KissMeData/046970/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	investmentCareful	shortOverheated
2	20240329	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	-14	5	-0.85	484060578	297724	37.35	1639	1665	1619	2125	1147	1638	1625.87	0.56	-33300	1720	1678	1654	1612	1588	1667	1601	219	487	500	1010	1	1	43824999	712	-12.03	1.51	12	0.68	-135.00	1072.00	2905	20230828	-44.10	1203	20230411	35.00	1945	-16.50	20240110	1577	2.98	20240201	2905	-44.10	20230828	1203	35.00	20230411	0.00	N	046970	500	219 억	246152	N	N	N	N
3	20240329	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	-17	5	-1.04	459321263	282466	35.43	1639	1665	1619	2125	1147	1638	1626.11	0.56	-32758	1720	1678	1654	1612	1588	1667	1601	219	487	500	1010	1	1	43824999	710	-12.01	1.51	12	0.64	-135.00	1072.00	2905	20230828	-44.20	1203	20230411	34.75	1945	-16.66	20240110	1577	2.79	20240201	2905	-44.20	20230828	1203	34.75	20230411	0.00	N	046970	500	219 억	246152	N	N	N	N
4	20240329	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	-15	5	-0.92	360117598	221270	27.76	1639	1665	1619	2125	1147	1638	1627.50	0.56	-24800	1720	1678	1654	1612	1588	1667	1601	219	487	500	1010	1	1	43824999	711	-12.02	1.51	12	0.50	-135.00	1072.00	2905	20230828	-44.13	1203	20230411	34.91	1945	-16.56	20240110	1577	2.92	20240201	2905	-44.13	20230828	1203	34.91	20230411	0.00	N	046970	500	219 억	246152	N	N	N	N
5	20240329	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	-11	5	-0.67	331567030	203708	25.55	1639	1665	1619	2125	1147	1638	1627.66	0.56	-24339	1720	1678	1654	1612	1588	1667	1601	219	487	500	1010	1	1	43824999	713	-12.05	1.52	12	0.46	-135.00	1072.00	2905	20230828	-43.99	1203	20230411	35.25	1945	-16.35	20240110	1577	3.17	20240201	2905	-43.99	20230828	1203	35.25	20230411	0.00	N	046970	500	219 억	246152	N	N	N	N
6	20240329	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	-14	5	-0.85	296644699	182227	22.86	1639	1665	1619	2125	1147	1638	1627.89	0.56	-27213	1720	1678	1654	1612	1588	1667	1601	219	487	500	1010	1	1	43824999	712	-12.03	1.51	12	0.42	-135.00	1072.00	2905	20230828	-44.10	1203	20230411	35.00	1945	-16.50	20240110	1577	2.98	20240201	2905	-44.10	20230828	1203	35.00	20230411	0.00	N	046970	500	219 억	246152	N	N	N	N
7	20240329	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-10	5	-0.61	243650678	149599	18.77	1639	1665	1619	2125	1147	1638	1628.69	0.56	-21206	1720	1678	1654	1612	1588	1667	1601	219	487	500	1010	1	1	43824999	713	-12.06	1.52	12	0.34	-135.00	1072.00	2905	20230828	-43.96	1203	20230411	35.33	1945	-16.30	20240110	1577	3.23	20240201	2905	-43.96	20230828	1203	35.33	20230411	0.00	N	046970	500	219 억	246152	N	N	N	N
8	20240329	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-8	5	-0.49	165200379	101285	12.71	1639	1665	1624	2125	1147	1638	1631.04	0.56	-17080	1720	1678	1654	1612	1588	1667	1601	219	487	500	1010	1	1	43824999	714	-12.07	1.52	12	0.23	-135.00	1072.00	2905	20230828	-43.89	1203	20230411	35.49	1945	-16.20	20240110	1577	3.36	20240201	2905	-43.89	20230828	1203	35.49	20230411	0.00	N	046970	500	219 억	246152	N	N	N	N
9	20240329	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	4	2	0.24	16614468	10135	1.27	1639	1665	1636	2125	1147	1638	1639.32	0.56	-6937	1720	1678	1654	1612	1588	1667	1601	219	487	500	1010	1	1	43824999	720	-12.16	1.53	12	0.02	-135.00	1072.00	2905	20230828	-43.48	1203	20230411	36.49	1945	-15.58	20240110	1577	4.12	20240201	2905	-43.48	20230828	1203	36.49	20230411	0.00	N	046970	500	219 억	246152	N	N	N	N
10	20240328	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	0	3	0.00	1295034550	782836	15.30	1640	1696	1630	2125	1147	1638	1654.32	0.56	237	1946	1792	1715	1561	1484	1753	1522	219	487	500	1010	1	1	43824999	718	-12.13	1.53	12	1.79	-135.00	1072.00	2905	20230828	-43.61	1203	20230411	36.16	1945	-15.78	20240110	1577	3.87	20240201	2905	-43.61	20230828	1203	36.16	20230411	0.00	N	046970	500	219 억	246214	N	N	N	N
11	20240328	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	1	2	0.06	1263517160	763599	14.93	1640	1696	1630	2125	1147	1638	1654.69	0.56	3413	1946	1792	1715	1561	1484	1753	1522	219	487	500	1010	1	1	43824999	718	-12.14	1.53	12	1.74	-135.00	1072.00	2905	20230828	-43.58	1203	20230411	36.24	1945	-15.73	20240110	1577	3.93	20240201	2905	-43.58	20230828	1203	36.24	20230411	0.00	N	046970	500	219 억	246214	N	N	N	N
12	20240328	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	7	2	0.43	1169757303	706496	13.81	1640	1696	1630	2125	1147	1638	1655.72	0.56	694	1946	1792	1715	1561	1484	1753	1522	219	487	500	1010	1	1	43824999	721	-12.19	1.53	12	1.61	-135.00	1072.00	2905	20230828	-43.37	1203	20230411	36.74	1945	-15.42	20240110	1577	4.31	20240201	2905	-43.37	20230828	1203	36.74	20230411	0.00	N	046970	500	219 억	246214	N	N	N	N
13	20240328	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	12	2	0.73	1104641691	666986	13.04	1640	1696	1630	2125	1147	1638	1656.17	0.56	14860	1946	1792	1715	1561	1484	1753	1522	219	487	500	1010	1	1	43824999	723	-12.22	1.54	12	1.52	-135.00	1072.00	2905	20230828	-43.20	1203	20230411	37.16	1945	-15.17	20240110	1577	4.63	20240201	2905	-43.20	20230828	1203	37.16	20230411	0.00	N	046970	500	219 억	246214	N	N	N	N
14	20240328	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	12	2	0.73	1025207802	618911	12.10	1640	1696	1630	2125	1147	1638	1656.47	0.56	20423	1946	1792	1715	1561	1484	1753	1522	219	487	500	1010	1	1	43824999	723	-12.22	1.54	12	1.41	-135.00	1072.00	2905	20230828	-43.20	1203	20230411	37.16	1945	-15.17	20240110	1577	4.63	20240201	2905	-43.20	20230828	1203	37.16	20230411	0.00	N	046970	500	219 억	246214	N	N	N	N
15	20240328	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	19	2	1.16	974331102	588183	11.50	1640	1696	1630	2125	1147	1638	1656.51	0.56	18885	1946	1792	1715	1561	1484	1753	1522	219	487	500	1010	1	1	43824999	726	-12.27	1.55	12	1.34	-135.00	1072.00	2905	20230828	-42.96	1203	20230411	37.74	1945	-14.81	20240110	1577	5.07	20240201	2905	-42.96	20230828	1203	37.74	20230411	0.00	N	046970	500	219 억	246214	N	N	N	N
16	20240328	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	4	2	0.24	859643347	518381	10.13	1640	1696	1630	2125	1147	1638	1658.33	0.56	12258	1946	1792	1715	1561	1484	1753	1522	219	487	500	1010	1	1	43824999	720	-12.16	1.53	12	1.18	-135.00	1072.00	2905	20230828	-43.48	1203	20230411	36.49	1945	-15.58	20240110	1577	4.12	20240201	2905	-43.48	20230828	1203	36.49	20230411	0.00	N	046970	500	219 억	246214	N	N	N	N
17	20240328	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	24	2	1.47	105796446	64336	1.26	1640	1662	1638	2125	1147	1638	1644.45	0.56	16046	1946	1792	1715	1561	1484	1753	1522	219	487	500	1010	1	1	43824999	728	-12.31	1.55	12	0.15	-135.00	1072.00	2905	20230828	-42.79	1203	20230411	38.15	1945	-14.55	20240110	1577	5.39	20240201	2905	-42.79	20230828	1203	38.15	20230411	0.00	N	046970	500	219 억	246214	N	N	N	N
18	20240327	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-62	5	-3.65	8821434402	5063502	564.52	1700	1869	1638	2210	1190	1700	1742.30	0.89	-146419	1761	1730	1680	1649	1599	1746	1665	219	510	500	1050	1	1	43824999	718	-12.13	1.53	12	11.55	-135.00	1072.00	2905	20230828	-43.61	1203	20230411	36.16	1945	-15.78	20240110	1577	3.87	20240201	2905	-43.61	20230828	1203	36.16	20230411	0.00	N	046970	500	219 억	388679	N	N	N	N
19	20240327	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-50	5	-2.94	8584400193	4919087	548.42	1700	1869	1645	2210	1190	1700	1745.12	0.89	-140994	1761	1730	1680	1649	1599	1746	1665	219	510	500	1050	1	1	43824999	723	-12.22	1.54	12	11.22	-135.00	1072.00	2905	20230828	-43.20	1203	20230411	37.16	1945	-15.17	20240110	1577	4.63	20240201	2905	-43.20	20230828	1203	37.16	20230411	0.00	N	046970	500	219 억	388679	N	N	N	N
20	20240327	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-24	5	-1.41	8003333787	4568401	509.32	1700	1869	1651	2210	1190	1700	1751.89	0.89	-156308	1761	1730	1680	1649	1599	1746	1665	219	510	500	1050	1	1	43824999	735	-12.41	1.56	12	10.42	-135.00	1072.00	2905	20230828	-42.31	1203	20230411	39.32	1945	-13.83	20240110	1577	6.28	20240201	2905	-42.31	20230828	1203	39.32	20230411	0.00	N	046970	500	219 억	388679	N	N	N	N
21	20240327	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	14	2	0.82	941088383	548592	61.16	1700	1743	1680	2210	1190	1700	1715.46	0.89	79613	1761	1730	1680	1649	1599	1746	1665	219	510	500	1050	1	1	43824999	751	-12.70	1.60	12	1.25	-135.00	1072.00	2905	20230828	-41.00	1203	20230411	42.48	1945	-11.88	20240110	1577	8.69	20240201	2905	-41.00	20230828	1203	42.48	20230411	0.00	N	046970	500	219 억	388679	N	N	N	N
22	20240327	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	19	2	1.12	848839878	494676	55.15	1700	1743	1680	2210	1190	1700	1715.95	0.89	82593	1761	1730	1680	1649	1599	1746	1665	219	510	500	1050	1	1	43824999	753	-12.73	1.60	12	1.13	-135.00	1072.00	2905	20230828	-40.83	1203	20230411	42.89	1945	-11.62	20240110	1577	9.00	20240201	2905	-40.83	20230828	1203	42.89	20230411	0.00	N	046970	500	219 억	388679	N	N	N	N
23	20240327	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	19	2	1.12	739840060	431223	48.08	1700	1743	1680	2210	1190	1700	1715.68	0.89	74258	1761	1730	1680	1649	1599	1746	1665	219	510	500	1050	1	1	43824999	753	-12.73	1.60	12	0.98	-135.00	1072.00	2905	20230828	-40.83	1203	20230411	42.89	1945	-11.62	20240110	1577	9.00	20240201	2905	-40.83	20230828	1203	42.89	20230411	0.00	N	046970	500	219 억	388679	N	N	N	N
24	20240327	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	8	2	0.47	253301299	149274	16.64	1700	1709	1680	2210	1190	1700	1696.89	0.89	25962	1761	1730	1680	1649	1599	1746	1665	219	510	500	1050	1	1	43824999	749	-12.65	1.59	12	0.34	-135.00	1072.00	2905	20230828	-41.20	1203	20230411	41.98	1945	-12.19	20240110	1577	8.31	20240201	2905	-41.20	20230828	1203	41.98	20230411	0.00	N	046970	500	219 억	388679	N	N	N	N
25	20240327	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	-5	5	-0.29	37444560	22097	2.46	1700	1702	1680	2210	1190	1700	1694.55	0.89	3622	1761	1730	1680	1649	1599	1746	1665	219	510	500	1050	1	1	43824999	743	-12.56	1.58	12	0.05	-135.00	1072.00	2905	20230828	-41.65	1203	20230411	40.90	1945	-12.85	20240110	1577	7.48	20240201	2905	-41.65	20230828	1203	40.90	20230411	0.00	N	046970	500	219 억	388679	N	N	N	N
26	20240326	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	74	2	4.55	1479718465	883561	370.26	1630	1711	1630	2110	1139	1626	1674.71	0.56	126677	1650	1637	1624	1611	1598	1631	1605	219	484	500	1000	1	1	43824999	745	-12.59	1.59	12	2.02	-135.00	1072.00	2905	20230828	-41.48	1203	20230411	41.31	1945	-12.60	20240110	1577	7.80	20240201	2905	-41.48	20230828	1203	41.31	20230411	0.00	N	046970	500	219 억	244988	N	N	N	N
27	20240326	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	67	2	4.12	1366436715	816856	342.30	1630	1711	1630	2110	1139	1626	1672.80	0.56	106666	1650	1637	1624	1611	1598	1631	1605	219	484	500	1000	1	1	43824999	742	-12.54	1.58	12	1.86	-135.00	1072.00	2905	20230828	-41.72	1203	20230411	40.73	1945	-12.96	20240110	1577	7.36	20240201	2905	-41.72	20230828	1203	40.73	20230411	0.00	N	046970	500	219 억	244988	N	N	N	N
28	20240326	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	59	2	3.63	1222839179	731255	306.43	1630	1711	1630	2110	1139	1626	1672.25	0.56	95820	1650	1637	1624	1611	1598	1631	1605	219	484	500	1000	1	1	43824999	738	-12.48	1.57	12	1.67	-135.00	1072.00	2905	20230828	-42.00	1203	20230411	40.07	1945	-13.37	20240110	1577	6.85	20240201	2905	-42.00	20230828	1203	40.07	20230411	0.00	N	046970	500	219 억	244988	N	N	N	N
29	20240326	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	48	2	2.95	1056130078	632346	264.99	1630	1711	1630	2110	1139	1626	1670.18	0.56	83406	1650	1637	1624	1611	1598	1631	1605	219	484	500	1000	1	1	43824999	734	-12.40	1.56	12	1.44	-135.00	1072.00	2905	20230828	-42.38	1203	20230411	39.15	1945	-13.93	20240110	1577	6.15	20240201	2905	-42.38	20230828	1203	39.15	20230411	0.00	N	046970	500	219 억	244988	N	N	N	N
30	20240326	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	55	2	3.38	662709072	398905	167.16	1630	1690	1630	2110	1139	1626	1661.32	0.56	91707	1650	1637	1624	1611	1598	1631	1605	219	484	500	1000	1	1	43824999	737	-12.45	1.57	12	0.91	-135.00	1072.00	2905	20230828	-42.13	1203	20230411	39.73	1945	-13.57	20240110	1577	6.59	20240201	2905	-42.13	20230828	1203	39.73	20230411	0.00	N	046970	500	219 억	244988	N	N	N	N
31	20240326	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	35	2	2.15	331686520	200793	84.14	1630	1675	1630	2110	1139	1626	1651.88	0.56	58258	1650	1637	1624	1611	1598	1631	1605	219	484	500	1000	1	1	43824999	728	-12.30	1.55	12	0.46	-135.00	1072.00	2905	20230828	-42.82	1203	20230411	38.07	1945	-14.60	20240110	1577	5.33	20240201	2905	-42.82	20230828	1203	38.07	20230411	0.00	N	046970	500	219 억	244988	N	N	N	N
32	20240326	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	26	2	1.60	187806644	113983	47.76	1630	1661	1630	2110	1139	1626	1647.67	0.56	31342	1650	1637	1624	1611	1598	1631	1605	219	484	500	1000	1	1	43824999	724	-12.24	1.54	12	0.26	-135.00	1072.00	2905	20230828	-43.13	1203	20230411	37.32	1945	-15.06	20240110	1577	4.76	20240201	2905	-43.13	20230828	1203	37.32	20230411	0.00	N	046970	500	219 억	244988	N	N	N	N
33	20240326	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	7	2	0.43	11291899	6911	2.90	1630	1637	1630	2110	1139	1626	1633.90	0.56	336	1650	1637	1624	1611	1598	1631	1605	219	484	500	1000	1	1	43824999	716	-12.10	1.52	12	0.02	-135.00	1072.00	2905	20230828	-43.79	1203	20230411	35.74	1945	-16.04	20240110	1577	3.55	20240201	2905	-43.79	20230828	1203	35.74	20230411	0.00	N	046970	500	219 억	244988	N	N	N	N
34	20240325	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	1	2	0.06	386851206	238369	106.58	1635	1637	1611	2110	1138	1625	1622.89	0.52	19065	1645	1635	1618	1608	1591	1640	1613	219	485	500	1000	1	1	43824999	713	-12.04	1.52	12	0.54	-135.00	1072.00	2905	20230828	-44.03	1203	20230411	35.16	1945	-16.40	20240110	1577	3.11	20240201	2905	-44.03	20230828	1203	35.16	20230411	0.00	N	046970	500	219 억	225923	N	N	N	N
35	20240325	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	1	2	0.06	316607088	195261	87.30	1635	1635	1611	2110	1138	1625	1621.46	0.52	4536	1645	1635	1618	1608	1591	1640	1613	219	485	500	1000	1	1	43824999	713	-12.04	1.52	12	0.45	-135.00	1072.00	2905	20230828	-44.03	1203	20230411	35.16	1945	-16.40	20240110	1577	3.11	20240201	2905	-44.03	20230828	1203	35.16	20230411	0.00	N	046970	500	219 억	225923	N	N	N	N
36	20240325	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	-7	5	-0.43	252185423	155603	69.57	1635	1635	1611	2110	1138	1625	1620.70	0.52	-3779	1645	1635	1618	1608	1591	1640	1613	219	485	500	1000	1	1	43824999	709	-11.99	1.51	12	0.36	-135.00	1072.00	2905	20230828	-44.30	1203	20230411	34.50	1945	-16.81	20240110	1577	2.60	20240201	2905	-44.30	20230828	1203	34.50	20230411	0.00	N	046970	500	219 억	225923	N	N	N	N
37	20240325	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	0	3	0.00	223218678	137706	61.57	1635	1635	1611	2110	1138	1625	1620.98	0.52	-3883	1645	1635	1618	1608	1591	1640	1613	219	485	500	1000	1	1	43824999	712	-12.04	1.52	12	0.31	-135.00	1072.00	2905	20230828	-44.06	1203	20230411	35.08	1945	-16.45	20240110	1577	3.04	20240201	2905	-44.06	20230828	1203	35.08	20230411	0.00	N	046970	500	219 억	225923	N	N	N	N
38	20240325	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	-4	5	-0.25	214082979	132074	59.05	1635	1635	1611	2110	1138	1625	1620.93	0.52	-3809	1645	1635	1618	1608	1591	1640	1613	219	485	500	1000	1	1	43824999	710	-12.01	1.51	12	0.30	-135.00	1072.00	2905	20230828	-44.20	1203	20230411	34.75	1945	-16.66	20240110	1577	2.79	20240201	2905	-44.20	20230828	1203	34.75	20230411	0.00	N	046970	500	219 억	225923	N	N	N	N
39	20240325	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	-1	5	-0.06	159361697	98358	43.98	1635	1635	1611	2110	1138	1625	1620.22	0.52	-6584	1645	1635	1618	1608	1591	1640	1613	219	485	500	1000	1	1	43824999	712	-12.03	1.51	12	0.22	-135.00	1072.00	2905	20230828	-44.10	1203	20230411	35.00	1945	-16.50	20240110	1577	2.98	20240201	2905	-44.10	20230828	1203	35.00	20230411	0.00	N	046970	500	219 억	225923	N	N	N	N
40	20240325	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-3	5	-0.18	104570992	64532	28.85	1635	1635	1611	2110	1138	1625	1620.45	0.52	-2894	1645	1635	1618	1608	1591	1640	1613	219	485	500	1000	1	1	43824999	711	-12.01	1.51	12	0.15	-135.00	1072.00	2905	20230828	-44.17	1203	20230411	34.83	1945	-16.61	20240110	1577	2.85	20240201	2905	-44.17	20230828	1203	34.83	20230411	0.00	N	046970	500	219 억	225923	N	N	N	N
41	20240325	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	3	2	0.18	16385635	10058	4.50	1635	1635	1619	2110	1138	1625	1629.11	0.52	-3269	1645	1635	1618	1608	1591	1640	1613	219	485	500	1000	1	1	43824999	713	-12.06	1.52	12	0.02	-135.00	1072.00	2905	20230828	-43.96	1203	20230411	35.33	1945	-16.30	20240110	1577	3.23	20240201	2905	-43.96	20230828	1203	35.33	20230411	0.00	N	046970	500	219 억	225923	N	N	N	N
42	20240322	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	14	2	0.87	360875863	223053	62.82	1613	1628	1601	2090	1128	1611	1617.89	0.49	10387	1643	1627	1619	1603	1595	1623	1599	219	479	500	990	1	1	43824999	712	-12.04	1.52	12	0.51	-135.00	1072.00	2905	20230828	-44.06	1203	20230411	35.08	1945	-16.45	20240110	1577	3.04	20240201	2905	-44.06	20230828	1203	35.08	20230411	0.00	N	046970	500	219 억	215536	N	N	N	N
43	20240322	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	10	2	0.62	327760478	202644	57.07	1613	1628	1601	2090	1128	1611	1617.42	0.49	9758	1643	1627	1619	1603	1595	1623	1599	219	479	500	990	1	1	43824999	710	-12.01	1.51	12	0.46	-135.00	1072.00	2905	20230828	-44.20	1203	20230411	34.75	1945	-16.66	20240110	1577	2.79	20240201	2905	-44.20	20230828	1203	34.75	20230411	0.00	N	046970	500	219 억	215536	N	N	N	N
44	20240322	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	10	2	0.62	273728912	169341	47.69	1613	1627	1601	2090	1128	1611	1616.44	0.49	11685	1643	1627	1619	1603	1595	1623	1599	219	479	500	990	1	1	43824999	710	-12.01	1.51	12	0.39	-135.00	1072.00	2905	20230828	-44.20	1203	20230411	34.75	1945	-16.66	20240110	1577	2.79	20240201	2905	-44.20	20230828	1203	34.75	20230411	0.00	N	046970	500	219 억	215536	N	N	N	N
45	20240322	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	9	2	0.56	205998922	127604	35.94	1613	1626	1601	2090	1128	1611	1614.36	0.49	-5210	1643	1627	1619	1603	1595	1623	1599	219	479	500	990	1	1	43824999	710	-12.00	1.51	12	0.29	-135.00	1072.00	2905	20230828	-44.23	1203	20230411	34.66	1945	-16.71	20240110	1577	2.73	20240201	2905	-44.23	20230828	1203	34.66	20230411	0.00	N	046970	500	219 억	215536	N	N	N	N
46	20240322	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	7	2	0.43	175433642	108702	30.61	1613	1626	1601	2090	1128	1611	1613.90	0.49	-5389	1643	1627	1619	1603	1595	1623	1599	219	479	500	990	1	1	43824999	709	-11.99	1.51	12	0.25	-135.00	1072.00	2905	20230828	-44.30	1203	20230411	34.50	1945	-16.81	20240110	1577	2.60	20240201	2905	-44.30	20230828	1203	34.50	20230411	0.00	N	046970	500	219 억	215536	N	N	N	N
47	20240322	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	6	2	0.37	154044418	95441	26.88	1613	1626	1601	2090	1128	1611	1614.03	0.49	-4649	1643	1627	1619	1603	1595	1623	1599	219	479	500	990	1	1	43824999	709	-11.98	1.51	12	0.22	-135.00	1072.00	2905	20230828	-44.34	1203	20230411	34.41	1945	-16.86	20240110	1577	2.54	20240201	2905	-44.34	20230828	1203	34.41	20230411	0.00	N	046970	500	219 억	215536	N	N	N	N
48	20240322	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	5	2	0.31	101381027	62838	17.70	1613	1626	1601	2090	1128	1611	1613.37	0.49	-7380	1643	1627	1619	1603	1595	1623	1599	219	479	500	990	1	1	43824999	708	-11.97	1.51	12	0.14	-135.00	1072.00	2905	20230828	-44.37	1203	20230411	34.33	1945	-16.92	20240110	1577	2.47	20240201	2905	-44.37	20230828	1203	34.33	20230411	0.00	N	046970	500	219 억	215536	N	N	N	N
49	20240322	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-1	5	-0.06	29493143	18340	5.17	1613	1613	1601	2090	1128	1611	1608.13	0.49	-934	1643	1627	1619	1603	1595	1623	1599	219	479	500	990	1	1	43824999	706	-11.93	1.50	12	0.04	-135.00	1072.00	2905	20230828	-44.58	1203	20230411	33.83	1945	-17.22	20240110	1577	2.09	20240201	2905	-44.58	20230828	1203	33.83	20230411	0.00	N	046970	500	219 억	215536	N	N	N	N
50	20240321	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-17	5	-1.04	565718428	349420	53.37	1628	1635	1611	2115	1140	1628	1619.07	0.56	-29160	1714	1671	1646	1603	1578	1658	1590	219	487	500	1000	1	1	43824999	706	-14.92	1.31	12	0.80	-108.00	1234.00	2905	20230828	-44.54	1203	20230411	33.92	1945	-17.17	20240110	1577	2.16	20240201	2905	-44.54	20230828	1203	33.92	20230411	0.00	N	046970	500	219 억	244696	N	N	N	N
51	20240321	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-16	5	-0.98	447534077	276084	42.17	1628	1635	1612	2115	1140	1628	1620.98	0.56	-29188	1714	1671	1646	1603	1578	1658	1590	219	487	500	1000	1	1	43824999	706	-14.93	1.31	12	0.63	-108.00	1234.00	2905	20230828	-44.51	1203	20230411	34.00	1945	-17.12	20240110	1577	2.22	20240201	2905	-44.51	20230828	1203	34.00	20230411	0.00	N	046970	500	219 억	244696	N	N	N	N
52	20240321	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-9	5	-0.55	350384810	215949	32.99	1628	1635	1616	2115	1140	1628	1622.51	0.56	-12935	1714	1671	1646	1603	1578	1658	1590	219	487	500	1000	1	1	43824999	710	-14.99	1.31	12	0.49	-108.00	1234.00	2905	20230828	-44.27	1203	20230411	34.58	1945	-16.76	20240110	1577	2.66	20240201	2905	-44.27	20230828	1203	34.58	20230411	0.00	N	046970	500	219 억	244696	N	N	N	N
53	20240321	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-8	5	-0.49	253903979	156337	23.88	1628	1635	1616	2115	1140	1628	1624.06	0.56	3688	1714	1671	1646	1603	1578	1658	1590	219	487	500	1000	1	1	43824999	710	-15.00	1.31	12	0.36	-108.00	1234.00	2905	20230828	-44.23	1203	20230411	34.66	1945	-16.71	20240110	1577	2.73	20240201	2905	-44.23	20230828	1203	34.66	20230411	0.00	N	046970	500	219 억	244696	N	N	N	N
54	20240321	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-3	5	-0.18	206888818	127319	19.45	1628	1635	1616	2115	1140	1628	1624.94	0.56	-487	1714	1671	1646	1603	1578	1658	1590	219	487	500	1000	1	1	43824999	712	-15.05	1.32	12	0.29	-108.00	1234.00	2905	20230828	-44.06	1203	20230411	35.08	1945	-16.45	20240110	1577	3.04	20240201	2905	-44.06	20230828	1203	35.08	20230411	0.00	N	046970	500	219 억	244696	N	N	N	N
55	20240321	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-6	5	-0.37	177842496	109401	16.71	1628	1635	1616	2115	1140	1628	1625.58	0.56	-3683	1714	1671	1646	1603	1578	1658	1590	219	487	500	1000	1	1	43824999	711	-15.02	1.31	12	0.25	-108.00	1234.00	2905	20230828	-44.17	1203	20230411	34.83	1945	-16.61	20240110	1577	2.85	20240201	2905	-44.17	20230828	1203	34.83	20230411	0.00	N	046970	500	219 억	244696	N	N	N	N
56	20240321	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	-2	5	-0.12	82030872	50390	7.70	1628	1635	1621	2115	1140	1628	1627.92	0.56	-5900	1714	1671	1646	1603	1578	1658	1590	219	487	500	1000	1	1	43824999	713	-15.06	1.32	12	0.11	-108.00	1234.00	2905	20230828	-44.03	1203	20230411	35.16	1945	-16.40	20240110	1577	3.11	20240201	2905	-44.03	20230828	1203	35.16	20230411	0.00	N	046970	500	219 억	244696	N	N	N	N
57	20240321	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	2	2	0.12	29597080	18199	2.78	1628	1632	1621	2115	1140	1628	1626.20	0.56	-4789	1714	1671	1646	1603	1578	1658	1590	219	487	500	1000	1	1	43824999	714	-15.09	1.32	12	0.04	-108.00	1234.00	2905	20230828	-43.89	1203	20230411	35.49	1945	-16.20	20240110	1577	3.36	20240201	2905	-43.89	20230828	1203	35.49	20230411	0.00	N	046970	500	219 억	244696	N	N	N	N
58	20240320	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-100	5	-5.79	1060709843	646916	62.23	1689	1689	1621	2245	1210	1728	1639.64	1.11	-239702	1809	1768	1687	1646	1565	1789	1667	219	517	500	1070	1	1	43824999	713	-15.07	1.32	12	1.48	-108.00	1234.00	2905	20230828	-43.96	1203	20230411	35.33	1945	-16.30	20240110	1577	3.23	20240201	2905	-43.96	20230828	1203	35.33	20230411	0.00	N	046970	500	219 억	484398	N	N	N	N
59	20240320	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	-95	5	-5.50	1000184778	609700	58.65	1689	1689	1621	2245	1210	1728	1640.45	1.11	-225964	1809	1768	1687	1646	1565	1789	1667	219	517	500	1070	1	1	43824999	716	-15.12	1.32	12	1.39	-108.00	1234.00	2905	20230828	-43.79	1203	20230411	35.74	1945	-16.04	20240110	1577	3.55	20240201	2905	-43.79	20230828	1203	35.74	20230411	0.00	N	046970	500	219 억	484398	N	N	N	N
60	20240320	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	-104	5	-6.02	792719611	483268	46.49	1689	1689	1621	2245	1210	1728	1640.32	1.11	-193294	1809	1768	1687	1646	1565	1789	1667	219	517	500	1070	1	1	43824999	712	-15.04	1.32	12	1.10	-108.00	1234.00	2905	20230828	-44.10	1203	20230411	35.00	1945	-16.50	20240110	1577	2.98	20240201	2905	-44.10	20230828	1203	35.00	20230411	0.00	N	046970	500	219 억	484398	N	N	N	N
61	20240320	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-98	5	-5.67	751663292	458017	44.06	1689	1689	1621	2245	1210	1728	1641.12	1.11	-183511	1809	1768	1687	1646	1565	1789	1667	219	517	500	1070	1	1	43824999	714	-15.09	1.32	12	1.05	-108.00	1234.00	2905	20230828	-43.89	1203	20230411	35.49	1945	-16.20	20240110	1577	3.36	20240201	2905	-43.89	20230828	1203	35.49	20230411	0.00	N	046970	500	219 억	484398	N	N	N	N
62	20240320	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	-101	5	-5.84	681364238	414752	39.90	1689	1689	1621	2245	1210	1728	1642.81	1.11	-165263	1809	1768	1687	1646	1565	1789	1667	219	517	500	1070	1	1	43824999	713	-15.06	1.32	12	0.95	-108.00	1234.00	2905	20230828	-43.99	1203	20230411	35.25	1945	-16.35	20240110	1577	3.17	20240201	2905	-43.99	20230828	1203	35.25	20230411	0.00	N	046970	500	219 억	484398	N	N	N	N
63	20240320	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-100	5	-5.79	580070030	352426	33.90	1689	1689	1626	2245	1210	1728	1645.92	1.11	-126821	1809	1768	1687	1646	1565	1789	1667	219	517	500	1070	1	1	43824999	713	-15.07	1.32	12	0.80	-108.00	1234.00	2905	20230828	-43.96	1203	20230411	35.33	1945	-16.30	20240110	1577	3.23	20240201	2905	-43.96	20230828	1203	35.33	20230411	0.00	N	046970	500	219 억	484398	N	N	N	N
64	20240320	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-90	5	-5.21	433396796	262556	25.26	1689	1689	1630	2245	1210	1728	1650.67	1.11	-87565	1809	1768	1687	1646	1565	1789	1667	219	517	500	1070	1	1	43824999	718	-15.17	1.33	12	0.60	-108.00	1234.00	2905	20230828	-43.61	1203	20230411	36.16	1945	-15.78	20240110	1577	3.87	20240201	2905	-43.61	20230828	1203	36.16	20230411	0.00	N	046970	500	219 억	484398	N	N	N	N
65	20240320	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-68	5	-3.94	124925991	75065	7.22	1689	1689	1640	2245	1210	1728	1664.20	1.11	-9791	1809	1768	1687	1646	1565	1789	1667	219	517	500	1070	1	1	43824999	727	-15.37	1.35	12	0.17	-108.00	1234.00	2905	20230828	-42.86	1203	20230411	37.99	1945	-14.65	20240110	1577	5.26	20240201	2905	-42.86	20230828	1203	37.99	20230411	0.00	N	046970	500	219 억	484398	N	N	N	N
66	20240319	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	82	2	4.98	1434288853	862754	388.02	1650	1728	1606	2135	1153	1646	1662.04	1.49	-173252	1682	1663	1641	1622	1600	1653	1612	219	489	500	1020	1	1	43824999	757	-16.00	1.40	12	1.97	-108.00	1234.00	2905	20230828	-40.52	1203	20230411	43.64	1945	-11.16	20240110	1577	9.58	20240201	2905	-40.52	20230828	1203	43.64	20230411	0.00	N	046970	500	219 억	652205	N	N	N	N
67	20240319	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-18	5	-1.09	533154040	329208	148.06	1650	1657	1606	2135	1153	1646	1619.51	1.49	-116781	1682	1663	1641	1622	1600	1653	1612	219	489	500	1020	1	1	43824999	713	-15.07	1.32	12	0.75	-108.00	1234.00	2905	20230828	-43.96	1203	20230411	35.33	1945	-16.30	20240110	1577	3.23	20240201	2905	-43.96	20230828	1203	35.33	20230411	0.00	N	046970	500	219 억	652205	N	N	N	N
68	20240319	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1607	-39	5	-2.37	409675339	253297	113.92	1650	1657	1606	2135	1153	1646	1617.37	1.49	-103973	1682	1663	1641	1622	1600	1653	1612	219	489	500	1020	1	1	43824999	704	-14.88	1.30	12	0.58	-108.00	1234.00	2905	20230828	-44.68	1203	20230411	33.58	1945	-17.38	20240110	1577	1.90	20240201	2905	-44.68	20230828	1203	33.58	20230411	0.00	N	046970	500	219 억	652205	N	N	N	N
69	20240319	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-34	5	-2.07	313672504	193719	87.12	1650	1657	1610	2135	1153	1646	1619.21	1.49	-76411	1682	1663	1641	1622	1600	1653	1612	219	489	500	1020	1	1	43824999	706	-14.93	1.31	12	0.44	-108.00	1234.00	2905	20230828	-44.51	1203	20230411	34.00	1945	-17.12	20240110	1577	2.22	20240201	2905	-44.51	20230828	1203	34.00	20230411	0.00	N	046970	500	219 억	652205	N	N	N	N
70	20240319	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-26	5	-1.58	219703113	135478	60.93	1650	1657	1614	2135	1153	1646	1621.69	1.49	-59089	1682	1663	1641	1622	1600	1653	1612	219	489	500	1020	1	1	43824999	710	-15.00	1.31	12	0.31	-108.00	1234.00	2905	20230828	-44.23	1203	20230411	34.66	1945	-16.71	20240110	1577	2.73	20240201	2905	-44.23	20230828	1203	34.66	20230411	0.00	N	046970	500	219 억	652205	N	N	N	N
71	20240319	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	-29	5	-1.76	192515349	118701	53.39	1650	1657	1614	2135	1153	1646	1621.85	1.49	-57940	1682	1663	1641	1622	1600	1653	1612	219	489	500	1020	1	1	43824999	709	-14.97	1.31	12	0.27	-108.00	1234.00	2905	20230828	-44.34	1203	20230411	34.41	1945	-16.86	20240110	1577	2.54	20240201	2905	-44.34	20230828	1203	34.41	20230411	0.00	N	046970	500	219 억	652205	N	N	N	N
72	20240319	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-11	5	-0.67	117049865	72053	32.41	1650	1657	1616	2135	1153	1646	1624.50	1.49	-48044	1682	1663	1641	1622	1600	1653	1612	219	489	500	1020	1	1	43824999	717	-15.14	1.32	12	0.16	-108.00	1234.00	2905	20230828	-43.72	1203	20230411	35.91	1945	-15.94	20240110	1577	3.68	20240201	2905	-43.72	20230828	1203	35.91	20230411	0.00	N	046970	500	219 억	652205	N	N	N	N
73	20240319	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	-4	5	-0.24	10048344	6127	2.76	1650	1657	1625	2135	1153	1646	1640.01	1.49	-3178	1682	1663	1641	1622	1600	1653	1612	219	489	500	1020	1	1	43824999	720	-15.20	1.33	12	0.01	-108.00	1234.00	2905	20230828	-43.48	1203	20230411	36.49	1945	-15.58	20240110	1577	4.12	20240201	2905	-43.48	20230828	1203	36.49	20230411	0.00	N	046970	500	219 억	652205	N	N	N	N
74	20240318	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1646	25	2	1.54	363620099	221140	70.43	1659	1660	1619	2105	1135	1621	1644.33	1.45	15288	1675	1648	1630	1603	1585	1661	1616	219	484	500	1000	1	1	43824999	721	-15.24	1.33	12	0.50	-108.00	1234.00	2905	20230828	-43.34	1203	20230411	36.82	1945	-15.37	20240110	1577	4.38	20240201	2905	-43.34	20230828	1203	36.82	20230411	0.00	N	046970	500	219 억	636917	N	N	N	N
75	20240318	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	22	2	1.36	343435612	208843	66.51	1659	1660	1619	2105	1135	1621	1644.50	1.45	15593	1675	1648	1630	1603	1585	1661	1616	219	484	500	1000	1	1	43824999	720	-15.21	1.33	12	0.48	-108.00	1234.00	2905	20230828	-43.44	1203	20230411	36.58	1945	-15.53	20240110	1577	4.19	20240201	2905	-43.44	20230828	1203	36.58	20230411	0.00	N	046970	500	219 억	636917	N	N	N	N
76	20240318	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	20	2	1.23	308819545	187718	59.78	1659	1660	1619	2105	1135	1621	1645.16	1.45	16749	1675	1648	1630	1603	1585	1661	1616	219	484	500	1000	1	1	43824999	719	-15.19	1.33	12	0.43	-108.00	1234.00	2905	20230828	-43.51	1203	20230411	36.41	1945	-15.63	20240110	1577	4.06	20240201	2905	-43.51	20230828	1203	36.41	20230411	0.00	N	046970	500	219 억	636917	N	N	N	N
77	20240318	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	18	2	1.11	295260711	179450	57.15	1659	1660	1619	2105	1135	1621	1645.41	1.45	17423	1675	1648	1630	1603	1585	1661	1616	219	484	500	1000	1	1	43824999	718	-15.18	1.33	12	0.41	-108.00	1234.00	2905	20230828	-43.58	1203	20230411	36.24	1945	-15.73	20240110	1577	3.93	20240201	2905	-43.58	20230828	1203	36.24	20230411	0.00	N	046970	500	219 억	636917	N	N	N	N
78	20240318	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	27	2	1.67	270658273	164463	52.38	1659	1660	1619	2105	1135	1621	1645.76	1.45	29781	1675	1648	1630	1603	1585	1661	1616	219	484	500	1000	1	1	43824999	722	-15.26	1.34	12	0.38	-108.00	1234.00	2905	20230828	-43.27	1203	20230411	36.99	1945	-15.27	20240110	1577	4.50	20240201	2905	-43.27	20230828	1203	36.99	20230411	0.00	N	046970	500	219 억	636917	N	N	N	N
79	20240318	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	31	2	1.91	230879844	140297	44.68	1659	1660	1619	2105	1135	1621	1645.70	1.45	36612	1675	1648	1630	1603	1585	1661	1616	219	484	500	1000	1	1	43824999	724	-15.30	1.34	12	0.32	-108.00	1234.00	2905	20230828	-43.13	1203	20230411	37.32	1945	-15.06	20240110	1577	4.76	20240201	2905	-43.13	20230828	1203	37.32	20230411	0.00	N	046970	500	219 억	636917	N	N	N	N
80	20240318	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	29	2	1.79	154730681	94257	30.02	1659	1659	1619	2105	1135	1621	1641.65	1.45	12856	1675	1648	1630	1603	1585	1661	1616	219	484	500	1000	1	1	43824999	723	-15.28	1.34	12	0.22	-108.00	1234.00	2905	20230828	-43.20	1203	20230411	37.16	1945	-15.17	20240110	1577	4.63	20240201	2905	-43.20	20230828	1203	37.16	20230411	0.00	N	046970	500	219 억	636917	N	N	N	N
81	20240318	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	4	2	0.25	16864167	10326	3.29	1659	1659	1619	2105	1135	1621	1633.55	1.45	-4463	1675	1648	1630	1603	1585	1661	1616	219	484	500	1000	1	1	43824999	712	-15.05	1.32	12	0.02	-108.00	1234.00	2905	20230828	-44.06	1203	20230411	35.08	1945	-16.45	20240110	1577	3.04	20240201	2905	-44.06	20230828	1203	35.08	20230411	0.00	N	046970	500	219 억	636917	N	N	N	N
82	20240315	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	0	3	0.00	509373986	312744	83.88	1615	1657	1612	2105	1135	1621	1628.73	1.69	-103838	1667	1643	1624	1600	1581	1634	1591	219	484	500	1000	1	1	43824999	710	-15.01	1.31	12	0.71	-108.00	1234.00	2905	20230828	-44.20	1203	20230411	34.75	1945	-16.66	20240110	1577	2.79	20240201	2905	-44.20	20230828	1203	34.75	20230411	0.00	N	046970	500	219 억	740031	N	N	N	N
83	20240315	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	5	2	0.31	483960135	297077	79.68	1615	1657	1612	2105	1135	1621	1629.07	1.69	-98283	1667	1643	1624	1600	1581	1634	1591	219	484	500	1000	1	1	43824999	713	-15.06	1.32	12	0.68	-108.00	1234.00	2905	20230828	-44.03	1203	20230411	35.16	1945	-16.40	20240110	1577	3.11	20240201	2905	-44.03	20230828	1203	35.16	20230411	0.00	N	046970	500	219 억	740031	N	N	N	N
84	20240315	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	-3	5	-0.19	426124608	261314	70.08	1615	1657	1613	2105	1135	1621	1630.70	1.69	-74080	1667	1643	1624	1600	1581	1634	1591	219	484	500	1000	1	1	43824999	709	-14.98	1.31	12	0.60	-108.00	1234.00	2905	20230828	-44.30	1203	20230411	34.50	1945	-16.81	20240110	1577	2.60	20240201	2905	-44.30	20230828	1203	34.50	20230411	0.00	N	046970	500	219 억	740031	N	N	N	N
85	20240315	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	7	2	0.43	368654363	225968	60.60	1615	1657	1613	2105	1135	1621	1631.44	1.69	-52409	1667	1643	1624	1600	1581	1634	1591	219	484	500	1000	1	1	43824999	713	-15.07	1.32	12	0.52	-108.00	1234.00	2905	20230828	-43.96	1203	20230411	35.33	1945	-16.30	20240110	1577	3.23	20240201	2905	-43.96	20230828	1203	35.33	20230411	0.00	N	046970	500	219 억	740031	N	N	N	N
86	20240315	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	10	2	0.62	345250835	211592	56.75	1615	1657	1613	2105	1135	1621	1631.68	1.69	-41056	1667	1643	1624	1600	1581	1634	1591	219	484	500	1000	1	1	43824999	715	-15.10	1.32	12	0.48	-108.00	1234.00	2905	20230828	-43.86	1203	20230411	35.58	1945	-16.14	20240110	1577	3.42	20240201	2905	-43.86	20230828	1203	35.58	20230411	0.00	N	046970	500	219 억	740031	N	N	N	N
87	20240315	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	19	2	1.17	301495299	184817	49.57	1615	1657	1613	2105	1135	1621	1631.32	1.69	-23718	1667	1643	1624	1600	1581	1634	1591	219	484	500	1000	1	1	43824999	719	-15.19	1.33	12	0.42	-108.00	1234.00	2905	20230828	-43.55	1203	20230411	36.33	1945	-15.68	20240110	1577	3.99	20240201	2905	-43.55	20230828	1203	36.33	20230411	0.00	N	046970	500	219 억	740031	N	N	N	N
88	20240315	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	18	2	1.11	205318180	126464	33.92	1615	1639	1613	2105	1135	1621	1623.53	1.69	-19979	1667	1643	1624	1600	1581	1634	1591	219	484	500	1000	1	1	43824999	718	-15.18	1.33	12	0.29	-108.00	1234.00	2905	20230828	-43.58	1203	20230411	36.24	1945	-15.73	20240110	1577	3.93	20240201	2905	-43.58	20230828	1203	36.24	20230411	0.00	N	046970	500	219 억	740031	N	N	N	N
89	20240315	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	0	3	0.00	16246185	10057	2.70	1615	1621	1613	2105	1135	1621	1615.41	1.69	-4419	1667	1643	1624	1600	1581	1634	1591	219	484	500	1000	1	1	43824999	710	-15.01	1.31	12	0.02	-108.00	1234.00	2905	20230828	-44.20	1203	20230411	34.75	1945	-16.66	20240110	1577	2.79	20240201	2905	-44.20	20230828	1203	34.75	20230411	0.00	N	046970	500	219 억	740031	N	N	N	N
90	20240314	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	-13	5	-0.80	601964339	371690	81.99	1645	1648	1605	2120	1144	1634	1619.53	1.80	-48012	1694	1664	1637	1607	1580	1650	1593	219	486	500	1010	1	1	43824999	710	-15.01	1.31	12	0.85	-108.00	1234.00	2905	20230828	-44.20	1203	20230411	34.75	1945	-16.66	20240110	1577	2.79	20240201	2905	-44.20	20230828	1203	34.75	20230411	0.00	N	046970	500	219 억	787195	N	N	N	N
91	20240314	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-19	5	-1.16	584441154	360864	79.60	1645	1648	1605	2120	1144	1634	1619.56	1.80	-47512	1694	1664	1637	1607	1580	1650	1593	219	486	500	1010	1	1	43824999	708	-14.95	1.31	12	0.82	-108.00	1234.00	2905	20230828	-44.41	1203	20230411	34.25	1945	-16.97	20240110	1577	2.41	20240201	2905	-44.41	20230828	1203	34.25	20230411	0.00	N	046970	500	219 억	787195	N	N	N	N
92	20240314	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-22	5	-1.35	555210648	342731	75.60	1645	1648	1605	2120	1144	1634	1619.96	1.80	-44647	1694	1664	1637	1607	1580	1650	1593	219	486	500	1010	1	1	43824999	706	-14.93	1.31	12	0.78	-108.00	1234.00	2905	20230828	-44.51	1203	20230411	34.00	1945	-17.12	20240110	1577	2.22	20240201	2905	-44.51	20230828	1203	34.00	20230411	0.00	N	046970	500	219 억	787195	N	N	N	N
93	20240314	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	-17	5	-1.04	528986606	326474	72.02	1645	1648	1605	2120	1144	1634	1620.30	1.80	-45097	1694	1664	1637	1607	1580	1650	1593	219	486	500	1010	1	1	43824999	709	-14.97	1.31	12	0.74	-108.00	1234.00	2905	20230828	-44.34	1203	20230411	34.41	1945	-16.86	20240110	1577	2.54	20240201	2905	-44.34	20230828	1203	34.41	20230411	0.00	N	046970	500	219 억	787195	N	N	N	N
94	20240314	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-4	5	-0.24	343964596	211914	46.75	1645	1648	1611	2120	1144	1634	1623.13	1.80	-43153	1694	1664	1637	1607	1580	1650	1593	219	486	500	1010	1	1	43824999	714	-15.09	1.32	12	0.48	-108.00	1234.00	2905	20230828	-43.89	1203	20230411	35.49	1945	-16.20	20240110	1577	3.36	20240201	2905	-43.89	20230828	1203	35.49	20230411	0.00	N	046970	500	219 억	787195	N	N	N	N
95	20240314	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-5	5	-0.31	184937604	113937	25.13	1645	1648	1611	2120	1144	1634	1623.16	1.80	-42165	1694	1664	1637	1607	1580	1650	1593	219	486	500	1010	1	1	43824999	714	-15.08	1.32	12	0.26	-108.00	1234.00	2905	20230828	-43.92	1203	20230411	35.41	1945	-16.25	20240110	1577	3.30	20240201	2905	-43.92	20230828	1203	35.41	20230411	0.00	N	046970	500	219 억	787195	N	N	N	N
96	20240314	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-12	5	-0.73	139960718	86261	19.03	1645	1648	1611	2120	1144	1634	1622.53	1.80	-36776	1694	1664	1637	1607	1580	1650	1593	219	486	500	1010	1	1	43824999	711	-15.02	1.31	12	0.20	-108.00	1234.00	2905	20230828	-44.17	1203	20230411	34.83	1945	-16.61	20240110	1577	2.85	20240201	2905	-44.17	20230828	1203	34.83	20230411	0.00	N	046970	500	219 억	787195	N	N	N	N
97	20240314	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-9	5	-0.55	21507593	13157	2.90	1645	1648	1625	2120	1144	1634	1634.69	1.80	-5478	1694	1664	1637	1607	1580	1650	1593	219	486	500	1010	1	1	43824999	712	-15.05	1.32	12	0.03	-108.00	1234.00	2905	20230828	-44.06	1203	20230411	35.08	1945	-16.45	20240110	1577	3.04	20240201	2905	-44.06	20230828	1203	35.08	20230411	0.00	N	046970	500	219 억	787195	N	N	N	N
98	20240313	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-21	5	-1.27	736945785	452632	127.45	1660	1667	1610	2150	1159	1655	1628.13	1.74	21843	1697	1676	1664	1643	1631	1670	1637	219	495	500	1020	1	1	43824999	716	-15.13	1.32	12	1.03	-108.00	1234.00	2905	20230828	-43.75	1203	20230411	35.83	1945	-15.99	20240110	1577	3.61	20240201	2905	-43.75	20230828	1203	35.83	20230411	0.00	N	046970	500	219 억	763262	N	N	N	N
99	20240313	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-25	5	-1.51	711920410	437261	123.12	1660	1667	1610	2150	1159	1655	1628.14	1.74	22212	1697	1676	1664	1643	1631	1670	1637	219	495	500	1020	1	1	43824999	714	-15.09	1.32	12	1.00	-108.00	1234.00	2905	20230828	-43.89	1203	20230411	35.49	1945	-16.20	20240110	1577	3.36	20240201	2905	-43.89	20230828	1203	35.49	20230411	0.00	N	046970	500	219 억	763262	N	N	N	N
100	20240313	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-21	5	-1.27	682903762	419444	118.10	1660	1667	1610	2150	1159	1655	1628.12	1.74	20619	1697	1676	1664	1643	1631	1670	1637	219	495	500	1020	1	1	43824999	716	-15.13	1.32	12	0.96	-108.00	1234.00	2905	20230828	-43.75	1203	20230411	35.83	1945	-15.99	20240110	1577	3.61	20240201	2905	-43.75	20230828	1203	35.83	20230411	0.00	N	046970	500	219 억	763262	N	N	N	N
101	20240313	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	-16	5	-0.97	595180480	365542	102.92	1660	1667	1610	2150	1159	1655	1628.21	1.74	1857	1697	1676	1664	1643	1631	1670	1637	219	495	500	1020	1	1	43824999	718	-15.18	1.33	12	0.83	-108.00	1234.00	2905	20230828	-43.58	1203	20230411	36.24	1945	-15.73	20240110	1577	3.93	20240201	2905	-43.58	20230828	1203	36.24	20230411	0.00	N	046970	500	219 억	763262	N	N	N	N
102	20240313	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	-6	5	-0.36	538479780	330917	93.18	1660	1667	1610	2150	1159	1655	1627.24	1.74	4304	1697	1676	1664	1643	1631	1670	1637	219	495	500	1020	1	1	43824999	723	-15.27	1.34	12	0.76	-108.00	1234.00	2905	20230828	-43.24	1203	20230411	37.07	1945	-15.22	20240110	1577	4.57	20240201	2905	-43.24	20230828	1203	37.07	20230411	0.00	N	046970	500	219 억	763262	N	N	N	N
103	20240313	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-25	5	-1.51	455986368	280491	78.98	1660	1667	1610	2150	1159	1655	1625.67	1.74	-4002	1697	1676	1664	1643	1631	1670	1637	219	495	500	1020	1	1	43824999	714	-15.09	1.32	12	0.64	-108.00	1234.00	2905	20230828	-43.89	1203	20230411	35.49	1945	-16.20	20240110	1577	3.36	20240201	2905	-43.89	20230828	1203	35.49	20230411	0.00	N	046970	500	219 억	763262	N	N	N	N
104	20240313	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	-28	5	-1.69	405394190	249432	70.23	1660	1667	1610	2150	1159	1655	1625.27	1.74	-5372	1697	1676	1664	1643	1631	1670	1637	219	495	500	1020	1	1	43824999	713	-15.06	1.32	12	0.57	-108.00	1234.00	2905	20230828	-43.99	1203	20230411	35.25	1945	-16.35	20240110	1577	3.17	20240201	2905	-43.99	20230828	1203	35.25	20230411	0.00	N	046970	500	219 억	763262	N	N	N	N
105	20240313	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	-13	5	-0.79	54109835	32834	9.25	1660	1667	1640	2150	1159	1655	1647.98	1.74	-5562	1697	1676	1664	1643	1631	1670	1637	219	495	500	1020	1	1	43824999	720	-15.20	1.33	12	0.07	-108.00	1234.00	2905	20230828	-43.48	1203	20230411	36.49	1945	-15.58	20240110	1577	4.12	20240201	2905	-43.48	20230828	1203	36.49	20230411	0.00	N	046970	500	219 억	763262	N	N	N	N
106	20240312	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-24	5	-1.43	587036765	353238	92.12	1679	1685	1652	2180	1176	1679	1661.87	2.00	-125420	1744	1711	1687	1654	1630	1699	1642	219	501	500	1040	1	1	43824999	725	-15.32	1.34	12	0.81	-108.00	1234.00	2905	20230828	-43.03	1203	20230411	37.57	1945	-14.91	20240110	1577	4.95	20240201	2905	-43.03	20230828	1203	37.57	20230411	0.00	N	046970	500	219 억	876643	N	N	N	N
107	20240312	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	-22	5	-1.31	523086655	314587	82.04	1679	1685	1654	2180	1176	1679	1662.74	2.00	-123624	1744	1711	1687	1654	1630	1699	1642	219	501	500	1040	1	1	43824999	726	-15.34	1.34	12	0.72	-108.00	1234.00	2905	20230828	-42.96	1203	20230411	37.74	1945	-14.81	20240110	1577	5.07	20240201	2905	-42.96	20230828	1203	37.74	20230411	0.00	N	046970	500	219 억	876643	N	N	N	N
108	20240312	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-19	5	-1.13	475003564	285576	74.48	1679	1685	1654	2180	1176	1679	1663.29	2.00	-118762	1744	1711	1687	1654	1630	1699	1642	219	501	500	1040	1	1	43824999	727	-15.37	1.35	12	0.65	-108.00	1234.00	2905	20230828	-42.86	1203	20230411	37.99	1945	-14.65	20240110	1577	5.26	20240201	2905	-42.86	20230828	1203	37.99	20230411	0.00	N	046970	500	219 억	876643	N	N	N	N
109	20240312	130428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-20	5	-1.19	435415749	261711	68.25	1679	1685	1654	2180	1176	1679	1663.69	2.00	-102191	1744	1711	1687	1654	1630	1699	1642	219	501	500	1040	1	1	43824999	727	-15.36	1.34	12	0.60	-108.00	1234.00	2905	20230828	-42.89	1203	20230411	37.91	1945	-14.70	20240110	1577	5.20	20240201	2905	-42.89	20230828	1203	37.91	20230411	0.00	N	046970	500	219 억	876643	N	N	N	N
110	20240312	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-24	5	-1.43	357808993	214853	56.03	1679	1685	1654	2180	1176	1679	1665.33	2.00	-73658	1744	1711	1687	1654	1630	1699	1642	219	501	500	1040	1	1	43824999	725	-15.32	1.34	12	0.49	-108.00	1234.00	2905	20230828	-43.03	1203	20230411	37.57	1945	-14.91	20240110	1577	4.95	20240201	2905	-43.03	20230828	1203	37.57	20230411	0.00	N	046970	500	219 억	876643	N	N	N	N
111	20240312	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-7	5	-0.42	187683395	112447	29.33	1679	1685	1660	2180	1176	1679	1669.03	2.00	-22298	1744	1711	1687	1654	1630	1699	1642	219	501	500	1040	1	1	43824999	733	-15.48	1.35	12	0.26	-108.00	1234.00	2905	20230828	-42.44	1203	20230411	38.99	1945	-14.04	20240110	1577	6.02	20240201	2905	-42.44	20230828	1203	38.99	20230411	0.00	N	046970	500	219 억	876643	N	N	N	N
112	20240312	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	5	2	0.30	151038786	90596	23.63	1679	1685	1660	2180	1176	1679	1667.10	2.00	-22301	1744	1711	1687	1654	1630	1699	1642	219	501	500	1040	1	1	43824999	738	-15.59	1.36	12	0.21	-108.00	1234.00	2905	20230828	-42.03	1203	20230411	39.98	1945	-13.42	20240110	1577	6.79	20240201	2905	-42.03	20230828	1203	39.98	20230411	0.00	N	046970	500	219 억	876643	N	N	N	N
113	20240312	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	-5	5	-0.30	19792989	11803	3.08	1679	1681	1665	2180	1176	1679	1676.84	2.00	-9969	1744	1711	1687	1654	1630	1699	1642	219	501	500	1040	1	1	43824999	734	-15.50	1.36	12	0.03	-108.00	1234.00	2905	20230828	-42.38	1203	20230411	39.15	1945	-13.93	20240110	1577	6.15	20240201	2905	-42.38	20230828	1203	39.15	20230411	0.00	N	046970	500	219 억	876643	N	N	N	N
114	20240311	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	-34	5	-1.98	644267660	381991	63.63	1720	1720	1663	2225	1200	1713	1686.60	2.29	-140343	1814	1763	1734	1683	1654	1789	1709	219	512	500	1060	1	1	43824999	736	-15.55	1.36	12	0.87	-108.00	1234.00	2905	20230828	-42.20	1203	20230411	39.57	1945	-13.68	20240110	1577	6.47	20240201	2905	-42.20	20230828	1203	39.57	20230411	0.00	N	046970	500	219 억	1004365	N	N	N	N
115	20240311	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-37	5	-2.16	605685631	358915	59.79	1720	1720	1663	2225	1200	1713	1687.55	2.29	-128868	1814	1763	1734	1683	1654	1789	1709	219	512	500	1060	1	1	43824999	735	-15.52	1.36	12	0.82	-108.00	1234.00	2905	20230828	-42.31	1203	20230411	39.32	1945	-13.83	20240110	1577	6.28	20240201	2905	-42.31	20230828	1203	39.32	20230411	0.00	N	046970	500	219 억	1004365	N	N	N	N
116	20240311	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-38	5	-2.22	579909706	343538	57.23	1720	1720	1663	2225	1200	1713	1688.05	2.29	-120501	1814	1763	1734	1683	1654	1789	1709	219	512	500	1060	1	1	43824999	734	-15.51	1.36	12	0.78	-108.00	1234.00	2905	20230828	-42.34	1203	20230411	39.24	1945	-13.88	20240110	1577	6.21	20240201	2905	-42.34	20230828	1203	39.24	20230411	0.00	N	046970	500	219 억	1004365	N	N	N	N
117	20240311	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-20	5	-1.17	301274866	177566	29.58	1720	1720	1685	2225	1200	1713	1696.69	2.29	-41508	1814	1763	1734	1683	1654	1789	1709	219	512	500	1060	1	1	43824999	742	-15.68	1.37	12	0.41	-108.00	1234.00	2905	20230828	-41.72	1203	20230411	40.73	1945	-12.96	20240110	1577	7.36	20240201	2905	-41.72	20230828	1203	40.73	20230411	0.00	N	046970	500	219 억	1004365	N	N	N	N
118	20240311	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	-19	5	-1.11	269454308	158802	26.45	1720	1720	1685	2225	1200	1713	1696.79	2.29	-34616	1814	1763	1734	1683	1654	1789	1709	219	512	500	1060	1	1	43824999	742	-15.69	1.37	12	0.36	-108.00	1234.00	2905	20230828	-41.69	1203	20230411	40.81	1945	-12.90	20240110	1577	7.42	20240201	2905	-41.69	20230828	1203	40.81	20230411	0.00	N	046970	500	219 억	1004365	N	N	N	N
119	20240311	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	-15	5	-0.88	219244781	129165	21.52	1720	1720	1685	2225	1200	1713	1697.40	2.29	-25458	1814	1763	1734	1683	1654	1789	1709	219	512	500	1060	1	1	43824999	744	-15.72	1.38	12	0.29	-108.00	1234.00	2905	20230828	-41.55	1203	20230411	41.15	1945	-12.70	20240110	1577	7.67	20240201	2905	-41.55	20230828	1203	41.15	20230411	0.00	N	046970	500	219 억	1004365	N	N	N	N
120	20240311	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-11	5	-0.64	171809116	101207	16.86	1720	1720	1685	2225	1200	1713	1697.60	2.29	-23876	1814	1763	1734	1683	1654	1789	1709	219	512	500	1060	1	1	43824999	746	-15.76	1.38	12	0.23	-108.00	1234.00	2905	20230828	-41.41	1203	20230411	41.48	1945	-12.49	20240110	1577	7.93	20240201	2905	-41.41	20230828	1203	41.48	20230411	0.00	N	046970	500	219 억	1004365	N	N	N	N
121	20240311	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	-5	5	-0.29	51106674	29963	4.99	1720	1720	1685	2225	1200	1713	1705.66	2.29	-22999	1814	1763	1734	1683	1654	1789	1709	219	512	500	1060	1	1	43824999	749	-15.81	1.38	12	0.07	-108.00	1234.00	2905	20230828	-41.20	1203	20230411	41.98	1945	-12.19	20240110	1577	8.31	20240201	2905	-41.20	20230828	1203	41.98	20230411	0.00	N	046970	500	219 억	1004365	N	N	N	N
122	20240308	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	5	2	0.29	1040492235	599258	88.10	1712	1785	1705	2220	1196	1708	1736.32	2.24	20650	1780	1743	1718	1681	1656	1731	1669	219	512	500	1050	1	1	43824999	751	-15.86	1.39	12	1.37	-108.00	1234.00	2905	20230828	-41.03	1203	20230411	42.39	1945	-11.93	20240110	1577	8.62	20240201	2905	-41.03	20230828	1203	42.39	20230411	0.01	N	046970	500	219 억	980030	N	N	N	N
123	20240308	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	1	2	0.06	1009079468	580906	85.40	1712	1785	1705	2220	1196	1708	1737.08	2.24	22115	1780	1743	1718	1681	1656	1731	1669	219	512	500	1050	1	1	43824999	749	-15.82	1.38	12	1.33	-108.00	1234.00	2905	20230828	-41.17	1203	20230411	42.06	1945	-12.13	20240110	1577	8.37	20240201	2905	-41.17	20230828	1203	42.06	20230411	0.01	N	046970	500	219 억	980030	N	N	N	N
124	20240308	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	6	2	0.35	874090807	501927	73.79	1712	1785	1705	2220	1196	1708	1741.47	2.24	35115	1780	1743	1718	1681	1656	1731	1669	219	512	500	1050	1	1	43824999	751	-15.87	1.39	12	1.15	-108.00	1234.00	2905	20230828	-41.00	1203	20230411	42.48	1945	-11.88	20240110	1577	8.69	20240201	2905	-41.00	20230828	1203	42.48	20230411	0.01	N	046970	500	219 억	980030	N	N	N	N
125	20240308	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	10	2	0.59	812256259	465755	68.47	1712	1785	1705	2220	1196	1708	1743.96	2.24	39705	1780	1743	1718	1681	1656	1731	1669	219	512	500	1050	1	1	43824999	753	-15.91	1.39	12	1.06	-108.00	1234.00	2905	20230828	-40.86	1203	20230411	42.81	1945	-11.67	20240110	1577	8.94	20240201	2905	-40.86	20230828	1203	42.81	20230411	0.01	N	046970	500	219 억	980030	N	N	N	N
126	20240308	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	21	2	1.23	672275825	384194	56.48	1712	1785	1712	2220	1196	1708	1749.83	2.24	49789	1780	1743	1718	1681	1656	1731	1669	219	512	500	1050	1	1	43824999	758	-16.01	1.40	12	0.88	-108.00	1234.00	2905	20230828	-40.48	1203	20230411	43.72	1945	-11.11	20240110	1577	9.64	20240201	2905	-40.48	20230828	1203	43.72	20230411	0.01	N	046970	500	219 억	980030	N	N	N	N
127	20240308	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	53	2	3.10	552053130	315177	46.33	1712	1785	1712	2220	1196	1708	1751.57	2.24	60643	1780	1743	1718	1681	1656	1731	1669	219	512	500	1050	1	1	43824999	772	-16.31	1.43	12	0.72	-108.00	1234.00	2905	20230828	-39.38	1203	20230411	46.38	1945	-9.46	20240110	1577	11.67	20240201	2905	-39.38	20230828	1203	46.38	20230411	0.01	N	046970	500	219 억	980030	N	N	N	N
128	20240308	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	45	2	2.63	327765230	188266	27.68	1712	1765	1712	2220	1196	1708	1740.97	2.24	38670	1780	1743	1718	1681	1656	1731	1669	219	512	500	1050	1	1	43824999	768	-16.23	1.42	12	0.43	-108.00	1234.00	2905	20230828	-39.66	1203	20230411	45.72	1945	-9.87	20240110	1577	11.16	20240201	2905	-39.66	20230828	1203	45.72	20230411	0.01	N	046970	500	219 억	980030	N	N	N	N
129	20240308	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	28	2	1.64	49953838	28991	4.26	1712	1736	1712	2220	1196	1708	1723.08	2.24	11348	1780	1743	1718	1681	1656	1731	1669	219	512	500	1050	1	1	43824999	761	-16.07	1.41	12	0.07	-108.00	1234.00	2905	20230828	-40.24	1203	20230411	44.31	1945	-10.75	20240110	1577	10.08	20240201	2905	-40.24	20230828	1203	44.31	20230411	0.01	N	046970	500	219 억	980030	N	N	N	N
130	20240307	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	-47	5	-2.68	1158990010	676560	30.63	1739	1755	1693	2280	1229	1755	1713.07	2.62	-175588	1934	1844	1747	1657	1560	1889	1702	219	525	500	1080	1	1	43824999	749	-15.81	1.38	12	1.54	-108.00	1234.00	2905	20230828	-41.20	1203	20230411	41.98	1945	-12.19	20240110	1577	8.31	20240201	2905	-41.20	20230828	1203	41.98	20230411	0.01	N	046970	500	219 억	1146159	N	N	N	N
131	20240307	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	-57	5	-3.25	1131882989	660639	29.91	1739	1755	1693	2280	1229	1755	1713.32	2.62	-173390	1934	1844	1747	1657	1560	1889	1702	219	525	500	1080	1	1	43824999	744	-15.72	1.38	12	1.51	-108.00	1234.00	2905	20230828	-41.55	1203	20230411	41.15	1945	-12.70	20240110	1577	7.67	20240201	2905	-41.55	20230828	1203	41.15	20230411	0.01	N	046970	500	219 억	1146159	N	N	N	N
132	20240307	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	-48	5	-2.74	934577561	545310	24.69	1739	1755	1693	2280	1229	1755	1713.85	2.62	-152026	1934	1844	1747	1657	1560	1889	1702	219	525	500	1080	1	1	43824999	748	-15.81	1.38	12	1.24	-108.00	1234.00	2905	20230828	-41.24	1203	20230411	41.90	1945	-12.24	20240110	1577	8.24	20240201	2905	-41.24	20230828	1203	41.90	20230411	0.01	N	046970	500	219 억	1146159	N	N	N	N
133	20240307	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-45	5	-2.56	908364854	529942	24.00	1739	1755	1693	2280	1229	1755	1714.08	2.62	-148290	1934	1844	1747	1657	1560	1889	1702	219	525	500	1080	1	1	43824999	749	-15.83	1.39	12	1.21	-108.00	1234.00	2905	20230828	-41.14	1203	20230411	42.14	1945	-12.08	20240110	1577	8.43	20240201	2905	-41.14	20230828	1203	42.14	20230411	0.01	N	046970	500	219 억	1146159	N	N	N	N
134	20240307	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-50	5	-2.85	820084928	477986	21.64	1739	1755	1696	2280	1229	1755	1715.71	2.62	-142576	1934	1844	1747	1657	1560	1889	1702	219	525	500	1080	1	1	43824999	747	-15.79	1.38	12	1.09	-108.00	1234.00	2905	20230828	-41.31	1203	20230411	41.73	1945	-12.34	20240110	1577	8.12	20240201	2905	-41.31	20230828	1203	41.73	20230411	0.01	N	046970	500	219 억	1146159	N	N	N	N
135	20240307	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	-38	5	-2.17	654861201	381203	17.26	1739	1755	1696	2280	1229	1755	1717.88	2.62	-129753	1934	1844	1747	1657	1560	1889	1702	219	525	500	1080	1	1	43824999	752	-15.90	1.39	12	0.87	-108.00	1234.00	2905	20230828	-40.90	1203	20230411	42.73	1945	-11.72	20240110	1577	8.88	20240201	2905	-40.90	20230828	1203	42.73	20230411	0.01	N	046970	500	219 억	1146159	N	N	N	N
136	20240307	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	-58	5	-3.30	529418163	307836	13.94	1739	1755	1696	2280	1229	1755	1719.81	2.62	-108623	1934	1844	1747	1657	1560	1889	1702	219	525	500	1080	1	1	43824999	744	-15.71	1.38	12	0.70	-108.00	1234.00	2905	20230828	-41.58	1203	20230411	41.06	1945	-12.75	20240110	1577	7.61	20240201	2905	-41.58	20230828	1203	41.06	20230411	0.01	N	046970	500	219 억	1146159	N	N	N	N
137	20240307	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1738	-17	5	-0.97	112151893	64638	2.93	1739	1755	1721	2280	1229	1755	1735.08	2.62	-30189	1934	1844	1747	1657	1560	1889	1702	219	525	500	1080	1	1	43824999	762	-16.09	1.41	12	0.15	-108.00	1234.00	2905	20230828	-40.17	1203	20230411	44.47	1945	-10.64	20240110	1577	10.21	20240201	2905	-40.17	20230828	1203	44.47	20230411	0.01	N	046970	500	219 억	1146159	N	N	N	N
138	20240306	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1755	64	2	3.78	3928401281	2198566	428.38	1678	1837	1650	2195	1184	1691	1786.81	2.24	219481	1752	1721	1694	1663	1636	1737	1679	219	504	500	1040	1	1	43824999	769	-16.25	1.42	12	5.02	-108.00	1234.00	2905	20230828	-39.59	1203	20230411	45.89	1945	-9.77	20240110	1577	11.29	20240201	2905	-39.59	20230828	1203	45.89	20230411	0.01	N	046970	500	219 억	982763	N	N	N	N
139	20240306	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1755	64	2	3.78	3858118345	2158570	420.59	1678	1837	1650	2195	1184	1691	1787.35	2.24	238745	1752	1721	1694	1663	1636	1737	1679	219	504	500	1040	1	1	43824999	769	-16.25	1.42	12	4.93	-108.00	1234.00	2905	20230828	-39.59	1203	20230411	45.89	1945	-9.77	20240110	1577	11.29	20240201	2905	-39.59	20230828	1203	45.89	20230411	0.01	N	046970	500	219 억	982763	N	N	N	N
140	20240306	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1758	67	2	3.96	3650958300	2039962	397.48	1678	1837	1650	2195	1184	1691	1789.72	2.24	242247	1752	1721	1694	1663	1636	1737	1679	219	504	500	1040	1	1	43824999	770	-16.28	1.42	12	4.65	-108.00	1234.00	2905	20230828	-39.48	1203	20230411	46.13	1945	-9.61	20240110	1577	11.48	20240201	2905	-39.48	20230828	1203	46.13	20230411	0.01	N	046970	500	219 억	982763	N	N	N	N
141	20240306	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1807	116	2	6.86	3247119986	1812134	353.09	1678	1837	1650	2195	1184	1691	1791.88	2.24	239066	1752	1721	1694	1663	1636	1737	1679	219	504	500	1040	1	1	43824999	792	-16.73	1.46	12	4.13	-108.00	1234.00	2905	20230828	-37.80	1203	20230411	50.21	1945	-7.10	20240110	1577	14.58	20240201	2905	-37.80	20230828	1203	50.21	20230411	0.01	N	046970	500	219 억	982763	N	N	N	N
142	20240306	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	123	2	7.27	2930262665	1636564	318.88	1678	1837	1650	2195	1184	1691	1790.50	2.24	240682	1752	1721	1694	1663	1636	1737	1679	219	504	500	1040	1	1	43824999	795	-16.80	1.47	12	3.73	-108.00	1234.00	2905	20230828	-37.56	1203	20230411	50.79	1945	-6.74	20240110	1577	15.03	20240201	2905	-37.56	20230828	1203	50.79	20230411	0.01	N	046970	500	219 억	982763	N	N	N	N
143	20240306	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1806	115	2	6.80	1995702774	1123820	218.97	1678	1825	1650	2195	1184	1691	1775.82	2.24	176038	1752	1721	1694	1663	1636	1737	1679	219	504	500	1040	1	1	43824999	791	-16.72	1.46	12	2.56	-108.00	1234.00	2905	20230828	-37.83	1203	20230411	50.12	1945	-7.15	20240110	1577	14.52	20240201	2905	-37.83	20230828	1203	50.12	20230411	0.01	N	046970	500	219 억	982763	N	N	N	N
144	20240306	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1774	83	2	4.91	1355231787	767651	149.57	1678	1825	1650	2195	1184	1691	1765.43	2.24	74754	1752	1721	1694	1663	1636	1737	1679	219	504	500	1040	1	1	43824999	777	-16.43	1.44	12	1.75	-108.00	1234.00	2905	20230828	-38.93	1203	20230411	47.46	1945	-8.79	20240110	1577	12.49	20240201	2905	-38.93	20230828	1203	47.46	20230411	0.01	N	046970	500	219 억	982763	N	N	N	N
145	20240306	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-28	5	-1.66	79002189	47554	9.27	1678	1679	1650	2195	1184	1691	1661.32	2.24	-28288	1752	1721	1694	1663	1636	1737	1679	219	504	500	1040	1	1	43824999	729	-15.40	1.35	12	0.11	-108.00	1234.00	2905	20230828	-42.75	1203	20230411	38.24	1945	-14.50	20240110	1577	5.45	20240201	2905	-42.75	20230828	1203	38.24	20230411	0.01	N	046970	500	219 억	982763	N	N	N	N
146	20240305	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	21	2	1.26	861023319	508685	167.94	1670	1725	1667	2170	1169	1670	1692.65	2.33	-39222	1733	1701	1683	1651	1633	1717	1667	219	500	500	1030	1	1	43824999	741	-15.66	1.37	12	1.16	-108.00	1234.00	2905	20230828	-41.79	1203	20230411	40.57	1945	-13.06	20240110	1577	7.23	20240201	2905	-41.79	20230828	1203	40.57	20230411	0.01	N	046970	500	219 억	1021984	N	N	N	N
147	20240305	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	20	2	1.20	821696320	485367	160.24	1670	1725	1667	2170	1169	1670	1692.94	2.33	-33988	1733	1701	1683	1651	1633	1717	1667	219	500	500	1030	1	1	43824999	741	-15.65	1.37	12	1.11	-108.00	1234.00	2905	20230828	-41.82	1203	20230411	40.48	1945	-13.11	20240110	1577	7.17	20240201	2905	-41.82	20230828	1203	40.48	20230411	0.01	N	046970	500	219 억	1021984	N	N	N	N
148	20240305	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	0	3	0.00	785957845	464111	153.22	1670	1725	1667	2170	1169	1670	1693.47	2.33	-27554	1733	1701	1683	1651	1633	1717	1667	219	500	500	1030	1	1	43824999	732	-15.46	1.35	12	1.06	-108.00	1234.00	2905	20230828	-42.51	1203	20230411	38.82	1945	-14.14	20240110	1577	5.90	20240201	2905	-42.51	20230828	1203	38.82	20230411	0.01	N	046970	500	219 억	1021984	N	N	N	N
149	20240305	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	5	2	0.30	708369173	417668	137.89	1670	1725	1670	2170	1169	1670	1696.01	2.33	-14550	1733	1701	1683	1651	1633	1717	1667	219	500	500	1030	1	1	43824999	734	-15.51	1.36	12	0.95	-108.00	1234.00	2905	20230828	-42.34	1203	20230411	39.24	1945	-13.88	20240110	1577	6.21	20240201	2905	-42.34	20230828	1203	39.24	20230411	0.01	N	046970	500	219 억	1021984	N	N	N	N
150	20240305	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	11	2	0.66	620950602	365514	120.67	1670	1725	1670	2170	1169	1670	1698.84	2.33	10991	1733	1701	1683	1651	1633	1717	1667	219	500	500	1030	1	1	43824999	737	-15.56	1.36	12	0.83	-108.00	1234.00	2905	20230828	-42.13	1203	20230411	39.73	1945	-13.57	20240110	1577	6.59	20240201	2905	-42.13	20230828	1203	39.73	20230411	0.01	N	046970	500	219 억	1021984	N	N	N	N
151	20240305	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	25	2	1.50	541280377	318329	105.09	1670	1725	1670	2170	1169	1670	1700.38	2.33	18496	1733	1701	1683	1651	1633	1717	1667	219	500	500	1030	1	1	43824999	743	-15.69	1.37	12	0.73	-108.00	1234.00	2905	20230828	-41.65	1203	20230411	40.90	1945	-12.85	20240110	1577	7.48	20240201	2905	-41.65	20230828	1203	40.90	20230411	0.01	N	046970	500	219 억	1021984	N	N	N	N
152	20240305	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	40	2	2.40	427818580	251477	83.02	1670	1725	1670	2170	1169	1670	1701.22	2.33	24230	1733	1701	1683	1651	1633	1717	1667	219	500	500	1030	1	1	43824999	749	-15.83	1.39	12	0.57	-108.00	1234.00	2905	20230828	-41.14	1203	20230411	42.14	1945	-12.08	20240110	1577	8.43	20240201	2905	-41.14	20230828	1203	42.14	20230411	0.01	N	046970	500	219 억	1021984	N	N	N	N
153	20240305	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	19	2	1.14	55450990	33076	10.92	1670	1693	1670	2170	1169	1670	1676.47	2.33	2969	1733	1701	1683	1651	1633	1717	1667	219	500	500	1030	1	1	43824999	740	-15.64	1.37	12	0.08	-108.00	1234.00	2905	20230828	-41.86	1203	20230411	40.40	1945	-13.16	20240110	1577	7.10	20240201	2905	-41.86	20230828	1203	40.40	20230411	0.01	N	046970	500	219 억	1021984	N	N	N	N
154	20240304	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-14	5	-0.83	505518660	301037	90.95	1665	1715	1665	2185	1179	1684	1679.27	2.46	-57392	1722	1703	1679	1660	1636	1691	1648	219	501	500	1040	1	1	43824999	732	-15.46	1.35	12	0.69	-108.00	1234.00	2905	20230828	-42.51	1203	20230411	38.82	1945	-14.14	20240110	1577	5.90	20240201	2905	-42.51	20230828	1203	38.82	20230411	0.01	N	046970	500	219 억	1079376	N	N	N	N
155	20240304	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-4	5	-0.24	471282741	280551	84.77	1665	1715	1665	2185	1179	1684	1679.85	2.46	-62706	1722	1703	1679	1660	1636	1691	1648	219	501	500	1040	1	1	43824999	736	-15.56	1.36	12	0.64	-108.00	1234.00	2905	20230828	-42.17	1203	20230411	39.65	1945	-13.62	20240110	1577	6.53	20240201	2905	-42.17	20230828	1203	39.65	20230411	0.01	N	046970	500	219 억	1079376	N	N	N	N
156	20240304	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	-2	5	-0.12	344927535	205085	61.96	1665	1715	1665	2185	1179	1684	1681.88	2.46	-35886	1722	1703	1679	1660	1636	1691	1648	219	501	500	1040	1	1	43824999	737	-15.57	1.36	12	0.47	-108.00	1234.00	2905	20230828	-42.10	1203	20230411	39.82	1945	-13.52	20240110	1577	6.66	20240201	2905	-42.10	20230828	1203	39.82	20230411	0.01	N	046970	500	219 억	1079376	N	N	N	N
157	20240304	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	-6	5	-0.36	315553492	187613	56.69	1665	1715	1665	2185	1179	1684	1681.94	2.46	-31344	1722	1703	1679	1660	1636	1691	1648	219	501	500	1040	1	1	43824999	735	-15.54	1.36	12	0.43	-108.00	1234.00	2905	20230828	-42.24	1203	20230411	39.48	1945	-13.73	20240110	1577	6.40	20240201	2905	-42.24	20230828	1203	39.48	20230411	0.01	N	046970	500	219 억	1079376	N	N	N	N
158	20240304	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	-3	5	-0.18	278912973	165807	50.10	1665	1715	1665	2185	1179	1684	1682.15	2.46	-19388	1722	1703	1679	1660	1636	1691	1648	219	501	500	1040	1	1	43824999	737	-15.56	1.36	12	0.38	-108.00	1234.00	2905	20230828	-42.13	1203	20230411	39.73	1945	-13.57	20240110	1577	6.59	20240201	2905	-42.13	20230828	1203	39.73	20230411	0.01	N	046970	500	219 억	1079376	N	N	N	N
159	20240304	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-9	5	-0.53	208013993	123476	37.31	1665	1715	1665	2185	1179	1684	1684.65	2.46	-7373	1722	1703	1679	1660	1636	1691	1648	219	501	500	1040	1	1	43824999	734	-15.51	1.36	12	0.28	-108.00	1234.00	2905	20230828	-42.34	1203	20230411	39.24	1945	-13.88	20240110	1577	6.21	20240201	2905	-42.34	20230828	1203	39.24	20230411	0.01	N	046970	500	219 억	1079376	N	N	N	N
160	20240304	100418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	1	2	0.06	141458591	83866	25.34	1665	1715	1665	2185	1179	1684	1686.72	2.46	-11933	1722	1703	1679	1660	1636	1691	1648	219	501	500	1040	1	1	43824999	738	-15.60	1.37	12	0.19	-108.00	1234.00	2905	20230828	-42.00	1203	20230411	40.07	1945	-13.37	20240110	1577	6.85	20240201	2905	-42.00	20230828	1203	40.07	20230411	0.01	N	046970	500	219 억	1079376	N	N	N	N
161	20240304	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	14	2	0.83	26715326	15910	4.81	1665	1715	1665	2185	1179	1684	1679.15	2.46	-3086	1722	1703	1679	1660	1636	1691	1648	219	501	500	1040	1	1	43824999	744	-15.72	1.38	12	0.04	-108.00	1234.00	2905	20230828	-41.55	1203	20230411	41.15	1945	-12.70	20240110	1577	7.67	20240201	2905	-41.55	20230828	1203	41.15	20230411	0.01	N	046970	500	219 억	1079376	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History