1.39	0.92	12	0.27	-1101.00	1659.00	3290	20230303	-53.56	1294	20231020	18.08	1700	-10.12	20240102	1423	7.38	20240125	3130	-51.18	20230307	1294	18.08	20231020	0.30	N	335870	100	16 억		2308846	N	N	0	N	00	N
131	20240307	150959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	-50	5	-3.21	60312107	40009	61.52	1543	1556	1482	2020	1090	1557	1507.36	13.84	0	-354	1629	1592	1551	1514	1473	1611	1533	17	463	100	1050	1	1	16681422	251	-1.37	0.91	12	0.24	-1101.00	1659.00	3290	20230303	-54.19	1294	20231020	16.46	1700	-11.35	20240102	1423	5.90	20240125	3130	-51.85	20230307	1294	16.46	20231020	0.30	N	335870	100	16 억		2308846	N	N	0	N	00	N
132	20240307	140954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-57	5	-3.66	58994605	39135	60.17	1543	1556	1482	2020	1090	1557	1507.36	13.84	0	-42	1629	1592	1551	1514	1473	1611	1533	17	463	100	1050	1	1	16681422	250	-1.36	0.90	12	0.23	-1101.00	1659.00	3290	20230303	-54.41	1294	20231020	15.92	1700	-11.76	20240102	1423	5.41	20240125	3130	-52.08	20230307	1294	15.92	20231020	0.30	N	335870	100	16 억		2308846	N	N	0	N	00	N
133	20240307	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-47	5	-3.02	58000143	38473	59.15	1543	1556	1482	2020	1090	1557	1507.45	13.84	0	-27	1629	1592	1551	1514	1473	1611	1533	17	463	100	1050	1	1	16681422	252	-1.37	0.91	12	0.23	-1101.00	1659.00	3290	20230303	-54.10	1294	20231020	16.69	1700	-11.18	20240102	1423	6.11	20240125	3130	-51.76	20230307	1294	16.69	20231020	0.30	N	335870	100	16 억		2308846	N	N	0	N	00	N
134	20240307	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-67	5	-4.30	47150076	31170	47.93	1543	1556	1490	2020	1090	1557	1512.56	13.84	0	-57	1629	1592	1551	1514	1473	1611	1533	17	463	100	1050	1	1	16681422	249	-1.35	0.90	12	0.19	-1101.00	1659.00	3290	20230303	-54.71	1294	20231020	15.15	1700	-12.35	20240102	1423	4.71	20240125	3130	-52.40	20230307	1294	15.15	20231020	0.30	N	335870	100	16 억		2308846	N	N	0	N	00	N
135	20240307	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-21	5	-1.35	8027579	5215	8.02	1543	1556	1525	2020	1090	1557	1539.05	13.84	0	-581	1629	1592	1551	1514	1473	1611	1533	17	463	100	1050	1	1	16681422	256	-1.40	0.93	12	0.03	-1101.00	1659.00	3290	20230303	-53.31	1294	20231020	18.70	1700	-9.65	20240102	1423	7.94	20240125	3130	-50.93	20230307	1294	18.70	20231020	0.30	N	335870	100	16 억		2308846	N	N	0	N	00	N
136	20240307	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-14	5	-0.90	4053856	2621	4.03	1543	1556	1543	2020	1090	1557	1546.36	13.84	0	-477	1629	1592	1551	1514	1473	1611	1533	17	463	100	1050	1	1	16681422	257	-1.40	0.93	12	0.02	-1101.00	1659.00	3290	20230303	-53.10	1294	20231020	19.24	1700	-9.24	20240102	1423	8.43	20240125	3130	-50.70	20230307	1294	19.24	20231020	0.30	N	335870	100	16 억		2308846	N	N	0	N	00	N
137	20240307	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-14	5	-0.90	312806	202	0.31	1543	1543	1543	2020	1090	1557	1543.00	13.84	0	-11	1629	1592	1551	1514	1473	1611	1533	17	463	100	1050	1	1	16681422	257	-1.40	0.93	12	0.00	-1101.00	1659.00	3290	20230303	-53.10	1294	20231020	19.24	1700	-9.24	20240102	1423	8.43	20240125	3130	-50.70	20230307	1294	19.24	20231020	0.30	N	335870	100	16 억		2308846	N	N	0	N	00	N
138	20240306	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	23	2	1.50	100384518	65038	182.46	1515	1588	1510	1994	1074	1534	1543.47	13.86	0	-3376	1623	1578	1537	1492	1451	1601	1515	17	460	100	1040	1	1	16681422	260	-1.41	0.94	12	0.39	-1101.00	1659.00	3290	20230303	-52.67	1294	20231020	20.32	1700	-8.41	20240102	1423	9.42	20240125	3140	-50.41	20230306	1294	20.32	20231020	0.30	N	335870	100	16 억		2312222	N	N	0	N	00	N
139	20240306	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	15	2	0.98	99587340	64526	181.02	1515	1588	1510	1994	1074	1534	1543.37	13.86	0	-3376	1623	1578	1537	1492	1451	1601	1515	17	460	100	1040	1	1	16681422	258	-1.41	0.93	12	0.39	-1101.00	1659.00	3290	20230303	-52.92	1294	20231020	19.71	1700	-8.88	20240102	1423	8.85	20240125	3140	-50.67	20230306	1294	19.71	20231020	0.30	N	335870	100	16 억		2312222	N	N	0	N	00	N
140	20240306	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	1	2	0.07	79966320	51838	145.42	1515	1588	1510	1994	1074	1534	1542.62	13.86	0	-3126	1623	1578	1537	1492	1451	1601	1515	17	460	100	1040	1	1	16681422	256	-1.39	0.93	12	0.31	-1101.00	1659.00	3290	20230303	-53.34	1294	20231020	18.62	1700	-9.71	20240102	1423	7.87	20240125	3140	-51.11	20230306	1294	18.62	20231020	0.30	N	335870	100	16 억		2312222	N	N	0	N	00	N
141	20240306	131012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	12	2	0.78	62747339	40546	113.75	1515	1588	1510	1994	1074	1534	1547.56	13.86	0	-3663	1623	1578	1537	1492	1451	1601	1515	17	460	100	1040	1	1	16681422	258	-1.40	0.93	12	0.24	-1101.00	1659.00	3290	20230303	-53.01	1294	20231020	19.47	1700	-9.06	20240102	1423	8.64	20240125	3140	-50.76	20230306	1294	19.47	20231020	0.30	N	335870	100	16 억		2312222	N	N	0	N	00	N
142	20240306	121010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	20	2	1.30	61630235	39823	111.72	1515	1588	1510	1994	1074	1534	1547.60	13.86	0	-3909	1623	1578	1537	1492	1451	1601	1515	17	460	100	1040	1	1	16681422	259	-1.41	0.94	12	0.24	-1101.00	1659.00	3290	20230303	-52.77	1294	20231020	20.09	1700	-8.59	20240102	1423	9.21	20240125	3140	-50.51	20230306	1294	20.09	20231020	0.30	N	335870	100	16 억		2312222	N	N	0	N	00	N
143	20240306	111009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	29	2	1.89	59500764	38450	107.87	1515	1588	1510	1994	1074	1534	1547.48	13.86	0	-3105	1623	1578	1537	1492	1451	1601	1515	17	460	100	1040	1	1	16681422	261	-1.42	0.94	12	0.23	-1101.00	1659.00	3290	20230303	-52.49	1294	20231020	20.79	1700	-8.06	20240102	1423	9.84	20240125	3140	-50.22	20230306	1294	20.79	20231020	0.30	N	335870	100	16 억		2312222	N	N	0	N	00	N
144	20240306	100946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-18	5	-1.17	9329193	6141	17.23	1515	1549	1510	1994	1074	1534	1519.17	13.86	0	-475	1623	1578	1537	1492	1451	1601	1515	17	460	100	1040	1	1	16681422	253	-1.38	0.91	12	0.04	-1101.00	1659.00	3290	20230303	-53.92	1294	20231020	17.16	1700	-10.82	20240102	1423	6.54	20240125	3140	-51.72	20230306	1294	17.16	20231020	0.30	N	335870	100	16 억		2312222	N	N	0	N	00	N
145	20240306	091004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-13	5	-0.85	2558584	1688	4.74	1515	1530	1515	1994	1074	1534	1515.75	13.86	0	297	1623	1578	1537	1492	1451	1601	1515	17	460	100	1040	1	1	16681422	254	-1.38	0.92	12	0.01	-1101.00	1659.00	3290	20230303	-53.77	1294	20231020	17.54	1700	-10.53	20240102	1423	6.89	20240125	3140	-51.56	20230306	1294	17.54	20231020	0.30	N	335870	100	16 억		2312222	N	N	0	N	00	N
146	20240305	161000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	7	2	0.46	54787655	35646	137.63	1519	1582	1496	1985	1069	1527	1536.99	13.87	0	-1692	1592	1559	1542	1509	1492	1551	1501	17	458	100	1030	1	1	16681422	256	-1.39	0.92	12	0.21	-1101.00	1659.00	3290	20230303	-53.37	1294	20231020	18.55	1700	-9.76	20240102	1423	7.80	20240125	3140	-51.15	20230306	1294	18.55	20231020	0.30	N	335870	100	16 억		2314043	N	N	0	N	00	N
147	20240305	150959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	15	2	0.98	53253559	34646	133.77	1519	1582	1496	1985	1069	1527	1537.08	13.87	0	-1627	1592	1559	1542	1509	1492	1551	1501	17	458	100	1030	1	1	16681422	257	-1.40	0.93	12	0.21	-1101.00	1659.00	3290	20230303	-53.13	1294	20231020	19.17	1700	-9.29	20240102	1423	8.36	20240125	3140	-50.89	20230306	1294	19.17	20231020	0.30	N	335870	100	16 억		2314043	N	N	0	N	00	N
148	20240305	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	7	2	0.46	51615701	33579	129.65	1519	1582	1496	1985	1069	1527	1537.14	13.87	0	-1572	1592	1559	1542	1509	1492	1551	1501	17	458	100	1030	1	1	16681422	256	-1.39	0.92	12	0.20	-1101.00	1659.00	3290	20230303	-53.37	1294	20231020	18.55	1700	-9.76	20240102	1423	7.80	20240125	3140	-51.15	20230306	1294	18.55	20231020	0.30	N	335870	100	16 억		2314043	N	N	0	N	00	N
149	20240305	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	23	2	1.51	50313239	32736	126.40	1519	1582	1496	1985	1069	1527	1536.94	13.87	0	-1254	1592	1559	1542	1509	1492	1551	1501	17	458	100	1030	1	1	16681422	259	-1.41	0.93	12	0.20	-1101.00	1659.00	3290	20230303	-52.89	1294	20231020	19.78	1700	-8.82	20240102	1423	8.92	20240125	3140	-50.64	20230306	1294	19.78	20231020	0.30	N	335870	100	16 억		2314043	N	N	0	N	00	N
150	20240305	120953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	21	2	1.38	50127506	32616	125.94	1519	1582	1496	1985	1069	1527	1536.90	13.87	0	-1175	1592	1559	1542	1509	1492	1551	1501	17	458	100	1030	1	1	16681422	258	-1.41	0.93	12	0.20	-1101.00	1659.00	3290	20230303	-52.95	1294	20231020	19.63	1700	-8.94	20240102	1423	8.78	20240125	3140	-50.70	20230306	1294	19.63	20231020	0.30	N	335870	100	16 억		2314043	N	N	0	N	00	N
151	20240305	110952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	27	2	1.77	46487349	30258	116.83	1519	1582	1496	1985	1069	1527	1536.37	13.87	0	-1023	1592	1559	1542	1509	1492	1551	1501	17	458	100	1030	1	1	16681422	259	-1.41	0.94	12	0.18	-1101.00	1659.00	3290	20230303	-52.77	1294	20231020	20.09	1700	-8.59	20240102	1423	9.21	20240125	3140	-50.51	20230306	1294	20.09	20231020	0.30	N	335870	100	16 억		2314043	N	N	0	N	00	N
152	20240305	100949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	10	2	0.65	44778639	29154	112.57	1519	1582	1496	1985	1069	1527	1535.93	13.87	0	-1159	1592	1559	1542	1509	1492	1551	1501	17	458	100	1030	1	1	16681422	256	-1.40	0.93	12	0.17	-1101.00	1659.00	3290	20230303	-53.28	1294	20231020	18.78	1700	-9.59	20240102	1423	8.01	20240125	3140	-51.05	20230306	1294	18.78	20231020	0.30	N	335870	100	16 억		2314043	N	N	0	N	00	N
153	20240305	090949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	-29	5	-1.90	6386887	4248	16.40	1519	1519	1496	1985	1069	1527	1503.50	13.87	0	-740	1592	1559	1542	1509	1492	1551	1501	17	458	100	1030	1	1	16681422	250	-1.36	0.90	12	0.03	-1101.00	1659.00	3290	20230303	-54.47	1294	20231020	15.77	1700	-11.88	20240102	1423	5.27	20240125	3140	-52.29	20230306	1294	15.77	20231020	0.30	N	335870	100	16 억		2314043	N	N	0	N	00	N
154	20240304	160949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	-49	5	-3.11	40048053	25879	173.31	1565	1575	1525	2045	1104	1576	1547.74	13.89	0	-3098	1638	1606	1568	1536	1498	1623	1553	17	469	100	1070	1	1	16681422	255	-1.39	0.92	12	0.16	-1101.00	1659.00	3290	20230303	-53.59	1294	20231020	18.01	1700	-10.18	20240102	1423	7.31	20240125	3140	-51.37	20230306	1294	18.01	20231020	0.30	N	335870	100	16 억		2317011	N	N	0	N	00	N
155	20240304	150943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-40	5	-2.54	36519776	23570	157.85	1565	1575	1525	2045	1104	1576	1549.42	13.89	0	-2692	1638	1606	1568	1536	1498	1623	1553	17	469	100	1070	1	1	16681422	256	-1.40	0.93	12	0.14	-1101.00	1659.00	3290	20230303	-53.31	1294	20231020	18.70	1700	-9.65	20240102	1423	7.94	20240125	3140	-51.08	20230306	1294	18.70	20231020	0.30	N	335870	100	16 억		2317011	N	N	0	N	00	N
156	20240304	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-43	5	-2.73	32584184	20999	140.63	1565	1575	1525	2045	1104	1576	1551.70	13.89	0	-2153	1638	1606	1568	1536	1498	1623	1553	17	469	100	1070	1	1	16681422	256	-1.39	0.92	12	0.13	-1101.00	1659.00	3290	20230303	-53.40	1294	20231020	18.47	1700	-9.82	20240102	1423	7.73	20240125	3140	-51.18	20230306	1294	18.47	20231020	0.30	N	335870	100	16 억		2317011	N	N	0	N	00	N
157	20240304	130938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-3	5	-0.19	18545130	11883	79.58	1565	1575	1552	2045	1104	1576	1560.64	13.89	0	-2300	1638	1606	1568	1536	1498	1623	1553	17	469	100	1070	1	1	16681422	262	-1.43	0.95	12	0.07	-1101.00	1659.00	3290	20230303	-52.19	1294	20231020	21.56	1700	-7.47	20240102	1423	10.54	20240125	3140	-49.90	20230306	1294	21.56	20231020	0.30	N	335870	100	16 억		2317011	N	N	0	N	00	N
158	20240304	120915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-22	5	-1.40	15059841	9662	64.71	1565	1575	1552	2045	1104	1576	1558.67	13.89	0	-1247	1638	1606	1568	1536	1498	1623	1553	17	469	100	1070	1	1	16681422	259	-1.41	0.94	12	0.06	-1101.00	1659.00	3290	20230303	-52.77	1294	20231020	20.09	1700	-8.59	20240102	1423	9.21	20240125	3140	-50.51	20230306	1294	20.09	20231020	0.30	N	335870	100	16 억		2317011	N	N	0	N	00	N
159	20240304	110932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	-10	5	-0.63	10668765	6839	45.80	1565	1575	1552	2045	1104	1576	1559.99	13.89	0	-719	1638	1606	1568	1536	1498	1623	1553	17	469	100	1070	1	1	16681422	261	-1.42	0.94	12	0.04	-1101.00	1659.00	3290	20230303	-52.40	1294	20231020	21.02	1700	-7.88	20240102	1423	10.05	20240125	3140	-50.13	20230306	1294	21.02	20231020	0.30	N	335870	100	16 억		2317011	N	N	0	N	00	N
160	20240304	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-21	5	-1.33	10478112	6717	44.98	1565	1575	1552	2045	1104	1576	1559.94	13.89	0	-653	1638	1606	1568	1536	1498	1623	1553	17	469	100	1070	1	1	16681422	259	-1.41	0.94	12	0.04	-1101.00	1659.00	3290	20230303	-52.74	1294	20231020	20.17	1700	-8.53	20240102	1423	9.28	20240125	3140	-50.48	20230306	1294	20.17	20231020	0.30	N	335870	100	16 억		2317011	N	N	0	N	00	N
161	20240304	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-12	5	-0.76	2705476	1730	11.59	1565	1565	1552	2045	1104	1576	1563.86	13.89	0	-472	1638	1606	1568	1536	1498	1623	1553	17	469	100	1070	1	1	16681422	261	-1.42	0.94	12	0.01	-1101.00	1659.00	3290	20230303	-52.46	1294	20231020	20.87	1700	-8.00	20240102	1423	9.91	20240125	3140	-50.19	20230306	1294	20.87	20231020	0.30	N	335870	100	16 억		2317011	N	N	0	N	00	N