KissMeData/074430/price/prices-20240301.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-25	5	-1.58	505995147	322594	73.16	1585	1587	1558	2060	1110	1585	1568.53	1.30	-22279	1610	1597	1584	1571	1558	1604	1578	88	475	100	1170	1	1	87826844	1370	55.71	2.52	12	0.37	28.00	620.00	1975	20230405	-21.01	1125	20231024	38.67	1950	-20.00	20240103	1350	15.56	20240102	1975	-21.01	20230405	1125	38.67	20231024	3.60	N	074430	100	87 억	1144446	N	N	6	N	N
3	20240329	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	-24	5	-1.51	462873056	294956	66.89	1585	1587	1558	2060	1110	1585	1569.30	1.30	-21475	1610	1597	1584	1571	1558	1604	1578	88	475	100	1170	1	1	87826844	1371	55.75	2.52	12	0.34	28.00	620.00	1975	20230405	-20.96	1125	20231024	38.76	1950	-19.95	20240103	1350	15.63	20240102	1975	-20.96	20230405	1125	38.76	20231024	3.60	N	074430	100	87 억	1144446	N	N	6	N	N
4	20240329	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-14	5	-0.88	409042811	260553	59.09	1585	1587	1558	2060	1110	1585	1569.90	1.30	-18812	1610	1597	1584	1571	1558	1604	1578	88	475	100	1170	1	1	87826844	1380	56.11	2.53	12	0.30	28.00	620.00	1975	20230405	-20.46	1125	20231024	39.64	1950	-19.44	20240103	1350	16.37	20240102	1975	-20.46	20230405	1125	39.64	20231024	3.60	N	074430	100	87 억	1144446	N	N	6	N	N
5	20240329	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	-9	5	-0.57	357846120	227925	51.69	1585	1587	1558	2060	1110	1585	1570.02	1.30	-19805	1610	1597	1584	1571	1558	1604	1578	88	475	100	1170	1	1	87826844	1384	56.29	2.54	12	0.26	28.00	620.00	1975	20230405	-20.20	1125	20231024	40.09	1950	-19.18	20240103	1350	16.74	20240102	1975	-20.20	20230405	1125	40.09	20231024	3.60	N	074430	100	87 억	1144446	N	N	6	N	N
6	20240329	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1569	-16	5	-1.01	313489893	199685	45.29	1585	1587	1558	2060	1110	1585	1569.92	1.30	-23666	1610	1597	1584	1571	1558	1604	1578	88	475	100	1170	1	1	87826844	1378	56.04	2.53	12	0.23	28.00	620.00	1975	20230405	-20.56	1125	20231024	39.47	1950	-19.54	20240103	1350	16.22	20240102	1975	-20.56	20230405	1125	39.47	20231024	3.60	N	074430	100	87 억	1144446	N	N	6	N	N
7	20240329	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-14	5	-0.88	270097594	172036	39.02	1585	1587	1558	2060	1110	1585	1570.01	1.30	-13178	1610	1597	1584	1571	1558	1604	1578	88	475	100	1170	1	1	87826844	1380	56.11	2.53	12	0.20	28.00	620.00	1975	20230405	-20.46	1125	20231024	39.64	1950	-19.44	20240103	1350	16.37	20240102	1975	-20.46	20230405	1125	39.64	20231024	3.60	N	074430	100	87 억	1144446	N	N	6	N	N
8	20240329	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-5	5	-0.32	206377972	131543	29.83	1585	1587	1558	2060	1110	1585	1568.90	1.30	-5340	1610	1597	1584	1571	1558	1604	1578	88	475	100	1170	1	1	87826844	1388	56.43	2.55	12	0.15	28.00	620.00	1975	20230405	-20.00	1125	20231024	40.44	1950	-18.97	20240103	1350	17.04	20240102	1975	-20.00	20230405	1125	40.44	20231024	3.60	N	074430	100	87 억	1144446	N	N	6	N	N
9	20240329	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	-9	5	-0.57	8497817	5365	1.22	1585	1585	1576	2060	1110	1585	1583.94	1.30	-2466	1610	1597	1584	1571	1558	1604	1578	88	475	100	1170	1	1	87826844	1384	56.29	2.54	12	0.01	28.00	620.00	1975	20230405	-20.20	1125	20231024	40.09	1950	-19.18	20240103	1350	16.74	20240102	1975	-20.20	20230405	1125	40.09	20231024	3.60	N	074430	100	87 억	1144446	N	N	6	N	N
10	20240328	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	0	3	0.00	691341718	437536	64.46	1574	1597	1571	2060	1110	1585	1580.00	1.38	-73783	1655	1619	1602	1566	1549	1611	1558	88	475	100	1170	1	1	87826844	1392	56.61	2.56	12	0.50	28.00	620.00	1975	20230405	-19.75	1125	20231024	40.89	1950	-18.72	20240103	1350	17.41	20240102	1975	-19.75	20230405	1125	40.89	20231024	3.61	N	074430	100	87 억	1214116	N	N	6	N	N
11	20240328	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	-6	5	-0.38	608221531	384923	56.71	1574	1597	1571	2060	1110	1585	1580.11	1.38	-70645	1655	1619	1602	1566	1549	1611	1558	88	475	100	1170	1	1	87826844	1387	56.39	2.55	12	0.44	28.00	620.00	1975	20230405	-20.05	1125	20231024	40.36	1950	-19.03	20240103	1350	16.96	20240102	1975	-20.05	20230405	1125	40.36	20231024	3.61	N	074430	100	87 억	1214116	N	N	4	N	N
12	20240328	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	-9	5	-0.57	543048420	343626	50.63	1574	1597	1571	2060	1110	1585	1580.35	1.38	-57303	1655	1619	1602	1566	1549	1611	1558	88	475	100	1170	1	1	87826844	1384	56.29	2.54	12	0.39	28.00	620.00	1975	20230405	-20.20	1125	20231024	40.09	1950	-19.18	20240103	1350	16.74	20240102	1975	-20.20	20230405	1125	40.09	20231024	3.61	N	074430	100	87 억	1214116	N	N	4	N	N
13	20240328	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	-4	5	-0.25	493905701	312510	46.04	1574	1597	1571	2060	1110	1585	1580.45	1.38	-36569	1655	1619	1602	1566	1549	1611	1558	88	475	100	1170	1	1	87826844	1389	56.46	2.55	12	0.36	28.00	620.00	1975	20230405	-19.95	1125	20231024	40.53	1950	-18.92	20240103	1350	17.11	20240102	1975	-19.95	20230405	1125	40.53	20231024	3.61	N	074430	100	87 억	1214116	N	N	4	N	N
14	20240328	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1583	-2	5	-0.13	368441954	233232	34.36	1574	1597	1571	2060	1110	1585	1579.72	1.38	8265	1655	1619	1602	1566	1549	1611	1558	88	475	100	1170	1	1	87826844	1390	56.54	2.55	12	0.27	28.00	620.00	1975	20230405	-19.85	1125	20231024	40.71	1950	-18.82	20240103	1350	17.26	20240102	1975	-19.85	20230405	1125	40.71	20231024	3.61	N	074430	100	87 억	1214116	N	N	4	N	N
15	20240328	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	-7	5	-0.44	317579905	201007	29.61	1574	1597	1571	2060	1110	1585	1579.94	1.38	3954	1655	1619	1602	1566	1549	1611	1558	88	475	100	1170	1	1	87826844	1386	56.36	2.55	12	0.23	28.00	620.00	1975	20230405	-20.10	1125	20231024	40.27	1950	-19.08	20240103	1350	16.89	20240102	1975	-20.10	20230405	1125	40.27	20231024	3.61	N	074430	100	87 억	1214116	N	N	4	N	N
16	20240328	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	-4	5	-0.25	178736815	113000	16.65	1574	1597	1573	2060	1110	1585	1581.74	1.38	16471	1655	1619	1602	1566	1549	1611	1558	88	475	100	1170	1	1	87826844	1389	56.46	2.55	12	0.13	28.00	620.00	1975	20230405	-19.95	1125	20231024	40.53	1950	-18.92	20240103	1350	17.11	20240102	1975	-19.95	20230405	1125	40.53	20231024	3.61	N	074430	100	87 억	1214116	N	N	4	N	N
17	20240328	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	2	2	0.13	65923364	41813	6.16	1574	1589	1573	2060	1110	1585	1576.62	1.38	12062	1655	1619	1602	1566	1549	1611	1558	88	475	100	1170	1	1	87826844	1394	56.68	2.56	12	0.05	28.00	620.00	1975	20230405	-19.65	1125	20231024	41.07	1950	-18.62	20240103	1350	17.56	20240102	1975	-19.65	20230405	1125	41.07	20231024	3.61	N	074430	100	87 억	1214116	N	N	4	N	N
18	20240327	160625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	-54	5	-3.29	1052806073	658350	58.35	1638	1638	1585	2130	1148	1639	1599.22	1.38	-1905	1686	1662	1634	1610	1582	1648	1596	88	491	100	1210	1	1	87826844	1392	56.61	2.56	12	0.75	28.00	620.00	1975	20230405	-19.75	1125	20231024	40.89	1950	-18.72	20240103	1350	17.41	20240102	1975	-19.75	20230405	1125	40.89	20231024	3.37	N	074430	100	87 억	1215862	N	N	4	N	N
19	20240327	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	-46	5	-2.81	916556617	572506	50.74	1638	1638	1588	2130	1148	1639	1600.96	1.38	-9298	1686	1662	1634	1610	1582	1648	1596	88	491	100	1210	1	1	87826844	1399	56.89	2.57	12	0.65	28.00	620.00	1975	20230405	-19.34	1125	20231024	41.60	1950	-18.31	20240103	1350	18.00	20240102	1975	-19.34	20230405	1125	41.60	20231024	3.37	N	074430	100	87 억	1215862	N	N	3	N	N
20	20240327	140626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-40	5	-2.44	867773481	541931	48.03	1638	1638	1588	2130	1148	1639	1601.26	1.38	-7932	1686	1662	1634	1610	1582	1648	1596	88	491	100	1210	1	1	87826844	1404	57.11	2.58	12	0.62	28.00	620.00	1975	20230405	-19.04	1125	20231024	42.13	1950	-18.00	20240103	1350	18.44	20240102	1975	-19.04	20230405	1125	42.13	20231024	3.37	N	074430	100	87 억	1215862	N	N	3	N	N
21	20240327	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1602	-37	5	-2.26	832566794	519883	46.08	1638	1638	1588	2130	1148	1639	1601.45	1.38	-11795	1686	1662	1634	1610	1582	1648	1596	88	491	100	1210	1	1	87826844	1407	57.21	2.58	12	0.59	28.00	620.00	1975	20230405	-18.89	1125	20231024	42.40	1950	-17.85	20240103	1350	18.67	20240102	1975	-18.89	20230405	1125	42.40	20231024	3.37	N	074430	100	87 억	1215862	N	N	3	N	N
22	20240327	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-38	5	-2.32	674011971	420602	37.28	1638	1638	1588	2130	1148	1639	1602.49	1.38	5524	1686	1662	1634	1610	1582	1648	1596	88	491	100	1210	1	1	87826844	1406	57.18	2.58	12	0.48	28.00	620.00	1975	20230405	-18.94	1125	20231024	42.31	1950	-17.90	20240103	1350	18.59	20240102	1975	-18.94	20230405	1125	42.31	20231024	3.37	N	074430	100	87 억	1215862	N	N	3	N	N
23	20240327	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	-47	5	-2.87	606153175	378013	33.50	1638	1638	1588	2130	1148	1639	1603.52	1.38	-1686	1686	1662	1634	1610	1582	1648	1596	88	491	100	1210	1	1	87826844	1398	56.86	2.57	12	0.43	28.00	620.00	1975	20230405	-19.39	1125	20231024	41.51	1950	-18.36	20240103	1350	17.93	20240102	1975	-19.39	20230405	1125	41.51	20231024	3.37	N	074430	100	87 억	1215862	N	N	3	N	N
24	20240327	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	-36	5	-2.20	417753061	260104	23.05	1638	1638	1588	2130	1148	1639	1606.10	1.38	13091	1686	1662	1634	1610	1582	1648	1596	88	491	100	1210	1	1	87826844	1408	57.25	2.59	12	0.30	28.00	620.00	1975	20230405	-18.84	1125	20231024	42.49	1950	-17.79	20240103	1350	18.74	20240102	1975	-18.84	20230405	1125	42.49	20231024	3.37	N	074430	100	87 억	1215862	N	N	3	N	N
25	20240327	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-20	5	-1.22	72442176	44528	3.95	1638	1638	1616	2130	1148	1639	1626.89	1.38	-18195	1686	1662	1634	1610	1582	1648	1596	88	491	100	1210	1	1	87826844	1422	57.82	2.61	12	0.05	28.00	620.00	1975	20230405	-18.03	1125	20231024	43.91	1950	-16.97	20240103	1350	19.93	20240102	1975	-18.03	20230405	1125	43.91	20231024	3.37	N	074430	100	87 억	1215862	N	N	3	N	N
26	20240326	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	-40	5	-2.38	1831980231	1122546	38.98	1655	1658	1606	2180	1176	1679	1631.88	1.39	-8797	1769	1724	1651	1606	1533	1746	1628	88	501	100	1240	1	1	87826844	1439	-19.75	2.80	12	1.28	-83.00	585.00	1975	20230405	-17.01	1125	20231024	45.69	1950	-15.95	20240103	1350	21.41	20240102	1975	-17.01	20230405	1125	45.69	20231024	3.39	N	074430	100	87 억	1220644	N	N	3	N	N
27	20240326	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	-56	5	-3.34	1743495946	1068339	37.10	1655	1658	1606	2180	1176	1679	1631.89	1.39	-6977	1769	1724	1651	1606	1533	1746	1628	88	501	100	1240	1	1	87826844	1425	-19.55	2.77	12	1.22	-83.00	585.00	1975	20230405	-17.82	1125	20231024	44.27	1950	-16.77	20240103	1350	20.22	20240102	1975	-17.82	20230405	1125	44.27	20231024	3.39	N	074430	100	87 억	1220644	N	N	10	N	N
28	20240326	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-65	5	-3.87	1540724699	943787	32.78	1655	1658	1606	2180	1176	1679	1632.40	1.39	-5582	1769	1724	1651	1606	1533	1746	1628	88	501	100	1240	1	1	87826844	1418	-19.45	2.76	12	1.07	-83.00	585.00	1975	20230405	-18.28	1125	20231024	43.47	1950	-17.23	20240103	1350	19.56	20240102	1975	-18.28	20230405	1125	43.47	20231024	3.39	N	074430	100	87 억	1220644	N	N	10	N	N
29	20240326	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	-63	5	-3.75	1377783519	842736	29.27	1655	1658	1613	2180	1176	1679	1634.80	1.39	734	1769	1724	1651	1606	1533	1746	1628	88	501	100	1240	1	1	87826844	1419	-19.47	2.76	12	0.96	-83.00	585.00	1975	20230405	-18.18	1125	20231024	43.64	1950	-17.13	20240103	1350	19.70	20240102	1975	-18.18	20230405	1125	43.64	20231024	3.39	N	074430	100	87 억	1220644	N	N	10	N	N
30	20240326	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-60	5	-3.57	1261992616	771144	26.78	1655	1658	1615	2180	1176	1679	1636.42	1.39	25221	1769	1724	1651	1606	1533	1746	1628	88	501	100	1240	1	1	87826844	1422	-19.51	2.77	12	0.88	-83.00	585.00	1975	20230405	-18.03	1125	20231024	43.91	1950	-16.97	20240103	1350	19.93	20240102	1975	-18.03	20230405	1125	43.91	20231024	3.39	N	074430	100	87 억	1220644	N	N	10	N	N
31	20240326	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	-40	5	-2.38	948778218	578524	20.09	1655	1658	1629	2180	1176	1679	1639.88	1.39	54424	1769	1724	1651	1606	1533	1746	1628	88	501	100	1240	1	1	87826844	1439	-19.75	2.80	12	0.66	-83.00	585.00	1975	20230405	-17.01	1125	20231024	45.69	1950	-15.95	20240103	1350	21.41	20240102	1975	-17.01	20230405	1125	45.69	20231024	3.39	N	074430	100	87 억	1220644	N	N	10	N	N
32	20240326	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-39	5	-2.32	771144523	469967	16.32	1655	1658	1629	2180	1176	1679	1640.70	1.39	48117	1769	1724	1651	1606	1533	1746	1628	88	501	100	1240	1	1	87826844	1440	-19.76	2.80	12	0.54	-83.00	585.00	1975	20230405	-16.96	1125	20231024	45.78	1950	-15.90	20240103	1350	21.48	20240102	1975	-16.96	20230405	1125	45.78	20231024	3.39	N	074430	100	87 억	1220644	N	N	10	N	N
33	20240326	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-42	5	-2.50	189218012	115291	4.00	1655	1658	1629	2180	1176	1679	1640.63	1.39	-20435	1769	1724	1651	1606	1533	1746	1628	88	501	100	1240	1	1	87826844	1438	-19.72	2.80	12	0.13	-83.00	585.00	1975	20230405	-17.11	1125	20231024	45.51	1950	-16.05	20240103	1350	21.26	20240102	1975	-17.11	20230405	1125	45.51	20231024	3.39	N	074430	100	87 억	1220644	N	N	10	N	N
34	20240325	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	94	2	5.93	4645872982	2814874	480.13	1590	1696	1578	2060	1110	1585	1650.39	1.40	-8399	1618	1601	1568	1551	1518	1610	1560	88	475	100	1170	1	1	87826844	1475	-20.23	2.87	12	3.21	-83.00	585.00	1975	20230405	-14.99	1125	20231024	49.24	1950	-13.90	20240103	1350	24.37	20240102	1975	-14.99	20230405	1125	49.24	20231024	3.37	N	074430	100	87 억	1227297	N	N	10	N	N
35	20240325	150639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	79	2	4.98	3752365232	2282878	389.39	1590	1681	1578	2060	1110	1585	1643.70	1.40	74232	1618	1601	1568	1551	1518	1610	1560	88	475	100	1170	1	1	87826844	1461	-20.05	2.84	12	2.60	-83.00	585.00	1975	20230405	-15.75	1125	20231024	47.91	1950	-14.67	20240103	1350	23.26	20240102	1975	-15.75	20230405	1125	47.91	20231024	3.37	N	074430	100	87 억	1227297	N	N	5	N	N
36	20240325	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	56	2	3.53	3337464993	2032517	346.69	1590	1681	1578	2060	1110	1585	1642.04	1.40	83412	1618	1601	1568	1551	1518	1610	1560	88	475	100	1170	1	1	87826844	1441	-19.77	2.81	12	2.31	-83.00	585.00	1975	20230405	-16.91	1125	20231024	45.87	1950	-15.85	20240103	1350	21.56	20240102	1975	-16.91	20230405	1125	45.87	20231024	3.37	N	074430	100	87 억	1227297	N	N	5	N	N
37	20240325	130640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	55	2	3.47	3077892227	1873791	319.61	1590	1681	1578	2060	1110	1585	1642.60	1.40	68040	1618	1601	1568	1551	1518	1610	1560	88	475	100	1170	1	1	87826844	1440	-19.76	2.80	12	2.13	-83.00	585.00	1975	20230405	-16.96	1125	20231024	45.78	1950	-15.90	20240103	1350	21.48	20240102	1975	-16.96	20230405	1125	45.78	20231024	3.37	N	074430	100	87 억	1227297	N	N	5	N	N
38	20240325	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	78	2	4.92	2827624009	1722070	293.73	1590	1681	1578	2060	1110	1585	1641.99	1.40	55166	1618	1601	1568	1551	1518	1610	1560	88	475	100	1170	1	1	87826844	1461	-20.04	2.84	12	1.96	-83.00	585.00	1975	20230405	-15.80	1125	20231024	47.82	1950	-14.72	20240103	1350	23.19	20240102	1975	-15.80	20230405	1125	47.82	20231024	3.37	N	074430	100	87 억	1227297	N	N	5	N	N
39	20240325	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	85	2	5.36	2466795119	1504981	256.70	1590	1681	1578	2060	1110	1585	1639.09	1.40	7534	1618	1601	1568	1551	1518	1610	1560	88	475	100	1170	1	1	87826844	1467	-20.12	2.85	12	1.71	-83.00	585.00	1975	20230405	-15.44	1125	20231024	48.44	1950	-14.36	20240103	1350	23.70	20240102	1975	-15.44	20230405	1125	48.44	20231024	3.37	N	074430	100	87 억	1227297	N	N	5	N	N
40	20240325	100639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	71	2	4.48	1471513455	904926	154.35	1590	1658	1578	2060	1110	1585	1626.11	1.40	-100178	1618	1601	1568	1551	1518	1610	1560	88	475	100	1170	1	1	87826844	1454	-19.95	2.83	12	1.03	-83.00	585.00	1975	20230405	-16.15	1125	20231024	47.20	1950	-15.08	20240103	1350	22.67	20240102	1975	-16.15	20230405	1125	47.20	20231024	3.37	N	074430	100	87 억	1227297	N	N	5	N	N
41	20240325	090640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	16	2	1.01	190664848	119514	20.39	1590	1606	1578	2060	1110	1585	1595.33	1.40	-20610	1618	1601	1568	1551	1518	1610	1560	88	475	100	1170	1	1	87826844	1406	-19.29	2.74	12	0.14	-83.00	585.00	1975	20230405	-18.94	1125	20231024	42.31	1950	-17.90	20240103	1350	18.59	20240102	1975	-18.94	20230405	1125	42.31	20231024	3.37	N	074430	100	87 억	1227297	N	N	5	N	N
42	20240322	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	20	2	1.28	896883736	574405	90.15	1565	1585	1535	2030	1096	1565	1561.37	1.34	48662	1603	1584	1567	1548	1531	1575	1539	88	465	100	1150	1	1	87826844	1392	-19.10	2.71	12	0.65	-83.00	585.00	1975	20230405	-19.75	1125	20231024	40.89	1950	-18.72	20240103	1350	17.41	20240102	1975	-19.75	20230405	1125	40.89	20231024	3.27	N	074430	100	87 억	1177067	N	N	5	N	N
43	20240322	150641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	8	2	0.51	800520917	513378	80.57	1565	1580	1535	2030	1096	1565	1559.32	1.34	46136	1603	1584	1567	1548	1531	1575	1539	88	465	100	1150	1	1	87826844	1382	-18.95	2.69	12	0.58	-83.00	585.00	1975	20230405	-20.35	1125	20231024	39.82	1950	-19.33	20240103	1350	16.52	20240102	1975	-20.35	20230405	1125	39.82	20231024	3.27	N	074430	100	87 억	1177067	N	N	3	N	N
44	20240322	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	9	2	0.58	599089304	385317	60.47	1565	1578	1535	2030	1096	1565	1554.80	1.34	5365	1603	1584	1567	1548	1531	1575	1539	88	465	100	1150	1	1	87826844	1382	-18.96	2.69	12	0.44	-83.00	585.00	1975	20230405	-20.30	1125	20231024	39.91	1950	-19.28	20240103	1350	16.59	20240102	1975	-20.30	20230405	1125	39.91	20231024	3.27	N	074430	100	87 억	1177067	N	N	3	N	N
45	20240322	130637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	5	2	0.32	535741275	344999	54.14	1565	1578	1535	2030	1096	1565	1552.88	1.34	1508	1603	1584	1567	1548	1531	1575	1539	88	465	100	1150	1	1	87826844	1379	-18.92	2.68	12	0.39	-83.00	585.00	1975	20230405	-20.51	1125	20231024	39.56	1950	-19.49	20240103	1350	16.30	20240102	1975	-20.51	20230405	1125	39.56	20231024	3.27	N	074430	100	87 억	1177067	N	N	3	N	N
46	20240322	120632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	-9	5	-0.58	447434828	288528	45.28	1565	1578	1535	2030	1096	1565	1550.75	1.34	-26092	1603	1584	1567	1548	1531	1575	1539	88	465	100	1150	1	1	87826844	1367	-18.75	2.66	12	0.33	-83.00	585.00	1975	20230405	-21.22	1125	20231024	38.31	1950	-20.21	20240103	1350	15.26	20240102	1975	-21.22	20230405	1125	38.31	20231024	3.27	N	074430	100	87 억	1177067	N	N	3	N	N
47	20240322	110639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1554	-11	5	-0.70	404778093	261187	40.99	1565	1578	1535	2030	1096	1565	1549.76	1.34	-49234	1603	1584	1567	1548	1531	1575	1539	88	465	100	1150	1	1	87826844	1365	-18.72	2.66	12	0.30	-83.00	585.00	1975	20230405	-21.32	1125	20231024	38.13	1950	-20.31	20240103	1350	15.11	20240102	1975	-21.32	20230405	1125	38.13	20231024	3.27	N	074430	100	87 억	1177067	N	N	3	N	N
48	20240322	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	-14	5	-0.89	342979970	221399	34.75	1565	1578	1535	2030	1096	1565	1549.15	1.34	-72999	1603	1584	1567	1548	1531	1575	1539	88	465	100	1150	1	1	87826844	1362	-18.69	2.65	12	0.25	-83.00	585.00	1975	20230405	-21.47	1125	20231024	37.87	1950	-20.46	20240103	1350	14.89	20240102	1975	-21.47	20230405	1125	37.87	20231024	3.27	N	074430	100	87 억	1177067	N	N	3	N	N
49	20240322	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	-9	5	-0.58	98314566	63074	9.90	1565	1578	1551	2030	1096	1565	1558.72	1.34	-16923	1603	1584	1567	1548	1531	1575	1539	88	465	100	1150	1	1	87826844	1367	-18.75	2.66	12	0.07	-83.00	585.00	1975	20230405	-21.22	1125	20231024	38.31	1950	-20.21	20240103	1350	15.26	20240102	1975	-21.22	20230405	1125	38.31	20231024	3.27	N	074430	100	87 억	1177067	N	N	3	N	N
50	20240321	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-11	5	-0.70	974614066	622744	21.61	1576	1586	1550	2045	1104	1576	1565.03	1.32	7246	1689	1632	1577	1520	1465	1661	1549	88	469	100	1160	1	1	87826844	1374	-18.86	2.68	12	0.71	-83.00	585.00	1975	20230405	-20.76	1125	20231024	39.11	1950	-19.74	20240103	1350	15.93	20240102	1975	-20.76	20230405	1125	39.11	20231024	3.30	N	074430	100	87 억	1157072	N	N	3	N	N
51	20240321	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	-8	5	-0.51	853497920	545423	18.93	1576	1586	1550	2045	1104	1576	1564.83	1.32	12308	1689	1632	1577	1520	1465	1661	1549	88	469	100	1160	1	1	87826844	1377	-18.89	2.68	12	0.62	-83.00	585.00	1975	20230405	-20.61	1125	20231024	39.38	1950	-19.59	20240103	1350	16.15	20240102	1975	-20.61	20230405	1125	39.38	20231024	3.30	N	074430	100	87 억	1157072	N	N	0	N	N
52	20240321	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	3	2	0.19	767738592	490795	17.03	1576	1586	1550	2045	1104	1576	1564.27	1.32	21648	1689	1632	1577	1520	1465	1661	1549	88	469	100	1160	1	1	87826844	1387	-19.02	2.70	12	0.56	-83.00	585.00	1975	20230405	-20.05	1125	20231024	40.36	1950	-19.03	20240103	1350	16.96	20240102	1975	-20.05	20230405	1125	40.36	20231024	3.30	N	074430	100	87 억	1157072	N	N	0	N	N
53	20240321	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-2	5	-0.13	687871091	440120	15.28	1576	1576	1550	2045	1104	1576	1562.91	1.32	28738	1689	1632	1577	1520	1465	1661	1549	88	469	100	1160	1	1	87826844	1382	-18.96	2.69	12	0.50	-83.00	585.00	1975	20230405	-20.30	1125	20231024	39.91	1950	-19.28	20240103	1350	16.59	20240102	1975	-20.30	20230405	1125	39.91	20231024	3.30	N	074430	100	87 억	1157072	N	N	0	N	N
54	20240321	120634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-14	5	-0.89	625551607	400270	13.89	1576	1576	1550	2045	1104	1576	1562.81	1.32	28724	1689	1632	1577	1520	1465	1661	1549	88	469	100	1160	1	1	87826844	1372	-18.82	2.67	12	0.46	-83.00	585.00	1975	20230405	-20.91	1125	20231024	38.84	1950	-19.90	20240103	1350	15.70	20240102	1975	-20.91	20230405	1125	38.84	20231024	3.30	N	074430	100	87 억	1157072	N	N	0	N	N
55	20240321	110632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-11	5	-0.70	504392093	322684	11.20	1576	1576	1550	2045	1104	1576	1563.10	1.32	39985	1689	1632	1577	1520	1465	1661	1549	88	469	100	1160	1	1	87826844	1374	-18.86	2.68	12	0.37	-83.00	585.00	1975	20230405	-20.76	1125	20231024	39.11	1950	-19.74	20240103	1350	15.93	20240102	1975	-20.76	20230405	1125	39.11	20231024	3.30	N	074430	100	87 억	1157072	N	N	0	N	N
56	20240321	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-16	5	-1.02	375490259	240228	8.34	1576	1576	1550	2045	1104	1576	1563.04	1.32	16916	1689	1632	1577	1520	1465	1661	1549	88	469	100	1160	1	1	87826844	1370	-18.80	2.67	12	0.27	-83.00	585.00	1975	20230405	-21.01	1125	20231024	38.67	1950	-20.00	20240103	1350	15.56	20240102	1975	-21.01	20230405	1125	38.67	20231024	3.30	N	074430	100	87 억	1157072	N	N	0	N	N
57	20240321	090638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	-9	5	-0.57	87994293	56293	1.95	1576	1576	1550	2045	1104	1576	1563.06	1.32	-11691	1689	1632	1577	1520	1465	1661	1549	88	469	100	1160	1	1	87826844	1376	-18.88	2.68	12	0.06	-83.00	585.00	1975	20230405	-20.66	1125	20231024	39.29	1950	-19.64	20240103	1350	16.07	20240102	1975	-20.66	20230405	1125	39.29	20231024	3.30	N	074430	100	87 억	1157072	N	N	0	N	N
58	20240320	160628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	62	2	4.10	4553262599	2858159	1093.92	1522	1634	1522	1968	1060	1514	1593.10	1.33	-10660	1550	1531	1518	1499	1486	1525	1493	88	454	100	1120	1	1	87826844	1384	-18.99	2.69	12	3.25	-83.00	585.00	1975	20230405	-20.20	1125	20231024	40.09	1950	-19.18	20240103	1350	16.74	20240102	1975	-20.20	20230405	1125	40.09	20231024	3.36	N	074430	100	87 억	1168860	N	N	2	N	N
59	20240320	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	73	2	4.82	4358387537	2734693	1046.67	1522	1634	1522	1968	1060	1514	1593.74	1.33	-28175	1550	1531	1518	1499	1486	1525	1493	88	454	100	1120	1	1	87826844	1394	-19.12	2.71	12	3.11	-83.00	585.00	1975	20230405	-19.65	1125	20231024	41.07	1950	-18.62	20240103	1350	17.56	20240102	1975	-19.65	20230405	1125	41.07	20231024	3.36	N	074430	100	87 억	1168860	N	N	2	N	N
60	20240320	140633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	59	2	3.90	4052596311	2542519	973.12	1522	1634	1522	1968	1060	1514	1593.93	1.33	-48866	1550	1531	1518	1499	1486	1525	1493	88	454	100	1120	1	1	87826844	1382	-18.95	2.69	12	2.89	-83.00	585.00	1975	20230405	-20.35	1125	20231024	39.82	1950	-19.33	20240103	1350	16.52	20240102	1975	-20.35	20230405	1125	39.82	20231024	3.36	N	074430	100	87 억	1168860	N	N	2	N	N
61	20240320	130636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	59	2	3.90	3874290093	2428717	929.56	1522	1634	1522	1968	1060	1514	1595.20	1.33	-68369	1550	1531	1518	1499	1486	1525	1493	88	454	100	1120	1	1	87826844	1382	-18.95	2.69	12	2.77	-83.00	585.00	1975	20230405	-20.35	1125	20231024	39.82	1950	-19.33	20240103	1350	16.52	20240102	1975	-20.35	20230405	1125	39.82	20231024	3.36	N	074430	100	87 억	1168860	N	N	2	N	N
62	20240320	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	74	2	4.89	3441138016	2157467	825.74	1522	1634	1522	1968	1060	1514	1594.99	1.33	-49892	1550	1531	1518	1499	1486	1525	1493	88	454	100	1120	1	1	87826844	1395	-19.13	2.71	12	2.46	-83.00	585.00	1975	20230405	-19.59	1125	20231024	41.16	1950	-18.56	20240103	1350	17.63	20240102	1975	-19.59	20230405	1125	41.16	20231024	3.36	N	074430	100	87 억	1168860	N	N	2	N	N
63	20240320	110630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	77	2	5.09	3218406899	2017430	772.15	1522	1634	1522	1968	1060	1514	1595.30	1.33	-64984	1550	1531	1518	1499	1486	1525	1493	88	454	100	1120	1	1	87826844	1397	-19.17	2.72	12	2.30	-83.00	585.00	1975	20230405	-19.44	1125	20231024	41.42	1950	-18.41	20240103	1350	17.85	20240102	1975	-19.44	20230405	1125	41.42	20231024	3.36	N	074430	100	87 억	1168860	N	N	2	N	N
64	20240320	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	103	2	6.80	2159302730	1351404	517.23	1522	1634	1522	1968	1060	1514	1597.82	1.33	-67455	1550	1531	1518	1499	1486	1525	1493	88	454	100	1120	1	1	87826844	1420	-19.48	2.76	12	1.54	-83.00	585.00	1975	20230405	-18.13	1125	20231024	43.73	1950	-17.08	20240103	1350	19.78	20240102	1975	-18.13	20230405	1125	43.73	20231024	3.36	N	074430	100	87 억	1168860	N	N	2	N	N
65	20240320	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	20	2	1.32	33441463	21782	8.34	1522	1541	1522	1968	1060	1514	1535.28	1.33	-3894	1550	1531	1518	1499	1486	1525	1493	88	454	100	1120	1	1	87826844	1347	-18.48	2.62	12	0.02	-83.00	585.00	1975	20230405	-22.33	1125	20231024	36.36	1950	-21.33	20240103	1350	13.63	20240102	1975	-22.33	20230405	1125	36.36	20231024	3.36	N	074430	100	87 억	1168860	N	N	2	N	N
66	20240319	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-21	5	-1.37	394198435	260021	62.31	1535	1537	1505	1995	1075	1535	1515.90	1.36	-25592	1577	1556	1528	1507	1479	1566	1517	88	460	100	1130	1	1	87826844	1330	-18.24	2.59	12	0.30	-83.00	585.00	1975	20230405	-23.34	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1975	-23.34	20230405	1125	34.58	20231024	3.42	N	074430	100	87 억	1194452	N	N	2	N	N
67	20240319	150629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	-19	5	-1.24	363690274	239841	57.47	1535	1537	1505	1995	1075	1535	1516.25	1.36	-23149	1577	1556	1528	1507	1479	1566	1517	88	460	100	1130	1	1	87826844	1331	-18.27	2.59	12	0.27	-83.00	585.00	1975	20230405	-23.24	1125	20231024	34.76	1950	-22.26	20240103	1350	12.30	20240102	1975	-23.24	20230405	1125	34.76	20231024	3.42	N	074430	100	87 억	1194452	N	N	1	N	N
68	20240319	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-27	5	-1.76	346010994	228136	54.67	1535	1537	1505	1995	1075	1535	1516.55	1.36	-17130	1577	1556	1528	1507	1479	1566	1517	88	460	100	1130	1	1	87826844	1324	-18.17	2.58	12	0.26	-83.00	585.00	1975	20230405	-23.65	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1975	-23.65	20230405	1125	34.04	20231024	3.42	N	074430	100	87 억	1194452	N	N	1	N	N
69	20240319	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-21	5	-1.37	296572484	195382	46.82	1535	1537	1505	1995	1075	1535	1517.77	1.36	-11269	1577	1556	1528	1507	1479	1566	1517	88	460	100	1130	1	1	87826844	1330	-18.24	2.59	12	0.22	-83.00	585.00	1975	20230405	-23.34	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1975	-23.34	20230405	1125	34.58	20231024	3.42	N	074430	100	87 억	1194452	N	N	1	N	N
70	20240319	120626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	-17	5	-1.11	256777884	169054	40.51	1535	1537	1507	1995	1075	1535	1518.75	1.36	-10141	1577	1556	1528	1507	1479	1566	1517	88	460	100	1130	1	1	87826844	1333	-18.29	2.59	12	0.19	-83.00	585.00	1975	20230405	-23.14	1125	20231024	34.93	1950	-22.15	20240103	1350	12.44	20240102	1975	-23.14	20230405	1125	34.93	20231024	3.42	N	074430	100	87 억	1194452	N	N	1	N	N
71	20240319	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-28	5	-1.82	237430876	156254	37.44	1535	1537	1507	1995	1075	1535	1519.35	1.36	-6845	1577	1556	1528	1507	1479	1566	1517	88	460	100	1130	1	1	87826844	1324	-18.16	2.58	12	0.18	-83.00	585.00	1975	20230405	-23.70	1125	20231024	33.96	1950	-22.72	20240103	1350	11.63	20240102	1975	-23.70	20230405	1125	33.96	20231024	3.42	N	074430	100	87 억	1194452	N	N	1	N	N
72	20240319	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-10	5	-0.65	111487287	73060	17.51	1535	1537	1510	1995	1075	1535	1525.76	1.36	-16766	1577	1556	1528	1507	1479	1566	1517	88	460	100	1130	1	1	87826844	1339	-18.37	2.61	12	0.08	-83.00	585.00	1975	20230405	-22.78	1125	20231024	35.56	1950	-21.79	20240103	1350	12.96	20240102	1975	-22.78	20230405	1125	35.56	20231024	3.42	N	074430	100	87 억	1194452	N	N	1	N	N
73	20240319	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-9	5	-0.59	38585334	25365	6.08	1535	1535	1510	1995	1075	1535	1520.25	1.36	-1060	1577	1556	1528	1507	1479	1566	1517	88	460	100	1130	1	1	87826844	1340	-18.39	2.61	12	0.03	-83.00	585.00	1975	20230405	-22.73	1125	20231024	35.64	1950	-21.74	20240103	1350	13.04	20240102	1975	-22.73	20230405	1125	35.64	20231024	3.42	N	074430	100	87 억	1194452	N	N	1	N	N
74	20240318	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	37	2	2.47	629464781	410197	142.12	1520	1549	1500	1947	1049	1498	1534.54	1.26	84560	1528	1512	1501	1485	1474	1507	1480	88	449	100	1100	1	1	87826844	1348	-18.49	2.62	12	0.47	-83.00	585.00	1975	20230405	-22.28	1125	20231024	36.44	1950	-21.28	20240103	1350	13.70	20240102	1975	-22.28	20230405	1125	36.44	20231024	3.43	N	074430	100	87 억	1106805	N	N	1	N	N
75	20240318	150625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	39	2	2.60	560945417	365595	126.66	1520	1549	1500	1947	1049	1498	1534.34	1.26	78199	1528	1512	1501	1485	1474	1507	1480	88	449	100	1100	1	1	87826844	1350	-18.52	2.63	12	0.42	-83.00	585.00	1975	20230405	-22.18	1125	20231024	36.62	1950	-21.18	20240103	1350	13.85	20240102	1975	-22.18	20230405	1125	36.62	20231024	3.43	N	074430	100	87 억	1106805	N	N	0	N	N
76	20240318	140624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	33	2	2.20	488450714	318279	110.27	1520	1549	1500	1947	1049	1498	1534.66	1.26	78817	1528	1512	1501	1485	1474	1507	1480	88	449	100	1100	1	1	87826844	1345	-18.45	2.62	12	0.36	-83.00	585.00	1975	20230405	-22.48	1125	20231024	36.09	1950	-21.49	20240103	1350	13.41	20240102	1975	-22.48	20230405	1125	36.09	20231024	3.43	N	074430	100	87 억	1106805	N	N	0	N	N
77	20240318	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	30	2	2.00	431749347	281324	97.47	1520	1549	1500	1947	1049	1498	1534.70	1.26	75620	1528	1512	1501	1485	1474	1507	1480	88	449	100	1100	1	1	87826844	1342	-18.41	2.61	12	0.32	-83.00	585.00	1975	20230405	-22.63	1125	20231024	35.82	1950	-21.64	20240103	1350	13.19	20240102	1975	-22.63	20230405	1125	35.82	20231024	3.43	N	074430	100	87 억	1106805	N	N	0	N	N
78	20240318	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	40	2	2.67	371166835	241691	83.74	1520	1549	1500	1947	1049	1498	1535.71	1.26	75391	1528	1512	1501	1485	1474	1507	1480	88	449	100	1100	1	1	87826844	1351	-18.53	2.63	12	0.28	-83.00	585.00	1975	20230405	-22.13	1125	20231024	36.71	1950	-21.13	20240103	1350	13.93	20240102	1975	-22.13	20230405	1125	36.71	20231024	3.43	N	074430	100	87 억	1106805	N	N	0	N	N
79	20240318	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	35	2	2.34	338557901	220500	76.39	1520	1549	1500	1947	1049	1498	1535.41	1.26	76311	1528	1512	1501	1485	1474	1507	1480	88	449	100	1100	1	1	87826844	1346	-18.47	2.62	12	0.25	-83.00	585.00	1975	20230405	-22.38	1125	20231024	36.27	1950	-21.38	20240103	1350	13.56	20240102	1975	-22.38	20230405	1125	36.27	20231024	3.43	N	074430	100	87 억	1106805	N	N	0	N	N
80	20240318	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	44	2	2.94	294074308	191553	66.37	1520	1549	1500	1947	1049	1498	1535.21	1.26	76724	1528	1512	1501	1485	1474	1507	1480	88	449	100	1100	1	1	87826844	1354	-18.58	2.64	12	0.22	-83.00	585.00	1975	20230405	-21.92	1125	20231024	37.07	1950	-20.92	20240103	1350	14.22	20240102	1975	-21.92	20230405	1125	37.07	20231024	3.43	N	074430	100	87 억	1106805	N	N	0	N	N
81	20240318	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	8	2	0.53	27184300	18014	6.24	1520	1522	1500	1947	1049	1498	1509.07	1.26	-2970	1528	1512	1501	1485	1474	1507	1480	88	449	100	1100	1	1	87826844	1323	-18.14	2.57	12	0.02	-83.00	585.00	1975	20230405	-23.75	1125	20231024	33.87	1950	-22.77	20240103	1350	11.56	20240102	1975	-23.75	20230405	1125	33.87	20231024	3.43	N	074430	100	87 억	1106805	N	N	0	N	N
82	20240315	160617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	-3	5	-0.20	431931332	287594	106.70	1502	1517	1490	1951	1051	1501	1501.89	1.22	38631	1552	1526	1512	1486	1472	1519	1479	88	450	100	1110	1	1	87826844	1316	-18.05	2.56	12	0.33	-83.00	585.00	1975	20230405	-24.15	1125	20231024	33.16	1950	-23.18	20240103	1350	10.96	20240102	1975	-24.15	20230405	1125	33.16	20231024	3.47	N	074430	100	87 억	1068174	N	N	1	N	N
83	20240315	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-5	5	-0.33	388068597	258305	95.84	1502	1517	1490	1951	1051	1501	1502.37	1.22	33062	1552	1526	1512	1486	1472	1519	1479	88	450	100	1110	1	1	87826844	1314	-18.02	2.56	12	0.29	-83.00	585.00	1975	20230405	-24.25	1125	20231024	32.98	1950	-23.28	20240103	1350	10.81	20240102	1975	-24.25	20230405	1125	32.98	20231024	3.47	N	074430	100	87 억	1068174	N	N	1	N	N
84	20240315	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	2	2	0.13	317507348	211209	78.36	1502	1517	1490	1951	1051	1501	1503.29	1.22	26513	1552	1526	1512	1486	1472	1519	1479	88	450	100	1110	1	1	87826844	1320	-18.11	2.57	12	0.24	-83.00	585.00	1975	20230405	-23.90	1125	20231024	33.60	1950	-22.92	20240103	1350	11.33	20240102	1975	-23.90	20230405	1125	33.60	20231024	3.47	N	074430	100	87 억	1068174	N	N	1	N	N
85	20240315	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	13	2	0.87	263615753	175476	65.11	1502	1517	1490	1951	1051	1501	1502.29	1.22	24890	1552	1526	1512	1486	1472	1519	1479	88	450	100	1110	1	1	87826844	1330	-18.24	2.59	12	0.20	-83.00	585.00	1975	20230405	-23.34	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1975	-23.34	20230405	1125	34.58	20231024	3.47	N	074430	100	87 억	1068174	N	N	1	N	N
86	20240315	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	14	2	0.93	209935491	139858	51.89	1502	1517	1490	1951	1051	1501	1501.06	1.22	28342	1552	1526	1512	1486	1472	1519	1479	88	450	100	1110	1	1	87826844	1331	-18.25	2.59	12	0.16	-83.00	585.00	1975	20230405	-23.29	1125	20231024	34.67	1950	-22.31	20240103	1350	12.22	20240102	1975	-23.29	20230405	1125	34.67	20231024	3.47	N	074430	100	87 억	1068174	N	N	1	N	N
87	20240315	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	11	2	0.73	168543982	112468	41.73	1502	1516	1490	1951	1051	1501	1498.59	1.22	23869	1552	1526	1512	1486	1472	1519	1479	88	450	100	1110	1	1	87826844	1328	-18.22	2.58	12	0.13	-83.00	585.00	1975	20230405	-23.44	1125	20231024	34.40	1950	-22.46	20240103	1350	12.00	20240102	1975	-23.44	20230405	1125	34.40	20231024	3.47	N	074430	100	87 억	1068174	N	N	1	N	N
88	20240315	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	15	2	1.00	148621066	99268	36.83	1502	1516	1490	1951	1051	1501	1497.15	1.22	21642	1552	1526	1512	1486	1472	1519	1479	88	450	100	1110	1	1	87826844	1331	-18.27	2.59	12	0.11	-83.00	585.00	1975	20230405	-23.24	1125	20231024	34.76	1950	-22.26	20240103	1350	12.30	20240102	1975	-23.24	20230405	1125	34.76	20231024	3.47	N	074430	100	87 억	1068174	N	N	1	N	N
89	20240315	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-4	5	-0.27	20570507	13757	5.10	1502	1502	1491	1951	1051	1501	1495.09	1.22	184	1552	1526	1512	1486	1472	1519	1479	88	450	100	1110	1	1	87826844	1315	-18.04	2.56	12	0.02	-83.00	585.00	1975	20230405	-24.20	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1975	-24.20	20230405	1125	33.07	20231024	3.47	N	074430	100	87 억	1068174	N	N	1	N	N
90	20240314	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-33	5	-2.15	397866432	264139	48.67	1522	1538	1498	1994	1074	1534	1506.31	1.25	-32325	1583	1558	1525	1500	1467	1542	1484	88	460	100	1130	1	1	87826844	1318	-18.08	2.57	12	0.30	-83.00	585.00	1975	20230405	-24.00	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1975	-24.00	20230405	1125	33.42	20231024	3.39	N	074430	100	87 억	1097067	N	N	1	N	N
91	20240314	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	-25	5	-1.63	336885544	223541	41.19	1522	1538	1498	1994	1074	1534	1507.04	1.25	-45274	1583	1558	1525	1500	1467	1542	1484	88	460	100	1130	1	1	87826844	1325	-18.18	2.58	12	0.25	-83.00	585.00	1975	20230405	-23.59	1125	20231024	34.13	1950	-22.62	20240103	1350	11.78	20240102	1975	-23.59	20230405	1125	34.13	20231024	3.39	N	074430	100	87 억	1097067	N	N	1	N	N
92	20240314	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	-23	5	-1.50	299221043	198547	36.58	1522	1538	1498	1994	1074	1534	1507.05	1.25	-48521	1583	1558	1525	1500	1467	1542	1484	88	460	100	1130	1	1	87826844	1327	-18.20	2.58	12	0.23	-83.00	585.00	1975	20230405	-23.49	1125	20231024	34.31	1950	-22.51	20240103	1350	11.93	20240102	1975	-23.49	20230405	1125	34.31	20231024	3.39	N	074430	100	87 억	1097067	N	N	1	N	N
93	20240314	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-26	5	-1.69	262433491	174114	32.08	1522	1538	1498	1994	1074	1534	1507.25	1.25	-49040	1583	1558	1525	1500	1467	1542	1484	88	460	100	1130	1	1	87826844	1324	-18.17	2.58	12	0.20	-83.00	585.00	1975	20230405	-23.65	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1975	-23.65	20230405	1125	34.04	20231024	3.39	N	074430	100	87 억	1097067	N	N	1	N	N
94	20240314	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-27	5	-1.76	231179350	153377	28.26	1522	1538	1498	1994	1074	1534	1507.26	1.25	-40726	1583	1558	1525	1500	1467	1542	1484	88	460	100	1130	1	1	87826844	1324	-18.16	2.58	12	0.17	-83.00	585.00	1975	20230405	-23.70	1125	20231024	33.96	1950	-22.72	20240103	1350	11.63	20240102	1975	-23.70	20230405	1125	33.96	20231024	3.39	N	074430	100	87 억	1097067	N	N	1	N	N
95	20240314	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-34	5	-2.22	202937242	134613	24.80	1522	1538	1498	1994	1074	1534	1507.56	1.25	-40884	1583	1558	1525	1500	1467	1542	1484	88	460	100	1130	1	1	87826844	1317	-18.07	2.56	12	0.15	-83.00	585.00	1975	20230405	-24.05	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1975	-24.05	20230405	1125	33.33	20231024	3.39	N	074430	100	87 억	1097067	N	N	1	N	N
96	20240314	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	-23	5	-1.50	151489831	100340	18.49	1522	1538	1498	1994	1074	1534	1509.77	1.25	-32712	1583	1558	1525	1500	1467	1542	1484	88	460	100	1130	1	1	87826844	1327	-18.20	2.58	12	0.11	-83.00	585.00	1975	20230405	-23.49	1125	20231024	34.31	1950	-22.51	20240103	1350	11.93	20240102	1975	-23.49	20230405	1125	34.31	20231024	3.39	N	074430	100	87 억	1097067	N	N	1	N	N
97	20240314	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	2	2	0.13	17508925	11509	2.12	1522	1538	1520	1994	1074	1534	1521.32	1.25	4825	1583	1558	1525	1500	1467	1542	1484	88	460	100	1130	1	1	87826844	1349	-18.51	2.63	12	0.01	-83.00	585.00	1975	20230405	-22.23	1125	20231024	36.53	1950	-21.23	20240103	1350	13.78	20240102	1975	-22.23	20230405	1125	36.53	20231024	3.39	N	074430	100	87 억	1097067	N	N	1	N	N
98	20240313	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	-6	5	-0.39	817543173	537450	127.32	1549	1550	1492	2000	1078	1540	1521.15	1.29	-32700	1565	1552	1531	1518	1497	1559	1525	88	460	100	1130	1	1	87826844	1347	-18.48	2.62	12	0.61	-83.00	585.00	1975	20230405	-22.33	1125	20231024	36.36	1950	-21.33	20240103	1350	13.63	20240102	1975	-22.33	20230405	1125	36.36	20231024	3.48	N	074430	100	87 억	1129767	N	N	1	N	N
99	20240313	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	-4	5	-0.26	743701554	489211	115.89	1549	1550	1492	2000	1078	1540	1520.21	1.29	-29499	1565	1552	1531	1518	1497	1559	1525	88	460	100	1130	1	1	87826844	1349	-18.51	2.63	12	0.56	-83.00	585.00	1975	20230405	-22.23	1125	20231024	36.53	1950	-21.23	20240103	1350	13.78	20240102	1975	-22.23	20230405	1125	36.53	20231024	3.48	N	074430	100	87 억	1129767	N	N	2	N	N
100	20240313	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	-25	5	-1.62	643920655	423718	100.38	1549	1550	1492	2000	1078	1540	1519.69	1.29	-46075	1565	1552	1531	1518	1497	1559	1525	88	460	100	1130	1	1	87826844	1331	-18.25	2.59	12	0.48	-83.00	585.00	1975	20230405	-23.29	1125	20231024	34.67	1950	-22.31	20240103	1350	12.22	20240102	1975	-23.29	20230405	1125	34.67	20231024	3.48	N	074430	100	87 억	1129767	N	N	2	N	N
101	20240313	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-26	5	-1.69	392515798	256267	60.71	1549	1550	1511	2000	1078	1540	1531.67	1.29	-47620	1565	1552	1531	1518	1497	1559	1525	88	460	100	1130	1	1	87826844	1330	-18.24	2.59	12	0.29	-83.00	585.00	1975	20230405	-23.34	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1975	-23.34	20230405	1125	34.58	20231024	3.48	N	074430	100	87 억	1129767	N	N	2	N	N
102	20240313	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-20	5	-1.30	304700114	198307	46.98	1549	1550	1520	2000	1078	1540	1536.51	1.29	-25551	1565	1552	1531	1518	1497	1559	1525	88	460	100	1130	1	1	87826844	1335	-18.31	2.60	12	0.23	-83.00	585.00	1975	20230405	-23.04	1125	20231024	35.11	1950	-22.05	20240103	1350	12.59	20240102	1975	-23.04	20230405	1125	35.11	20231024	3.48	N	074430	100	87 억	1129767	N	N	2	N	N
103	20240313	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	0	3	0.00	210526613	136892	32.43	1549	1550	1531	2000	1078	1540	1537.90	1.29	-2437	1565	1552	1531	1518	1497	1559	1525	88	460	100	1130	1	1	87826844	1353	-18.55	2.63	12	0.16	-83.00	585.00	1975	20230405	-22.03	1125	20231024	36.89	1950	-21.03	20240103	1350	14.07	20240102	1975	-22.03	20230405	1125	36.89	20231024	3.48	N	074430	100	87 억	1129767	N	N	2	N	N
104	20240313	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	5	2	0.32	132696870	86297	20.44	1549	1549	1531	2000	1078	1540	1537.68	1.29	-10578	1565	1552	1531	1518	1497	1559	1525	88	460	100	1130	1	1	87826844	1357	-18.61	2.64	12	0.10	-83.00	585.00	1975	20230405	-21.77	1125	20231024	37.33	1950	-20.77	20240103	1350	14.44	20240102	1975	-21.77	20230405	1125	37.33	20231024	3.48	N	074430	100	87 억	1129767	N	N	2	N	N
105	20240313	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	-3	5	-0.19	29665361	19252	4.56	1549	1549	1535	2000	1078	1540	1540.90	1.29	-9747	1565	1552	1531	1518	1497	1559	1525	88	460	100	1130	1	1	87826844	1350	-18.52	2.63	12	0.02	-83.00	585.00	1975	20230405	-22.18	1125	20231024	36.62	1950	-21.18	20240103	1350	13.85	20240102	1975	-22.18	20230405	1125	36.62	20231024	3.48	N	074430	100	87 억	1129767	N	N	2	N	N
106	20240312	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	0	3	0.00	638149474	418678	38.02	1529	1544	1510	2000	1078	1540	1524.11	1.37	-70585	1608	1573	1547	1512	1486	1591	1530	88	460	100	1130	1	1	87826844	1353	-18.55	2.63	12	0.48	-83.00	585.00	1975	20230405	-22.03	1125	20231024	36.89	1950	-21.03	20240103	1350	14.07	20240102	1975	-22.03	20230405	1125	36.89	20231024	3.45	N	074430	100	87 억	1199238	N	N	2	N	N
107	20240312	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-23	5	-1.49	504224893	331364	30.09	1529	1544	1510	2000	1078	1540	1521.66	1.37	-25474	1608	1573	1547	1512	1486	1591	1530	88	460	100	1130	1	1	87826844	1332	-18.28	2.59	12	0.38	-83.00	585.00	1975	20230405	-23.19	1125	20231024	34.84	1950	-22.21	20240103	1350	12.37	20240102	1975	-23.19	20230405	1125	34.84	20231024	3.45	N	074430	100	87 억	1199238	N	N	5	N	N
108	20240312	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	-17	5	-1.10	435515460	286067	25.97	1529	1544	1510	2000	1078	1540	1522.42	1.37	-19735	1608	1573	1547	1512	1486	1591	1530	88	460	100	1130	1	1	87826844	1338	-18.35	2.60	12	0.33	-83.00	585.00	1975	20230405	-22.89	1125	20231024	35.38	1950	-21.90	20240103	1350	12.81	20240102	1975	-22.89	20230405	1125	35.38	20231024	3.45	N	074430	100	87 억	1199238	N	N	5	N	N
109	20240312	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-20	5	-1.30	380603454	249858	22.69	1529	1544	1510	2000	1078	1540	1523.28	1.37	-18319	1608	1573	1547	1512	1486	1591	1530	88	460	100	1130	1	1	87826844	1335	-18.31	2.60	12	0.28	-83.00	585.00	1975	20230405	-23.04	1125	20231024	35.11	1950	-22.05	20240103	1350	12.59	20240102	1975	-23.04	20230405	1125	35.11	20231024	3.45	N	074430	100	87 억	1199238	N	N	5	N	N
110	20240312	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-10	5	-0.65	316623643	207749	18.86	1529	1544	1510	2000	1078	1540	1524.07	1.37	-2038	1608	1573	1547	1512	1486	1591	1530	88	460	100	1130	1	1	87826844	1344	-18.43	2.62	12	0.24	-83.00	585.00	1975	20230405	-22.53	1125	20231024	36.00	1950	-21.54	20240103	1350	13.33	20240102	1975	-22.53	20230405	1125	36.00	20231024	3.45	N	074430	100	87 억	1199238	N	N	5	N	N
111	20240312	110600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-12	5	-0.78	270806103	177736	16.14	1529	1544	1510	2000	1078	1540	1523.64	1.37	3005	1608	1573	1547	1512	1486	1591	1530	88	460	100	1130	1	1	87826844	1342	-18.41	2.61	12	0.20	-83.00	585.00	1975	20230405	-22.63	1125	20231024	35.82	1950	-21.64	20240103	1350	13.19	20240102	1975	-22.63	20230405	1125	35.82	20231024	3.45	N	074430	100	87 억	1199238	N	N	5	N	N
112	20240312	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	-3	5	-0.19	200092935	131469	11.94	1529	1544	1510	2000	1078	1540	1521.98	1.37	-8232	1608	1573	1547	1512	1486	1591	1530	88	460	100	1130	1	1	87826844	1350	-18.52	2.63	12	0.15	-83.00	585.00	1975	20230405	-22.18	1125	20231024	36.62	1950	-21.18	20240103	1350	13.85	20240102	1975	-22.18	20230405	1125	36.62	20231024	3.45	N	074430	100	87 억	1199238	N	N	5	N	N
113	20240312	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	-19	5	-1.23	47261076	30996	2.81	1529	1536	1520	2000	1078	1540	1524.75	1.37	-13557	1608	1573	1547	1512	1486	1591	1530	88	460	100	1130	1	1	87826844	1336	-18.33	2.60	12	0.04	-83.00	585.00	1975	20230405	-22.99	1125	20231024	35.20	1950	-22.00	20240103	1350	12.67	20240102	1975	-22.99	20230405	1125	35.20	20231024	3.45	N	074430	100	87 억	1199238	N	N	5	N	N
114	20240311	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	22	2	1.45	1700913922	1095451	203.43	1530	1582	1521	1973	1063	1518	1552.73	1.38	-9999	1549	1533	1509	1493	1469	1541	1501	88	455	100	1120	1	1	87826844	1353	-18.55	2.63	12	1.25	-83.00	585.00	1975	20230405	-22.03	1125	20231024	36.89	1950	-21.03	20240103	1350	14.07	20240102	1975	-22.03	20230405	1125	36.89	20231024	3.44	N	074430	100	87 억	1213035	N	N	5	N	N
115	20240311	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	22	2	1.45	1635164909	1052811	195.51	1530	1582	1521	1973	1063	1518	1553.14	1.38	-10211	1549	1533	1509	1493	1469	1541	1501	88	455	100	1120	1	1	87826844	1353	-18.55	2.63	12	1.20	-83.00	585.00	1975	20230405	-22.03	1125	20231024	36.89	1950	-21.03	20240103	1350	14.07	20240102	1975	-22.03	20230405	1125	36.89	20231024	3.44	N	074430	100	87 억	1213035	N	N	3	N	N
116	20240311	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	23	2	1.52	1518972512	977463	181.52	1530	1582	1521	1973	1063	1518	1554.00	1.38	10215	1549	1533	1509	1493	1469	1541	1501	88	455	100	1120	1	1	87826844	1353	-18.57	2.63	12	1.11	-83.00	585.00	1975	20230405	-21.97	1125	20231024	36.98	1950	-20.97	20240103	1350	14.15	20240102	1975	-21.97	20230405	1125	36.98	20231024	3.44	N	074430	100	87 억	1213035	N	N	3	N	N
117	20240311	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	30	2	1.98	1356450315	872032	161.94	1530	1582	1521	1973	1063	1518	1555.51	1.38	7619	1549	1533	1509	1493	1469	1541	1501	88	455	100	1120	1	1	87826844	1360	-18.65	2.65	12	0.99	-83.00	585.00	1975	20230405	-21.62	1125	20231024	37.60	1950	-20.62	20240103	1350	14.67	20240102	1975	-21.62	20230405	1125	37.60	20231024	3.44	N	074430	100	87 억	1213035	N	N	3	N	N
118	20240311	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	48	2	3.16	1207182922	776166	144.14	1530	1582	1521	1973	1063	1518	1555.32	1.38	40648	1549	1533	1509	1493	1469	1541	1501	88	455	100	1120	1	1	87826844	1375	-18.87	2.68	12	0.88	-83.00	585.00	1975	20230405	-20.71	1125	20231024	39.20	1950	-19.69	20240103	1350	16.00	20240102	1975	-20.71	20230405	1125	39.20	20231024	3.44	N	074430	100	87 억	1213035	N	N	3	N	N
119	20240311	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	46	2	3.03	1021941840	658087	122.21	1530	1579	1521	1973	1063	1518	1552.90	1.38	36267	1549	1533	1509	1493	1469	1541	1501	88	455	100	1120	1	1	87826844	1374	-18.84	2.67	12	0.75	-83.00	585.00	1975	20230405	-20.81	1125	20231024	39.02	1950	-19.79	20240103	1350	15.85	20240102	1975	-20.81	20230405	1125	39.02	20231024	3.44	N	074430	100	87 억	1213035	N	N	3	N	N
120	20240311	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	49	2	3.23	843059982	543703	100.97	1530	1579	1521	1973	1063	1518	1550.59	1.38	29376	1549	1533	1509	1493	1469	1541	1501	88	455	100	1120	1	1	87826844	1376	-18.88	2.68	12	0.62	-83.00	585.00	1975	20230405	-20.66	1125	20231024	39.29	1950	-19.64	20240103	1350	16.07	20240102	1975	-20.66	20230405	1125	39.29	20231024	3.44	N	074430	100	87 억	1213035	N	N	3	N	N
121	20240311	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	21	2	1.38	213313285	138918	25.80	1530	1542	1521	1973	1063	1518	1535.53	1.38	32657	1549	1533	1509	1493	1469	1541	1501	88	455	100	1120	1	1	87826844	1352	-18.54	2.63	12	0.16	-83.00	585.00	1975	20230405	-22.08	1125	20231024	36.80	1950	-21.08	20240103	1350	14.00	20240102	1975	-22.08	20230405	1125	36.80	20231024	3.44	N	074430	100	87 억	1213035	N	N	3	N	N
122	20240308	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	15	2	1.00	799943080	530664	76.04	1485	1525	1485	1953	1053	1503	1507.44	1.32	55177	1553	1528	1508	1483	1463	1518	1473	88	450	100	1110	1	1	87826844	1333	-18.29	2.59	12	0.60	-83.00	585.00	1975	20230405	-23.14	1125	20231024	34.93	1950	-22.15	20240103	1350	12.44	20240102	1975	-23.14	20230405	1125	34.93	20231024	3.44	N	074430	100	87 억	1162178	N	N	3	N	N
123	20240308	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	15	2	1.00	744590213	494123	70.80	1485	1525	1485	1953	1053	1503	1506.90	1.32	51229	1553	1528	1508	1483	1463	1518	1473	88	450	100	1110	1	1	87826844	1333	-18.29	2.59	12	0.56	-83.00	585.00	1975	20230405	-23.14	1125	20231024	34.93	1950	-22.15	20240103	1350	12.44	20240102	1975	-23.14	20230405	1125	34.93	20231024	3.44	N	074430	100	87 억	1162178	N	N	4	N	N
124	20240308	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	4	2	0.27	589380302	391727	56.13	1485	1521	1485	1953	1053	1503	1504.57	1.32	14574	1553	1528	1508	1483	1463	1518	1473	88	450	100	1110	1	1	87826844	1324	-18.16	2.58	12	0.45	-83.00	585.00	1975	20230405	-23.70	1125	20231024	33.96	1950	-22.72	20240103	1350	11.63	20240102	1975	-23.70	20230405	1125	33.96	20231024	3.44	N	074430	100	87 억	1162178	N	N	4	N	N
125	20240308	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	3	2	0.20	550122942	365621	52.39	1485	1521	1485	1953	1053	1503	1504.63	1.32	19510	1553	1528	1508	1483	1463	1518	1473	88	450	100	1110	1	1	87826844	1323	-18.14	2.57	12	0.42	-83.00	585.00	1975	20230405	-23.75	1125	20231024	33.87	1950	-22.77	20240103	1350	11.56	20240102	1975	-23.75	20230405	1125	33.87	20231024	3.44	N	074430	100	87 억	1162178	N	N	4	N	N
126	20240308	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-6	5	-0.40	455511515	302523	43.35	1485	1521	1485	1953	1053	1503	1505.72	1.32	30231	1553	1528	1508	1483	1463	1518	1473	88	450	100	1110	1	1	87826844	1315	-18.04	2.56	12	0.34	-83.00	585.00	1975	20230405	-24.20	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1975	-24.20	20230405	1125	33.07	20231024	3.44	N	074430	100	87 억	1162178	N	N	4	N	N
127	20240308	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	5	2	0.33	360022837	238978	34.24	1485	1521	1485	1953	1053	1503	1506.53	1.32	46861	1553	1528	1508	1483	1463	1518	1473	88	450	100	1110	1	1	87826844	1324	-18.17	2.58	12	0.27	-83.00	585.00	1975	20230405	-23.65	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1975	-23.65	20230405	1125	34.04	20231024	3.44	N	074430	100	87 억	1162178	N	N	4	N	N
128	20240308	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	6	2	0.40	282175541	187492	26.86	1485	1521	1485	1953	1053	1503	1505.01	1.32	48027	1553	1528	1508	1483	1463	1518	1473	88	450	100	1110	1	1	87826844	1325	-18.18	2.58	12	0.21	-83.00	585.00	1975	20230405	-23.59	1125	20231024	34.13	1950	-22.62	20240103	1350	11.78	20240102	1975	-23.59	20230405	1125	34.13	20231024	3.44	N	074430	100	87 억	1162178	N	N	4	N	N
129	20240308	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-2	5	-0.13	70306382	47150	6.76	1485	1502	1485	1953	1053	1503	1490.86	1.32	14919	1553	1528	1508	1483	1463	1518	1473	88	450	100	1110	1	1	87826844	1318	-18.08	2.57	12	0.05	-83.00	585.00	1975	20230405	-24.00	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1975	-24.00	20230405	1125	33.42	20231024	3.44	N	074430	100	87 억	1162178	N	N	4	N	N
130	20240307	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-22	5	-1.44	1030021385	684626	61.24	1525	1533	1488	1982	1068	1525	1504.49	1.35	-24168	1569	1546	1525	1502	1481	1536	1492	88	457	100	1120	1	1	87826844	1320	-18.11	2.57	12	0.78	-83.00	585.00	1975	20230405	-23.90	1125	20231024	33.60	1950	-22.92	20240103	1350	11.33	20240102	1975	-23.90	20230405	1125	33.60	20231024	3.30	N	074430	100	87 억	1186374	N	N	4	N	N
131	20240307	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-15	5	-0.98	897599371	596353	53.35	1525	1533	1488	1982	1068	1525	1505.14	1.35	-30680	1569	1546	1525	1502	1481	1536	1492	88	457	100	1120	1	1	87826844	1326	-18.19	2.58	12	0.68	-83.00	585.00	1975	20230405	-23.54	1125	20231024	34.22	1950	-22.56	20240103	1350	11.85	20240102	1975	-23.54	20230405	1125	34.22	20231024	3.30	N	074430	100	87 억	1186374	N	N	0	N	N
132	20240307	140540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-22	5	-1.44	820195783	544963	48.75	1525	1533	1488	1982	1068	1525	1505.04	1.35	-43622	1569	1546	1525	1502	1481	1536	1492	88	457	100	1120	1	1	87826844	1320	-18.11	2.57	12	0.62	-83.00	585.00	1975	20230405	-23.90	1125	20231024	33.60	1950	-22.92	20240103	1350	11.33	20240102	1975	-23.90	20230405	1125	33.60	20231024	3.30	N	074430	100	87 억	1186374	N	N	0	N	N
133	20240307	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-29	5	-1.90	767493109	509830	45.61	1525	1533	1488	1982	1068	1525	1505.38	1.35	-42166	1569	1546	1525	1502	1481	1536	1492	88	457	100	1120	1	1	87826844	1314	-18.02	2.56	12	0.58	-83.00	585.00	1975	20230405	-24.25	1125	20231024	32.98	1950	-23.28	20240103	1350	10.81	20240102	1975	-24.25	20230405	1125	32.98	20231024	3.30	N	074430	100	87 억	1186374	N	N	0	N	N
134	20240307	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	-27	5	-1.77	609023941	403666	36.11	1525	1533	1495	1982	1068	1525	1508.72	1.35	-42538	1569	1546	1525	1502	1481	1536	1492	88	457	100	1120	1	1	87826844	1316	-18.05	2.56	12	0.46	-83.00	585.00	1975	20230405	-24.15	1125	20231024	33.16	1950	-23.18	20240103	1350	10.96	20240102	1975	-24.15	20230405	1125	33.16	20231024	3.30	N	074430	100	87 억	1186374	N	N	0	N	N
135	20240307	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-24	5	-1.57	529517023	350696	31.37	1525	1533	1495	1982	1068	1525	1509.89	1.35	-32381	1569	1546	1525	1502	1481	1536	1492	88	457	100	1120	1	1	87826844	1318	-18.08	2.57	12	0.40	-83.00	585.00	1975	20230405	-24.00	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1975	-24.00	20230405	1125	33.42	20231024	3.30	N	074430	100	87 억	1186374	N	N	0	N	N
136	20240307	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-20	5	-1.31	460407365	304757	27.26	1525	1533	1495	1982	1068	1525	1510.72	1.35	-32466	1569	1546	1525	1502	1481	1536	1492	88	457	100	1120	1	1	87826844	1322	-18.13	2.57	12	0.35	-83.00	585.00	1975	20230405	-23.80	1125	20231024	33.78	1950	-22.82	20240103	1350	11.48	20240102	1975	-23.80	20230405	1125	33.78	20231024	3.30	N	074430	100	87 억	1186374	N	N	0	N	N
137	20240307	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	3	2	0.20	71705424	46996	4.20	1525	1533	1520	1982	1068	1525	1525.78	1.35	9568	1569	1546	1525	1502	1481	1536	1492	88	457	100	1120	1	1	87826844	1342	-18.41	2.61	12	0.05	-83.00	585.00	1975	20230405	-22.63	1125	20231024	35.82	1950	-21.64	20240103	1350	13.19	20240102	1975	-22.63	20230405	1125	35.82	20231024	3.30	N	074430	100	87 억	1186374	N	N	0	N	N
138	20240306	160543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-11	5	-0.72	1676329900	1102981	45.74	1527	1548	1504	1996	1076	1536	1519.77	1.31	32399	1639	1587	1559	1507	1479	1573	1493	88	460	100	1130	1	1	87826844	1339	-18.37	2.61	12	1.26	-83.00	585.00	1975	20230405	-22.78	1125	20231024	35.56	1950	-21.79	20240103	1350	12.96	20240102	1975	-22.78	20230405	1125	35.56	20231024	3.28	N	074430	100	87 억	1153069	N	N	1	N	N
139	20240306	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	-20	5	-1.30	1497470077	985081	40.85	1527	1548	1504	1996	1076	1536	1520.14	1.31	18157	1639	1587	1559	1507	1479	1573	1493	88	460	100	1130	1	1	87826844	1331	-18.27	2.59	12	1.12	-83.00	585.00	1975	20230405	-23.24	1125	20231024	34.76	1950	-22.26	20240103	1350	12.30	20240102	1975	-23.24	20230405	1125	34.76	20231024	3.28	N	074430	100	87 억	1153069	N	N	1	N	N
140	20240306	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-8	5	-0.52	1344180902	884062	36.66	1527	1548	1504	1996	1076	1536	1520.45	1.31	7876	1639	1587	1559	1507	1479	1573	1493	88	460	100	1130	1	1	87826844	1342	-18.41	2.61	12	1.01	-83.00	585.00	1975	20230405	-22.63	1125	20231024	35.82	1950	-21.64	20240103	1350	13.19	20240102	1975	-22.63	20230405	1125	35.82	20231024	3.28	N	074430	100	87 억	1153069	N	N	1	N	N
141	20240306	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	-15	5	-0.98	1246312535	819591	33.99	1527	1548	1504	1996	1076	1536	1520.64	1.31	17411	1639	1587	1559	1507	1479	1573	1493	88	460	100	1130	1	1	87826844	1336	-18.33	2.60	12	0.93	-83.00	585.00	1975	20230405	-22.99	1125	20231024	35.20	1950	-22.00	20240103	1350	12.67	20240102	1975	-22.99	20230405	1125	35.20	20231024	3.28	N	074430	100	87 억	1153069	N	N	1	N	N
142	20240306	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-23	5	-1.50	1138456503	748449	31.04	1527	1548	1504	1996	1076	1536	1521.08	1.31	24710	1639	1587	1559	1507	1479	1573	1493	88	460	100	1130	1	1	87826844	1329	-18.23	2.59	12	0.85	-83.00	585.00	1975	20230405	-23.39	1125	20231024	34.49	1950	-22.41	20240103	1350	12.07	20240102	1975	-23.39	20230405	1125	34.49	20231024	3.28	N	074430	100	87 억	1153069	N	N	1	N	N
143	20240306	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	-3	5	-0.20	1010764395	664708	27.56	1527	1548	1504	1996	1076	1536	1520.60	1.31	61357	1639	1587	1559	1507	1479	1573	1493	88	460	100	1130	1	1	87826844	1346	-18.47	2.62	12	0.76	-83.00	585.00	1975	20230405	-22.38	1125	20231024	36.27	1950	-21.38	20240103	1350	13.56	20240102	1975	-22.38	20230405	1125	36.27	20231024	3.28	N	074430	100	87 억	1153069	N	N	1	N	N
144	20240306	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-10	5	-0.65	761036208	501736	20.81	1527	1540	1504	1996	1076	1536	1516.79	1.31	69528	1639	1587	1559	1507	1479	1573	1493	88	460	100	1130	1	1	87826844	1340	-18.39	2.61	12	0.57	-83.00	585.00	1975	20230405	-22.73	1125	20231024	35.64	1950	-21.74	20240103	1350	13.04	20240102	1975	-22.73	20230405	1125	35.64	20231024	3.28	N	074430	100	87 억	1153069	N	N	1	N	N
145	20240306	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-10	5	-0.65	134457782	88041	3.65	1527	1540	1523	1996	1076	1536	1527.18	1.31	15691	1639	1587	1559	1507	1479	1573	1493	88	460	100	1130	1	1	87826844	1340	-18.39	2.61	12	0.10	-83.00	585.00	1975	20230405	-22.73	1125	20231024	35.64	1950	-21.74	20240103	1350	13.04	20240102	1975	-22.73	20230405	1125	35.64	20231024	3.28	N	074430	100	87 억	1153069	N	N	1	N	N
146	20240305	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	-14	5	-0.90	3663132133	2337892	44.67	1571	1611	1531	2015	1085	1550	1566.92	1.28	14398	1754	1652	1601	1499	1448	1626	1473	88	465	100	1140	1	1	87826844	1349	-18.51	2.63	12	2.66	-83.00	585.00	1975	20230405	-22.23	1125	20231024	36.53	1950	-21.23	20240103	1350	13.78	20240102	1975	-22.23	20230405	1125	36.53	20231024	2.98	N	074430	100	87 억	1128369	N	N	1	N	N
147	20240305	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-12	5	-0.77	3398514205	2165543	41.38	1571	1611	1535	2015	1085	1550	1569.38	1.28	20040	1754	1652	1601	1499	1448	1626	1473	88	465	100	1140	1	1	87826844	1351	-18.53	2.63	12	2.47	-83.00	585.00	1975	20230405	-22.13	1125	20231024	36.71	1950	-21.13	20240103	1350	13.93	20240102	1975	-22.13	20230405	1125	36.71	20231024	2.98	N	074430	100	87 억	1128369	N	N	1	N	N
148	20240305	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-8	5	-0.52	3247696235	2067599	39.51	1571	1611	1535	2015	1085	1550	1570.78	1.28	31058	1754	1652	1601	1499	1448	1626	1473	88	465	100	1140	1	1	87826844	1354	-18.58	2.64	12	2.35	-83.00	585.00	1975	20230405	-21.92	1125	20231024	37.07	1950	-20.92	20240103	1350	14.22	20240102	1975	-21.92	20230405	1125	37.07	20231024	2.98	N	074430	100	87 억	1128369	N	N	1	N	N
149	20240305	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1569	19	2	1.23	3050684503	1940655	37.08	1571	1611	1535	2015	1085	1550	1572.01	1.28	48999	1754	1652	1601	1499	1448	1626	1473	88	465	100	1140	1	1	87826844	1378	-18.90	2.68	12	2.21	-83.00	585.00	1975	20230405	-20.56	1125	20231024	39.47	1950	-19.54	20240103	1350	16.22	20240102	1975	-20.56	20230405	1125	39.47	20231024	2.98	N	074430	100	87 억	1128369	N	N	1	N	N
150	20240305	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1582	32	2	2.06	2489880310	1579912	30.19	1571	1611	1535	2015	1085	1550	1575.99	1.28	3474	1754	1652	1601	1499	1448	1626	1473	88	465	100	1140	1	1	87826844	1389	-19.06	2.70	12	1.80	-83.00	585.00	1975	20230405	-19.90	1125	20231024	40.62	1950	-18.87	20240103	1350	17.19	20240102	1975	-19.90	20230405	1125	40.62	20231024	2.98	N	074430	100	87 억	1128369	N	N	1	N	N
151	20240305	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	17	2	1.10	2114197759	1343665	25.67	1571	1608	1535	2015	1085	1550	1573.49	1.28	17707	1754	1652	1601	1499	1448	1626	1473	88	465	100	1140	1	1	87826844	1376	-18.88	2.68	12	1.53	-83.00	585.00	1975	20230405	-20.66	1125	20231024	39.29	1950	-19.64	20240103	1350	16.07	20240102	1975	-20.66	20230405	1125	39.29	20231024	2.98	N	074430	100	87 억	1128369	N	N	1	N	N
152	20240305	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	35	2	2.26	1448744613	923732	17.65	1571	1608	1535	2015	1085	1550	1568.40	1.28	-15548	1754	1652	1601	1499	1448	1626	1473	88	465	100	1140	1	1	87826844	1392	-19.10	2.71	12	1.05	-83.00	585.00	1975	20230405	-19.75	1125	20231024	40.89	1950	-18.72	20240103	1350	17.41	20240102	1975	-19.75	20230405	1125	40.89	20231024	2.98	N	074430	100	87 억	1128369	N	N	1	N	N
153	20240305	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-8	5	-0.52	259337386	166813	3.19	1571	1572	1540	2015	1085	1550	1554.72	1.28	-47521	1754	1652	1601	1499	1448	1626	1473	88	465	100	1140	1	1	87826844	1354	-18.58	2.64	12	0.19	-83.00	585.00	1975	20230405	-21.92	1125	20231024	37.07	1950	-20.92	20240103	1350	14.22	20240102	1975	-21.92	20230405	1125	37.07	20231024	2.98	N	074430	100	87 억	1128369	N	N	1	N	N
154	20240304	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-95	5	-5.78	8422647575	5175726	12.51	1693	1703	1550	2135	1152	1645	1627.74	0.81	385389	1943	1793	1610	1460	1277	1869	1536	88	490	100	1210	1	1	87826844	1361	-18.67	2.65	12	5.89	-83.00	585.00	1975	20230405	-21.52	1125	20231024	37.78	1950	-20.51	20240103	1350	14.81	20240102	1975	-21.52	20230405	1125	37.78	20231024	3.04	N	074430	100	87 억	714967	N	N	1	N	N
155	20240304	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	-87	5	-5.29	7959349637	4877695	11.79	1693	1703	1550	2135	1152	1645	1631.78	0.81	376617	1943	1793	1610	1460	1277	1869	1536	88	490	100	1210	1	1	87826844	1368	-18.77	2.66	12	5.55	-83.00	585.00	1975	20230405	-21.11	1125	20231024	38.49	1950	-20.10	20240103	1350	15.41	20240102	1975	-21.11	20230405	1125	38.49	20231024	3.04	N	074430	100	87 억	714967	N	N	1	N	N
156	20240304	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-35	5	-2.13	6925031979	4221896	10.21	1693	1703	1584	2135	1152	1645	1640.27	0.81	363183	1943	1793	1610	1460	1277	1869	1536	88	490	100	1210	1	1	87826844	1414	-19.40	2.75	12	4.81	-83.00	585.00	1975	20230405	-18.48	1125	20231024	43.11	1950	-17.44	20240103	1350	19.26	20240102	1975	-18.48	20230405	1125	43.11	20231024	3.04	N	074430	100	87 억	714967	N	N	1	N	N
157	20240304	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1589	-56	5	-3.40	5423620611	3301777	7.98	1693	1703	1588	2135	1152	1645	1642.64	0.81	398179	1943	1793	1610	1460	1277	1869	1536	88	490	100	1210	1	1	87826844	1396	-19.14	2.72	12	3.76	-83.00	585.00	1975	20230405	-19.54	1125	20231024	41.24	1950	-18.51	20240103	1350	17.70	20240102	1975	-19.54	20230405	1125	41.24	20231024	3.04	N	074430	100	87 억	714967	N	N	1	N	N
158	20240304	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-35	5	-2.13	4934374773	2995564	7.24	1693	1703	1597	2135	1152	1645	1647.23	0.81	347333	1943	1793	1610	1460	1277	1869	1536	88	490	100	1210	1	1	87826844	1414	-19.40	2.75	12	3.41	-83.00	585.00	1975	20230405	-18.48	1125	20231024	43.11	1950	-17.44	20240103	1350	19.26	20240102	1975	-18.48	20230405	1125	43.11	20231024	3.04	N	074430	100	87 억	714967	N	N	1	N	N
159	20240304	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-31	5	-1.88	4247113813	2567651	6.21	1693	1703	1613	2135	1152	1645	1654.09	0.81	205960	1943	1793	1610	1460	1277	1869	1536	88	490	100	1210	1	1	87826844	1418	-19.45	2.76	12	2.92	-83.00	585.00	1975	20230405	-18.28	1125	20231024	43.47	1950	-17.23	20240103	1350	19.56	20240102	1975	-18.28	20230405	1125	43.47	20231024	3.04	N	074430	100	87 억	714967	N	N	1	N	N
160	20240304	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-11	5	-0.67	3683892347	2219893	5.37	1693	1703	1628	2135	1152	1645	1659.49	0.81	125698	1943	1793	1610	1460	1277	1869	1536	88	490	100	1210	1	1	87826844	1435	-19.69	2.79	12	2.53	-83.00	585.00	1975	20230405	-17.27	1125	20231024	45.24	1950	-16.21	20240103	1350	21.04	20240102	1975	-17.27	20230405	1125	45.24	20231024	3.04	N	074430	100	87 억	714967	N	N	1	N	N
161	20240304	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	24	2	1.46	1543313345	920588	2.23	1693	1703	1645	2135	1152	1645	1676.44	0.81	80721	1943	1793	1610	1460	1277	1869	1536	88	490	100	1210	1	1	87826844	1466	-20.11	2.85	12	1.05	-83.00	585.00	1975	20230405	-15.49	1125	20231024	48.36	1950	-14.41	20240103	1350	23.63	20240102	1975	-15.49	20230405	1125	48.36	20231024	3.04	N	074430	100	87 억	714967	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History