KissMeData/052300/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 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	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	-5	5	-1.02	238172133	491287	82.66	485	492	481	635	343	489	484.79	0.86	-25206	506	497	484	475	462	502	480	593	146	500	320	1	1	118651430	574	-0.63	0.35	12	0.41	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	411	17.76	20240221	695	-30.36	20231212	301	60.80	20231027	0.06	N	052300	500	593 억	1024522	N	N	N	N
3	20240329	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	-5	5	-1.02	235025748	484774	81.57	485	492	481	635	343	489	484.82	0.86	-25152	506	497	484	475	462	502	480	593	146	500	320	1	1	118651430	574	-0.63	0.35	12	0.41	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	411	17.76	20240221	695	-30.36	20231212	301	60.80	20231027	0.06	N	052300	500	593 억	1024522	N	N	N	N
4	20240329	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-6	5	-1.23	142758008	293351	49.36	485	492	481	635	343	489	486.65	0.86	-20624	506	497	484	475	462	502	480	593	146	500	320	1	1	118651430	573	-0.63	0.35	12	0.25	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.06	N	052300	500	593 억	1024522	N	N	N	N
5	20240329	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	-2	5	-0.41	138033472	283616	47.72	485	492	481	635	343	489	486.69	0.86	-18570	506	497	484	475	462	502	480	593	146	500	320	1	1	118651430	578	-0.64	0.35	12	0.24	-765.00	1389.00	695	20231212	-29.93	301	20231027	61.79	544	-10.48	20240110	411	18.49	20240221	695	-29.93	20231212	301	61.79	20231027	0.06	N	052300	500	593 억	1024522	N	N	N	N
6	20240329	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	-2	5	-0.41	134192225	275702	46.39	485	492	481	635	343	489	486.73	0.86	-18672	506	497	484	475	462	502	480	593	146	500	320	1	1	118651430	578	-0.64	0.35	12	0.23	-765.00	1389.00	695	20231212	-29.93	301	20231027	61.79	544	-10.48	20240110	411	18.49	20240221	695	-29.93	20231212	301	61.79	20231027	0.06	N	052300	500	593 억	1024522	N	N	N	N
7	20240329	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	-2	5	-0.41	113962881	234107	39.39	485	492	481	635	343	489	486.80	0.86	-19192	506	497	484	475	462	502	480	593	146	500	320	1	1	118651430	578	-0.64	0.35	12	0.20	-765.00	1389.00	695	20231212	-29.93	301	20231027	61.79	544	-10.48	20240110	411	18.49	20240221	695	-29.93	20231212	301	61.79	20231027	0.06	N	052300	500	593 억	1024522	N	N	N	N
8	20240329	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-6	5	-1.23	35253624	72543	12.21	485	492	482	635	343	489	485.97	0.86	2646	506	497	484	475	462	502	480	593	146	500	320	1	1	118651430	573	-0.63	0.35	12	0.06	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.06	N	052300	500	593 억	1024522	N	N	N	N
9	20240329	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	0	3	0.00	699568	1442	0.24	485	489	485	635	343	489	485.14	0.86	-219	506	497	484	475	462	502	480	593	146	500	320	1	1	118651430	580	-0.64	0.35	12	0.00	-765.00	1389.00	695	20231212	-29.64	301	20231027	62.46	544	-10.11	20240110	411	18.98	20240221	695	-29.64	20231212	301	62.46	20231027	0.06	N	052300	500	593 억	1024522	N	N	N	N
10	20240328	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	6	2	1.24	285830690	593952	114.81	483	493	471	627	339	483	481.23	0.80	69731	496	489	484	477	472	487	475	593	144	500	310	1	1	118651430	580	-0.64	0.35	12	0.50	-765.00	1389.00	695	20231212	-29.64	301	20231027	62.46	544	-10.11	20240110	411	18.98	20240221	695	-29.64	20231212	301	62.46	20231027	0.06	N	052300	500	593 억	952525	N	N	N	N
11	20240328	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	6	2	1.24	273356274	568339	109.86	483	493	471	627	339	483	480.97	0.80	77883	496	489	484	477	472	487	475	593	144	500	310	1	1	118651430	580	-0.64	0.35	12	0.48	-765.00	1389.00	695	20231212	-29.64	301	20231027	62.46	544	-10.11	20240110	411	18.98	20240221	695	-29.64	20231212	301	62.46	20231027	0.06	N	052300	500	593 억	952525	N	N	N	N
12	20240328	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	1	2	0.21	189529259	395200	76.39	483	493	471	627	339	483	479.58	0.80	33918	496	489	484	477	472	487	475	593	144	500	310	1	1	118651430	574	-0.63	0.35	12	0.33	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	411	17.76	20240221	695	-30.36	20231212	301	60.80	20231027	0.06	N	052300	500	593 억	952525	N	N	N	N
13	20240328	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-1	5	-0.21	163093659	340282	65.78	483	493	471	627	339	483	479.29	0.80	27214	496	489	484	477	472	487	475	593	144	500	310	1	1	118651430	572	-0.63	0.35	12	0.29	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	544	-11.40	20240110	411	17.27	20240221	695	-30.65	20231212	301	60.13	20231027	0.06	N	052300	500	593 억	952525	N	N	N	N
14	20240328	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-4	5	-0.83	129826570	271175	52.42	483	493	471	627	339	483	478.76	0.80	631	496	489	484	477	472	487	475	593	144	500	310	1	1	118651430	568	-0.63	0.34	12	0.23	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	411	16.55	20240221	695	-31.08	20231212	301	59.14	20231027	0.06	N	052300	500	593 억	952525	N	N	N	N
15	20240328	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-1	5	-0.21	49586652	102717	19.86	483	493	479	627	339	483	482.75	0.80	-7618	496	489	484	477	472	487	475	593	144	500	310	1	1	118651430	572	-0.63	0.35	12	0.09	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	544	-11.40	20240110	411	17.27	20240221	695	-30.65	20231212	301	60.13	20231027	0.06	N	052300	500	593 억	952525	N	N	N	N
16	20240328	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	0	3	0.00	32781027	67709	13.09	483	493	480	627	339	483	484.15	0.80	-1246	496	489	484	477	472	487	475	593	144	500	310	1	1	118651430	573	-0.63	0.35	12	0.06	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.06	N	052300	500	593 억	952525	N	N	N	N
17	20240328	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	2	2	0.41	3495823	7197	1.39	483	493	483	627	339	483	485.73	0.80	-906	496	489	484	477	472	487	475	593	144	500	310	1	1	118651430	575	-0.63	0.35	12	0.01	-765.00	1389.00	695	20231212	-30.22	301	20231027	61.13	544	-10.85	20240110	411	18.00	20240221	695	-30.22	20231212	301	61.13	20231027	0.06	N	052300	500	593 억	952525	N	N	N	N
18	20240327	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-2	5	-0.41	249585937	517248	112.07	485	491	479	630	340	485	482.50	0.80	6690	507	496	487	476	467	501	481	593	145	500	320	1	1	118651430	573	-0.63	0.35	12	0.44	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.06	N	052300	500	593 억	945835	N	N	N	N
19	20240327	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-5	5	-1.03	201966087	418481	90.67	485	491	479	630	340	485	482.62	0.80	18462	507	496	487	476	467	501	481	593	145	500	320	1	1	118651430	570	-0.63	0.35	12	0.35	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	544	-11.76	20240110	411	16.79	20240221	695	-30.94	20231212	301	59.47	20231027	0.06	N	052300	500	593 억	945835	N	N	N	N
20	20240327	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-3	5	-0.62	170222499	352419	76.35	485	491	479	630	340	485	483.01	0.80	18794	507	496	487	476	467	501	481	593	145	500	320	1	1	118651430	572	-0.63	0.35	12	0.30	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	544	-11.40	20240110	411	17.27	20240221	695	-30.65	20231212	301	60.13	20231027	0.06	N	052300	500	593 억	945835	N	N	N	N
21	20240327	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-3	5	-0.62	134617013	278825	60.41	485	491	479	630	340	485	482.80	0.80	25632	507	496	487	476	467	501	481	593	145	500	320	1	1	118651430	572	-0.63	0.35	12	0.23	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	544	-11.40	20240110	411	17.27	20240221	695	-30.65	20231212	301	60.13	20231027	0.06	N	052300	500	593 억	945835	N	N	N	N
22	20240327	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	486	1	2	0.21	117423932	243053	52.66	485	491	479	630	340	485	483.12	0.80	31766	507	496	487	476	467	501	481	593	145	500	320	1	1	118651430	577	-0.64	0.35	12	0.20	-765.00	1389.00	695	20231212	-30.07	301	20231027	61.46	544	-10.66	20240110	411	18.25	20240221	695	-30.07	20231212	301	61.46	20231027	0.06	N	052300	500	593 억	945835	N	N	N	N
23	20240327	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	-1	5	-0.21	94843737	196225	42.51	485	491	479	630	340	485	483.34	0.80	36502	507	496	487	476	467	501	481	593	145	500	320	1	1	118651430	574	-0.63	0.35	12	0.17	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	411	17.76	20240221	695	-30.36	20231212	301	60.80	20231027	0.06	N	052300	500	593 억	945835	N	N	N	N
24	20240327	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	5	2	1.03	69208883	143515	31.09	485	490	479	630	340	485	482.24	0.80	41977	507	496	487	476	467	501	481	593	145	500	320	1	1	118651430	581	-0.64	0.35	12	0.12	-765.00	1389.00	695	20231212	-29.50	301	20231027	62.79	544	-9.93	20240110	411	19.22	20240221	695	-29.50	20231212	301	62.79	20231027	0.06	N	052300	500	593 억	945835	N	N	N	N
25	20240327	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-3	5	-0.62	9470739	19559	4.24	485	488	480	630	340	485	484.21	0.80	338	507	496	487	476	467	501	481	593	145	500	320	1	1	118651430	572	-0.63	0.35	12	0.02	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	544	-11.40	20240110	411	17.27	20240221	695	-30.65	20231212	301	60.13	20231027	0.06	N	052300	500	593 억	945835	N	N	N	N
26	20240326	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-2	5	-0.41	223756255	461443	63.60	483	498	478	633	341	487	484.90	0.83	-43521	519	503	490	474	461	496	467	593	146	500	320	1	1	118651430	575	-0.63	0.35	12	0.39	-765.00	1389.00	695	20231212	-30.22	301	20231027	61.13	544	-10.85	20240110	411	18.00	20240221	695	-30.22	20231212	301	61.13	20231027	0.06	N	052300	500	593 억	989190	N	N	N	N
27	20240326	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	1	2	0.21	178958075	368970	50.86	483	498	478	633	341	487	485.02	0.83	-26221	519	503	490	474	461	496	467	593	146	500	320	1	1	118651430	579	-0.64	0.35	12	0.31	-765.00	1389.00	695	20231212	-29.78	301	20231027	62.13	544	-10.29	20240110	411	18.73	20240221	695	-29.78	20231212	301	62.13	20231027	0.06	N	052300	500	593 억	989190	N	N	N	N
28	20240326	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	0	3	0.00	170110156	350784	48.35	483	498	478	633	341	487	484.94	0.83	-24191	519	503	490	474	461	496	467	593	146	500	320	1	1	118651430	578	-0.64	0.35	12	0.30	-765.00	1389.00	695	20231212	-29.93	301	20231027	61.79	544	-10.48	20240110	411	18.49	20240221	695	-29.93	20231212	301	61.79	20231027	0.06	N	052300	500	593 억	989190	N	N	N	N
29	20240326	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	1	2	0.21	163534638	337285	46.49	483	498	478	633	341	487	484.86	0.83	-18787	519	503	490	474	461	496	467	593	146	500	320	1	1	118651430	579	-0.64	0.35	12	0.28	-765.00	1389.00	695	20231212	-29.78	301	20231027	62.13	544	-10.29	20240110	411	18.73	20240221	695	-29.78	20231212	301	62.13	20231027	0.06	N	052300	500	593 억	989190	N	N	N	N
30	20240326	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-4	5	-0.82	146683773	302581	41.71	483	498	478	633	341	487	484.78	0.83	-12697	519	503	490	474	461	496	467	593	146	500	320	1	1	118651430	573	-0.63	0.35	12	0.26	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.06	N	052300	500	593 억	989190	N	N	N	N
31	20240326	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-5	5	-1.03	141283183	291423	40.17	483	498	478	633	341	487	484.80	0.83	-12593	519	503	490	474	461	496	467	593	146	500	320	1	1	118651430	572	-0.63	0.35	12	0.25	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	544	-11.40	20240110	411	17.27	20240221	695	-30.65	20231212	301	60.13	20231027	0.06	N	052300	500	593 억	989190	N	N	N	N
32	20240326	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-5	5	-1.03	122662016	252866	34.85	483	498	478	633	341	487	485.09	0.83	-8354	519	503	490	474	461	496	467	593	146	500	320	1	1	118651430	572	-0.63	0.35	12	0.21	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	544	-11.40	20240110	411	17.27	20240221	695	-30.65	20231212	301	60.13	20231027	0.06	N	052300	500	593 억	989190	N	N	N	N
33	20240326	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-2	5	-0.41	6031692	12522	1.73	483	485	478	633	341	487	481.69	0.83	-1318	519	503	490	474	461	496	467	593	146	500	320	1	1	118651430	575	-0.63	0.35	12	0.01	-765.00	1389.00	695	20231212	-30.22	301	20231027	61.13	544	-10.85	20240110	411	18.00	20240221	695	-30.22	20231212	301	61.13	20231027	0.06	N	052300	500	593 억	989190	N	N	N	N
34	20240325	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	-15	5	-2.99	354540960	725518	91.14	500	506	477	652	352	502	488.67	0.95	-136054	513	507	497	491	481	510	494	593	150	500	330	1	1	118651430	578	-0.64	0.35	12	0.61	-765.00	1389.00	695	20231212	-29.93	301	20231027	61.79	544	-10.48	20240110	411	18.49	20240221	695	-29.93	20231212	301	61.79	20231027	0.09	N	052300	500	593 억	1124616	N	N	N	N
35	20240325	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-20	5	-3.98	336538612	688362	86.47	500	506	477	652	352	502	488.90	0.95	-114596	513	507	497	491	481	510	494	593	150	500	330	1	1	118651430	572	-0.63	0.35	12	0.58	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	544	-11.40	20240110	411	17.27	20240221	695	-30.65	20231212	301	60.13	20231027	0.09	N	052300	500	593 억	1124616	N	N	N	N
36	20240325	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-22	5	-4.38	299538249	611582	76.82	500	506	477	652	352	502	489.77	0.95	-104990	513	507	497	491	481	510	494	593	150	500	330	1	1	118651430	570	-0.63	0.35	12	0.52	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	544	-11.76	20240110	411	16.79	20240221	695	-30.94	20231212	301	59.47	20231027	0.09	N	052300	500	593 억	1124616	N	N	N	N
37	20240325	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	-11	5	-2.19	190002159	385145	48.38	500	506	486	652	352	502	493.32	0.95	-64995	513	507	497	491	481	510	494	593	150	500	330	1	1	118651430	583	-0.64	0.35	12	0.32	-765.00	1389.00	695	20231212	-29.35	301	20231027	63.12	544	-9.74	20240110	411	19.46	20240221	695	-29.35	20231212	301	63.12	20231027	0.09	N	052300	500	593 억	1124616	N	N	N	N
38	20240325	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	-12	5	-2.39	180888828	366531	46.04	500	506	486	652	352	502	493.51	0.95	-54644	513	507	497	491	481	510	494	593	150	500	330	1	1	118651430	581	-0.64	0.35	12	0.31	-765.00	1389.00	695	20231212	-29.50	301	20231027	62.79	544	-9.93	20240110	411	19.22	20240221	695	-29.50	20231212	301	62.79	20231027	0.09	N	052300	500	593 억	1124616	N	N	N	N
39	20240325	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	-9	5	-1.79	137867421	278654	35.00	500	506	491	652	352	502	494.76	0.95	-47300	513	507	497	491	481	510	494	593	150	500	330	1	1	118651430	585	-0.64	0.35	12	0.23	-765.00	1389.00	695	20231212	-29.06	301	20231027	63.79	544	-9.38	20240110	411	19.95	20240221	695	-29.06	20231212	301	63.79	20231027	0.09	N	052300	500	593 억	1124616	N	N	N	N
40	20240325	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	-6	5	-1.20	87642760	176652	22.19	500	506	491	652	352	502	496.13	0.95	-57455	513	507	497	491	481	510	494	593	150	500	330	1	1	118651430	589	-0.65	0.36	12	0.15	-765.00	1389.00	695	20231212	-28.63	301	20231027	64.78	544	-8.82	20240110	411	20.68	20240221	695	-28.63	20231212	301	64.78	20231027	0.09	N	052300	500	593 억	1124616	N	N	N	N
41	20240325	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	-5	5	-1.00	11235098	22471	2.82	500	503	496	652	352	502	499.97	0.95	-13544	513	507	497	491	481	510	494	593	150	500	330	1	1	118651430	590	-0.65	0.36	12	0.02	-765.00	1389.00	695	20231212	-28.49	301	20231027	65.12	544	-8.64	20240110	411	20.92	20240221	695	-28.49	20231212	301	65.12	20231027	0.09	N	052300	500	593 억	1124616	N	N	N	N
42	20240322	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	1	2	0.20	394909223	795985	70.90	501	503	487	651	351	501	496.09	0.99	-50328	520	510	493	483	466	515	488	593	150	500	330	1	1	118651430	596	-0.66	0.36	12	0.67	-765.00	1389.00	695	20231212	-27.77	301	20231027	66.78	544	-7.72	20240110	411	22.14	20240221	695	-27.77	20231212	301	66.78	20231027	0.09	N	052300	500	593 억	1174943	N	N	N	N
43	20240322	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	-3	5	-0.60	362000340	730182	65.04	501	503	487	651	351	501	495.77	0.99	-20569	520	510	493	483	466	515	488	593	150	500	330	1	1	118651430	591	-0.65	0.36	12	0.62	-765.00	1389.00	695	20231212	-28.35	301	20231027	65.45	544	-8.46	20240110	411	21.17	20240221	695	-28.35	20231212	301	65.45	20231027	0.09	N	052300	500	593 억	1174943	N	N	N	N
44	20240322	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	-3	5	-0.60	310389134	626779	55.83	501	503	487	651	351	501	495.21	0.99	38723	520	510	493	483	466	515	488	593	150	500	330	1	1	118651430	591	-0.65	0.36	12	0.53	-765.00	1389.00	695	20231212	-28.35	301	20231027	65.45	544	-8.46	20240110	411	21.17	20240221	695	-28.35	20231212	301	65.45	20231027	0.09	N	052300	500	593 억	1174943	N	N	N	N
45	20240322	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	-3	5	-0.60	243864731	493597	43.97	501	501	487	651	351	501	494.06	0.99	22894	520	510	493	483	466	515	488	593	150	500	330	1	1	118651430	591	-0.65	0.36	12	0.42	-765.00	1389.00	695	20231212	-28.35	301	20231027	65.45	544	-8.46	20240110	411	21.17	20240221	695	-28.35	20231212	301	65.45	20231027	0.09	N	052300	500	593 억	1174943	N	N	N	N
46	20240322	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	-5	5	-1.00	180800793	366866	32.68	501	501	487	651	351	501	492.83	0.99	-2798	520	510	493	483	466	515	488	593	150	500	330	1	1	118651430	589	-0.65	0.36	12	0.31	-765.00	1389.00	695	20231212	-28.63	301	20231027	64.78	544	-8.82	20240110	411	20.68	20240221	695	-28.63	20231212	301	64.78	20231027	0.09	N	052300	500	593 억	1174943	N	N	N	N
47	20240322	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	-6	5	-1.20	163207621	331438	29.52	501	501	487	651	351	501	492.42	0.99	-10355	520	510	493	483	466	515	488	593	150	500	330	1	1	118651430	587	-0.65	0.36	12	0.28	-765.00	1389.00	695	20231212	-28.78	301	20231027	64.45	544	-9.01	20240110	411	20.44	20240221	695	-28.78	20231212	301	64.45	20231027	0.09	N	052300	500	593 억	1174943	N	N	N	N
48	20240322	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	494	-7	5	-1.40	123109706	250906	22.35	501	501	487	651	351	501	490.66	0.99	-8727	520	510	493	483	466	515	488	593	150	500	330	1	1	118651430	586	-0.65	0.36	12	0.21	-765.00	1389.00	695	20231212	-28.92	301	20231027	64.12	544	-9.19	20240110	411	20.19	20240221	695	-28.92	20231212	301	64.12	20231027	0.09	N	052300	500	593 억	1174943	N	N	N	N
49	20240322	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	-10	5	-2.00	13419457	27180	2.42	501	501	490	651	351	501	493.73	0.99	1123	520	510	493	483	466	515	488	593	150	500	330	1	1	118651430	583	-0.64	0.35	12	0.02	-765.00	1389.00	695	20231212	-29.35	301	20231027	63.12	544	-9.74	20240110	411	19.46	20240221	695	-29.35	20231212	301	63.12	20231027	0.09	N	052300	500	593 억	1174943	N	N	N	N
50	20240321	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	501	18	2	3.73	554398921	1122612	88.02	484	503	476	627	339	483	493.78	0.94	63054	505	494	484	473	463	489	468	593	144	500	310	1	1	118651430	594	-0.65	0.36	12	0.95	-765.00	1389.00	695	20231212	-27.91	301	20231027	66.45	544	-7.90	20240110	411	21.90	20240221	695	-27.91	20231212	301	66.45	20231027	0.09	N	052300	500	593 억	1117343	N	N	N	N
51	20240321	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	14	2	2.90	485757866	984433	77.19	484	503	476	627	339	483	493.44	0.94	47896	505	494	484	473	463	489	468	593	144	500	310	1	1	118651430	590	-0.65	0.36	12	0.83	-765.00	1389.00	695	20231212	-28.49	301	20231027	65.12	544	-8.64	20240110	411	20.92	20240221	695	-28.49	20231212	301	65.12	20231027	0.09	N	052300	500	593 억	1117343	N	N	N	N
52	20240321	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	15	2	3.11	427752630	867626	68.03	484	503	476	627	339	483	493.01	0.94	69840	505	494	484	473	463	489	468	593	144	500	310	1	1	118651430	591	-0.65	0.36	12	0.73	-765.00	1389.00	695	20231212	-28.35	301	20231027	65.45	544	-8.46	20240110	411	21.17	20240221	695	-28.35	20231212	301	65.45	20231027	0.09	N	052300	500	593 억	1117343	N	N	N	N
53	20240321	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	17	2	3.52	377876871	767710	60.19	484	503	476	627	339	483	492.21	0.94	65667	505	494	484	473	463	489	468	593	144	500	310	1	1	118651430	593	-0.65	0.36	12	0.65	-765.00	1389.00	695	20231212	-28.06	301	20231027	66.11	544	-8.09	20240110	411	21.65	20240221	695	-28.06	20231212	301	66.11	20231027	0.09	N	052300	500	593 억	1117343	N	N	N	N
54	20240321	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	17	2	3.52	268335558	546759	42.87	484	503	476	627	339	483	490.77	0.94	71292	505	494	484	473	463	489	468	593	144	500	310	1	1	118651430	593	-0.65	0.36	12	0.46	-765.00	1389.00	695	20231212	-28.06	301	20231027	66.11	544	-8.09	20240110	411	21.65	20240221	695	-28.06	20231212	301	66.11	20231027	0.09	N	052300	500	593 억	1117343	N	N	N	N
55	20240321	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	492	9	2	1.86	137570582	283149	22.20	484	493	476	627	339	483	485.86	0.94	6513	505	494	484	473	463	489	468	593	144	500	310	1	1	118651430	584	-0.64	0.35	12	0.24	-765.00	1389.00	695	20231212	-29.21	301	20231027	63.46	544	-9.56	20240110	411	19.71	20240221	695	-29.21	20231212	301	63.46	20231027	0.09	N	052300	500	593 억	1117343	N	N	N	N
56	20240321	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	1	2	0.21	65275781	135404	10.62	484	487	476	627	339	483	482.08	0.94	-11556	505	494	484	473	463	489	468	593	144	500	310	1	1	118651430	574	-0.63	0.35	12	0.11	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	411	17.76	20240221	695	-30.36	20231212	301	60.80	20231027	0.09	N	052300	500	593 억	1117343	N	N	N	N
57	20240321	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-3	5	-0.62	18762032	38983	3.06	484	484	476	627	339	483	481.29	0.94	-12752	505	494	484	473	463	489	468	593	144	500	310	1	1	118651430	570	-0.63	0.35	12	0.03	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	544	-11.76	20240110	411	16.79	20240221	695	-30.94	20231212	301	59.47	20231027	0.09	N	052300	500	593 억	1117343	N	N	N	N
58	20240320	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-12	5	-2.42	612406654	1271399	91.77	495	495	474	643	347	495	481.68	1.19	-277287	525	510	485	470	445	517	477	593	148	500	320	1	1	118651430	573	-0.63	0.35	12	1.07	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.09	N	052300	500	593 억	1411325	N	N	N	N
59	20240320	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-12	5	-2.42	569489718	1182357	85.35	495	495	474	643	347	495	481.66	1.19	-224774	525	510	485	470	445	517	477	593	148	500	320	1	1	118651430	573	-0.63	0.35	12	1.00	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.09	N	052300	500	593 억	1411325	N	N	N	N
60	20240320	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-15	5	-3.03	527476762	1095145	79.05	495	495	474	643	347	495	481.65	1.19	-182969	525	510	485	470	445	517	477	593	148	500	320	1	1	118651430	570	-0.63	0.35	12	0.92	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	544	-11.76	20240110	411	16.79	20240221	695	-30.94	20231212	301	59.47	20231027	0.09	N	052300	500	593 억	1411325	N	N	N	N
61	20240320	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-12	5	-2.42	424147466	879985	63.52	495	495	474	643	347	495	481.99	1.19	-86187	525	510	485	470	445	517	477	593	148	500	320	1	1	118651430	573	-0.63	0.35	12	0.74	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.09	N	052300	500	593 억	1411325	N	N	N	N
62	20240320	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	-11	5	-2.22	385988638	801145	57.83	495	495	474	643	347	495	481.80	1.19	-49338	525	510	485	470	445	517	477	593	148	500	320	1	1	118651430	574	-0.63	0.35	12	0.68	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	411	17.76	20240221	695	-30.36	20231212	301	60.80	20231027	0.09	N	052300	500	593 억	1411325	N	N	N	N
63	20240320	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-16	5	-3.23	319210342	663011	47.86	495	495	474	643	347	495	481.46	1.19	-117154	525	510	485	470	445	517	477	593	148	500	320	1	1	118651430	568	-0.63	0.34	12	0.56	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	411	16.55	20240221	695	-31.08	20231212	301	59.14	20231027	0.09	N	052300	500	593 억	1411325	N	N	N	N
64	20240320	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-16	5	-3.23	185006727	381595	27.54	495	495	479	643	347	495	484.82	1.19	-109580	525	510	485	470	445	517	477	593	148	500	320	1	1	118651430	568	-0.63	0.34	12	0.32	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	411	16.55	20240221	695	-31.08	20231212	301	59.14	20231027	0.09	N	052300	500	593 억	1411325	N	N	N	N
65	20240320	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	-5	5	-1.01	38222976	78133	5.64	495	495	480	643	347	495	489.20	1.19	11569	525	510	485	470	445	517	477	593	148	500	320	1	1	118651430	581	-0.64	0.35	12	0.07	-765.00	1389.00	695	20231212	-29.50	301	20231027	62.79	544	-9.93	20240110	411	19.22	20240221	695	-29.50	20231212	301	62.79	20231027	0.09	N	052300	500	593 억	1411325	N	N	N	N
66	20240319	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	29	2	6.22	655019993	1374115	181.95	462	500	460	605	327	466	476.68	1.04	163426	479	472	459	452	439	476	456	593	139	500	300	1	1	118651430	587	-0.65	0.36	12	1.16	-765.00	1389.00	695	20231212	-28.78	301	20231027	64.45	544	-9.01	20240110	411	20.44	20240221	695	-28.78	20231212	301	64.45	20231027	0.09	N	052300	500	593 억	1233416	N	N	N	N
67	20240319	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	27	2	5.79	546533680	1155094	152.95	462	493	460	605	327	466	473.15	1.04	194156	479	472	459	452	439	476	456	593	139	500	300	1	1	118651430	585	-0.64	0.35	12	0.97	-765.00	1389.00	695	20231212	-29.06	301	20231027	63.79	544	-9.38	20240110	411	19.95	20240221	695	-29.06	20231212	301	63.79	20231027	0.09	N	052300	500	593 억	1233416	N	N	N	N
68	20240319	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	9	2	1.93	394468144	840260	111.26	462	479	460	605	327	466	469.46	1.04	160722	479	472	459	452	439	476	456	593	139	500	300	1	1	118651430	564	-0.62	0.34	12	0.71	-765.00	1389.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	411	15.57	20240221	695	-31.65	20231212	301	57.81	20231027	0.09	N	052300	500	593 억	1233416	N	N	N	N
69	20240319	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	3	2	0.64	380281578	810212	107.28	462	479	460	605	327	466	469.36	1.04	171018	479	472	459	452	439	476	456	593	139	500	300	1	1	118651430	556	-0.61	0.34	12	0.68	-765.00	1389.00	695	20231212	-32.52	301	20231027	55.81	544	-13.79	20240110	411	14.11	20240221	695	-32.52	20231212	301	55.81	20231027	0.09	N	052300	500	593 억	1233416	N	N	N	N
70	20240319	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	467	1	2	0.21	291031485	618611	81.91	462	479	460	605	327	466	470.46	1.04	178087	479	472	459	452	439	476	456	593	139	500	300	1	1	118651430	554	-0.61	0.34	12	0.52	-765.00	1389.00	695	20231212	-32.81	301	20231027	55.15	544	-14.15	20240110	411	13.63	20240221	695	-32.81	20231212	301	55.15	20231027	0.09	N	052300	500	593 억	1233416	N	N	N	N
71	20240319	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	474	8	2	1.72	220166476	469130	62.12	462	476	460	605	327	466	469.31	1.04	167842	479	472	459	452	439	476	456	593	139	500	300	1	1	118651430	562	-0.62	0.34	12	0.40	-765.00	1389.00	695	20231212	-31.80	301	20231027	57.48	544	-12.87	20240110	411	15.33	20240221	695	-31.80	20231212	301	57.48	20231027	0.09	N	052300	500	593 억	1233416	N	N	N	N
72	20240319	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	467	1	2	0.21	124929082	267206	35.38	462	473	460	605	327	466	467.54	1.04	82802	479	472	459	452	439	476	456	593	139	500	300	1	1	118651430	554	-0.61	0.34	12	0.23	-765.00	1389.00	695	20231212	-32.81	301	20231027	55.15	544	-14.15	20240110	411	13.63	20240221	695	-32.81	20231212	301	55.15	20231027	0.09	N	052300	500	593 억	1233416	N	N	N	N
73	20240319	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	-3	5	-0.64	14434979	31284	4.14	462	466	460	605	327	466	461.42	1.04	-6114	479	472	459	452	439	476	456	593	139	500	300	1	1	118651430	549	-0.61	0.33	12	0.03	-765.00	1389.00	695	20231212	-33.38	301	20231027	53.82	544	-14.89	20240110	411	12.65	20240221	695	-33.38	20231212	301	53.82	20231027	0.09	N	052300	500	593 억	1233416	N	N	N	N
74	20240318	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	6	2	1.30	344518401	753621	59.62	462	466	446	598	322	460	457.11	1.03	13520	483	471	455	443	427	477	449	593	138	500	300	1	1	118651430	553	-0.61	0.34	12	0.64	-765.00	1389.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.09	N	052300	500	593 억	1220036	N	N	N	N
75	20240318	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	2	2	0.43	288297662	632522	50.04	462	465	446	598	322	460	455.79	1.03	-13929	483	471	455	443	427	477	449	593	138	500	300	1	1	118651430	548	-0.60	0.33	12	0.53	-765.00	1389.00	695	20231212	-33.53	301	20231027	53.49	544	-15.07	20240110	411	12.41	20240221	695	-33.53	20231212	301	53.49	20231027	0.09	N	052300	500	593 억	1220036	N	N	N	N
76	20240318	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-1	5	-0.22	276238889	606305	47.96	462	465	446	598	322	460	455.61	1.03	-18345	483	471	455	443	427	477	449	593	138	500	300	1	1	118651430	545	-0.60	0.33	12	0.51	-765.00	1389.00	695	20231212	-33.96	301	20231027	52.49	544	-15.62	20240110	411	11.68	20240221	695	-33.96	20231212	301	52.49	20231027	0.09	N	052300	500	593 억	1220036	N	N	N	N
77	20240318	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	1	2	0.22	261674525	574583	45.45	462	465	446	598	322	460	455.42	1.03	-20949	483	471	455	443	427	477	449	593	138	500	300	1	1	118651430	547	-0.60	0.33	12	0.48	-765.00	1389.00	695	20231212	-33.67	301	20231027	53.16	544	-15.26	20240110	411	12.17	20240221	695	-33.67	20231212	301	53.16	20231027	0.09	N	052300	500	593 억	1220036	N	N	N	N
78	20240318	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-1	5	-0.22	206357374	454049	35.92	462	465	446	598	322	460	454.48	1.03	-37033	483	471	455	443	427	477	449	593	138	500	300	1	1	118651430	545	-0.60	0.33	12	0.38	-765.00	1389.00	695	20231212	-33.96	301	20231027	52.49	544	-15.62	20240110	411	11.68	20240221	695	-33.96	20231212	301	52.49	20231027	0.09	N	052300	500	593 억	1220036	N	N	N	N
79	20240318	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	-2	5	-0.43	195907222	431232	34.11	462	465	446	598	322	460	454.30	1.03	-41537	483	471	455	443	427	477	449	593	138	500	300	1	1	118651430	543	-0.60	0.33	12	0.36	-765.00	1389.00	695	20231212	-34.10	301	20231027	52.16	544	-15.81	20240110	411	11.44	20240221	695	-34.10	20231212	301	52.16	20231027	0.09	N	052300	500	593 억	1220036	N	N	N	N
80	20240318	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-1	5	-0.22	155087286	342270	27.08	462	465	446	598	322	460	453.11	1.03	-77142	483	471	455	443	427	477	449	593	138	500	300	1	1	118651430	545	-0.60	0.33	12	0.29	-765.00	1389.00	695	20231212	-33.96	301	20231027	52.49	544	-15.62	20240110	411	11.68	20240221	695	-33.96	20231212	301	52.49	20231027	0.09	N	052300	500	593 억	1220036	N	N	N	N
81	20240318	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	-9	5	-1.96	65751280	144642	11.44	462	465	450	598	322	460	454.58	1.03	-40468	483	471	455	443	427	477	449	593	138	500	300	1	1	118651430	535	-0.59	0.32	12	0.12	-765.00	1389.00	695	20231212	-35.11	301	20231027	49.83	544	-17.10	20240110	411	9.73	20240221	695	-35.11	20231212	301	49.83	20231027	0.09	N	052300	500	593 억	1220036	N	N	N	N
82	20240315	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	19	2	4.31	576659814	1263698	370.85	442	467	439	573	309	441	456.31	1.08	-24834	448	444	438	434	428	446	436	593	132	500	290	1	1	118651430	546	-0.60	0.33	12	1.07	-765.00	1389.00	695	20231212	-33.81	301	20231027	52.82	544	-15.44	20240110	411	11.92	20240221	695	-33.81	20231212	301	52.82	20231027	0.06	N	052300	500	593 억	1286399	N	N	N	N
83	20240315	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	20	2	4.54	543511569	1191482	349.66	442	467	439	573	309	441	456.16	1.08	-22655	448	444	438	434	428	446	436	593	132	500	290	1	1	118651430	547	-0.60	0.33	12	1.00	-765.00	1389.00	695	20231212	-33.67	301	20231027	53.16	544	-15.26	20240110	411	12.17	20240221	695	-33.67	20231212	301	53.16	20231027	0.06	N	052300	500	593 억	1286399	N	N	N	N
84	20240315	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	14	2	3.17	512908476	1124668	330.05	442	467	439	573	309	441	456.05	1.08	-186	448	444	438	434	428	446	436	593	132	500	290	1	1	118651430	540	-0.59	0.33	12	0.95	-765.00	1389.00	695	20231212	-34.53	301	20231027	51.16	544	-16.36	20240110	411	10.71	20240221	695	-34.53	20231212	301	51.16	20231027	0.06	N	052300	500	593 억	1286399	N	N	N	N
85	20240315	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	23	2	5.22	427323209	937859	275.23	442	467	439	573	309	441	455.64	1.08	54884	448	444	438	434	428	446	436	593	132	500	290	1	1	118651430	551	-0.61	0.33	12	0.79	-765.00	1389.00	695	20231212	-33.24	301	20231027	54.15	544	-14.71	20240110	411	12.90	20240221	695	-33.24	20231212	301	54.15	20231027	0.06	N	052300	500	593 억	1286399	N	N	N	N
86	20240315	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	22	2	4.99	365052193	802476	235.50	442	467	439	573	309	441	454.91	1.08	57919	448	444	438	434	428	446	436	593	132	500	290	1	1	118651430	549	-0.61	0.33	12	0.68	-765.00	1389.00	695	20231212	-33.38	301	20231027	53.82	544	-14.89	20240110	411	12.65	20240221	695	-33.38	20231212	301	53.82	20231027	0.06	N	052300	500	593 억	1286399	N	N	N	N
87	20240315	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	13	2	2.95	212164357	470859	138.18	442	461	439	573	309	441	450.59	1.08	41146	448	444	438	434	428	446	436	593	132	500	290	1	1	118651430	539	-0.59	0.33	12	0.40	-765.00	1389.00	695	20231212	-34.68	301	20231027	50.83	544	-16.54	20240110	411	10.46	20240221	695	-34.68	20231212	301	50.83	20231027	0.06	N	052300	500	593 억	1286399	N	N	N	N
88	20240315	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	10	2	2.27	126197762	282005	82.76	442	455	439	573	309	441	447.50	1.08	6208	448	444	438	434	428	446	436	593	132	500	290	1	1	118651430	535	-0.59	0.32	12	0.24	-765.00	1389.00	695	20231212	-35.11	301	20231027	49.83	544	-17.10	20240110	411	9.73	20240221	695	-35.11	20231212	301	49.83	20231027	0.06	N	052300	500	593 억	1286399	N	N	N	N
89	20240315	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	-2	5	-0.45	10068140	22828	6.70	442	443	439	573	309	441	441.04	1.08	-5602	448	444	438	434	428	446	436	593	132	500	290	1	1	118651430	521	-0.57	0.32	12	0.02	-765.00	1389.00	695	20231212	-36.83	301	20231027	45.85	544	-19.30	20240110	411	6.81	20240221	695	-36.83	20231212	301	45.85	20231027	0.06	N	052300	500	593 억	1286399	N	N	N	N
90	20240314	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	441	5	2	1.15	144777795	331324	26.27	441	442	432	566	306	436	436.97	1.11	-34560	468	451	437	420	406	445	414	593	130	500	280	1	1	118651430	523	-0.58	0.32	12	0.28	-765.00	1389.00	695	20231212	-36.55	301	20231027	46.51	544	-18.93	20240110	411	7.30	20240221	695	-36.55	20231212	301	46.51	20231027	0.06	N	052300	500	593 억	1320988	N	N	N	N
91	20240314	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	2	2	0.46	130229332	298239	23.65	441	442	432	566	306	436	436.66	1.11	-33803	468	451	437	420	406	445	414	593	130	500	280	1	1	118651430	520	-0.57	0.32	12	0.25	-765.00	1389.00	695	20231212	-36.98	301	20231027	45.51	544	-19.49	20240110	411	6.57	20240221	695	-36.98	20231212	301	45.51	20231027	0.06	N	052300	500	593 억	1320988	N	N	N	N
92	20240314	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	2	2	0.46	88940641	204225	16.19	441	441	432	566	306	436	435.50	1.11	-28210	468	451	437	420	406	445	414	593	130	500	280	1	1	118651430	520	-0.57	0.32	12	0.17	-765.00	1389.00	695	20231212	-36.98	301	20231027	45.51	544	-19.49	20240110	411	6.57	20240221	695	-36.98	20231212	301	45.51	20231027	0.06	N	052300	500	593 억	1320988	N	N	N	N
93	20240314	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	2	2	0.46	80522327	184961	14.67	441	441	432	566	306	436	435.35	1.11	-28281	468	451	437	420	406	445	414	593	130	500	280	1	1	118651430	520	-0.57	0.32	12	0.16	-765.00	1389.00	695	20231212	-36.98	301	20231027	45.51	544	-19.49	20240110	411	6.57	20240221	695	-36.98	20231212	301	45.51	20231027	0.06	N	052300	500	593 억	1320988	N	N	N	N
94	20240314	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	435	-1	5	-0.23	69521796	159635	12.66	441	441	432	566	306	436	435.50	1.11	-31561	468	451	437	420	406	445	414	593	130	500	280	1	1	118651430	516	-0.57	0.31	12	0.13	-765.00	1389.00	695	20231212	-37.41	301	20231027	44.52	544	-20.04	20240110	411	5.84	20240221	695	-37.41	20231212	301	44.52	20231027	0.06	N	052300	500	593 억	1320988	N	N	N	N
95	20240314	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	1	2	0.23	67031605	153939	12.21	441	441	432	566	306	436	435.44	1.11	-31123	468	451	437	420	406	445	414	593	130	500	280	1	1	118651430	519	-0.57	0.31	12	0.13	-765.00	1389.00	695	20231212	-37.12	301	20231027	45.18	544	-19.67	20240110	411	6.33	20240221	695	-37.12	20231212	301	45.18	20231027	0.06	N	052300	500	593 억	1320988	N	N	N	N
96	20240314	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	4	2	0.92	33653011	77298	6.13	441	441	432	566	306	436	435.37	1.11	-20856	468	451	437	420	406	445	414	593	130	500	280	1	1	118651430	522	-0.58	0.32	12	0.07	-765.00	1389.00	695	20231212	-36.69	301	20231027	46.18	544	-19.12	20240110	411	7.06	20240221	695	-36.69	20231212	301	46.18	20231027	0.06	N	052300	500	593 억	1320988	N	N	N	N
97	20240314	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	2	2	0.46	906042	2058	0.16	441	441	437	566	306	436	440.25	1.11	-240	468	451	437	420	406	445	414	593	130	500	280	1	1	118651430	520	-0.57	0.32	12	0.00	-765.00	1389.00	695	20231212	-36.98	301	20231027	45.51	544	-19.49	20240110	411	6.57	20240221	695	-36.98	20231212	301	45.51	20231027	0.06	N	052300	500	593 억	1320988	N	N	N	N
98	20240313	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	436	-19	5	-4.18	545588206	1259455	271.36	451	454	423	591	319	455	433.19	1.19	-96403	491	472	457	438	423	465	431	593	136	500	300	1	1	118651430	517	-0.57	0.31	12	1.06	-765.00	1389.00	695	20231212	-37.27	301	20231027	44.85	544	-19.85	20240110	411	6.08	20240221	695	-37.27	20231212	301	44.85	20231027	0.06	N	052300	500	593 억	1417176	N	N	N	N
99	20240313	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	435	-20	5	-4.40	536264566	1237981	266.74	451	454	423	591	319	455	433.18	1.19	-86033	491	472	457	438	423	465	431	593	136	500	300	1	1	118651430	516	-0.57	0.31	12	1.04	-765.00	1389.00	695	20231212	-37.41	301	20231027	44.52	544	-20.04	20240110	411	5.84	20240221	695	-37.41	20231212	301	44.52	20231027	0.06	N	052300	500	593 억	1417176	N	N	N	N
100	20240313	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	-21	5	-4.62	511553201	1181096	254.48	451	454	423	591	319	455	433.12	1.19	-68853	491	472	457	438	423	465	431	593	136	500	300	1	1	118651430	515	-0.57	0.31	12	1.00	-765.00	1389.00	695	20231212	-37.55	301	20231027	44.19	544	-20.22	20240110	411	5.60	20240221	695	-37.55	20231212	301	44.19	20231027	0.06	N	052300	500	593 억	1417176	N	N	N	N
101	20240313	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	-22	5	-4.84	504321916	1164423	250.89	451	454	423	591	319	455	433.11	1.19	-57541	491	472	457	438	423	465	431	593	136	500	300	1	1	118651430	514	-0.57	0.31	12	0.98	-765.00	1389.00	695	20231212	-37.70	301	20231027	43.85	544	-20.40	20240110	411	5.35	20240221	695	-37.70	20231212	301	43.85	20231027	0.06	N	052300	500	593 억	1417176	N	N	N	N
102	20240313	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	-23	5	-5.05	487729016	1126163	242.65	451	454	423	591	319	455	433.09	1.19	-43457	491	472	457	438	423	465	431	593	136	500	300	1	1	118651430	513	-0.56	0.31	12	0.95	-765.00	1389.00	695	20231212	-37.84	301	20231027	43.52	544	-20.59	20240110	411	5.11	20240221	695	-37.84	20231212	301	43.52	20231027	0.06	N	052300	500	593 억	1417176	N	N	N	N
103	20240313	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	-23	5	-5.05	460062653	1062342	228.89	451	454	423	591	319	455	433.06	1.19	-30825	491	472	457	438	423	465	431	593	136	500	300	1	1	118651430	513	-0.56	0.31	12	0.90	-765.00	1389.00	695	20231212	-37.84	301	20231027	43.52	544	-20.59	20240110	411	5.11	20240221	695	-37.84	20231212	301	43.52	20231027	0.06	N	052300	500	593 억	1417176	N	N	N	N
104	20240313	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	427	-28	5	-6.15	301806718	692583	149.23	451	454	426	591	319	455	435.77	1.19	-37928	491	472	457	438	423	465	431	593	136	500	300	1	1	118651430	507	-0.56	0.31	12	0.58	-765.00	1389.00	695	20231212	-38.56	301	20231027	41.86	544	-21.51	20240110	411	3.89	20240221	695	-38.56	20231212	301	41.86	20231027	0.06	N	052300	500	593 억	1417176	N	N	N	N
105	20240313	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	447	-8	5	-1.76	11774437	26291	5.66	451	454	446	591	319	455	447.85	1.19	-6396	491	472	457	438	423	465	431	593	136	500	300	1	1	118651430	530	-0.58	0.32	12	0.02	-765.00	1389.00	695	20231212	-35.68	301	20231027	48.50	544	-17.83	20240110	411	8.76	20240221	695	-35.68	20231212	301	48.50	20231027	0.06	N	052300	500	593 억	1417176	N	N	N	N
106	20240312	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	-7	5	-1.52	209115421	462877	134.56	462	476	442	600	324	462	451.74	1.35	-183654	473	467	460	454	447	470	457	593	138	500	300	1	1	118651430	540	-0.59	0.33	12	0.39	-765.00	1389.00	695	20231212	-34.53	301	20231027	51.16	544	-16.36	20240110	411	10.71	20240221	695	-34.53	20231212	301	51.16	20231027	0.06	N	052300	500	593 억	1602479	N	N	N	N
107	20240312	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	-12	5	-2.60	194494037	430339	125.10	462	476	442	600	324	462	451.96	1.35	-186376	473	467	460	454	447	470	457	593	138	500	300	1	1	118651430	534	-0.59	0.32	12	0.36	-765.00	1389.00	695	20231212	-35.25	301	20231027	49.50	544	-17.28	20240110	411	9.49	20240221	695	-35.25	20231212	301	49.50	20231027	0.06	N	052300	500	593 억	1602479	N	N	N	N
108	20240312	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	-11	5	-2.38	162515231	359150	104.41	462	476	442	600	324	462	452.50	1.35	-154642	473	467	460	454	447	470	457	593	138	500	300	1	1	118651430	535	-0.59	0.32	12	0.30	-765.00	1389.00	695	20231212	-35.11	301	20231027	49.83	544	-17.10	20240110	411	9.73	20240221	695	-35.11	20231212	301	49.83	20231027	0.06	N	052300	500	593 억	1602479	N	N	N	N
109	20240312	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	449	-13	5	-2.81	133330996	294061	85.49	462	476	442	600	324	462	453.41	1.35	-148444	473	467	460	454	447	470	457	593	138	500	300	1	1	118651430	533	-0.59	0.32	12	0.25	-765.00	1389.00	695	20231212	-35.40	301	20231027	49.17	544	-17.46	20240110	411	9.25	20240221	695	-35.40	20231212	301	49.17	20231027	0.06	N	052300	500	593 억	1602479	N	N	N	N
110	20240312	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	445	-17	5	-3.68	111518538	245553	71.39	462	476	442	600	324	462	454.15	1.35	-119952	473	467	460	454	447	470	457	593	138	500	300	1	1	118651430	528	-0.58	0.32	12	0.21	-765.00	1389.00	695	20231212	-35.97	301	20231027	47.84	544	-18.20	20240110	411	8.27	20240221	695	-35.97	20231212	301	47.84	20231027	0.06	N	052300	500	593 억	1602479	N	N	N	N
111	20240312	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	-4	5	-0.87	49560848	108309	31.49	462	476	455	600	324	462	457.59	1.35	-38555	473	467	460	454	447	470	457	593	138	500	300	1	1	118651430	543	-0.60	0.33	12	0.09	-765.00	1389.00	695	20231212	-34.10	301	20231027	52.16	544	-15.81	20240110	411	11.44	20240221	695	-34.10	20231212	301	52.16	20231027	0.06	N	052300	500	593 억	1602479	N	N	N	N
112	20240312	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-3	5	-0.65	33039604	72167	20.98	462	476	455	600	324	462	457.82	1.35	-29052	473	467	460	454	447	470	457	593	138	500	300	1	1	118651430	545	-0.60	0.33	12	0.06	-765.00	1389.00	695	20231212	-33.96	301	20231027	52.49	544	-15.62	20240110	411	11.68	20240221	695	-33.96	20231212	301	52.49	20231027	0.06	N	052300	500	593 억	1602479	N	N	N	N
113	20240312	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	-2	5	-0.43	3998551	8666	2.52	462	476	457	600	324	462	461.41	1.35	-1467	473	467	460	454	447	470	457	593	138	500	300	1	1	118651430	546	-0.60	0.33	12	0.01	-765.00	1389.00	695	20231212	-33.81	301	20231027	52.82	544	-15.44	20240110	411	11.92	20240221	695	-33.81	20231212	301	52.82	20231027	0.06	N	052300	500	593 억	1602479	N	N	N	N
114	20240311	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	1	2	0.22	158229398	343962	33.46	461	466	453	599	323	461	460.00	1.41	-66310	487	473	452	438	417	481	446	593	138	500	300	1	1	118651430	548	-0.60	0.33	12	0.29	-765.00	1389.00	695	20231212	-33.53	301	20231027	53.49	544	-15.07	20240110	411	12.41	20240221	695	-33.53	20231212	301	53.49	20231027	0.06	N	052300	500	593 억	1672654	N	N	N	N
115	20240311	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	-1	5	-0.22	135924268	295431	28.74	461	466	453	599	323	461	460.09	1.41	-53015	487	473	452	438	417	481	446	593	138	500	300	1	1	118651430	546	-0.60	0.33	12	0.25	-765.00	1389.00	695	20231212	-33.81	301	20231027	52.82	544	-15.44	20240110	411	11.92	20240221	695	-33.81	20231212	301	52.82	20231027	0.06	N	052300	500	593 억	1672654	N	N	N	N
116	20240311	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	3	2	0.65	118810650	258349	25.13	461	466	453	599	323	461	459.88	1.41	-30921	487	473	452	438	417	481	446	593	138	500	300	1	1	118651430	551	-0.61	0.33	12	0.22	-765.00	1389.00	695	20231212	-33.24	301	20231027	54.15	544	-14.71	20240110	411	12.90	20240221	695	-33.24	20231212	301	54.15	20231027	0.06	N	052300	500	593 억	1672654	N	N	N	N
117	20240311	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	-1	5	-0.22	77210984	168237	16.37	461	466	453	599	323	461	458.94	1.41	-22431	487	473	452	438	417	481	446	593	138	500	300	1	1	118651430	546	-0.60	0.33	12	0.14	-765.00	1389.00	695	20231212	-33.81	301	20231027	52.82	544	-15.44	20240110	411	11.92	20240221	695	-33.81	20231212	301	52.82	20231027	0.06	N	052300	500	593 억	1672654	N	N	N	N
118	20240311	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	0	3	0.00	66961052	145971	14.20	461	466	453	599	323	461	458.73	1.41	-15661	487	473	452	438	417	481	446	593	138	500	300	1	1	118651430	547	-0.60	0.33	12	0.12	-765.00	1389.00	695	20231212	-33.67	301	20231027	53.16	544	-15.26	20240110	411	12.17	20240221	695	-33.67	20231212	301	53.16	20231027	0.06	N	052300	500	593 억	1672654	N	N	N	N
119	20240311	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-2	5	-0.43	40176078	88123	8.57	461	461	453	599	323	461	455.90	1.41	2260	487	473	452	438	417	481	446	593	138	500	300	1	1	118651430	545	-0.60	0.33	12	0.07	-765.00	1389.00	695	20231212	-33.96	301	20231027	52.49	544	-15.62	20240110	411	11.68	20240221	695	-33.96	20231212	301	52.49	20231027	0.06	N	052300	500	593 억	1672654	N	N	N	N
120	20240311	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	-3	5	-0.65	25528518	55948	5.44	461	461	453	599	323	461	456.27	1.41	2171	487	473	452	438	417	481	446	593	138	500	300	1	1	118651430	543	-0.60	0.33	12	0.05	-765.00	1389.00	695	20231212	-34.10	301	20231027	52.16	544	-15.81	20240110	411	11.44	20240221	695	-34.10	20231212	301	52.16	20231027	0.06	N	052300	500	593 억	1672654	N	N	N	N
121	20240311	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	457	-4	5	-0.87	3933394	8570	0.83	461	461	453	599	323	461	458.92	1.41	-1888	487	473	452	438	417	481	446	593	138	500	300	1	1	118651430	542	-0.60	0.33	12	0.01	-765.00	1389.00	695	20231212	-34.24	301	20231027	51.83	544	-15.99	20240110	411	11.19	20240221	695	-34.24	20231212	301	51.83	20231027	0.06	N	052300	500	593 억	1672654	N	N	N	N
122	20240308	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	31	2	7.21	463390720	1025565	116.89	431	466	431	559	301	430	451.83	1.33	88374	466	447	436	417	406	442	412	593	129	500	280	1	1	118651430	547	-0.60	0.33	12	0.86	-765.00	1389.00	695	20231212	-33.67	301	20231027	53.16	544	-15.26	20240110	411	12.17	20240221	695	-33.67	20231212	301	53.16	20231027	0.06	N	052300	500	593 억	1580720	N	N	N	N
123	20240308	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	29	2	6.74	450762178	998081	113.75	431	466	431	559	301	430	451.63	1.33	86444	466	447	436	417	406	442	412	593	129	500	280	1	1	118651430	545	-0.60	0.33	12	0.84	-765.00	1389.00	695	20231212	-33.96	301	20231027	52.49	544	-15.62	20240110	411	11.68	20240221	695	-33.96	20231212	301	52.49	20231027	0.06	N	052300	500	593 억	1580720	N	N	N	N
124	20240308	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	32	2	7.44	388455505	863406	98.40	431	466	431	559	301	430	449.91	1.33	57718	466	447	436	417	406	442	412	593	129	500	280	1	1	118651430	548	-0.60	0.33	12	0.73	-765.00	1389.00	695	20231212	-33.53	301	20231027	53.49	544	-15.07	20240110	411	12.41	20240221	695	-33.53	20231212	301	53.49	20231027	0.06	N	052300	500	593 억	1580720	N	N	N	N
125	20240308	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	21	2	4.88	229521477	516231	58.84	431	455	431	559	301	430	444.61	1.33	915	466	447	436	417	406	442	412	593	129	500	280	1	1	118651430	535	-0.59	0.32	12	0.44	-765.00	1389.00	695	20231212	-35.11	301	20231027	49.83	544	-17.10	20240110	411	9.73	20240221	695	-35.11	20231212	301	49.83	20231027	0.06	N	052300	500	593 억	1580720	N	N	N	N
126	20240308	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	448	18	2	4.19	164926201	372740	42.48	431	452	431	559	301	430	442.47	1.33	12239	466	447	436	417	406	442	412	593	129	500	280	1	1	118651430	532	-0.59	0.32	12	0.31	-765.00	1389.00	695	20231212	-35.54	301	20231027	48.84	544	-17.65	20240110	411	9.00	20240221	695	-35.54	20231212	301	48.84	20231027	0.06	N	052300	500	593 억	1580720	N	N	N	N
127	20240308	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	447	17	2	3.95	106366024	241842	27.56	431	447	431	559	301	430	439.82	1.33	14593	466	447	436	417	406	442	412	593	129	500	280	1	1	118651430	530	-0.58	0.32	12	0.20	-765.00	1389.00	695	20231212	-35.68	301	20231027	48.50	544	-17.83	20240110	411	8.76	20240221	695	-35.68	20231212	301	48.50	20231027	0.06	N	052300	500	593 억	1580720	N	N	N	N
128	20240308	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	441	11	2	2.56	65596710	149831	17.08	431	442	431	559	301	430	437.80	1.33	20112	466	447	436	417	406	442	412	593	129	500	280	1	1	118651430	523	-0.58	0.32	12	0.13	-765.00	1389.00	695	20231212	-36.55	301	20231027	46.51	544	-18.93	20240110	411	7.30	20240221	695	-36.55	20231212	301	46.51	20231027	0.06	N	052300	500	593 억	1580720	N	N	N	N
129	20240308	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	8	2	1.86	10423290	23921	2.73	431	439	431	559	301	430	435.74	1.33	-8245	466	447	436	417	406	442	412	593	129	500	280	1	1	118651430	520	-0.57	0.32	12	0.02	-765.00	1389.00	695	20231212	-36.98	301	20231027	45.51	544	-19.49	20240110	411	6.57	20240221	695	-36.98	20231212	301	45.51	20231027	0.06	N	052300	500	593 억	1580720	N	N	N	N
130	20240307	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	-24	5	-5.29	382508996	877247	79.84	455	455	425	590	318	454	436.02	1.44	-117802	493	473	459	439	425	466	432	593	136	500	290	1	1	118651430	510	-0.56	0.31	12	0.74	-765.00	1389.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	411	4.62	20240221	695	-38.13	20231212	301	42.86	20231027	0.06	N	052300	500	593 억	1703147	N	N	N	N
131	20240307	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	-21	5	-4.63	316944417	725836	66.06	455	455	425	590	318	454	436.63	1.44	-60547	493	473	459	439	425	466	432	593	136	500	290	1	1	118651430	514	-0.57	0.31	12	0.61	-765.00	1389.00	695	20231212	-37.70	301	20231027	43.85	544	-20.40	20240110	411	5.35	20240221	695	-37.70	20231212	301	43.85	20231027	0.06	N	052300	500	593 억	1703147	N	N	N	N
132	20240307	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	427	-27	5	-5.95	266514948	608179	55.35	455	455	427	590	318	454	438.18	1.44	6491	493	473	459	439	425	466	432	593	136	500	290	1	1	118651430	507	-0.56	0.31	12	0.51	-765.00	1389.00	695	20231212	-38.56	301	20231027	41.86	544	-21.51	20240110	411	3.89	20240221	695	-38.56	20231212	301	41.86	20231027	0.06	N	052300	500	593 억	1703147	N	N	N	N
133	20240307	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	-24	5	-5.29	252010453	574411	52.28	455	455	428	590	318	454	438.69	1.44	24951	493	473	459	439	425	466	432	593	136	500	290	1	1	118651430	510	-0.56	0.31	12	0.48	-765.00	1389.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	411	4.62	20240221	695	-38.13	20231212	301	42.86	20231027	0.06	N	052300	500	593 억	1703147	N	N	N	N
134	20240307	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	436	-18	5	-3.96	208713426	473981	43.14	455	455	434	590	318	454	440.30	1.44	33895	493	473	459	439	425	466	432	593	136	500	290	1	1	118651430	517	-0.57	0.31	12	0.40	-765.00	1389.00	695	20231212	-37.27	301	20231027	44.85	544	-19.85	20240110	411	6.08	20240221	695	-37.27	20231212	301	44.85	20231027	0.06	N	052300	500	593 억	1703147	N	N	N	N
135	20240307	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	-16	5	-3.52	193518427	439127	39.97	455	455	435	590	318	454	440.65	1.44	57229	493	473	459	439	425	466	432	593	136	500	290	1	1	118651430	520	-0.57	0.32	12	0.37	-765.00	1389.00	695	20231212	-36.98	301	20231027	45.51	544	-19.49	20240110	411	6.57	20240221	695	-36.98	20231212	301	45.51	20231027	0.06	N	052300	500	593 억	1703147	N	N	N	N
136	20240307	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	-17	5	-3.74	120432390	272261	24.78	455	455	437	590	318	454	442.29	1.44	33097	493	473	459	439	425	466	432	593	136	500	290	1	1	118651430	519	-0.57	0.31	12	0.23	-765.00	1389.00	695	20231212	-37.12	301	20231027	45.18	544	-19.67	20240110	411	6.33	20240221	695	-37.12	20231212	301	45.18	20231027	0.06	N	052300	500	593 억	1703147	N	N	N	N
137	20240307	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	-4	5	-0.88	6184260	13610	1.24	455	455	450	590	318	454	454.43	1.44	-5101	493	473	459	439	425	466	432	593	136	500	290	1	1	118651430	534	-0.59	0.32	12	0.01	-765.00	1389.00	695	20231212	-35.25	301	20231027	49.50	544	-17.28	20240110	411	9.49	20240221	695	-35.25	20231212	301	49.50	20231027	0.06	N	052300	500	593 억	1703147	N	N	N	N
138	20240306	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	-25	5	-5.22	500097680	1098637	96.55	479	479	445	622	336	479	455.19	1.62	-225439	520	499	467	446	414	510	457	593	143	500	310	1	1	118651430	539	-0.59	0.33	12	0.93	-765.00	1389.00	695	20231212	-34.68	301	20231027	50.83	544	-16.54	20240110	411	10.46	20240221	695	-34.68	20231212	301	50.83	20231027	0.06	N	052300	500	593 억	1916636	N	N	N	N
139	20240306	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	449	-30	5	-6.26	475594986	1044220	91.76	479	479	445	622	336	479	455.45	1.62	-191664	520	499	467	446	414	510	457	593	143	500	310	1	1	118651430	533	-0.59	0.32	12	0.88	-765.00	1389.00	695	20231212	-35.40	301	20231027	49.17	544	-17.46	20240110	411	9.25	20240221	695	-35.40	20231212	301	49.17	20231027	0.06	N	052300	500	593 억	1916636	N	N	N	N
140	20240306	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	449	-30	5	-6.26	440384668	965384	84.84	479	479	445	622	336	479	456.17	1.62	-152540	520	499	467	446	414	510	457	593	143	500	310	1	1	118651430	533	-0.59	0.32	12	0.81	-765.00	1389.00	695	20231212	-35.40	301	20231027	49.17	544	-17.46	20240110	411	9.25	20240221	695	-35.40	20231212	301	49.17	20231027	0.06	N	052300	500	593 억	1916636	N	N	N	N
141	20240306	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	-25	5	-5.22	299253936	652146	57.31	479	479	453	622	336	479	458.87	1.62	-71139	520	499	467	446	414	510	457	593	143	500	310	1	1	118651430	539	-0.59	0.33	12	0.55	-765.00	1389.00	695	20231212	-34.68	301	20231027	50.83	544	-16.54	20240110	411	10.46	20240221	695	-34.68	20231212	301	50.83	20231027	0.06	N	052300	500	593 억	1916636	N	N	N	N
142	20240306	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	457	-22	5	-4.59	280108254	610177	53.62	479	479	453	622	336	479	459.05	1.62	-37830	520	499	467	446	414	510	457	593	143	500	310	1	1	118651430	542	-0.60	0.33	12	0.51	-765.00	1389.00	695	20231212	-34.24	301	20231027	51.83	544	-15.99	20240110	411	11.19	20240221	695	-34.24	20231212	301	51.83	20231027	0.06	N	052300	500	593 억	1916636	N	N	N	N
143	20240306	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	-16	5	-3.34	164724777	356335	31.31	479	479	453	622	336	479	462.26	1.62	-55363	520	499	467	446	414	510	457	593	143	500	310	1	1	118651430	549	-0.61	0.33	12	0.30	-765.00	1389.00	695	20231212	-33.38	301	20231027	53.82	544	-14.89	20240110	411	12.65	20240221	695	-33.38	20231212	301	53.82	20231027	0.06	N	052300	500	593 억	1916636	N	N	N	N
144	20240306	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	-11	5	-2.30	46385569	98963	8.70	479	479	464	622	336	479	468.69	1.62	-25768	520	499	467	446	414	510	457	593	143	500	310	1	1	118651430	555	-0.61	0.34	12	0.08	-765.00	1389.00	695	20231212	-32.66	301	20231027	55.48	544	-13.97	20240110	411	13.87	20240221	695	-32.66	20231212	301	55.48	20231027	0.06	N	052300	500	593 억	1916636	N	N	N	N
145	20240306	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	-8	5	-1.67	10567923	22304	1.96	479	479	466	622	336	479	473.74	1.62	-12104	520	499	467	446	414	510	457	593	143	500	310	1	1	118651430	559	-0.62	0.34	12	0.02	-765.00	1389.00	695	20231212	-32.23	301	20231027	56.48	544	-13.42	20240110	411	14.60	20240221	695	-32.23	20231212	301	56.48	20231027	0.06	N	052300	500	593 억	1916636	N	N	N	N
146	20240305	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	23	2	5.04	525970298	1133781	82.57	452	488	435	592	320	456	463.91	1.63	-12442	506	480	468	442	430	475	437	593	136	500	300	1	1	118651430	568	-0.63	0.34	12	0.96	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	411	16.55	20240221	695	-31.08	20231212	301	59.14	20231027	0.07	N	052300	500	593 억	1928461	N	N	N	N
147	20240305	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	19	2	4.17	494462531	1067919	77.78	452	488	435	592	320	456	463.02	1.63	17896	506	480	468	442	430	475	437	593	136	500	300	1	1	118651430	564	-0.62	0.34	12	0.90	-765.00	1389.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	411	15.57	20240221	695	-31.65	20231212	301	57.81	20231027	0.07	N	052300	500	593 억	1928461	N	N	N	N
148	20240305	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	22	2	4.82	441467093	956901	69.69	452	488	435	592	320	456	461.35	1.63	46638	506	480	468	442	430	475	437	593	136	500	300	1	1	118651430	567	-0.62	0.34	12	0.81	-765.00	1389.00	695	20231212	-31.22	301	20231027	58.80	544	-12.13	20240110	411	16.30	20240221	695	-31.22	20231212	301	58.80	20231027	0.07	N	052300	500	593 억	1928461	N	N	N	N
149	20240305	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	23	2	5.04	355185261	776242	56.53	452	488	435	592	320	456	457.57	1.63	5657	506	480	468	442	430	475	437	593	136	500	300	1	1	118651430	568	-0.63	0.34	12	0.65	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	411	16.55	20240221	695	-31.08	20231212	301	59.14	20231027	0.07	N	052300	500	593 억	1928461	N	N	N	N
150	20240305	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	10	2	2.19	191104499	427486	31.13	452	468	435	592	320	456	447.04	1.63	39320	506	480	468	442	430	475	437	593	136	500	300	1	1	118651430	553	-0.61	0.34	12	0.36	-765.00	1389.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.07	N	052300	500	593 억	1928461	N	N	N	N
151	20240305	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	449	-7	5	-1.54	161128997	362363	26.39	452	461	435	592	320	456	444.66	1.63	46063	506	480	468	442	430	475	437	593	136	500	300	1	1	118651430	533	-0.59	0.32	12	0.31	-765.00	1389.00	695	20231212	-35.40	301	20231027	49.17	544	-17.46	20240110	411	9.25	20240221	695	-35.40	20231212	301	49.17	20231027	0.07	N	052300	500	593 억	1928461	N	N	N	N
152	20240305	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	-5	5	-1.10	148320376	333772	24.31	452	461	435	592	320	456	444.38	1.63	39341	506	480	468	442	430	475	437	593	136	500	300	1	1	118651430	535	-0.59	0.32	12	0.28	-765.00	1389.00	695	20231212	-35.11	301	20231027	49.83	544	-17.10	20240110	411	9.73	20240221	695	-35.11	20231212	301	49.83	20231027	0.07	N	052300	500	593 억	1928461	N	N	N	N
153	20240305	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-3	5	-0.66	16953378	37560	2.74	452	455	449	592	320	456	451.37	1.63	-11267	506	480	468	442	430	475	437	593	136	500	300	1	1	118651430	537	-0.59	0.33	12	0.03	-765.00	1389.00	695	20231212	-34.82	301	20231027	50.50	544	-16.73	20240110	411	10.22	20240221	695	-34.82	20231212	301	50.50	20231027	0.07	N	052300	500	593 억	1928461	N	N	N	N
154	20240304	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	456	-39	5	-7.88	646239084	1371356	58.84	480	494	456	643	347	495	471.30	1.74	-144416	554	524	499	469	444	512	457	593	148	500	320	1	1	118651430	541	-0.60	0.33	12	1.16	-765.00	1389.00	695	20231212	-34.39	301	20231027	51.50	544	-16.18	20240110	411	10.95	20240221	695	-34.39	20231212	301	51.50	20231027	0.07	N	052300	500	593 억	2064196	N	N	N	N
155	20240304	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	-35	5	-7.07	611347076	1295007	55.56	480	494	456	643	347	495	472.08	1.74	-137857	554	524	499	469	444	512	457	593	148	500	320	1	1	118651430	546	-0.60	0.33	12	1.09	-765.00	1389.00	695	20231212	-33.81	301	20231027	52.82	544	-15.44	20240110	411	11.92	20240221	695	-33.81	20231212	301	52.82	20231027	0.07	N	052300	500	593 억	2064196	N	N	N	N
156	20240304	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	-24	5	-4.85	454272367	953696	40.92	480	494	461	643	347	495	476.33	1.74	-15832	554	524	499	469	444	512	457	593	148	500	320	1	1	118651430	559	-0.62	0.34	12	0.80	-765.00	1389.00	695	20231212	-32.23	301	20231027	56.48	544	-13.42	20240110	411	14.60	20240221	695	-32.23	20231212	301	56.48	20231027	0.07	N	052300	500	593 억	2064196	N	N	N	N
157	20240304	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	-31	5	-6.26	417378902	874270	37.51	480	494	462	643	347	495	477.40	1.74	-13558	554	524	499	469	444	512	457	593	148	500	320	1	1	118651430	551	-0.61	0.33	12	0.74	-765.00	1389.00	695	20231212	-33.24	301	20231027	54.15	544	-14.71	20240110	411	12.90	20240221	695	-33.24	20231212	301	54.15	20231027	0.07	N	052300	500	593 억	2064196	N	N	N	N
158	20240304	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	474	-21	5	-4.24	310107848	645485	27.69	480	494	472	643	347	495	480.43	1.74	8980	554	524	499	469	444	512	457	593	148	500	320	1	1	118651430	562	-0.62	0.34	12	0.54	-765.00	1389.00	695	20231212	-31.80	301	20231027	57.48	544	-12.87	20240110	411	15.33	20240221	695	-31.80	20231212	301	57.48	20231027	0.07	N	052300	500	593 억	2064196	N	N	N	N
159	20240304	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-20	5	-4.04	270119071	561091	24.07	480	494	473	643	347	495	481.42	1.74	37494	554	524	499	469	444	512	457	593	148	500	320	1	1	118651430	564	-0.62	0.34	12	0.47	-765.00	1389.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	411	15.57	20240221	695	-31.65	20231212	301	57.81	20231027	0.07	N	052300	500	593 억	2064196	N	N	N	N
160	20240304	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-10	5	-2.02	163719687	338596	14.53	480	494	473	643	347	495	483.53	1.74	24776	554	524	499	469	444	512	457	593	148	500	320	1	1	118651430	575	-0.63	0.35	12	0.29	-765.00	1389.00	695	20231212	-30.22	301	20231027	61.13	544	-10.85	20240110	411	18.00	20240221	695	-30.22	20231212	301	61.13	20231027	0.07	N	052300	500	593 억	2064196	N	N	N	N
161	20240304	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	-2	5	-0.40	40737412	84142	3.61	480	494	473	643	347	495	484.15	1.74	27858	554	524	499	469	444	512	457	593	148	500	320	1	1	118651430	585	-0.64	0.35	12	0.07	-765.00	1389.00	695	20231212	-29.06	301	20231027	63.79	544	-9.38	20240110	411	19.95	20240221	695	-29.06	20231212	301	63.79	20231027	0.07	N	052300	500	593 억	2064196	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History