KissMeData/048910/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160514	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10750	-40	5	-0.37	228046100	21297	106.75	10790	10790	10670	14020	7560	10790	10707.53	1.56	-2649	10963	10876	10803	10716	10643	10840	10680	63	3230	500	7760	10	1	12578946	1352	21.76	1.29	12	0.17	494.00	8314.00	18600	20230605	-42.20	10670	20240329	0.75	14370	-25.19	20240124	10670	0.75	20240329	18600	-42.20	20230605	10670	0.75	20240329	3.55	N	048910	500	63 억	196020	N	N	31	N	N
3	20240329	150515	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10700	-90	5	-0.83	183144450	17105	85.74	10790	10790	10670	14020	7560	10790	10707.07	1.56	-2372	10963	10876	10803	10716	10643	10840	10680	63	3230	500	7760	10	1	12578946	1346	21.66	1.29	12	0.14	494.00	8314.00	18600	20230605	-42.47	10670	20240329	0.28	14370	-25.54	20240124	10670	0.28	20240329	18600	-42.47	20230605	10670	0.28	20240329	3.55	N	048910	500	63 억	196020	N	N	31	N	N
4	20240329	140508	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10680	-110	5	-1.02	162769540	15199	76.19	10790	10790	10670	14020	7560	10790	10709.23	1.56	-2433	10963	10876	10803	10716	10643	10840	10680	63	3230	500	7760	10	1	12578946	1343	21.62	1.28	12	0.12	494.00	8314.00	18600	20230605	-42.58	10670	20240329	0.09	14370	-25.68	20240124	10670	0.09	20240329	18600	-42.58	20230605	10670	0.09	20240329	3.55	N	048910	500	63 억	196020	N	N	31	N	N
5	20240329	130505	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10720	-70	5	-0.65	134004600	12507	62.69	10790	10790	10670	14020	7560	10790	10714.37	1.56	-2321	10963	10876	10803	10716	10643	10840	10680	63	3230	500	7760	10	1	12578946	1348	21.70	1.29	12	0.10	494.00	8314.00	18600	20230605	-42.37	10670	20240329	0.47	14370	-25.40	20240124	10670	0.47	20240329	18600	-42.37	20230605	10670	0.47	20240329	3.55	N	048910	500	63 억	196020	N	N	31	N	N
6	20240329	120509	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10740	-50	5	-0.46	102427570	9557	47.90	10790	10790	10670	14020	7560	10790	10717.54	1.56	-1502	10963	10876	10803	10716	10643	10840	10680	63	3230	500	7760	10	1	12578946	1351	21.74	1.29	12	0.08	494.00	8314.00	18600	20230605	-42.26	10670	20240329	0.66	14370	-25.26	20240124	10670	0.66	20240329	18600	-42.26	20230605	10670	0.66	20240329	3.55	N	048910	500	63 억	196020	N	N	31	N	N
7	20240329	110501	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10730	-60	5	-0.56	85399400	7972	39.96	10790	10790	10670	14020	7560	10790	10712.42	1.56	-1224	10963	10876	10803	10716	10643	10840	10680	63	3230	500	7760	10	1	12578946	1350	21.72	1.29	12	0.06	494.00	8314.00	18600	20230605	-42.31	10670	20240329	0.56	14370	-25.33	20240124	10670	0.56	20240329	18600	-42.31	20230605	10670	0.56	20240329	3.55	N	048910	500	63 억	196020	N	N	31	N	N
8	20240329	100505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10740	-50	5	-0.46	27133160	2528	12.67	10790	10790	10710	14020	7560	10790	10733.05	1.56	-226	10963	10876	10803	10716	10643	10840	10680	63	3230	500	7760	10	1	12578946	1351	21.74	1.29	12	0.02	494.00	8314.00	18600	20230605	-42.26	10690	20240325	0.47	14370	-25.26	20240124	10690	0.47	20240325	18600	-42.26	20230605	10690	0.47	20240325	3.55	N	048910	500	63 억	196020	N	N	31	N	N
9	20240329	090501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10720	-70	5	-0.65	976860	91	0.46	10790	10790	10720	14020	7560	10790	10734.73	1.56	-13	10963	10876	10803	10716	10643	10840	10680	63	3230	500	7760	10	1	12578946	1348	21.70	1.29	12	0.00	494.00	8314.00	18600	20230605	-42.37	10690	20240325	0.28	14370	-25.40	20240124	10690	0.28	20240325	18600	-42.37	20230605	10690	0.28	20240325	3.55	N	048910	500	63 억	196020	N	N	31	N	N
10	20240328	160507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10790	-20	5	-0.19	214069470	19882	130.76	10890	10890	10730	14050	7570	10810	10766.98	1.56	-701	10950	10880	10820	10750	10690	10850	10720	63	3240	500	7780	10	1	12578946	1357	21.84	1.30	12	0.16	494.00	8314.00	18600	20230605	-41.99	10690	20240325	0.94	14370	-24.91	20240124	10690	0.94	20240325	18600	-41.99	20230605	10690	0.94	20240325	3.56	N	048910	500	63 억	196723	N	N	31	N	N
11	20240328	150508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10760	-50	5	-0.46	197618120	18354	120.71	10890	10890	10730	14050	7570	10810	10767.03	1.56	-762	10950	10880	10820	10750	10690	10850	10720	63	3240	500	7780	10	1	12578946	1353	21.78	1.29	12	0.15	494.00	8314.00	18600	20230605	-42.15	10690	20240325	0.65	14370	-25.12	20240124	10690	0.65	20240325	18600	-42.15	20230605	10690	0.65	20240325	3.56	N	048910	500	63 억	196723	N	N	416	N	N
12	20240328	140500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10770	-40	5	-0.37	172710420	16041	105.50	10890	10890	10740	14050	7570	10810	10766.81	1.56	-746	10950	10880	10820	10750	10690	10850	10720	63	3240	500	7780	10	1	12578946	1355	21.80	1.30	12	0.13	494.00	8314.00	18600	20230605	-42.10	10690	20240325	0.75	14370	-25.05	20240124	10690	0.75	20240325	18600	-42.10	20230605	10690	0.75	20240325	3.56	N	048910	500	63 억	196723	N	N	416	N	N
13	20240328	130459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10750	-60	5	-0.56	135633810	12593	82.82	10890	10890	10740	14050	7570	10810	10770.57	1.56	-226	10950	10880	10820	10750	10690	10850	10720	63	3240	500	7780	10	1	12578946	1352	21.76	1.29	12	0.10	494.00	8314.00	18600	20230605	-42.20	10690	20240325	0.56	14370	-25.19	20240124	10690	0.56	20240325	18600	-42.20	20230605	10690	0.56	20240325	3.56	N	048910	500	63 억	196723	N	N	416	N	N
14	20240328	120504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10740	-70	5	-0.65	123823130	11494	75.59	10890	10890	10740	14050	7570	10810	10772.85	1.56	406	10950	10880	10820	10750	10690	10850	10720	63	3240	500	7780	10	1	12578946	1351	21.74	1.29	12	0.09	494.00	8314.00	18600	20230605	-42.26	10690	20240325	0.47	14370	-25.26	20240124	10690	0.47	20240325	18600	-42.26	20230605	10690	0.47	20240325	3.56	N	048910	500	63 억	196723	N	N	416	N	N
15	20240328	110502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-10	5	-0.09	77288380	7166	47.13	10890	10890	10750	14050	7570	10810	10785.43	1.56	368	10950	10880	10820	10750	10690	10850	10720	63	3240	500	7780	10	1	12578946	1359	21.86	1.30	12	0.06	494.00	8314.00	18600	20230605	-41.94	10690	20240325	1.03	14370	-24.84	20240124	10690	1.03	20240325	18600	-41.94	20230605	10690	1.03	20240325	3.56	N	048910	500	63 억	196723	N	N	416	N	N
16	20240328	100502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	10	2	0.09	44263340	4105	27.00	10890	10890	10750	14050	7570	10810	10782.79	1.56	-139	10950	10880	10820	10750	10690	10850	10720	63	3240	500	7780	10	1	12578946	1361	21.90	1.30	12	0.03	494.00	8314.00	18600	20230605	-41.83	10690	20240325	1.22	14370	-24.70	20240124	10690	1.22	20240325	18600	-41.83	20230605	10690	1.22	20240325	3.56	N	048910	500	63 억	196723	N	N	416	N	N
17	20240328	090511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10790	-20	5	-0.19	2843130	263	1.73	10890	10890	10790	14050	7570	10810	10810.38	1.56	-219	10950	10880	10820	10750	10690	10850	10720	63	3240	500	7780	10	1	12578946	1357	21.84	1.30	12	0.00	494.00	8314.00	18600	20230605	-41.99	10690	20240325	0.94	14370	-24.91	20240124	10690	0.94	20240325	18600	-41.99	20230605	10690	0.94	20240325	3.56	N	048910	500	63 억	196723	N	N	416	N	N
18	20240327	160509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-20	5	-0.18	162804820	15083	61.54	10890	10890	10760	14070	7590	10830	10793.90	1.57	-804	10950	10890	10820	10760	10690	10895	10765	63	3240	500	7790	10	1	12578946	1360	21.88	1.30	12	0.12	494.00	8314.00	18600	20230605	-41.88	10690	20240325	1.12	14370	-24.77	20240124	10690	1.12	20240325	18600	-41.88	20230605	10690	1.12	20240325	3.57	N	048910	500	63 억	197528	N	N	416	N	N
19	20240327	150510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-20	5	-0.18	149827240	13882	56.64	10890	10890	10760	14070	7590	10830	10792.91	1.57	-1032	10950	10890	10820	10760	10690	10895	10765	63	3240	500	7790	10	1	12578946	1360	21.88	1.30	12	0.11	494.00	8314.00	18600	20230605	-41.88	10690	20240325	1.12	14370	-24.77	20240124	10690	1.12	20240325	18600	-41.88	20230605	10690	1.12	20240325	3.57	N	048910	500	63 억	197528	N	N	38	N	N
20	20240327	140511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10770	-60	5	-0.55	133350880	12356	50.41	10890	10890	10760	14070	7590	10830	10792.40	1.57	-879	10950	10890	10820	10760	10690	10895	10765	63	3240	500	7790	10	1	12578946	1355	21.80	1.30	12	0.10	494.00	8314.00	18600	20230605	-42.10	10690	20240325	0.75	14370	-25.05	20240124	10690	0.75	20240325	18600	-42.10	20230605	10690	0.75	20240325	3.57	N	048910	500	63 억	197528	N	N	38	N	N
21	20240327	130510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-30	5	-0.28	120992000	11210	45.74	10890	10890	10760	14070	7590	10830	10793.22	1.57	-780	10950	10890	10820	10760	10690	10895	10765	63	3240	500	7790	10	1	12578946	1359	21.86	1.30	12	0.09	494.00	8314.00	18600	20230605	-41.94	10690	20240325	1.03	14370	-24.84	20240124	10690	1.03	20240325	18600	-41.94	20230605	10690	1.03	20240325	3.57	N	048910	500	63 억	197528	N	N	38	N	N
22	20240327	120511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-30	5	-0.28	107818350	9989	40.76	10890	10890	10760	14070	7590	10830	10793.71	1.57	-601	10950	10890	10820	10760	10690	10895	10765	63	3240	500	7790	10	1	12578946	1359	21.86	1.30	12	0.08	494.00	8314.00	18600	20230605	-41.94	10690	20240325	1.03	14370	-24.84	20240124	10690	1.03	20240325	18600	-41.94	20230605	10690	1.03	20240325	3.57	N	048910	500	63 억	197528	N	N	38	N	N
23	20240327	110509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	-10	5	-0.09	90251960	8359	34.11	10890	10890	10760	14070	7590	10830	10796.98	1.57	-141	10950	10890	10820	10760	10690	10895	10765	63	3240	500	7790	10	1	12578946	1361	21.90	1.30	12	0.07	494.00	8314.00	18600	20230605	-41.83	10690	20240325	1.22	14370	-24.70	20240124	10690	1.22	20240325	18600	-41.83	20230605	10690	1.22	20240325	3.57	N	048910	500	63 억	197528	N	N	38	N	N
24	20240327	100505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10830	0	3	0.00	50551000	4685	19.12	10890	10890	10760	14070	7590	10830	10789.97	1.57	-435	10950	10890	10820	10760	10690	10895	10765	63	3240	500	7790	10	1	12578946	1362	21.92	1.30	12	0.04	494.00	8314.00	18600	20230605	-41.77	10690	20240325	1.31	14370	-24.63	20240124	10690	1.31	20240325	18600	-41.77	20230605	10690	1.31	20240325	3.57	N	048910	500	63 억	197528	N	N	38	N	N
25	20240327	090511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	-10	5	-0.09	707180	65	0.27	10890	10890	10820	14070	7590	10830	10879.69	1.57	-8	10950	10890	10820	10760	10690	10895	10765	63	3240	500	7790	10	1	12578946	1361	21.90	1.30	12	0.00	494.00	8314.00	18600	20230605	-41.83	10690	20240325	1.22	14370	-24.70	20240124	10690	1.22	20240325	18600	-41.83	20230605	10690	1.22	20240325	3.57	N	048910	500	63 억	197528	N	N	38	N	N
26	20240326	160427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10830	0	3	0.00	263497930	24380	55.15	10830	10880	10750	14070	7590	10830	10807.92	1.55	2189	10990	10910	10800	10720	10610	10855	10665	63	3240	500	7790	10	1	12578946	1362	21.92	1.30	12	0.19	494.00	8314.00	18600	20230605	-41.77	10690	20240325	1.31	14370	-24.63	20240124	10690	1.31	20240325	18600	-41.77	20230605	10690	1.31	20240325	3.56	N	048910	500	63 억	195347	N	N	38	N	N
27	20240326	150504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-30	5	-0.28	235090920	21744	49.18	10830	10880	10760	14070	7590	10830	10811.76	1.55	2149	10990	10910	10800	10720	10610	10855	10665	63	3240	500	7790	10	1	12578946	1359	21.86	1.30	12	0.17	494.00	8314.00	18600	20230605	-41.94	10690	20240325	1.03	14370	-24.84	20240124	10690	1.03	20240325	18600	-41.94	20230605	10690	1.03	20240325	3.56	N	048910	500	63 억	195347	N	N	74	N	N
28	20240326	140501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-20	5	-0.18	222692430	20594	46.58	10830	10880	10760	14070	7590	10830	10813.46	1.55	2180	10990	10910	10800	10720	10610	10855	10665	63	3240	500	7790	10	1	12578946	1360	21.88	1.30	12	0.16	494.00	8314.00	18600	20230605	-41.88	10690	20240325	1.12	14370	-24.77	20240124	10690	1.12	20240325	18600	-41.88	20230605	10690	1.12	20240325	3.56	N	048910	500	63 억	195347	N	N	74	N	N
29	20240326	130459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-30	5	-0.28	191046470	17661	39.95	10830	10880	10760	14070	7590	10830	10817.42	1.55	2155	10990	10910	10800	10720	10610	10855	10665	63	3240	500	7790	10	1	12578946	1359	21.86	1.30	12	0.14	494.00	8314.00	18600	20230605	-41.94	10690	20240325	1.03	14370	-24.84	20240124	10690	1.03	20240325	18600	-41.94	20230605	10690	1.03	20240325	3.56	N	048910	500	63 억	195347	N	N	74	N	N
30	20240326	120502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	-10	5	-0.09	134062080	12397	28.04	10830	10880	10760	14070	7590	10830	10814.07	1.55	1575	10990	10910	10800	10720	10610	10855	10665	63	3240	500	7790	10	1	12578946	1361	21.90	1.30	12	0.10	494.00	8314.00	18600	20230605	-41.83	10690	20240325	1.22	14370	-24.70	20240124	10690	1.22	20240325	18600	-41.83	20230605	10690	1.22	20240325	3.56	N	048910	500	63 억	195347	N	N	74	N	N
31	20240326	110455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-20	5	-0.18	103662790	9584	21.68	10830	10880	10760	14070	7590	10830	10816.23	1.55	1655	10990	10910	10800	10720	10610	10855	10665	63	3240	500	7790	10	1	12578946	1360	21.88	1.30	12	0.08	494.00	8314.00	18600	20230605	-41.88	10690	20240325	1.12	14370	-24.77	20240124	10690	1.12	20240325	18600	-41.88	20230605	10690	1.12	20240325	3.56	N	048910	500	63 억	195347	N	N	74	N	N
32	20240326	100503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10830	0	3	0.00	55124760	5095	11.52	10830	10880	10760	14070	7590	10830	10819.38	1.55	1093	10990	10910	10800	10720	10610	10855	10665	63	3240	500	7790	10	1	12578946	1362	21.92	1.30	12	0.04	494.00	8314.00	18600	20230605	-41.77	10690	20240325	1.31	14370	-24.63	20240124	10690	1.31	20240325	18600	-41.77	20230605	10690	1.31	20240325	3.56	N	048910	500	63 억	195347	N	N	74	N	N
33	20240326	090500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10820	-10	5	-0.09	1635020	151	0.34	10830	10830	10820	14070	7590	10830	10827.95	1.55	-5	10990	10910	10800	10720	10610	10855	10665	63	3240	500	7790	10	1	12578946	1361	21.90	1.30	12	0.00	494.00	8314.00	18600	20230605	-41.83	10690	20240325	1.22	14370	-24.70	20240124	10690	1.22	20240325	18600	-41.83	20230605	10690	1.22	20240325	3.56	N	048910	500	63 억	195347	N	N	74	N	N
34	20240325	160517	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10830	-50	5	-0.46	470396790	43822	151.28	10880	10880	10690	14140	7620	10880	10734.22	1.56	-266	11093	10986	10893	10786	10693	10940	10740	63	3260	500	7830	10	1	12578946	1362	21.92	1.30	12	0.35	494.00	8314.00	18600	20230605	-41.77	10690	20240325	1.31	14370	-24.63	20240124	10690	1.31	20240325	18600	-41.77	20230605	10690	1.31	20240325	3.55	N	048910	500	63 억	195632	N	N	74	N	N
35	20240325	150520	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10770	-110	5	-1.01	452995650	42209	145.71	10880	10880	10690	14140	7620	10880	10732.21	1.56	-296	11093	10986	10893	10786	10693	10940	10740	63	3260	500	7830	10	1	12578946	1355	21.80	1.30	12	0.34	494.00	8314.00	18600	20230605	-42.10	10690	20240325	0.75	14370	-25.05	20240124	10690	0.75	20240325	18600	-42.10	20230605	10690	0.75	20240325	3.55	N	048910	500	63 억	195632	N	N	0	N	N
36	20240325	140518	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10730	-150	5	-1.38	431409610	40200	138.77	10880	10880	10690	14140	7620	10880	10731.58	1.56	-494	11093	10986	10893	10786	10693	10940	10740	63	3260	500	7830	10	1	12578946	1350	21.72	1.29	12	0.32	494.00	8314.00	18600	20230605	-42.31	10690	20240325	0.37	14370	-25.33	20240124	10690	0.37	20240325	18600	-42.31	20230605	10690	0.37	20240325	3.55	N	048910	500	63 억	195632	N	N	0	N	N
37	20240325	130520	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10720	-160	5	-1.47	398367220	37121	128.14	10880	10880	10690	14140	7620	10880	10731.59	1.56	-477	11093	10986	10893	10786	10693	10940	10740	63	3260	500	7830	10	1	12578946	1348	21.70	1.29	12	0.30	494.00	8314.00	18600	20230605	-42.37	10690	20240325	0.28	14370	-25.40	20240124	10690	0.28	20240325	18600	-42.37	20230605	10690	0.28	20240325	3.55	N	048910	500	63 억	195632	N	N	0	N	N
38	20240325	120523	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10700	-180	5	-1.65	316640390	29486	101.79	10880	10880	10700	14140	7620	10880	10738.67	1.56	-473	11093	10986	10893	10786	10693	10940	10740	63	3260	500	7830	10	1	12578946	1346	21.66	1.29	12	0.23	494.00	8314.00	18600	20230605	-42.47	10700	20240325	0.00	14370	-25.54	20240124	10700	0.00	20240325	18600	-42.47	20230605	10700	0.00	20240325	3.55	N	048910	500	63 억	195632	N	N	0	N	N
39	20240325	110519	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10760	-120	5	-1.10	254558590	23694	81.79	10880	10880	10700	14140	7620	10880	10743.59	1.56	-251	11093	10986	10893	10786	10693	10940	10740	63	3260	500	7830	10	1	12578946	1353	21.78	1.29	12	0.19	494.00	8314.00	18600	20230605	-42.15	10700	20240325	0.56	14370	-25.12	20240124	10700	0.56	20240325	18600	-42.15	20230605	10700	0.56	20240325	3.55	N	048910	500	63 억	195632	N	N	0	N	N
40	20240325	100519	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10760	-120	5	-1.10	197255650	18353	63.36	10880	10880	10700	14140	7620	10880	10747.87	1.56	-326	11093	10986	10893	10786	10693	10940	10740	63	3260	500	7830	10	1	12578946	1353	21.78	1.29	12	0.15	494.00	8314.00	18600	20230605	-42.15	10700	20240325	0.56	14370	-25.12	20240124	10700	0.56	20240325	18600	-42.15	20230605	10700	0.56	20240325	3.55	N	048910	500	63 억	195632	N	N	0	N	N
41	20240325	090521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10860	-20	5	-0.18	5340660	491	1.69	10880	10880	10860	14140	7620	10880	10877.11	1.56	-29	11093	10986	10893	10786	10693	10940	10740	63	3260	500	7830	10	1	12578946	1366	21.98	1.31	12	0.00	494.00	8314.00	18600	20230605	-41.61	10720	20231020	1.31	14370	-24.43	20240124	10800	0.56	20240319	18600	-41.61	20230605	10720	1.31	20231020	3.55	N	048910	500	63 억	195632	N	N	0	N	N
42	20240322	160519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10880	-40	5	-0.37	310852890	28608	80.15	10920	11000	10800	14190	7650	10920	10864.95	1.57	-1275	11140	11030	10930	10820	10720	10980	10770	63	3270	500	7860	10	1	12578946	1369	22.02	1.31	12	0.23	494.00	8314.00	18600	20230605	-41.51	10720	20231020	1.49	14370	-24.29	20240124	10800	0.74	20240322	18600	-41.51	20230605	10720	1.49	20231020	3.54	N	048910	500	63 억	196916	N	N	231	N	N
43	20240322	150522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10850	-70	5	-0.64	286079280	26323	73.75	10920	11000	10800	14190	7650	10920	10867.03	1.57	-864	11140	11030	10930	10820	10720	10980	10770	63	3270	500	7860	10	1	12578946	1365	21.96	1.31	12	0.21	494.00	8314.00	18600	20230605	-41.67	10720	20231020	1.21	14370	-24.50	20240124	10800	0.46	20240322	18600	-41.67	20230605	10720	1.21	20231020	3.54	N	048910	500	63 억	196916	N	N	231	N	N
44	20240322	140516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10890	-30	5	-0.27	198830810	18277	51.21	10920	11000	10850	14190	7650	10920	10877.58	1.57	-1297	11140	11030	10930	10820	10720	10980	10770	63	3270	500	7860	10	1	12578946	1370	22.04	1.31	12	0.15	494.00	8314.00	18600	20230605	-41.45	10720	20231020	1.59	14370	-24.22	20240124	10800	0.83	20240319	18600	-41.45	20230605	10720	1.59	20231020	3.54	N	048910	500	63 억	196916	N	N	231	N	N
45	20240322	130519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10920	0	3	0.00	136956240	12585	35.26	10920	11000	10850	14190	7650	10920	10880.95	1.57	-1347	11140	11030	10930	10820	10720	10980	10770	63	3270	500	7860	10	1	12578946	1374	22.11	1.31	12	0.10	494.00	8314.00	18600	20230605	-41.29	10720	20231020	1.87	14370	-24.01	20240124	10800	1.11	20240319	18600	-41.29	20230605	10720	1.87	20231020	3.54	N	048910	500	63 억	196916	N	N	231	N	N
46	20240322	120514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10890	-30	5	-0.27	118900980	10928	30.62	10920	11000	10850	14190	7650	10920	10878.50	1.57	-1353	11140	11030	10930	10820	10720	10980	10770	63	3270	500	7860	10	1	12578946	1370	22.04	1.31	12	0.09	494.00	8314.00	18600	20230605	-41.45	10720	20231020	1.59	14370	-24.22	20240124	10800	0.83	20240319	18600	-41.45	20230605	10720	1.59	20231020	3.54	N	048910	500	63 억	196916	N	N	231	N	N
47	20240322	110520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10890	-30	5	-0.27	100662550	9252	25.92	10920	11000	10850	14190	7650	10920	10877.81	1.57	-1354	11140	11030	10930	10820	10720	10980	10770	63	3270	500	7860	10	1	12578946	1370	22.04	1.31	12	0.07	494.00	8314.00	18600	20230605	-41.45	10720	20231020	1.59	14370	-24.22	20240124	10800	0.83	20240319	18600	-41.45	20230605	10720	1.59	20231020	3.54	N	048910	500	63 억	196916	N	N	231	N	N
48	20240322	100516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10870	-50	5	-0.46	71372120	6557	18.37	10920	11000	10850	14190	7650	10920	10881.97	1.57	-1186	11140	11030	10930	10820	10720	10980	10770	63	3270	500	7860	10	1	12578946	1367	22.00	1.31	12	0.05	494.00	8314.00	18600	20230605	-41.56	10720	20231020	1.40	14370	-24.36	20240124	10800	0.65	20240319	18600	-41.56	20230605	10720	1.40	20231020	3.54	N	048910	500	63 억	196916	N	N	231	N	N
49	20240322	090514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10930	10	2	0.09	7478000	684	1.92	10920	11000	10920	14190	7650	10920	10967.39	1.57	-5	11140	11030	10930	10820	10720	10980	10770	63	3270	500	7860	10	1	12578946	1375	22.13	1.31	12	0.01	494.00	8314.00	18600	20230605	-41.24	10720	20231020	1.96	14370	-23.94	20240124	10800	1.20	20240319	18600	-41.24	20230605	10720	1.96	20231020	3.54	N	048910	500	63 억	196916	N	N	231	N	N
50	20240321	160515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10920	-10	5	-0.09	389599230	35686	208.48	10950	11040	10830	14200	7660	10930	10917.42	1.56	1227	11070	11000	10940	10870	10810	10970	10840	63	3270	500	7860	10	1	12578946	1374	24.48	1.39	12	0.28	446.00	7875.00	18600	20230605	-41.29	10720	20231020	1.87	14370	-24.01	20240124	10800	1.11	20240319	18600	-41.29	20230605	10720	1.87	20231020	3.61	N	048910	500	63 억	195691	N	N	231	N	N
51	20240321	150515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10920	-10	5	-0.09	357896170	32776	191.48	10950	11040	10830	14200	7660	10930	10919.46	1.56	1236	11070	11000	10940	10870	10810	10970	10840	63	3270	500	7860	10	1	12578946	1374	24.48	1.39	12	0.26	446.00	7875.00	18600	20230605	-41.29	10720	20231020	1.87	14370	-24.01	20240124	10800	1.11	20240319	18600	-41.29	20230605	10720	1.87	20231020	3.61	N	048910	500	63 억	195691	N	N	12	N	N
52	20240321	140515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10900	-30	5	-0.27	318472120	29154	170.32	10950	11040	10830	14200	7660	10930	10923.79	1.56	974	11070	11000	10940	10870	10810	10970	10840	63	3270	500	7860	10	1	12578946	1371	24.44	1.38	12	0.23	446.00	7875.00	18600	20230605	-41.40	10720	20231020	1.68	14370	-24.15	20240124	10800	0.93	20240319	18600	-41.40	20230605	10720	1.68	20231020	3.61	N	048910	500	63 억	195691	N	N	12	N	N
53	20240321	130511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10900	-30	5	-0.27	198909320	18152	106.05	10950	11040	10900	14200	7660	10930	10957.98	1.56	300	11070	11000	10940	10870	10810	10970	10840	63	3270	500	7860	10	1	12578946	1371	24.44	1.38	12	0.14	446.00	7875.00	18600	20230605	-41.40	10720	20231020	1.68	14370	-24.15	20240124	10800	0.93	20240319	18600	-41.40	20230605	10720	1.68	20231020	3.61	N	048910	500	63 억	195691	N	N	12	N	N
54	20240321	120515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10960	30	2	0.27	121923180	11104	64.87	10950	11040	10930	14200	7660	10930	10980.11	1.56	232	11070	11000	10940	10870	10810	10970	10840	63	3270	500	7860	10	1	12578946	1379	24.57	1.39	12	0.09	446.00	7875.00	18600	20230605	-41.08	10720	20231020	2.24	14370	-23.73	20240124	10800	1.48	20240319	18600	-41.08	20230605	10720	2.24	20231020	3.61	N	048910	500	63 억	195691	N	N	12	N	N
55	20240321	110514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11000	70	2	0.64	109614650	9983	58.32	10950	11040	10930	14200	7660	10930	10980.13	1.56	332	11070	11000	10940	10870	10810	10970	10840	63	3270	500	7860	10	1	12578946	1384	24.66	1.40	12	0.08	446.00	7875.00	18600	20230605	-40.86	10720	20231020	2.61	14370	-23.45	20240124	10800	1.85	20240319	18600	-40.86	20230605	10720	2.61	20231020	3.61	N	048910	500	63 억	195691	N	N	12	N	N
56	20240321	100517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11030	100	2	0.91	75484540	6875	40.16	10950	11040	10930	14200	7660	10930	10979.57	1.56	328	11070	11000	10940	10870	10810	10970	10840	63	3270	500	7860	10	1	12578946	1387	24.73	1.40	12	0.05	446.00	7875.00	18600	20230605	-40.70	10720	20231020	2.89	14370	-23.24	20240124	10800	2.13	20240319	18600	-40.70	20230605	10720	2.89	20231020	3.61	N	048910	500	63 억	195691	N	N	12	N	N
57	20240321	090518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10980	50	2	0.46	1019850	93	0.54	10950	10980	10950	14200	7660	10930	10966.13	1.56	0	11070	11000	10940	10870	10810	10970	10840	63	3270	500	7860	10	1	12578946	1381	24.62	1.39	12	0.00	446.00	7875.00	18600	20230605	-40.97	10720	20231020	2.43	14370	-23.59	20240124	10800	1.67	20240319	18600	-40.97	20230605	10720	2.43	20231020	3.61	N	048910	500	63 억	195691	N	N	12	N	N
58	20240320	160511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10930	-50	5	-0.46	186911630	17112	31.37	11010	11010	10880	14270	7690	10980	10922.82	1.57	-2215	11233	11106	10953	10826	10673	11030	10750	63	3290	500	7900	10	1	12578946	1375	24.51	1.39	12	0.14	446.00	7875.00	18600	20230605	-41.24	10720	20231020	1.96	14370	-23.94	20240124	10800	1.20	20240319	18600	-41.24	20230605	10720	1.96	20231020	3.62	N	048910	500	63 억	197912	N	N	12	N	N
59	20240320	150512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10930	-50	5	-0.46	178475760	16340	29.96	11010	11010	10880	14270	7690	10980	10922.63	1.57	-2206	11233	11106	10953	10826	10673	11030	10750	63	3290	500	7900	10	1	12578946	1375	24.51	1.39	12	0.13	446.00	7875.00	18600	20230605	-41.24	10720	20231020	1.96	14370	-23.94	20240124	10800	1.20	20240319	18600	-41.24	20230605	10720	1.96	20231020	3.62	N	048910	500	63 억	197912	N	N	262	N	N
60	20240320	140516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10930	-50	5	-0.46	169454200	15513	28.44	11010	11010	10880	14270	7690	10980	10923.37	1.57	-2165	11233	11106	10953	10826	10673	11030	10750	63	3290	500	7900	10	1	12578946	1375	24.51	1.39	12	0.12	446.00	7875.00	18600	20230605	-41.24	10720	20231020	1.96	14370	-23.94	20240124	10800	1.20	20240319	18600	-41.24	20230605	10720	1.96	20231020	3.62	N	048910	500	63 억	197912	N	N	262	N	N
61	20240320	130518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10900	-80	5	-0.73	154503100	14141	25.93	11010	11010	10880	14270	7690	10980	10925.90	1.57	-2168	11233	11106	10953	10826	10673	11030	10750	63	3290	500	7900	10	1	12578946	1371	24.44	1.38	12	0.11	446.00	7875.00	18600	20230605	-41.40	10720	20231020	1.68	14370	-24.15	20240124	10800	0.93	20240319	18600	-41.40	20230605	10720	1.68	20231020	3.62	N	048910	500	63 억	197912	N	N	262	N	N
62	20240320	120514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10920	-60	5	-0.55	132871110	12155	22.29	11010	11010	10880	14270	7690	10980	10931.40	1.57	-2080	11233	11106	10953	10826	10673	11030	10750	63	3290	500	7900	10	1	12578946	1374	24.48	1.39	12	0.10	446.00	7875.00	18600	20230605	-41.29	10720	20231020	1.87	14370	-24.01	20240124	10800	1.11	20240319	18600	-41.29	20230605	10720	1.87	20231020	3.62	N	048910	500	63 억	197912	N	N	262	N	N
63	20240320	110513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10940	-40	5	-0.36	114998810	10523	19.29	11010	11010	10880	14270	7690	10980	10928.33	1.57	-1664	11233	11106	10953	10826	10673	11030	10750	63	3290	500	7900	10	1	12578946	1376	24.53	1.39	12	0.08	446.00	7875.00	18600	20230605	-41.18	10720	20231020	2.05	14370	-23.87	20240124	10800	1.30	20240319	18600	-41.18	20230605	10720	2.05	20231020	3.62	N	048910	500	63 억	197912	N	N	262	N	N
64	20240320	100512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10990	10	2	0.09	44202650	4038	7.40	11010	11010	10930	14270	7690	10980	10946.67	1.57	-722	11233	11106	10953	10826	10673	11030	10750	63	3290	500	7900	10	1	12578946	1382	24.64	1.40	12	0.03	446.00	7875.00	18600	20230605	-40.91	10720	20231020	2.52	14370	-23.52	20240124	10800	1.76	20240319	18600	-40.91	20230605	10720	2.52	20231020	3.62	N	048910	500	63 억	197912	N	N	262	N	N
65	20240320	090510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10970	-10	5	-0.09	2546720	232	0.43	11010	11010	10940	14270	7690	10980	10977.24	1.57	-132	11233	11106	10953	10826	10673	11030	10750	63	3290	500	7900	10	1	12578946	1380	24.60	1.39	12	0.00	446.00	7875.00	18600	20230605	-41.02	10720	20231020	2.33	14370	-23.66	20240124	10800	1.57	20240319	18600	-41.02	20230605	10720	2.33	20231020	3.62	N	048910	500	63 억	197912	N	N	262	N	N
66	20240319	160505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10980	-80	5	-0.72	591796320	54219	245.75	11010	11080	10800	14370	7750	11060	10914.92	1.57	199	11186	11122	11056	10992	10926	11090	10960	63	3310	500	7960	10	1	12578946	1381	24.62	1.39	12	0.43	446.00	7875.00	18600	20230605	-40.97	10720	20231020	2.43	14370	-23.59	20240124	10800	1.67	20240319	18600	-40.97	20230605	10720	2.43	20231020	3.63	N	048910	500	63 억	197521	N	N	262	N	N
67	20240319	150512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10940	-120	5	-1.08	563975170	51681	234.24	11010	11080	10800	14370	7750	11060	10912.62	1.57	260	11186	11122	11056	10992	10926	11090	10960	63	3310	500	7960	10	1	12578946	1376	24.53	1.39	12	0.41	446.00	7875.00	18600	20230605	-41.18	10720	20231020	2.05	14370	-23.87	20240124	10800	1.30	20240319	18600	-41.18	20230605	10720	2.05	20231020	3.63	N	048910	500	63 억	197521	N	N	203	N	N
68	20240319	140512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10910	-150	5	-1.36	526572890	48262	218.75	11010	11080	10800	14370	7750	11060	10910.71	1.57	495	11186	11122	11056	10992	10926	11090	10960	63	3310	500	7960	10	1	12578946	1372	24.46	1.39	12	0.38	446.00	7875.00	18600	20230605	-41.34	10720	20231020	1.77	14370	-24.08	20240124	10800	1.02	20240319	18600	-41.34	20230605	10720	1.77	20231020	3.63	N	048910	500	63 억	197521	N	N	203	N	N
69	20240319	130444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10970	-90	5	-0.81	465434120	42670	193.40	11010	11080	10800	14370	7750	11060	10907.76	1.57	495	11186	11122	11056	10992	10926	11090	10960	63	3310	500	7960	10	1	12578946	1380	24.60	1.39	12	0.34	446.00	7875.00	18600	20230605	-41.02	10720	20231020	2.33	14370	-23.66	20240124	10800	1.57	20240319	18600	-41.02	20230605	10720	2.33	20231020	3.63	N	048910	500	63 억	197521	N	N	203	N	N
70	20240319	120511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10940	-120	5	-1.08	243572970	22237	100.79	11010	11080	10900	14370	7750	11060	10953.50	1.57	-204	11186	11122	11056	10992	10926	11090	10960	63	3310	500	7960	10	1	12578946	1376	24.53	1.39	12	0.18	446.00	7875.00	18600	20230605	-41.18	10720	20231020	2.05	14370	-23.87	20240124	10900	0.37	20240319	18600	-41.18	20230605	10720	2.05	20231020	3.63	N	048910	500	63 억	197521	N	N	203	N	N
71	20240319	110510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11000	-60	5	-0.54	156479950	14263	64.65	11010	11080	10920	14370	7750	11060	10971.04	1.57	-760	11186	11122	11056	10992	10926	11090	10960	63	3310	500	7960	10	1	12578946	1384	24.66	1.40	12	0.11	446.00	7875.00	18600	20230605	-40.86	10720	20231020	2.61	14370	-23.45	20240124	10920	0.73	20240319	18600	-40.86	20230605	10720	2.61	20231020	3.63	N	048910	500	63 억	197521	N	N	203	N	N
72	20240319	100511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11010	-50	5	-0.45	111925690	10197	46.22	11010	11080	10920	14370	7750	11060	10976.34	1.57	-518	11186	11122	11056	10992	10926	11090	10960	63	3310	500	7960	10	1	12578946	1385	24.69	1.40	12	0.08	446.00	7875.00	18600	20230605	-40.81	10720	20231020	2.71	14370	-23.38	20240124	10920	0.82	20240319	18600	-40.81	20230605	10720	2.71	20231020	3.63	N	048910	500	63 억	197521	N	N	203	N	N
73	20240319	090511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11070	10	2	0.09	10158770	920	4.17	11010	11080	11010	14370	7750	11060	11042.14	1.57	-60	11186	11122	11056	10992	10926	11090	10960	63	3310	500	7960	10	1	12578946	1392	24.82	1.41	12	0.01	446.00	7875.00	18600	20230605	-40.48	10720	20231020	3.26	14370	-22.96	20240124	10970	0.91	20240307	18600	-40.48	20230605	10720	3.26	20231020	3.63	N	048910	500	63 억	197521	N	N	203	N	N
74	20240318	160508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11060	-40	5	-0.36	241921570	21917	126.08	11090	11120	10990	14430	7770	11100	11038.07	1.57	560	11200	11150	11100	11050	11000	11125	11025	63	3330	500	7990	10	1	12578946	1391	24.80	1.40	12	0.17	446.00	7875.00	18600	20230605	-40.54	10720	20231020	3.17	14370	-23.03	20240124	10970	0.82	20240307	18600	-40.54	20230605	10720	3.17	20231020	3.63	N	048910	500	63 억	196968	N	N	203	N	N
75	20240318	150510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11080	-20	5	-0.18	224428870	20336	116.98	11090	11120	10990	14430	7770	11100	11036.04	1.57	560	11200	11150	11100	11050	11000	11125	11025	63	3330	500	7990	10	1	12578946	1394	24.84	1.41	12	0.16	446.00	7875.00	18600	20230605	-40.43	10720	20231020	3.36	14370	-22.89	20240124	10970	1.00	20240307	18600	-40.43	20230605	10720	3.36	20231020	3.63	N	048910	500	63 억	196968	N	N	23	N	N
76	20240318	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11080	-20	5	-0.18	183487990	16633	95.68	11090	11120	10990	14430	7770	11100	11031.56	1.57	260	11200	11150	11100	11050	11000	11125	11025	63	3330	500	7990	10	1	12578946	1394	24.84	1.41	12	0.13	446.00	7875.00	18600	20230605	-40.43	10720	20231020	3.36	14370	-22.89	20240124	10970	1.00	20240307	18600	-40.43	20230605	10720	3.36	20231020	3.63	N	048910	500	63 억	196968	N	N	23	N	N
77	20240318	130508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11070	-30	5	-0.27	173652630	15745	90.57	11090	11120	10990	14430	7770	11100	11029.07	1.57	310	11200	11150	11100	11050	11000	11125	11025	63	3330	500	7990	10	1	12578946	1392	24.82	1.41	12	0.13	446.00	7875.00	18600	20230605	-40.48	10720	20231020	3.26	14370	-22.96	20240124	10970	0.91	20240307	18600	-40.48	20230605	10720	3.26	20231020	3.63	N	048910	500	63 억	196968	N	N	23	N	N
78	20240318	120506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11060	-40	5	-0.36	162596080	14746	84.83	11090	11120	10990	14430	7770	11100	11026.45	1.57	310	11200	11150	11100	11050	11000	11125	11025	63	3330	500	7990	10	1	12578946	1391	24.80	1.40	12	0.12	446.00	7875.00	18600	20230605	-40.54	10720	20231020	3.17	14370	-23.03	20240124	10970	0.82	20240307	18600	-40.54	20230605	10720	3.17	20231020	3.63	N	048910	500	63 억	196968	N	N	23	N	N
79	20240318	110509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11040	-60	5	-0.54	152658460	13847	79.65	11090	11120	10990	14430	7770	11100	11024.66	1.57	345	11200	11150	11100	11050	11000	11125	11025	63	3330	500	7990	10	1	12578946	1389	24.75	1.40	12	0.11	446.00	7875.00	18600	20230605	-40.65	10720	20231020	2.99	14370	-23.17	20240124	10970	0.64	20240307	18600	-40.65	20230605	10720	2.99	20231020	3.63	N	048910	500	63 억	196968	N	N	23	N	N
80	20240318	100507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11040	-60	5	-0.54	120028620	10890	62.64	11090	11120	10990	14430	7770	11100	11021.91	1.57	320	11200	11150	11100	11050	11000	11125	11025	63	3330	500	7990	10	1	12578946	1389	24.75	1.40	12	0.09	446.00	7875.00	18600	20230605	-40.65	10720	20231020	2.99	14370	-23.17	20240124	10970	0.64	20240307	18600	-40.65	20230605	10720	2.99	20231020	3.63	N	048910	500	63 억	196968	N	N	23	N	N
81	20240318	090506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11110	10	2	0.09	64318400	5839	33.59	11090	11110	11010	14430	7770	11100	11015.31	1.57	13	11200	11150	11100	11050	11000	11125	11025	63	3330	500	7990	10	1	12578946	1398	24.91	1.41	12	0.05	446.00	7875.00	18600	20230605	-40.27	10720	20231020	3.64	14370	-22.69	20240124	10970	1.28	20240307	18600	-40.27	20230605	10720	3.64	20231020	3.63	N	048910	500	63 억	196968	N	N	23	N	N
82	20240315	160501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-50	5	-0.45	191822430	17302	87.77	11120	11150	11050	14490	7810	11150	11086.71	1.58	-2153	11316	11232	11176	11092	11036	11205	11065	63	3340	500	8020	10	1	12578946	1396	24.89	1.41	12	0.14	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	14370	-22.76	20240124	10970	1.19	20240307	18600	-40.32	20230605	10720	3.54	20231020	3.69	N	048910	500	63 억	199120	N	N	23	N	N
83	20240315	150439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11090	-60	5	-0.54	177645730	16024	81.29	11120	11150	11050	14490	7810	11150	11086.23	1.58	-2151	11316	11232	11176	11092	11036	11205	11065	63	3340	500	8020	10	1	12578946	1395	24.87	1.41	12	0.13	446.00	7875.00	18600	20230605	-40.38	10720	20231020	3.45	14370	-22.83	20240124	10970	1.09	20240307	18600	-40.38	20230605	10720	3.45	20231020	3.69	N	048910	500	63 억	199120	N	N	179	N	N
84	20240315	140436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-50	5	-0.45	168823490	15228	77.25	11120	11150	11050	14490	7810	11150	11086.39	1.58	-2151	11316	11232	11176	11092	11036	11205	11065	63	3340	500	8020	10	1	12578946	1396	24.89	1.41	12	0.12	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	14370	-22.76	20240124	10970	1.19	20240307	18600	-40.32	20230605	10720	3.54	20231020	3.69	N	048910	500	63 억	199120	N	N	179	N	N
85	20240315	130505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11120	-30	5	-0.27	148963390	13437	68.17	11120	11150	11050	14490	7810	11150	11086.06	1.58	-1038	11316	11232	11176	11092	11036	11205	11065	63	3340	500	8020	10	1	12578946	1399	24.93	1.41	12	0.11	446.00	7875.00	18600	20230605	-40.22	10720	20231020	3.73	14370	-22.62	20240124	10970	1.37	20240307	18600	-40.22	20230605	10720	3.73	20231020	3.69	N	048910	500	63 억	199120	N	N	179	N	N
86	20240315	120505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11110	-40	5	-0.36	97767750	8818	44.73	11120	11150	11050	14490	7810	11150	11087.29	1.58	-743	11316	11232	11176	11092	11036	11205	11065	63	3340	500	8020	10	1	12578946	1398	24.91	1.41	12	0.07	446.00	7875.00	18600	20230605	-40.27	10720	20231020	3.64	14370	-22.69	20240124	10970	1.28	20240307	18600	-40.27	20230605	10720	3.64	20231020	3.69	N	048910	500	63 억	199120	N	N	179	N	N
87	20240315	110459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-50	5	-0.45	84830110	7652	38.82	11120	11150	11050	14490	7810	11150	11086.00	1.58	-508	11316	11232	11176	11092	11036	11205	11065	63	3340	500	8020	10	1	12578946	1396	24.89	1.41	12	0.06	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	14370	-22.76	20240124	10970	1.19	20240307	18600	-40.32	20230605	10720	3.54	20231020	3.69	N	048910	500	63 억	199120	N	N	179	N	N
88	20240315	100503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-20	5	-0.18	69014690	6228	31.59	11120	11150	11050	14490	7810	11150	11081.36	1.58	-307	11316	11232	11176	11092	11036	11205	11065	63	3340	500	8020	10	1	12578946	1400	24.96	1.41	12	0.05	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	14370	-22.55	20240124	10970	1.46	20240307	18600	-40.16	20230605	10720	3.82	20231020	3.69	N	048910	500	63 억	199120	N	N	179	N	N
89	20240315	090505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11090	-60	5	-0.54	14287570	1286	6.52	11120	11150	11080	14490	7810	11150	11110.09	1.58	-811	11316	11232	11176	11092	11036	11205	11065	63	3340	500	8020	10	1	12578946	1395	24.87	1.41	12	0.01	446.00	7875.00	18600	20230605	-40.38	10720	20231020	3.45	14370	-22.83	20240124	10970	1.09	20240307	18600	-40.38	20230605	10720	3.45	20231020	3.69	N	048910	500	63 억	199120	N	N	179	N	N
90	20240314	160458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11150	-70	5	-0.62	214792880	19267	79.12	11220	11260	11120	14580	7860	11220	11148.22	1.63	-6213	11346	11282	11206	11142	11066	11315	11175	63	3360	500	8070	10	1	12578946	1403	25.00	1.42	12	0.15	446.00	7875.00	18600	20230605	-40.05	10720	20231020	4.01	14370	-22.41	20240124	10970	1.64	20240307	18600	-40.05	20230605	10720	4.01	20231020	3.70	N	048910	500	63 억	205335	N	N	179	N	N
91	20240314	150500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-90	5	-0.80	202676900	18180	74.65	11220	11260	11120	14580	7860	11220	11148.34	1.63	-5980	11346	11282	11206	11142	11066	11315	11175	63	3360	500	8070	10	1	12578946	1400	24.96	1.41	12	0.14	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	14370	-22.55	20240124	10970	1.46	20240307	18600	-40.16	20230605	10720	3.82	20231020	3.70	N	048910	500	63 억	205335	N	N	4	N	N
92	20240314	140500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	-80	5	-0.71	188289160	16887	69.34	11220	11260	11120	14580	7860	11220	11149.95	1.63	-5506	11346	11282	11206	11142	11066	11315	11175	63	3360	500	8070	10	1	12578946	1401	24.98	1.41	12	0.13	446.00	7875.00	18600	20230605	-40.11	10720	20231020	3.92	14370	-22.48	20240124	10970	1.55	20240307	18600	-40.11	20230605	10720	3.92	20231020	3.70	N	048910	500	63 억	205335	N	N	4	N	N
93	20240314	130456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	-80	5	-0.71	170686720	15305	62.85	11220	11260	11120	14580	7860	11220	11152.35	1.63	-5035	11346	11282	11206	11142	11066	11315	11175	63	3360	500	8070	10	1	12578946	1401	24.98	1.41	12	0.12	446.00	7875.00	18600	20230605	-40.11	10720	20231020	3.92	14370	-22.48	20240124	10970	1.55	20240307	18600	-40.11	20230605	10720	3.92	20231020	3.70	N	048910	500	63 억	205335	N	N	4	N	N
94	20240314	120500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11150	-70	5	-0.62	150114350	13457	55.26	11220	11260	11120	14580	7860	11220	11155.11	1.63	-3788	11346	11282	11206	11142	11066	11315	11175	63	3360	500	8070	10	1	12578946	1403	25.00	1.42	12	0.11	446.00	7875.00	18600	20230605	-40.05	10720	20231020	4.01	14370	-22.41	20240124	10970	1.64	20240307	18600	-40.05	20230605	10720	4.01	20231020	3.70	N	048910	500	63 억	205335	N	N	4	N	N
95	20240314	110458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-90	5	-0.80	133766340	11990	49.23	11220	11260	11130	14580	7860	11220	11156.49	1.63	-3680	11346	11282	11206	11142	11066	11315	11175	63	3360	500	8070	10	1	12578946	1400	24.96	1.41	12	0.10	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	14370	-22.55	20240124	10970	1.46	20240307	18600	-40.16	20230605	10720	3.82	20231020	3.70	N	048910	500	63 억	205335	N	N	4	N	N
96	20240314	100501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11150	-70	5	-0.62	69276440	6201	25.46	11220	11260	11130	14580	7860	11220	11171.82	1.63	-2653	11346	11282	11206	11142	11066	11315	11175	63	3360	500	8070	10	1	12578946	1403	25.00	1.42	12	0.05	446.00	7875.00	18600	20230605	-40.05	10720	20231020	4.01	14370	-22.41	20240124	10970	1.64	20240307	18600	-40.05	20230605	10720	4.01	20231020	3.70	N	048910	500	63 억	205335	N	N	4	N	N
97	20240314	090500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11230	10	2	0.09	3031410	270	1.11	11220	11240	11220	14580	7860	11220	11227.44	1.63	187	11346	11282	11206	11142	11066	11315	11175	63	3360	500	8070	10	1	12578946	1413	25.18	1.43	12	0.00	446.00	7875.00	18600	20230605	-39.62	10720	20231020	4.76	14370	-21.85	20240124	10970	2.37	20240307	18600	-39.62	20230605	10720	4.76	20231020	3.70	N	048910	500	63 억	205335	N	N	4	N	N
98	20240313	160454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11220	50	2	0.45	272713780	24347	87.41	11170	11270	11130	14520	7820	11170	11201.11	1.62	1085	11370	11270	11160	11060	10950	11320	11110	63	3350	500	8040	10	1	12578946	1411	25.16	1.42	12	0.19	446.00	7875.00	18600	20230605	-39.68	10720	20231020	4.66	14370	-21.92	20240124	10970	2.28	20240307	18600	-39.68	20230605	10720	4.66	20231020	3.70	N	048910	500	63 억	204245	N	N	4	N	N
99	20240313	150454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11190	20	2	0.18	258772810	23102	82.94	11170	11270	11130	14520	7820	11170	11201.32	1.62	985	11370	11270	11160	11060	10950	11320	11110	63	3350	500	8040	10	1	12578946	1408	25.09	1.42	12	0.18	446.00	7875.00	18600	20230605	-39.84	10720	20231020	4.38	14370	-22.13	20240124	10970	2.01	20240307	18600	-39.84	20230605	10720	4.38	20231020	3.70	N	048910	500	63 억	204245	N	N	23	N	N
100	20240313	140459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11190	20	2	0.18	243616860	21749	78.08	11170	11270	11130	14520	7820	11170	11201.29	1.62	987	11370	11270	11160	11060	10950	11320	11110	63	3350	500	8040	10	1	12578946	1408	25.09	1.42	12	0.17	446.00	7875.00	18600	20230605	-39.84	10720	20231020	4.38	14370	-22.13	20240124	10970	2.01	20240307	18600	-39.84	20230605	10720	4.38	20231020	3.70	N	048910	500	63 억	204245	N	N	23	N	N
101	20240313	130500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11210	40	2	0.36	216088210	19290	69.25	11170	11270	11130	14520	7820	11170	11202.08	1.62	1880	11370	11270	11160	11060	10950	11320	11110	63	3350	500	8040	10	1	12578946	1410	25.13	1.42	12	0.15	446.00	7875.00	18600	20230605	-39.73	10720	20231020	4.57	14370	-21.99	20240124	10970	2.19	20240307	18600	-39.73	20230605	10720	4.57	20231020	3.70	N	048910	500	63 억	204245	N	N	23	N	N
102	20240313	120457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11220	50	2	0.45	164382820	14675	52.69	11170	11270	11130	14520	7820	11170	11201.56	1.62	3320	11370	11270	11160	11060	10950	11320	11110	63	3350	500	8040	10	1	12578946	1411	25.16	1.42	12	0.12	446.00	7875.00	18600	20230605	-39.68	10720	20231020	4.66	14370	-21.92	20240124	10970	2.28	20240307	18600	-39.68	20230605	10720	4.66	20231020	3.70	N	048910	500	63 억	204245	N	N	23	N	N
103	20240313	110455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11260	90	2	0.81	142344460	12715	45.65	11170	11270	11130	14520	7820	11170	11195.00	1.62	3515	11370	11270	11160	11060	10950	11320	11110	63	3350	500	8040	10	1	12578946	1416	25.25	1.43	12	0.10	446.00	7875.00	18600	20230605	-39.46	10720	20231020	5.04	14370	-21.64	20240124	10970	2.64	20240307	18600	-39.46	20230605	10720	5.04	20231020	3.70	N	048910	500	63 억	204245	N	N	23	N	N
104	20240313	100453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	-10	5	-0.09	80282950	7190	25.81	11170	11220	11130	14520	7820	11170	11165.92	1.62	470	11370	11270	11160	11060	10950	11320	11110	63	3350	500	8040	10	1	12578946	1404	25.02	1.42	12	0.06	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	14370	-22.34	20240124	10970	1.73	20240307	18600	-40.00	20230605	10720	4.10	20231020	3.70	N	048910	500	63 억	204245	N	N	23	N	N
105	20240313	090456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11190	20	2	0.18	10622690	951	3.41	11170	11190	11170	14520	7820	11170	11170.02	1.62	221	11370	11270	11160	11060	10950	11320	11110	63	3350	500	8040	10	1	12578946	1408	25.09	1.42	12	0.01	446.00	7875.00	18600	20230605	-39.84	10720	20231020	4.38	14370	-22.13	20240124	10970	2.01	20240307	18600	-39.84	20230605	10720	4.38	20231020	3.70	N	048910	500	63 억	204245	N	N	23	N	N
106	20240312	160449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	10	2	0.09	305287120	27409	166.47	11130	11260	11050	14500	7820	11160	11138.19	1.62	428	11280	11220	11160	11100	11040	11250	11130	63	3340	500	8030	10	1	12578946	1405	25.04	1.42	12	0.22	446.00	7875.00	18600	20230605	-39.95	10720	20231020	4.20	14370	-22.27	20240124	10970	1.82	20240307	18600	-39.95	20230605	10720	4.20	20231020	3.71	N	048910	500	63 억	204049	N	N	23	N	N
107	20240312	150448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	-20	5	-0.18	275254330	24717	150.12	11130	11260	11050	14500	7820	11160	11136.24	1.62	393	11280	11220	11160	11100	11040	11250	11130	63	3340	500	8030	10	1	12578946	1401	24.98	1.41	12	0.20	446.00	7875.00	18600	20230605	-40.11	10720	20231020	3.92	14370	-22.48	20240124	10970	1.55	20240307	18600	-40.11	20230605	10720	3.92	20231020	3.71	N	048910	500	63 억	204049	N	N	17	N	N
108	20240312	140445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-30	5	-0.27	236321780	21216	128.86	11130	11260	11050	14500	7820	11160	11138.85	1.62	-233	11280	11220	11160	11100	11040	11250	11130	63	3340	500	8030	10	1	12578946	1400	24.96	1.41	12	0.17	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	14370	-22.55	20240124	10970	1.46	20240307	18600	-40.16	20230605	10720	3.82	20231020	3.71	N	048910	500	63 억	204049	N	N	17	N	N
109	20240312	130432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11150	-10	5	-0.09	213398710	19155	116.34	11130	11260	11050	14500	7820	11160	11140.63	1.62	-208	11280	11220	11160	11100	11040	11250	11130	63	3340	500	8030	10	1	12578946	1403	25.00	1.42	12	0.15	446.00	7875.00	18600	20230605	-40.05	10720	20231020	4.01	14370	-22.41	20240124	10970	1.64	20240307	18600	-40.05	20230605	10720	4.01	20231020	3.71	N	048910	500	63 억	204049	N	N	17	N	N
110	20240312	120452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11150	-10	5	-0.09	184509480	16567	100.62	11130	11260	11050	14500	7820	11160	11137.17	1.62	-121	11280	11220	11160	11100	11040	11250	11130	63	3340	500	8030	10	1	12578946	1403	25.00	1.42	12	0.13	446.00	7875.00	18600	20230605	-40.05	10720	20231020	4.01	14370	-22.41	20240124	10970	1.64	20240307	18600	-40.05	20230605	10720	4.01	20231020	3.71	N	048910	500	63 억	204049	N	N	17	N	N
111	20240312	110451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	0	3	0.00	147457880	13246	80.45	11130	11260	11050	14500	7820	11160	11132.26	1.62	5	11280	11220	11160	11100	11040	11250	11130	63	3340	500	8030	10	1	12578946	1404	25.02	1.42	12	0.11	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	14370	-22.34	20240124	10970	1.73	20240307	18600	-40.00	20230605	10720	4.10	20231020	3.71	N	048910	500	63 억	204049	N	N	17	N	N
112	20240312	100449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11180	20	2	0.18	126230240	11341	68.88	11130	11260	11050	14500	7820	11160	11130.43	1.62	-960	11280	11220	11160	11100	11040	11250	11130	63	3340	500	8030	10	1	12578946	1406	25.07	1.42	12	0.09	446.00	7875.00	18600	20230605	-39.89	10720	20231020	4.29	14370	-22.20	20240124	10970	1.91	20240307	18600	-39.89	20230605	10720	4.29	20231020	3.71	N	048910	500	63 억	204049	N	N	17	N	N
113	20240312	090449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11260	100	2	0.90	20664920	1856	11.27	11130	11260	11130	14500	7820	11160	11134.12	1.62	567	11280	11220	11160	11100	11040	11250	11130	63	3340	500	8030	10	1	12578946	1416	25.25	1.43	12	0.01	446.00	7875.00	18600	20230605	-39.46	10720	20231020	5.04	14370	-21.64	20240124	10970	2.64	20240307	18600	-39.46	20230605	10720	5.04	20231020	3.71	N	048910	500	63 억	204049	N	N	17	N	N
114	20240311	160448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	-60	5	-0.53	183445190	16443	52.72	11100	11220	11100	14580	7860	11220	11156.43	1.60	2331	11340	11280	11160	11100	10980	11310	11130	63	3360	500	8070	10	1	12578946	1404	25.02	1.42	12	0.13	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	14370	-22.34	20240124	10970	1.73	20240307	18600	-40.00	20230605	10720	4.10	20231020	3.76	N	048910	500	63 억	201718	N	N	17	N	N
115	20240311	150449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	-60	5	-0.53	170756620	15306	49.07	11100	11220	11100	14580	7860	11220	11156.19	1.60	2399	11340	11280	11160	11100	10980	11310	11130	63	3360	500	8070	10	1	12578946	1404	25.02	1.42	12	0.12	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	14370	-22.34	20240124	10970	1.73	20240307	18600	-40.00	20230605	10720	4.10	20231020	3.76	N	048910	500	63 억	201718	N	N	0	N	N
116	20240311	140446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11180	-40	5	-0.36	158825890	14238	45.65	11100	11220	11100	14580	7860	11220	11155.07	1.60	2547	11340	11280	11160	11100	10980	11310	11130	63	3360	500	8070	10	1	12578946	1406	25.07	1.42	12	0.11	446.00	7875.00	18600	20230605	-39.89	10720	20231020	4.29	14370	-22.20	20240124	10970	1.91	20240307	18600	-39.89	20230605	10720	4.29	20231020	3.76	N	048910	500	63 억	201718	N	N	0	N	N
117	20240311	130449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-90	5	-0.80	133472860	11966	38.36	11100	11220	11100	14580	7860	11220	11154.34	1.60	1861	11340	11280	11160	11100	10980	11310	11130	63	3360	500	8070	10	1	12578946	1400	24.96	1.41	12	0.10	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	14370	-22.55	20240124	10970	1.46	20240307	18600	-40.16	20230605	10720	3.82	20231020	3.76	N	048910	500	63 억	201718	N	N	0	N	N
118	20240311	120450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	-60	5	-0.53	82054500	7354	23.58	11100	11220	11100	14580	7860	11220	11157.81	1.60	1481	11340	11280	11160	11100	10980	11310	11130	63	3360	500	8070	10	1	12578946	1404	25.02	1.42	12	0.06	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	14370	-22.34	20240124	10970	1.73	20240307	18600	-40.00	20230605	10720	4.10	20231020	3.76	N	048910	500	63 억	201718	N	N	0	N	N
119	20240311	110445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11200	-20	5	-0.18	60664540	5439	17.44	11100	11220	11100	14580	7860	11220	11153.62	1.60	749	11340	11280	11160	11100	10980	11310	11130	63	3360	500	8070	10	1	12578946	1409	25.11	1.42	12	0.04	446.00	7875.00	18600	20230605	-39.78	10720	20231020	4.48	14370	-22.06	20240124	10970	2.10	20240307	18600	-39.78	20230605	10720	4.48	20231020	3.76	N	048910	500	63 억	201718	N	N	0	N	N
120	20240311	100440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	-60	5	-0.53	39376110	3533	11.33	11100	11220	11100	14580	7860	11220	11145.23	1.60	1005	11340	11280	11160	11100	10980	11310	11130	63	3360	500	8070	10	1	12578946	1404	25.02	1.42	12	0.03	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	14370	-22.34	20240124	10970	1.73	20240307	18600	-40.00	20230605	10720	4.10	20231020	3.76	N	048910	500	63 억	201718	N	N	0	N	N
121	20240311	090443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11120	-100	5	-0.89	6763420	608	1.95	11100	11220	11100	14580	7860	11220	11124.05	1.60	-103	11340	11280	11160	11100	10980	11310	11130	63	3360	500	8070	10	1	12578946	1399	24.93	1.41	12	0.00	446.00	7875.00	18600	20230605	-40.22	10720	20231020	3.73	14370	-22.62	20240124	10970	1.37	20240307	18600	-40.22	20230605	10720	3.73	20231020	3.76	N	048910	500	63 억	201718	N	N	0	N	N
122	20240308	160447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11220	160	2	1.45	346160130	31143	84.42	11060	11220	11040	14370	7750	11060	11115.16	1.60	718	11200	11130	11050	10980	10900	11090	10940	63	3310	500	7960	10	1	12578946	1411	25.16	1.42	12	0.25	446.00	7875.00	18600	20230605	-39.68	10720	20231020	4.66	14370	-21.92	20240124	10970	2.28	20240307	18600	-39.68	20230605	10720	4.66	20231020	3.76	N	048910	500	63 억	200991	N	N	309	N	N
123	20240308	150445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11170	110	2	0.99	323101690	29079	78.83	11060	11220	11040	14370	7750	11060	11111.17	1.60	584	11200	11130	11050	10980	10900	11090	10940	63	3310	500	7960	10	1	12578946	1405	25.04	1.42	12	0.23	446.00	7875.00	18600	20230605	-39.95	10720	20231020	4.20	14370	-22.27	20240124	10970	1.82	20240307	18600	-39.95	20230605	10720	4.20	20231020	3.76	N	048910	500	63 억	200991	N	N	309	N	N
124	20240308	140443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	40	2	0.36	278030080	25045	67.89	11060	11220	11040	14370	7750	11060	11101.22	1.60	681	11200	11130	11050	10980	10900	11090	10940	63	3310	500	7960	10	1	12578946	1396	24.89	1.41	12	0.20	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	14370	-22.76	20240124	10970	1.19	20240307	18600	-40.32	20230605	10720	3.54	20231020	3.76	N	048910	500	63 억	200991	N	N	309	N	N
125	20240308	130442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11090	30	2	0.27	233219040	21005	56.94	11060	11220	11040	14370	7750	11060	11103.02	1.60	272	11200	11130	11050	10980	10900	11090	10940	63	3310	500	7960	10	1	12578946	1395	24.87	1.41	12	0.17	446.00	7875.00	18600	20230605	-40.38	10720	20231020	3.45	14370	-22.83	20240124	10970	1.09	20240307	18600	-40.38	20230605	10720	3.45	20231020	3.76	N	048910	500	63 억	200991	N	N	309	N	N
126	20240308	120444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	40	2	0.36	221513790	19950	54.08	11060	11220	11040	14370	7750	11060	11103.45	1.60	259	11200	11130	11050	10980	10900	11090	10940	63	3310	500	7960	10	1	12578946	1396	24.89	1.41	12	0.16	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	14370	-22.76	20240124	10970	1.19	20240307	18600	-40.32	20230605	10720	3.54	20231020	3.76	N	048910	500	63 억	200991	N	N	309	N	N
127	20240308	110443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11060	0	3	0.00	170991880	15407	41.77	11060	11220	11040	14370	7750	11060	11098.32	1.60	603	11200	11130	11050	10980	10900	11090	10940	63	3310	500	7960	10	1	12578946	1391	24.80	1.40	12	0.12	446.00	7875.00	18600	20230605	-40.54	10720	20231020	3.17	14370	-23.03	20240124	10970	0.82	20240307	18600	-40.54	20230605	10720	3.17	20231020	3.76	N	048910	500	63 억	200991	N	N	309	N	N
128	20240308	100439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11140	80	2	0.72	108985040	9805	26.58	11060	11220	11040	14370	7750	11060	11115.25	1.60	124	11200	11130	11050	10980	10900	11090	10940	63	3310	500	7960	10	1	12578946	1401	24.98	1.41	12	0.08	446.00	7875.00	18600	20230605	-40.11	10720	20231020	3.92	14370	-22.48	20240124	10970	1.55	20240307	18600	-40.11	20230605	10720	3.92	20231020	3.76	N	048910	500	63 억	200991	N	N	309	N	N
129	20240308	090440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	40	2	0.36	10809150	978	2.65	11060	11110	11040	14370	7750	11060	11052.30	1.60	781	11200	11130	11050	10980	10900	11090	10940	63	3310	500	7960	10	1	12578946	1396	24.89	1.41	12	0.01	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	14370	-22.76	20240124	10970	1.19	20240307	18600	-40.32	20230605	10720	3.54	20231020	3.76	N	048910	500	63 억	200991	N	N	309	N	N
130	20240307	160441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11060	-40	5	-0.36	404772770	36732	125.12	11100	11120	10970	14430	7770	11100	11019.60	1.65	-6373	11300	11200	11140	11040	10980	11170	11010	63	3330	500	7990	10	1	12578946	1391	24.80	1.40	12	0.29	446.00	7875.00	18600	20230605	-40.54	10720	20231020	3.17	14370	-23.03	20240124	10970	0.82	20240307	18600	-40.54	20230605	10720	3.17	20231020	3.76	N	048910	500	63 억	207121	N	N	309	N	N
131	20240307	150422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11030	-70	5	-0.63	375926490	34121	116.23	11100	11120	10970	14430	7770	11100	11017.44	1.65	-6353	11300	11200	11140	11040	10980	11170	11010	63	3330	500	7990	10	1	12578946	1387	24.73	1.40	12	0.27	446.00	7875.00	18600	20230605	-40.70	10720	20231020	2.89	14370	-23.24	20240124	10970	0.55	20240307	18600	-40.70	20230605	10720	2.89	20231020	3.76	N	048910	500	63 억	207121	N	N	0	N	N
132	20240307	140435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11030	-70	5	-0.63	354605790	32188	109.64	11100	11120	10970	14430	7770	11100	11016.69	1.65	-5903	11300	11200	11140	11040	10980	11170	11010	63	3330	500	7990	10	1	12578946	1387	24.73	1.40	12	0.26	446.00	7875.00	18600	20230605	-40.70	10720	20231020	2.89	14370	-23.24	20240124	10970	0.55	20240307	18600	-40.70	20230605	10720	2.89	20231020	3.76	N	048910	500	63 억	207121	N	N	0	N	N
133	20240307	130436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11000	-100	5	-0.90	304859200	27662	94.23	11100	11120	10970	14430	7770	11100	11020.85	1.65	-5787	11300	11200	11140	11040	10980	11170	11010	63	3330	500	7990	10	1	12578946	1384	24.66	1.40	12	0.22	446.00	7875.00	18600	20230605	-40.86	10720	20231020	2.61	14370	-23.45	20240124	10970	0.27	20240307	18600	-40.86	20230605	10720	2.61	20231020	3.76	N	048910	500	63 억	207121	N	N	0	N	N
134	20240307	120439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11040	-60	5	-0.54	275528280	24997	85.15	11100	11120	10970	14430	7770	11100	11022.44	1.65	-5629	11300	11200	11140	11040	10980	11170	11010	63	3330	500	7990	10	1	12578946	1389	24.75	1.40	12	0.20	446.00	7875.00	18600	20230605	-40.65	10720	20231020	2.99	14370	-23.17	20240124	10970	0.64	20240307	18600	-40.65	20230605	10720	2.99	20231020	3.76	N	048910	500	63 억	207121	N	N	0	N	N
135	20240307	110441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	0	3	0.00	229072190	20782	70.79	11100	11120	10970	14430	7770	11100	11022.61	1.65	-4879	11300	11200	11140	11040	10980	11170	11010	63	3330	500	7990	10	1	12578946	1396	24.89	1.41	12	0.17	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	14370	-22.76	20240124	10970	1.19	20240307	18600	-40.32	20230605	10720	3.54	20231020	3.76	N	048910	500	63 억	207121	N	N	0	N	N
136	20240307	100438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10970	-130	5	-1.17	154828670	14039	47.82	11100	11120	10970	14430	7770	11100	11028.44	1.65	-5515	11300	11200	11140	11040	10980	11170	11010	63	3330	500	7990	10	1	12578946	1380	24.60	1.39	12	0.11	446.00	7875.00	18600	20230605	-41.02	10720	20231020	2.33	14370	-23.66	20240124	10970	0.00	20240307	18600	-41.02	20230605	10720	2.33	20231020	3.76	N	048910	500	63 억	207121	N	N	0	N	N
137	20240307	090438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11110	10	2	0.09	7803930	703	2.39	11100	11120	11100	14430	7770	11100	11100.90	1.65	-63	11300	11200	11140	11040	10980	11170	11010	63	3330	500	7990	10	1	12578946	1398	24.91	1.41	12	0.01	446.00	7875.00	18600	20230605	-40.27	10720	20231020	3.64	14370	-22.69	20240124	11030	0.73	20240305	18600	-40.27	20230605	10720	3.64	20231020	3.76	N	048910	500	63 억	207121	N	N	0	N	N
138	20240306	160439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-140	5	-1.25	325551620	29264	99.82	11130	11240	11080	14610	7870	11240	11124.66	1.65	-964	11526	11382	11206	11062	10886	11295	10975	63	3370	500	8090	10	1	12578946	1396	24.89	1.41	12	0.23	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	14370	-22.76	20240124	11030	0.63	20240305	18600	-40.32	20230605	10720	3.54	20231020	3.76	N	048910	500	63 억	208003	N	N	0	N	N
139	20240306	150438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11090	-150	5	-1.33	286314230	25728	87.75	11130	11240	11080	14610	7870	11240	11128.51	1.65	-745	11526	11382	11206	11062	10886	11295	10975	63	3370	500	8090	10	1	12578946	1395	24.87	1.41	12	0.20	446.00	7875.00	18600	20230605	-40.38	10720	20231020	3.45	14370	-22.83	20240124	11030	0.54	20240305	18600	-40.38	20230605	10720	3.45	20231020	3.76	N	048910	500	63 억	208003	N	N	0	N	N
140	20240306	140437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-110	5	-0.98	232698280	20897	71.28	11130	11240	11080	14610	7870	11240	11135.49	1.65	-121	11526	11382	11206	11062	10886	11295	10975	63	3370	500	8090	10	1	12578946	1400	24.96	1.41	12	0.17	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	14370	-22.55	20240124	11030	0.91	20240305	18600	-40.16	20230605	10720	3.82	20231020	3.76	N	048910	500	63 억	208003	N	N	0	N	N
141	20240306	130438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11100	-140	5	-1.25	198162060	17789	60.68	11130	11240	11080	14610	7870	11240	11139.58	1.65	533	11526	11382	11206	11062	10886	11295	10975	63	3370	500	8090	10	1	12578946	1396	24.89	1.41	12	0.14	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	14370	-22.76	20240124	11030	0.63	20240305	18600	-40.32	20230605	10720	3.54	20231020	3.76	N	048910	500	63 억	208003	N	N	0	N	N
142	20240306	120438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11130	-110	5	-0.98	154368310	13855	47.26	11130	11240	11080	14610	7870	11240	11141.70	1.65	347	11526	11382	11206	11062	10886	11295	10975	63	3370	500	8090	10	1	12578946	1400	24.96	1.41	12	0.11	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	14370	-22.55	20240124	11030	0.91	20240305	18600	-40.16	20230605	10720	3.82	20231020	3.76	N	048910	500	63 억	208003	N	N	0	N	N
143	20240306	110437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	-80	5	-0.71	124333030	11160	38.07	11130	11240	11080	14610	7870	11240	11140.95	1.65	434	11526	11382	11206	11062	10886	11295	10975	63	3370	500	8090	10	1	12578946	1404	25.02	1.42	12	0.09	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	14370	-22.34	20240124	11030	1.18	20240305	18600	-40.00	20230605	10720	4.10	20231020	3.76	N	048910	500	63 억	208003	N	N	0	N	N
144	20240306	100430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11200	-40	5	-0.36	87228130	7827	26.70	11130	11240	11100	14610	7870	11240	11144.52	1.65	1221	11526	11382	11206	11062	10886	11295	10975	63	3370	500	8090	10	1	12578946	1409	25.11	1.42	12	0.06	446.00	7875.00	18600	20230605	-39.78	10720	20231020	4.48	14370	-22.06	20240124	11030	1.54	20240305	18600	-39.78	20230605	10720	4.48	20231020	3.76	N	048910	500	63 억	208003	N	N	0	N	N
145	20240306	090437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11230	-10	5	-0.09	4952120	444	1.51	11130	11230	11130	14610	7870	11240	11153.42	1.65	-9	11526	11382	11206	11062	10886	11295	10975	63	3370	500	8090	10	1	12578946	1413	25.18	1.43	12	0.00	446.00	7875.00	18600	20230605	-39.62	10720	20231020	4.76	14370	-21.85	20240124	11030	1.81	20240305	18600	-39.62	20230605	10720	4.76	20231020	3.76	N	048910	500	63 억	208003	N	N	0	N	N
146	20240305	160434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11240	-20	5	-0.18	328370060	29307	89.08	11260	11350	11030	14630	7890	11260	11204.42	1.66	-592	11546	11402	11326	11182	11106	11365	11145	63	3370	500	8100	10	1	12578946	1414	25.20	1.43	12	0.23	446.00	7875.00	18600	20230605	-39.57	10720	20231020	4.85	14370	-21.78	20240124	11030	1.90	20240305	18600	-39.57	20230605	10720	4.85	20231020	3.77	N	048910	500	63 억	208597	N	N	12	N	N
147	20240305	150435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11200	-60	5	-0.53	311386890	27795	84.48	11260	11350	11030	14630	7890	11260	11202.98	1.66	-292	11546	11402	11326	11182	11106	11365	11145	63	3370	500	8100	10	1	12578946	1409	25.11	1.42	12	0.22	446.00	7875.00	18600	20230605	-39.78	10720	20231020	4.48	14370	-22.06	20240124	11030	1.54	20240305	18600	-39.78	20230605	10720	4.48	20231020	3.77	N	048910	500	63 억	208597	N	N	12	N	N
148	20240305	140429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11160	-100	5	-0.89	288366300	25736	78.22	11260	11350	11030	14630	7890	11260	11204.78	1.66	-266	11546	11402	11326	11182	11106	11365	11145	63	3370	500	8100	10	1	12578946	1404	25.02	1.42	12	0.20	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	14370	-22.34	20240124	11030	1.18	20240305	18600	-40.00	20230605	10720	4.10	20231020	3.77	N	048910	500	63 억	208597	N	N	12	N	N
149	20240305	130433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11220	-40	5	-0.36	250590040	22361	67.96	11260	11350	11030	14630	7890	11260	11206.57	1.66	-456	11546	11402	11326	11182	11106	11365	11145	63	3370	500	8100	10	1	12578946	1411	25.16	1.42	12	0.18	446.00	7875.00	18600	20230605	-39.68	10720	20231020	4.66	14370	-21.92	20240124	11030	1.72	20240305	18600	-39.68	20230605	10720	4.66	20231020	3.77	N	048910	500	63 억	208597	N	N	12	N	N
150	20240305	120431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11210	-50	5	-0.44	215022080	19188	58.32	11260	11350	11030	14630	7890	11260	11206.07	1.66	-581	11546	11402	11326	11182	11106	11365	11145	63	3370	500	8100	10	1	12578946	1410	25.13	1.42	12	0.15	446.00	7875.00	18600	20230605	-39.73	10720	20231020	4.57	14370	-21.99	20240124	11030	1.63	20240305	18600	-39.73	20230605	10720	4.57	20231020	3.77	N	048910	500	63 억	208597	N	N	12	N	N
151	20240305	110433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11270	10	2	0.09	172070860	15346	46.64	11260	11350	11030	14630	7890	11260	11212.75	1.66	-1039	11546	11402	11326	11182	11106	11365	11145	63	3370	500	8100	10	1	12578946	1418	25.27	1.43	12	0.12	446.00	7875.00	18600	20230605	-39.41	10720	20231020	5.13	14370	-21.57	20240124	11030	2.18	20240305	18600	-39.41	20230605	10720	5.13	20231020	3.77	N	048910	500	63 억	208597	N	N	12	N	N
152	20240305	100429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11240	-20	5	-0.18	135868290	12107	36.80	11260	11350	11030	14630	7890	11260	11222.29	1.66	-1094	11546	11402	11326	11182	11106	11365	11145	63	3370	500	8100	10	1	12578946	1414	25.20	1.43	12	0.10	446.00	7875.00	18600	20230605	-39.57	10720	20231020	4.85	14370	-21.78	20240124	11030	1.90	20240305	18600	-39.57	20230605	10720	4.85	20231020	3.77	N	048910	500	63 억	208597	N	N	12	N	N
153	20240305	090431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11300	40	2	0.36	16839480	1493	4.54	11260	11350	11260	14630	7890	11260	11278.96	1.66	444	11546	11402	11326	11182	11106	11365	11145	63	3370	500	8100	10	1	12578946	1421	25.34	1.43	12	0.01	446.00	7875.00	18600	20230605	-39.25	10720	20231020	5.41	14370	-21.36	20240124	11230	0.62	20240229	18600	-39.25	20230605	10720	5.41	20231020	3.77	N	048910	500	63 억	208597	N	N	12	N	N
154	20240304	160431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11260	-60	5	-0.53	367995230	32474	104.75	11320	11470	11250	14710	7930	11320	11332.50	1.70	-5770	11580	11450	11340	11210	11100	11395	11155	63	3390	500	8150	10	1	12578946	1416	25.25	1.43	12	0.26	446.00	7875.00	18600	20230605	-39.46	10720	20231020	5.04	14370	-21.64	20240124	11230	0.27	20240229	18600	-39.46	20230605	10720	5.04	20231020	3.82	N	048910	500	63 억	214365	N	N	12	N	N
155	20240304	150428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11300	-20	5	-0.18	345326360	30463	98.26	11320	11470	11250	14710	7930	11320	11335.93	1.70	-5642	11580	11450	11340	11210	11100	11395	11155	63	3390	500	8150	10	1	12578946	1421	25.34	1.43	12	0.24	446.00	7875.00	18600	20230605	-39.25	10720	20231020	5.41	14370	-21.36	20240124	11230	0.62	20240229	18600	-39.25	20230605	10720	5.41	20231020	3.82	N	048910	500	63 억	214365	N	N	0	N	N
156	20240304	140405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11280	-40	5	-0.35	291976590	25741	83.03	11320	11470	11250	14710	7930	11320	11342.86	1.70	-4513	11580	11450	11340	11210	11100	11395	11155	63	3390	500	8150	10	1	12578946	1419	25.29	1.43	12	0.20	446.00	7875.00	18600	20230605	-39.35	10720	20231020	5.22	14370	-21.50	20240124	11230	0.45	20240229	18600	-39.35	20230605	10720	5.22	20231020	3.82	N	048910	500	63 억	214365	N	N	0	N	N
157	20240304	130425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11290	-30	5	-0.27	238030060	20954	67.59	11320	11470	11280	14710	7930	11320	11359.65	1.70	-3132	11580	11450	11340	11210	11100	11395	11155	63	3390	500	8150	10	1	12578946	1420	25.31	1.43	12	0.17	446.00	7875.00	18600	20230605	-39.30	10720	20231020	5.32	14370	-21.43	20240124	11230	0.53	20240229	18600	-39.30	20230605	10720	5.32	20231020	3.82	N	048910	500	63 억	214365	N	N	0	N	N
158	20240304	120406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11350	30	2	0.27	209151950	18403	59.36	11320	11470	11280	14710	7930	11320	11365.10	1.70	-2949	11580	11450	11340	11210	11100	11395	11155	63	3390	500	8150	10	1	12578946	1428	25.45	1.44	12	0.15	446.00	7875.00	18600	20230605	-38.98	10720	20231020	5.88	14370	-21.02	20240124	11230	1.07	20240229	18600	-38.98	20230605	10720	5.88	20231020	3.82	N	048910	500	63 억	214365	N	N	0	N	N
159	20240304	110424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11320	0	3	0.00	174201690	15316	49.40	11320	11470	11280	14710	7930	11320	11373.84	1.70	-2545	11580	11450	11340	11210	11100	11395	11155	63	3390	500	8150	10	1	12578946	1424	25.38	1.44	12	0.12	446.00	7875.00	18600	20230605	-39.14	10720	20231020	5.60	14370	-21.22	20240124	11230	0.80	20240229	18600	-39.14	20230605	10720	5.60	20231020	3.82	N	048910	500	63 억	214365	N	N	0	N	N
160	20240304	100422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11370	50	2	0.44	148517730	13050	42.09	11320	11470	11280	14710	7930	11320	11380.67	1.70	-2184	11580	11450	11340	11210	11100	11395	11155	63	3390	500	8150	10	1	12578946	1430	25.49	1.44	12	0.10	446.00	7875.00	18600	20230605	-38.87	10720	20231020	6.06	14370	-20.88	20240124	11230	1.25	20240229	18600	-38.87	20230605	10720	6.06	20231020	3.82	N	048910	500	63 억	214365	N	N	0	N	N
161	20240304	090424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11320	0	3	0.00	7127700	630	2.03	11320	11320	11290	14710	7930	11320	11313.81	1.70	236	11580	11450	11340	11210	11100	11395	11155	63	3390	500	8150	10	1	12578946	1424	25.38	1.44	12	0.01	446.00	7875.00	18600	20230605	-39.14	10720	20231020	5.60	14370	-21.22	20240124	11230	0.80	20240229	18600	-39.14	20230605	10720	5.60	20231020	3.82	N	048910	500	63 억	214365	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History