KissMeData/064800/price/prices-20240401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	10	2	0.33	9100145480	2912913	76.49	3140	3275	2970	3935	2125	3030	3124.26	3.11	-347142	3346	3187	3056	2897	2766	3267	2977	108	905	100	1870	5	1	107875617	3279	-24.13	1.62	12	2.70	-126.00	1880.00	3650	20240311	-16.71	920	20231023	230.43	3650	-16.71	20240311	1269	139.56	20240119	3650	-16.71	20240311	920	230.43	20231023	2.86	N	064800	100	107 억	3354716	N	N	7	N	N
3	20240430	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	5	2	0.17	8853043710	2831573	74.35	3140	3275	2970	3935	2125	3030	3126.55	3.11	-341067	3346	3187	3056	2897	2766	3267	2977	108	905	100	1870	5	1	107875617	3274	-24.09	1.61	12	2.62	-126.00	1880.00	3650	20240311	-16.85	920	20231023	229.89	3650	-16.85	20240311	1269	139.16	20240119	3650	-16.85	20240311	920	229.89	20231023	2.86	N	064800	100	107 억	3354716	N	N	7	N	N
4	20240430	140624	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	15	2	0.50	8374612245	2673497	70.20	3140	3275	2970	3935	2125	3030	3132.46	3.11	-367035	3346	3187	3056	2897	2766	3267	2977	108	905	100	1870	5	1	107875617	3285	-24.17	1.62	12	2.48	-126.00	1880.00	3650	20240311	-16.58	920	20231023	230.98	3650	-16.58	20240311	1269	139.95	20240119	3650	-16.58	20240311	920	230.98	20231023	2.86	N	064800	100	107 억	3354716	N	N	7	N	N
5	20240430	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	20	2	0.66	8021807690	2557982	67.17	3140	3275	2970	3935	2125	3030	3135.99	3.11	-352660	3346	3187	3056	2897	2766	3267	2977	108	905	100	1870	5	1	107875617	3290	-24.21	1.62	12	2.37	-126.00	1880.00	3650	20240311	-16.44	920	20231023	231.52	3650	-16.44	20240311	1269	140.35	20240119	3650	-16.44	20240311	920	231.52	20231023	2.86	N	064800	100	107 억	3354716	N	N	7	N	N
6	20240430	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-45	5	-1.49	7690559000	2448245	64.28	3140	3275	2980	3935	2125	3030	3141.25	3.11	-374657	3346	3187	3056	2897	2766	3267	2977	108	905	100	1870	5	1	107875617	3220	-23.69	1.59	12	2.27	-126.00	1880.00	3650	20240311	-18.22	920	20231023	224.46	3650	-18.22	20240311	1269	135.22	20240119	3650	-18.22	20240311	920	224.46	20231023	2.86	N	064800	100	107 억	3354716	N	N	7	N	N
7	20240430	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	30	2	0.99	6965186905	2208426	57.99	3140	3275	3035	3935	2125	3030	3153.91	3.11	-360499	3346	3187	3056	2897	2766	3267	2977	108	905	100	1870	5	1	107875617	3301	-24.29	1.63	12	2.05	-126.00	1880.00	3650	20240311	-16.16	920	20231023	232.61	3650	-16.16	20240311	1269	141.13	20240119	3650	-16.16	20240311	920	232.61	20231023	2.86	N	064800	100	107 억	3354716	N	N	7	N	N
8	20240430	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	50	2	1.65	6524140630	2064307	54.20	3140	3275	3035	3935	2125	3030	3160.45	3.11	-318325	3346	3187	3056	2897	2766	3267	2977	108	905	100	1870	5	1	107875617	3323	-24.44	1.64	12	1.91	-126.00	1880.00	3650	20240311	-15.62	920	20231023	234.78	3650	-15.62	20240311	1269	142.71	20240119	3650	-15.62	20240311	920	234.78	20231023	2.86	N	064800	100	107 억	3354716	N	N	7	N	N
9	20240430	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	220	2	7.26	2359218145	738313	19.39	3140	3275	3110	3935	2125	3030	3195.42	3.11	-69009	3346	3187	3056	2897	2766	3267	2977	108	905	100	1870	5	1	107875617	3506	-25.79	1.73	12	0.68	-126.00	1880.00	3650	20240311	-10.96	920	20231023	253.26	3650	-10.96	20240311	1269	156.11	20240119	3650	-10.96	20240311	920	253.26	20231023	2.86	N	064800	100	107 억	3354716	N	N	7	N	N
10	20240429	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	175	2	6.13	11385850485	3697010	169.80	2980	3215	2925	3710	2000	2855	3079.76	2.97	222517	3058	2956	2888	2786	2718	2922	2752	108	855	100	1770	5	1	107875617	3269	-24.05	1.61	12	3.43	-126.00	1880.00	3650	20240311	-16.99	920	20231023	229.35	3650	-16.99	20240311	1269	138.77	20240119	3650	-16.99	20240311	920	229.35	20231023	2.81	N	064800	100	107 억	3202800	N	N	7	N	N
11	20240429	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	230	2	8.06	11011431450	3574104	164.16	2980	3215	2925	3710	2000	2855	3080.89	2.97	214616	3058	2956	2888	2786	2718	2922	2752	108	855	100	1770	5	1	107875617	3328	-24.48	1.64	12	3.31	-126.00	1880.00	3650	20240311	-15.48	920	20231023	235.33	3650	-15.48	20240311	1269	143.10	20240119	3650	-15.48	20240311	920	235.33	20231023	2.81	N	064800	100	107 억	3202800	N	N	0	N	N
12	20240429	140559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	205	2	7.18	10480375920	3401239	156.22	2980	3215	2925	3710	2000	2855	3081.34	2.97	219664	3058	2956	2888	2786	2718	2922	2752	108	855	100	1770	5	1	107875617	3301	-24.29	1.63	12	3.15	-126.00	1880.00	3650	20240311	-16.16	920	20231023	232.61	3650	-16.16	20240311	1269	141.13	20240119	3650	-16.16	20240311	920	232.61	20231023	2.81	N	064800	100	107 억	3202800	N	N	0	N	N
13	20240429	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	240	2	8.41	9611402420	3116949	143.16	2980	3215	2925	3710	2000	2855	3083.59	2.97	272273	3058	2956	2888	2786	2718	2922	2752	108	855	100	1770	5	1	107875617	3339	-24.56	1.65	12	2.89	-126.00	1880.00	3650	20240311	-15.21	920	20231023	236.41	3650	-15.21	20240311	1269	143.89	20240119	3650	-15.21	20240311	920	236.41	20231023	2.81	N	064800	100	107 억	3202800	N	N	0	N	N
14	20240429	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	265	2	9.28	9036816475	2932403	134.68	2980	3215	2925	3710	2000	2855	3081.71	2.97	235158	3058	2956	2888	2786	2718	2922	2752	108	855	100	1770	5	1	107875617	3366	-24.76	1.66	12	2.72	-126.00	1880.00	3650	20240311	-14.52	920	20231023	239.13	3650	-14.52	20240311	1269	145.86	20240119	3650	-14.52	20240311	920	239.13	20231023	2.81	N	064800	100	107 억	3202800	N	N	0	N	N
15	20240429	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	205	2	7.18	8068683455	2616713	120.18	2980	3215	2925	3710	2000	2855	3083.52	2.97	271998	3058	2956	2888	2786	2718	2922	2752	108	855	100	1770	5	1	107875617	3301	-24.29	1.63	12	2.43	-126.00	1880.00	3650	20240311	-16.16	920	20231023	232.61	3650	-16.16	20240311	1269	141.13	20240119	3650	-16.16	20240311	920	232.61	20231023	2.81	N	064800	100	107 억	3202800	N	N	0	N	N
16	20240429	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	345	2	12.08	5646044740	1845451	84.76	2980	3200	2925	3710	2000	2855	3059.44	2.97	338905	3058	2956	2888	2786	2718	2922	2752	108	855	100	1770	5	1	107875617	3452	-25.40	1.70	12	1.71	-126.00	1880.00	3650	20240311	-12.33	920	20231023	247.83	3650	-12.33	20240311	1269	152.17	20240119	3650	-12.33	20240311	920	247.83	20231023	2.81	N	064800	100	107 억	3202800	N	N	0	N	N
17	20240429	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	155	2	5.43	1102375925	368874	16.94	2980	3060	2925	3710	2000	2855	2988.50	2.97	2089	3058	2956	2888	2786	2718	2922	2752	108	855	100	1770	5	1	107875617	3247	-23.89	1.60	12	0.34	-126.00	1880.00	3650	20240311	-17.53	920	20231023	227.17	3650	-17.53	20240311	1269	137.19	20240119	3650	-17.53	20240311	920	227.17	20231023	2.81	N	064800	100	107 억	3202800	N	N	0	N	N
18	20240426	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	75	2	2.70	6260523140	2156518	73.74	2990	2990	2820	3610	1950	2780	2903.24	2.98	-12936	3023	2901	2823	2701	2623	2862	2662	108	830	100	1720	5	1	107875617	3080	-22.66	1.52	12	2.00	-126.00	1880.00	3650	20240311	-21.78	920	20231023	210.33	3650	-21.78	20240311	1269	124.98	20240119	3650	-21.78	20240311	920	210.33	20231023	2.54	N	064800	100	107 억	3218546	N	N	0	N	N
19	20240426	150619	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	90	2	3.24	6057369025	2085587	71.31	2990	2990	2820	3610	1950	2780	2904.44	2.98	-16079	3023	2901	2823	2701	2623	2862	2662	108	830	100	1720	5	1	107875617	3096	-22.78	1.53	12	1.93	-126.00	1880.00	3650	20240311	-21.37	920	20231023	211.96	3650	-21.37	20240311	1269	126.16	20240119	3650	-21.37	20240311	920	211.96	20231023	2.54	N	064800	100	107 억	3218546	N	N	0	N	N
20	20240426	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	110	2	3.96	5645007515	1942404	66.42	2990	2990	2820	3610	1950	2780	2906.25	2.98	-11114	3023	2901	2823	2701	2623	2862	2662	108	830	100	1720	5	1	107875617	3118	-22.94	1.54	12	1.80	-126.00	1880.00	3650	20240311	-20.82	920	20231023	214.13	3650	-20.82	20240311	1269	127.74	20240119	3650	-20.82	20240311	920	214.13	20231023	2.54	N	064800	100	107 억	3218546	N	N	0	N	N
21	20240426	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	75	2	2.70	5279446725	1815252	62.07	2990	2990	2820	3610	1950	2780	2908.44	2.98	-22107	3023	2901	2823	2701	2623	2862	2662	108	830	100	1720	5	1	107875617	3080	-22.66	1.52	12	1.68	-126.00	1880.00	3650	20240311	-21.78	920	20231023	210.33	3650	-21.78	20240311	1269	124.98	20240119	3650	-21.78	20240311	920	210.33	20231023	2.54	N	064800	100	107 억	3218546	N	N	0	N	N
22	20240426	120617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	75	2	2.70	5072996605	1742861	59.59	2990	2990	2820	3610	1950	2780	2910.79	2.98	-8979	3023	2901	2823	2701	2623	2862	2662	108	830	100	1720	5	1	107875617	3080	-22.66	1.52	12	1.62	-126.00	1880.00	3650	20240311	-21.78	920	20231023	210.33	3650	-21.78	20240311	1269	124.98	20240119	3650	-21.78	20240311	920	210.33	20231023	2.54	N	064800	100	107 억	3218546	N	N	0	N	N
23	20240426	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	70	2	2.52	4640690970	1592094	54.44	2990	2990	2820	3610	1950	2780	2914.90	2.98	9759	3023	2901	2823	2701	2623	2862	2662	108	830	100	1720	5	1	107875617	3074	-22.62	1.52	12	1.48	-126.00	1880.00	3650	20240311	-21.92	920	20231023	209.78	3650	-21.92	20240311	1269	124.59	20240119	3650	-21.92	20240311	920	209.78	20231023	2.54	N	064800	100	107 억	3218546	N	N	0	N	N
24	20240426	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	145	2	5.22	3483133430	1191243	40.73	2990	2990	2875	3610	1950	2780	2924.04	2.98	28674	3023	2901	2823	2701	2623	2862	2662	108	830	100	1720	5	1	107875617	3155	-23.21	1.56	12	1.10	-126.00	1880.00	3650	20240311	-19.86	920	20231023	217.93	3650	-19.86	20240311	1269	130.50	20240119	3650	-19.86	20240311	920	217.93	20231023	2.54	N	064800	100	107 억	3218546	N	N	0	N	N
25	20240426	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	120	2	4.32	1411505805	481197	16.45	2990	2990	2875	3610	1950	2780	2933.57	2.98	-97217	3023	2901	2823	2701	2623	2862	2662	108	830	100	1720	5	1	107875617	3128	-23.02	1.54	12	0.45	-126.00	1880.00	3650	20240311	-20.55	920	20231023	215.22	3650	-20.55	20240311	1269	128.53	20240119	3650	-20.55	20240311	920	215.22	20231023	2.54	N	064800	100	107 억	3218546	N	N	0	N	N
26	20240425	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	0	3	0.00	8204517580	2902288	27.86	2850	2945	2745	3610	1950	2780	2826.93	2.98	-15689	3243	3011	2718	2486	2193	3127	2602	108	830	100	1720	5	1	107875617	2999	-22.06	1.48	12	2.69	-126.00	1880.00	3650	20240311	-23.84	920	20231023	202.17	3650	-23.84	20240311	1269	119.07	20240119	3650	-23.84	20240311	920	202.17	20231023	2.28	N	064800	100	107 억	3213214	N	N	0	N	N
27	20240425	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	10	2	0.36	8015258455	2834166	27.21	2850	2945	2745	3610	1950	2780	2828.08	2.98	-16982	3243	3011	2718	2486	2193	3127	2602	108	830	100	1720	5	1	107875617	3010	-22.14	1.48	12	2.63	-126.00	1880.00	3650	20240311	-23.56	920	20231023	203.26	3650	-23.56	20240311	1269	119.86	20240119	3650	-23.56	20240311	920	203.26	20231023	2.28	N	064800	100	107 억	3213214	N	N	0	N	N
28	20240425	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	15	2	0.54	7777575615	2748968	26.39	2850	2945	2745	3610	1950	2780	2829.27	2.98	-11319	3243	3011	2718	2486	2193	3127	2602	108	830	100	1720	5	1	107875617	3015	-22.18	1.49	12	2.55	-126.00	1880.00	3650	20240311	-23.42	920	20231023	203.80	3650	-23.42	20240311	1269	120.25	20240119	3650	-23.42	20240311	920	203.80	20231023	2.28	N	064800	100	107 억	3213214	N	N	0	N	N
29	20240425	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	20	2	0.72	7619350935	2692407	25.85	2850	2945	2745	3610	1950	2780	2829.94	2.98	-8691	3243	3011	2718	2486	2193	3127	2602	108	830	100	1720	5	1	107875617	3021	-22.22	1.49	12	2.50	-126.00	1880.00	3650	20240311	-23.29	920	20231023	204.35	3650	-23.29	20240311	1269	120.65	20240119	3650	-23.29	20240311	920	204.35	20231023	2.28	N	064800	100	107 억	3213214	N	N	0	N	N
30	20240425	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-25	5	-0.90	7323270945	2585950	24.82	2850	2945	2745	3610	1950	2780	2831.95	2.98	10382	3243	3011	2718	2486	2193	3127	2602	108	830	100	1720	5	1	107875617	2972	-21.87	1.47	12	2.40	-126.00	1880.00	3650	20240311	-24.52	920	20231023	199.46	3650	-24.52	20240311	1269	117.10	20240119	3650	-24.52	20240311	920	199.46	20231023	2.28	N	064800	100	107 억	3213214	N	N	0	N	N
31	20240425	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	80	2	2.88	4230979380	1503273	14.43	2850	2875	2745	3610	1950	2780	2814.51	2.98	44007	3243	3011	2718	2486	2193	3127	2602	108	830	100	1720	5	1	107875617	3085	-22.70	1.52	12	1.39	-126.00	1880.00	3650	20240311	-21.64	920	20231023	210.87	3650	-21.64	20240311	1269	125.37	20240119	3650	-21.64	20240311	920	210.87	20231023	2.28	N	064800	100	107 억	3213214	N	N	0	N	N
32	20240425	100613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	25	2	0.90	2962149695	1054724	10.13	2850	2875	2745	3610	1950	2780	2808.46	2.98	-110153	3243	3011	2718	2486	2193	3127	2602	108	830	100	1720	5	1	107875617	3026	-22.26	1.49	12	0.98	-126.00	1880.00	3650	20240311	-23.15	920	20231023	204.89	3650	-23.15	20240311	1269	121.04	20240119	3650	-23.15	20240311	920	204.89	20231023	2.28	N	064800	100	107 억	3213214	N	N	0	N	N
33	20240425	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	20	2	0.72	1131753145	399842	3.84	2850	2875	2770	3610	1950	2780	2830.50	2.98	-100143	3243	3011	2718	2486	2193	3127	2602	108	830	100	1720	5	1	107875617	3021	-22.22	1.49	12	0.37	-126.00	1880.00	3650	20240311	-23.29	920	20231023	204.35	3650	-23.29	20240311	1269	120.65	20240119	3650	-23.29	20240311	920	204.35	20231023	2.28	N	064800	100	107 억	3213214	N	N	0	N	N
34	20240424	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	370	2	15.35	28744597125	10313416	302.37	2425	2950	2425	3130	1690	2410	2787.12	3.38	-260879	2826	2617	2511	2302	2196	2565	2250	108	720	100	1490	5	1	107875617	2999	-22.06	1.48	12	9.56	-126.00	1880.00	3650	20240311	-23.84	920	20231023	202.17	3650	-23.84	20240311	1269	119.07	20240119	3650	-23.84	20240311	920	202.17	20231023	2.25	N	064800	100	107 억	3642683	N	N	0	N	N
35	20240424	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	380	2	15.77	28084171490	10076527	295.43	2425	2950	2425	3130	1690	2410	2787.09	3.38	-264155	2826	2617	2511	2302	2196	2565	2250	108	720	100	1490	5	1	107875617	3010	-22.14	1.48	12	9.34	-126.00	1880.00	3650	20240311	-23.56	920	20231023	203.26	3650	-23.56	20240311	1269	119.86	20240119	3650	-23.56	20240311	920	203.26	20231023	2.25	N	064800	100	107 억	3642683	N	N	0	N	N
36	20240424	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	405	2	16.80	23874726485	8573447	251.36	2425	2950	2425	3130	1690	2410	2784.73	3.38	-280138	2826	2617	2511	2302	2196	2565	2250	108	720	100	1490	5	1	107875617	3037	-22.34	1.50	12	7.95	-126.00	1880.00	3650	20240311	-22.88	920	20231023	205.98	3650	-22.88	20240311	1269	121.83	20240119	3650	-22.88	20240311	920	205.98	20231023	2.25	N	064800	100	107 억	3642683	N	N	0	N	N
37	20240424	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	480	2	19.92	17337458230	6259382	183.51	2425	2950	2425	3130	1690	2410	2769.84	3.38	-57994	2826	2617	2511	2302	2196	2565	2250	108	720	100	1490	5	1	107875617	3118	-22.94	1.54	12	5.80	-126.00	1880.00	3650	20240311	-20.82	920	20231023	214.13	3650	-20.82	20240311	1269	127.74	20240119	3650	-20.82	20240311	920	214.13	20231023	2.25	N	064800	100	107 억	3642683	N	N	0	N	N
38	20240424	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	320	2	13.28	8422887845	3161625	92.69	2425	2760	2425	3130	1690	2410	2664.11	3.38	378025	2826	2617	2511	2302	2196	2565	2250	108	720	100	1490	5	1	107875617	2945	-21.67	1.45	12	2.93	-126.00	1880.00	3650	20240311	-25.21	920	20231023	196.74	3650	-25.21	20240311	1269	115.13	20240119	3650	-25.21	20240311	920	196.74	20231023	2.25	N	064800	100	107 억	3642683	N	N	0	N	N
39	20240424	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	245	2	10.17	7034391445	2647495	77.62	2425	2760	2425	3130	1690	2410	2657.00	3.38	165053	2826	2617	2511	2302	2196	2565	2250	108	720	100	1490	5	1	107875617	2864	-21.07	1.41	12	2.45	-126.00	1880.00	3650	20240311	-27.26	920	20231023	188.59	3650	-27.26	20240311	1269	109.22	20240119	3650	-27.26	20240311	920	188.59	20231023	2.25	N	064800	100	107 억	3642683	N	N	0	N	N
40	20240424	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	205	2	8.51	6325100890	2378948	69.75	2425	2760	2425	3130	1690	2410	2658.79	3.38	72434	2826	2617	2511	2302	2196	2565	2250	108	720	100	1490	5	1	107875617	2821	-20.75	1.39	12	2.21	-126.00	1880.00	3650	20240311	-28.36	920	20231023	184.24	3650	-28.36	20240311	1269	106.07	20240119	3650	-28.36	20240311	920	184.24	20231023	2.25	N	064800	100	107 억	3642683	N	N	0	N	N
41	20240424	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	220	2	9.13	758761005	293219	8.60	2425	2655	2425	3130	1690	2410	2587.73	3.38	-10680	2826	2617	2511	2302	2196	2565	2250	108	720	100	1490	5	1	107875617	2837	-20.87	1.40	12	0.27	-126.00	1880.00	3650	20240311	-27.95	920	20231023	185.87	3650	-27.95	20240311	1269	107.25	20240119	3650	-27.95	20240311	920	185.87	20231023	2.25	N	064800	100	107 억	3642683	N	N	0	N	N
42	20240423	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2410	15	2	0.63	8784808380	3403648	145.64	2430	2720	2405	3110	1680	2395	2581.06	3.76	-419403	2675	2535	2300	2160	1925	2605	2230	108	715	100	1480	5	1	107875617	2600	-19.13	1.28	12	3.16	-126.00	1880.00	3650	20240311	-33.97	920	20231023	161.96	3650	-33.97	20240311	1269	89.91	20240119	3650	-33.97	20240311	920	161.96	20231023	2.20	N	064800	100	107 억	4052260	N	N	0	N	N
43	20240423	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2460	65	2	2.71	8522774010	3295659	141.02	2430	2720	2405	3110	1680	2395	2586.06	3.76	-437080	2675	2535	2300	2160	1925	2605	2230	108	715	100	1480	5	1	107875617	2654	-19.52	1.31	12	3.06	-126.00	1880.00	3650	20240311	-32.60	920	20231023	167.39	3650	-32.60	20240311	1269	93.85	20240119	3650	-32.60	20240311	920	167.39	20231023	2.20	N	064800	100	107 억	4052260	N	N	0	N	N
44	20240423	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	90	2	3.76	8184700625	3159326	135.19	2430	2720	2405	3110	1680	2395	2590.65	3.76	-378098	2675	2535	2300	2160	1925	2605	2230	108	715	100	1480	5	1	107875617	2681	-19.72	1.32	12	2.93	-126.00	1880.00	3650	20240311	-31.92	920	20231023	170.11	3650	-31.92	20240311	1269	95.82	20240119	3650	-31.92	20240311	920	170.11	20231023	2.20	N	064800	100	107 억	4052260	N	N	0	N	N
45	20240423	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	90	2	3.76	7621996785	2935336	125.60	2430	2720	2405	3110	1680	2395	2596.64	3.76	-280484	2675	2535	2300	2160	1925	2605	2230	108	715	100	1480	5	1	107875617	2681	-19.72	1.32	12	2.72	-126.00	1880.00	3650	20240311	-31.92	920	20231023	170.11	3650	-31.92	20240311	1269	95.82	20240119	3650	-31.92	20240311	920	170.11	20231023	2.20	N	064800	100	107 억	4052260	N	N	0	N	N
46	20240423	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	100	2	4.18	7247627515	2782850	119.08	2430	2720	2430	3110	1680	2395	2604.39	3.76	-271000	2675	2535	2300	2160	1925	2605	2230	108	715	100	1480	5	1	107875617	2691	-19.80	1.33	12	2.58	-126.00	1880.00	3650	20240311	-31.64	920	20231023	171.20	3650	-31.64	20240311	1269	96.61	20240119	3650	-31.64	20240311	920	171.20	20231023	2.20	N	064800	100	107 억	4052260	N	N	0	N	N
47	20240423	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	130	2	5.43	6914026890	2649149	113.36	2430	2720	2430	3110	1680	2395	2609.90	3.76	-209136	2675	2535	2300	2160	1925	2605	2230	108	715	100	1480	5	1	107875617	2724	-20.04	1.34	12	2.46	-126.00	1880.00	3650	20240311	-30.82	920	20231023	174.46	3650	-30.82	20240311	1269	98.98	20240119	3650	-30.82	20240311	920	174.46	20231023	2.20	N	064800	100	107 억	4052260	N	N	0	N	N
48	20240423	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	215	2	8.98	5885066115	2243503	96.00	2430	2720	2430	3110	1680	2395	2623.16	3.76	-137253	2675	2535	2300	2160	1925	2605	2230	108	715	100	1480	5	1	107875617	2816	-20.71	1.39	12	2.08	-126.00	1880.00	3650	20240311	-28.49	920	20231023	183.70	3650	-28.49	20240311	1269	105.67	20240119	3650	-28.49	20240311	920	183.70	20231023	2.20	N	064800	100	107 억	4052260	N	N	0	N	N
49	20240423	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	180	2	7.52	2107384280	809833	34.65	2430	2670	2430	3110	1680	2395	2602.25	3.76	-127924	2675	2535	2300	2160	1925	2605	2230	108	715	100	1480	5	1	107875617	2778	-20.44	1.37	12	0.75	-126.00	1880.00	3650	20240311	-29.45	920	20231023	179.89	3650	-29.45	20240311	1269	102.92	20240119	3650	-29.45	20240311	920	179.89	20231023	2.20	N	064800	100	107 억	4052260	N	N	0	N	N
50	20240422	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	290	2	13.78	5218690270	2315293	138.82	2120	2440	2065	2735	1475	2105	2253.73	3.71	40685	2291	2197	2136	2042	1981	2167	2012	108	630	100	1300	5	1	107875617	2584	-19.01	1.27	12	2.15	-126.00	1880.00	3650	20240311	-34.38	920	20231023	160.33	3650	-34.38	20240311	1269	88.73	20240119	3650	-34.38	20240311	920	160.33	20231023	2.59	N	064800	100	107 억	4002106	N	N	0	N	N
51	20240422	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	285	2	13.54	4768131205	2127023	127.53	2120	2440	2065	2735	1475	2105	2241.69	3.71	30293	2291	2197	2136	2042	1981	2167	2012	108	630	100	1300	5	1	107875617	2578	-18.97	1.27	12	1.97	-126.00	1880.00	3650	20240311	-34.52	920	20231023	159.78	3650	-34.52	20240311	1269	88.34	20240119	3650	-34.52	20240311	920	159.78	20231023	2.59	N	064800	100	107 억	4002106	N	N	0	N	N
52	20240422	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	105	2	4.99	2517793460	1167268	69.99	2120	2260	2065	2735	1475	2105	2157.00	3.71	-40917	2291	2197	2136	2042	1981	2167	2012	108	630	100	1300	5	1	107875617	2384	-17.54	1.18	12	1.08	-126.00	1880.00	3650	20240311	-39.45	920	20231023	140.22	3650	-39.45	20240311	1269	74.15	20240119	3650	-39.45	20240311	920	140.22	20231023	2.59	N	064800	100	107 억	4002106	N	N	0	N	N
53	20240422	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	100	2	4.75	1624798800	766913	45.98	2120	2225	2065	2735	1475	2105	2118.62	3.71	-8284	2291	2197	2136	2042	1981	2167	2012	108	630	100	1300	5	1	107875617	2379	-17.50	1.17	12	0.71	-126.00	1880.00	3650	20240311	-39.59	920	20231023	139.67	3650	-39.59	20240311	1269	73.76	20240119	3650	-39.59	20240311	920	139.67	20231023	2.59	N	064800	100	107 억	4002106	N	N	0	N	N
54	20240422	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-5	5	-0.24	1189739870	566294	33.95	2120	2145	2065	2735	1475	2105	2100.92	3.71	-14357	2291	2197	2136	2042	1981	2167	2012	108	630	100	1300	5	1	107875617	2265	-16.67	1.12	12	0.52	-126.00	1880.00	3650	20240311	-42.47	920	20231023	128.26	3650	-42.47	20240311	1269	65.48	20240119	3650	-42.47	20240311	920	128.26	20231023	2.59	N	064800	100	107 억	4002106	N	N	0	N	N
55	20240422	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	15	2	0.71	783636970	373949	22.42	2120	2130	2065	2735	1475	2105	2095.57	3.71	-3886	2291	2197	2136	2042	1981	2167	2012	108	630	100	1300	5	1	107875617	2287	-16.83	1.13	12	0.35	-126.00	1880.00	3650	20240311	-41.92	920	20231023	130.43	3650	-41.92	20240311	1269	67.06	20240119	3650	-41.92	20240311	920	130.43	20231023	2.59	N	064800	100	107 억	4002106	N	N	0	N	N
56	20240422	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-5	5	-0.24	544423610	260438	15.62	2120	2130	2065	2735	1475	2105	2090.42	3.71	17764	2291	2197	2136	2042	1981	2167	2012	108	630	100	1300	5	1	107875617	2265	-16.67	1.12	12	0.24	-126.00	1880.00	3650	20240311	-42.47	920	20231023	128.26	3650	-42.47	20240311	1269	65.48	20240119	3650	-42.47	20240311	920	128.26	20231023	2.59	N	064800	100	107 억	4002106	N	N	0	N	N
57	20240422	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	0	3	0.00	97433580	46132	2.77	2120	2130	2090	2735	1475	2105	2112.06	3.71	-11064	2291	2197	2136	2042	1981	2167	2012	108	630	100	1300	5	1	107875617	2271	-16.71	1.12	12	0.04	-126.00	1880.00	3650	20240311	-42.33	920	20231023	128.80	3650	-42.33	20240311	1269	65.88	20240119	3650	-42.33	20240311	920	128.80	20231023	2.59	N	064800	100	107 억	4002106	N	N	0	N	N
58	20240419	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-90	5	-4.10	3539771325	1651962	79.99	2225	2230	2075	2850	1540	2195	2142.99	3.56	109540	2445	2320	2235	2110	2025	2277	2067	108	655	100	1360	5	1	107875617	2271	-16.71	1.12	12	1.53	-126.00	1880.00	3650	20240311	-42.33	920	20231023	128.80	3650	-42.33	20240311	1269	65.88	20240119	3650	-42.33	20240311	920	128.80	20231023	2.75	N	064800	100	107 억	3839112	N	N	0	N	N
59	20240419	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-70	5	-3.19	3297031380	1537089	74.42	2225	2230	2075	2850	1540	2195	2144.98	3.56	108487	2445	2320	2235	2110	2025	2277	2067	108	655	100	1360	5	1	107875617	2292	-16.87	1.13	12	1.42	-126.00	1880.00	3650	20240311	-41.78	920	20231023	130.98	3650	-41.78	20240311	1269	67.45	20240119	3650	-41.78	20240311	920	130.98	20231023	2.75	N	064800	100	107 억	3839112	N	N	0	N	N
60	20240419	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-50	5	-2.28	2676878030	1242148	60.14	2225	2230	2095	2850	1540	2195	2155.04	3.56	103012	2445	2320	2235	2110	2025	2277	2067	108	655	100	1360	5	1	107875617	2314	-17.02	1.14	12	1.15	-126.00	1880.00	3650	20240311	-41.23	920	20231023	133.15	3650	-41.23	20240311	1269	69.03	20240119	3650	-41.23	20240311	920	133.15	20231023	2.75	N	064800	100	107 억	3839112	N	N	0	N	N
61	20240419	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-55	5	-2.51	2507811985	1163320	56.33	2225	2230	2095	2850	1540	2195	2155.74	3.56	137542	2445	2320	2235	2110	2025	2277	2067	108	655	100	1360	5	1	107875617	2309	-16.98	1.14	12	1.08	-126.00	1880.00	3650	20240311	-41.37	920	20231023	132.61	3650	-41.37	20240311	1269	68.64	20240119	3650	-41.37	20240311	920	132.61	20231023	2.75	N	064800	100	107 억	3839112	N	N	0	N	N
62	20240419	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-60	5	-2.73	2261558570	1047706	50.73	2225	2230	2095	2850	1540	2195	2158.58	3.56	140056	2445	2320	2235	2110	2025	2277	2067	108	655	100	1360	5	1	107875617	2303	-16.94	1.14	12	0.97	-126.00	1880.00	3650	20240311	-41.51	920	20231023	132.07	3650	-41.51	20240311	1269	68.24	20240119	3650	-41.51	20240311	920	132.07	20231023	2.75	N	064800	100	107 억	3839112	N	N	0	N	N
63	20240419	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-65	5	-2.96	1696353450	781076	37.82	2225	2230	2130	2850	1540	2195	2171.82	3.56	49002	2445	2320	2235	2110	2025	2277	2067	108	655	100	1360	5	1	107875617	2298	-16.90	1.13	12	0.72	-126.00	1880.00	3650	20240311	-41.64	920	20231023	131.52	3650	-41.64	20240311	1269	67.85	20240119	3650	-41.64	20240311	920	131.52	20231023	2.75	N	064800	100	107 억	3839112	N	N	0	N	N
64	20240419	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	20	2	0.91	1102866480	506418	24.52	2225	2230	2140	2850	1540	2195	2177.78	3.56	57580	2445	2320	2235	2110	2025	2277	2067	108	655	100	1360	5	1	107875617	2389	-17.58	1.18	12	0.47	-126.00	1880.00	3650	20240311	-39.32	920	20231023	140.76	3650	-39.32	20240311	1269	74.55	20240119	3650	-39.32	20240311	920	140.76	20231023	2.75	N	064800	100	107 억	3839112	N	N	0	N	N
65	20240419	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	5	2	0.23	227067460	103020	4.99	2225	2230	2170	2850	1540	2195	2204.11	3.56	-57379	2445	2320	2235	2110	2025	2277	2067	108	655	100	1360	5	1	107875617	2373	-17.46	1.17	12	0.10	-126.00	1880.00	3650	20240311	-39.73	920	20231023	139.13	3650	-39.73	20240311	1269	73.36	20240119	3650	-39.73	20240311	920	139.13	20231023	2.75	N	064800	100	107 억	3839112	N	N	0	N	N
66	20240418	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2195	-170	5	-7.19	4519259415	2006280	187.77	2360	2360	2150	3070	1660	2365	2252.59	3.20	349492	2621	2492	2421	2292	2221	2457	2257	108	705	100	1460	5	1	107875617	2368	-17.42	1.17	12	1.86	-126.00	1880.00	3650	20240311	-39.86	920	20231023	138.59	3650	-39.86	20240311	1269	72.97	20240119	3650	-39.86	20240311	920	138.59	20231023	2.84	N	064800	100	107 억	3456482	N	N	0	N	N
67	20240418	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-175	5	-7.40	4224480090	1872112	175.22	2360	2360	2150	3070	1660	2365	2256.53	3.20	332841	2621	2492	2421	2292	2221	2457	2257	108	705	100	1460	5	1	107875617	2362	-17.38	1.16	12	1.74	-126.00	1880.00	3650	20240311	-40.00	920	20231023	138.04	3650	-40.00	20240311	1269	72.58	20240119	3650	-40.00	20240311	920	138.04	20231023	2.84	N	064800	100	107 억	3456482	N	N	0	N	N
68	20240418	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-140	5	-5.92	2984156970	1306927	122.32	2360	2360	2220	3070	1660	2365	2283.34	3.20	228117	2621	2492	2421	2292	2221	2457	2257	108	705	100	1460	5	1	107875617	2400	-17.66	1.18	12	1.21	-126.00	1880.00	3650	20240311	-39.04	920	20231023	141.85	3650	-39.04	20240311	1269	75.33	20240119	3650	-39.04	20240311	920	141.85	20231023	2.84	N	064800	100	107 억	3456482	N	N	0	N	N
69	20240418	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-65	5	-2.75	2245275445	978550	91.59	2360	2360	2240	3070	1660	2365	2294.49	3.20	229958	2621	2492	2421	2292	2221	2457	2257	108	705	100	1460	5	1	107875617	2481	-18.25	1.22	12	0.91	-126.00	1880.00	3650	20240311	-36.99	920	20231023	150.00	3650	-36.99	20240311	1269	81.25	20240119	3650	-36.99	20240311	920	150.00	20231023	2.84	N	064800	100	107 억	3456482	N	N	0	N	N
70	20240418	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-60	5	-2.54	2081668370	907273	84.91	2360	2360	2240	3070	1660	2365	2294.42	3.20	227197	2621	2492	2421	2292	2221	2457	2257	108	705	100	1460	5	1	107875617	2487	-18.29	1.23	12	0.84	-126.00	1880.00	3650	20240311	-36.85	920	20231023	150.54	3650	-36.85	20240311	1269	81.64	20240119	3650	-36.85	20240311	920	150.54	20231023	2.84	N	064800	100	107 억	3456482	N	N	0	N	N
71	20240418	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-70	5	-2.96	1826523900	796132	74.51	2360	2360	2240	3070	1660	2365	2294.25	3.20	224954	2621	2492	2421	2292	2221	2457	2257	108	705	100	1460	5	1	107875617	2476	-18.21	1.22	12	0.74	-126.00	1880.00	3650	20240311	-37.12	920	20231023	149.46	3650	-37.12	20240311	1269	80.85	20240119	3650	-37.12	20240311	920	149.46	20231023	2.84	N	064800	100	107 억	3456482	N	N	0	N	N
72	20240418	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-40	5	-1.69	1542452475	672712	62.96	2360	2360	2240	3070	1660	2365	2292.89	3.20	236515	2621	2492	2421	2292	2221	2457	2257	108	705	100	1460	5	1	107875617	2508	-18.45	1.24	12	0.62	-126.00	1880.00	3650	20240311	-36.30	920	20231023	152.72	3650	-36.30	20240311	1269	83.22	20240119	3650	-36.30	20240311	920	152.72	20231023	2.84	N	064800	100	107 억	3456482	N	N	0	N	N
73	20240418	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-40	5	-1.69	135047090	58287	5.46	2360	2360	2295	3070	1660	2365	2316.93	3.20	4191	2621	2492	2421	2292	2221	2457	2257	108	705	100	1460	5	1	107875617	2508	-18.45	1.24	12	0.05	-126.00	1880.00	3650	20240311	-36.30	920	20231023	152.72	3650	-36.30	20240311	1269	83.22	20240119	3650	-36.30	20240311	920	152.72	20231023	2.84	N	064800	100	107 억	3456482	N	N	0	N	N
74	20240417	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	-135	5	-5.40	2547855645	1057139	163.77	2500	2550	2350	3250	1750	2500	2410.20	3.02	132958	2760	2630	2565	2435	2370	2597	2402	108	750	100	1550	5	1	107875617	2551	-18.77	1.26	12	0.98	-126.00	1880.00	3650	20240311	-35.21	920	20231023	157.07	3650	-35.21	20240311	1269	86.37	20240119	3650	-35.21	20240311	920	157.07	20231023	2.99	N	064800	100	107 억	3262840	N	N	0	N	N
75	20240417	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	-80	5	-3.20	2325202890	963718	149.30	2500	2550	2350	3250	1750	2500	2412.74	3.02	111014	2760	2630	2565	2435	2370	2597	2402	108	750	100	1550	5	1	107875617	2611	-19.21	1.29	12	0.89	-126.00	1880.00	3650	20240311	-33.70	920	20231023	163.04	3650	-33.70	20240311	1269	90.70	20240119	3650	-33.70	20240311	920	163.04	20231023	2.99	N	064800	100	107 억	3262840	N	N	0	N	N
76	20240417	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	-60	5	-2.40	2081486265	863096	133.71	2500	2550	2350	3250	1750	2500	2411.65	3.02	125960	2760	2630	2565	2435	2370	2597	2402	108	750	100	1550	5	1	107875617	2632	-19.37	1.30	12	0.80	-126.00	1880.00	3650	20240311	-33.15	920	20231023	165.22	3650	-33.15	20240311	1269	92.28	20240119	3650	-33.15	20240311	920	165.22	20231023	2.99	N	064800	100	107 억	3262840	N	N	0	N	N
77	20240417	130540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-75	5	-3.00	1939410910	804624	124.65	2500	2550	2350	3250	1750	2500	2410.33	3.02	131649	2760	2630	2565	2435	2370	2597	2402	108	750	100	1550	5	1	107875617	2616	-19.25	1.29	12	0.75	-126.00	1880.00	3650	20240311	-33.56	920	20231023	163.59	3650	-33.56	20240311	1269	91.10	20240119	3650	-33.56	20240311	920	163.59	20231023	2.99	N	064800	100	107 억	3262840	N	N	0	N	N
78	20240417	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	-100	5	-4.00	1790818070	742967	115.10	2500	2550	2350	3250	1750	2500	2410.36	3.02	114372	2760	2630	2565	2435	2370	2597	2402	108	750	100	1550	5	1	107875617	2589	-19.05	1.28	12	0.69	-126.00	1880.00	3650	20240311	-34.25	920	20231023	160.87	3650	-34.25	20240311	1269	89.13	20240119	3650	-34.25	20240311	920	160.87	20231023	2.99	N	064800	100	107 억	3262840	N	N	0	N	N
79	20240417	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2410	-90	5	-3.60	1656791020	687026	106.44	2500	2550	2350	3250	1750	2500	2411.54	3.02	106526	2760	2630	2565	2435	2370	2597	2402	108	750	100	1550	5	1	107875617	2600	-19.13	1.28	12	0.64	-126.00	1880.00	3650	20240311	-33.97	920	20231023	161.96	3650	-33.97	20240311	1269	89.91	20240119	3650	-33.97	20240311	920	161.96	20231023	2.99	N	064800	100	107 억	3262840	N	N	0	N	N
80	20240417	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	-100	5	-4.00	1085159650	446591	69.19	2500	2550	2355	3250	1750	2500	2429.87	3.02	23171	2760	2630	2565	2435	2370	2597	2402	108	750	100	1550	5	1	107875617	2589	-19.05	1.28	12	0.41	-126.00	1880.00	3650	20240311	-34.25	920	20231023	160.87	3650	-34.25	20240311	1269	89.13	20240119	3650	-34.25	20240311	920	160.87	20231023	2.99	N	064800	100	107 억	3262840	N	N	0	N	N
81	20240417	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2425	-75	5	-3.00	206258995	83764	12.98	2500	2550	2400	3250	1750	2500	2462.38	3.02	-10636	2760	2630	2565	2435	2370	2597	2402	108	750	100	1550	5	1	107875617	2616	-19.25	1.29	12	0.08	-126.00	1880.00	3650	20240311	-33.56	920	20231023	163.59	3650	-33.56	20240311	1269	91.10	20240119	3650	-33.56	20240311	920	163.59	20231023	2.99	N	064800	100	107 억	3262840	N	N	0	N	N
82	20240416	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-100	5	-3.85	1629103015	635098	66.81	2600	2695	2500	3380	1820	2600	2565.25	2.95	44335	2816	2707	2591	2482	2366	2762	2537	108	780	100	1610	5	1	107875617	2697	-19.84	1.33	12	0.59	-126.00	1880.00	3650	20240311	-31.51	920	20231023	171.74	3650	-31.51	20240311	1269	97.01	20240119	3650	-31.51	20240311	920	171.74	20231023	3.03	N	064800	100	107 억	3187015	N	N	1	N	N
83	20240416	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-40	5	-1.54	1358825580	528011	55.55	2600	2695	2520	3380	1820	2600	2573.48	2.95	30315	2816	2707	2591	2482	2366	2762	2537	108	780	100	1610	5	1	107875617	2762	-20.32	1.36	12	0.49	-126.00	1880.00	3650	20240311	-29.86	920	20231023	178.26	3650	-29.86	20240311	1269	101.73	20240119	3650	-29.86	20240311	920	178.26	20231023	3.03	N	064800	100	107 억	3187015	N	N	1	N	N
84	20240416	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-60	5	-2.31	1168014845	452760	47.63	2600	2695	2520	3380	1820	2600	2579.77	2.95	5251	2816	2707	2591	2482	2366	2762	2537	108	780	100	1610	5	1	107875617	2740	-20.16	1.35	12	0.42	-126.00	1880.00	3650	20240311	-30.41	920	20231023	176.09	3650	-30.41	20240311	1269	100.16	20240119	3650	-30.41	20240311	920	176.09	20231023	3.03	N	064800	100	107 억	3187015	N	N	1	N	N
85	20240416	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-40	5	-1.54	1020598315	394793	41.53	2600	2695	2525	3380	1820	2600	2585.15	2.95	10963	2816	2707	2591	2482	2366	2762	2537	108	780	100	1610	5	1	107875617	2762	-20.32	1.36	12	0.37	-126.00	1880.00	3650	20240311	-29.86	920	20231023	178.26	3650	-29.86	20240311	1269	101.73	20240119	3650	-29.86	20240311	920	178.26	20231023	3.03	N	064800	100	107 억	3187015	N	N	1	N	N
86	20240416	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-55	5	-2.12	876894635	338441	35.60	2600	2695	2525	3380	1820	2600	2590.98	2.95	4815	2816	2707	2591	2482	2366	2762	2537	108	780	100	1610	5	1	107875617	2745	-20.20	1.35	12	0.31	-126.00	1880.00	3650	20240311	-30.27	920	20231023	176.63	3650	-30.27	20240311	1269	100.55	20240119	3650	-30.27	20240311	920	176.63	20231023	3.03	N	064800	100	107 억	3187015	N	N	1	N	N
87	20240416	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-30	5	-1.15	731152010	281141	29.58	2600	2695	2530	3380	1820	2600	2600.66	2.95	2155	2816	2707	2591	2482	2366	2762	2537	108	780	100	1610	5	1	107875617	2772	-20.40	1.37	12	0.26	-126.00	1880.00	3650	20240311	-29.59	920	20231023	179.35	3650	-29.59	20240311	1269	102.52	20240119	3650	-29.59	20240311	920	179.35	20231023	3.03	N	064800	100	107 억	3187015	N	N	1	N	N
88	20240416	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	15	2	0.58	369616210	140852	14.82	2600	2695	2570	3380	1820	2600	2624.15	2.95	-12765	2816	2707	2591	2482	2366	2762	2537	108	780	100	1610	5	1	107875617	2821	-20.75	1.39	12	0.13	-126.00	1880.00	3650	20240311	-28.36	920	20231023	184.24	3650	-28.36	20240311	1269	106.07	20240119	3650	-28.36	20240311	920	184.24	20231023	3.03	N	064800	100	107 억	3187015	N	N	1	N	N
89	20240416	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	25	2	0.96	70417270	27009	2.84	2600	2630	2600	3380	1820	2600	2607.18	2.95	-3758	2816	2707	2591	2482	2366	2762	2537	108	780	100	1610	5	1	107875617	2832	-20.83	1.40	12	0.03	-126.00	1880.00	3650	20240311	-28.08	920	20231023	185.33	3650	-28.08	20240311	1269	106.86	20240119	3650	-28.08	20240311	920	185.33	20231023	3.03	N	064800	100	107 억	3187015	N	N	1	N	N
90	20240415	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-35	5	-1.33	2436119720	946516	135.90	2565	2700	2475	3425	1845	2635	2573.78	2.86	-28413	2765	2700	2650	2585	2535	2732	2617	108	790	100	1630	5	1	107875617	2805	-20.63	1.38	12	0.88	-126.00	1880.00	3650	20240311	-28.77	920	20231023	182.61	3650	-28.77	20240311	1269	104.89	20240119	3650	-28.77	20240311	920	182.61	20231023	3.03	N	064800	100	107 억	3084328	N	N	1	N	N
91	20240415	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	50	2	1.90	2232380945	869580	124.86	2565	2700	2475	3425	1845	2635	2567.19	2.86	-9193	2765	2700	2650	2585	2535	2732	2617	108	790	100	1630	5	1	107875617	2896	-21.31	1.43	12	0.81	-126.00	1880.00	3650	20240311	-26.44	920	20231023	191.85	3650	-26.44	20240311	1269	111.58	20240119	3650	-26.44	20240311	920	191.85	20231023	3.03	N	064800	100	107 억	3084328	N	N	0	N	N
92	20240415	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-20	5	-0.76	1573132630	619413	88.94	2565	2635	2475	3425	1845	2635	2539.72	2.86	46048	2765	2700	2650	2585	2535	2732	2617	108	790	100	1630	5	1	107875617	2821	-20.75	1.39	12	0.57	-126.00	1880.00	3650	20240311	-28.36	920	20231023	184.24	3650	-28.36	20240311	1269	106.07	20240119	3650	-28.36	20240311	920	184.24	20231023	3.03	N	064800	100	107 억	3084328	N	N	0	N	N
93	20240415	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-140	5	-5.31	1179266090	465606	66.85	2565	2635	2475	3425	1845	2635	2532.76	2.86	21152	2765	2700	2650	2585	2535	2732	2617	108	790	100	1630	5	1	107875617	2691	-19.80	1.33	12	0.43	-126.00	1880.00	3650	20240311	-31.64	920	20231023	171.20	3650	-31.64	20240311	1269	96.61	20240119	3650	-31.64	20240311	920	171.20	20231023	3.03	N	064800	100	107 억	3084328	N	N	0	N	N
94	20240415	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2530	-105	5	-3.98	676645995	264514	37.98	2565	2635	2510	3425	1845	2635	2558.07	2.86	-6442	2765	2700	2650	2585	2535	2732	2617	108	790	100	1630	5	1	107875617	2729	-20.08	1.35	12	0.25	-126.00	1880.00	3650	20240311	-30.68	920	20231023	175.00	3650	-30.68	20240311	1269	99.37	20240119	3650	-30.68	20240311	920	175.00	20231023	3.03	N	064800	100	107 억	3084328	N	N	0	N	N
95	20240415	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-85	5	-3.23	527189910	205356	29.49	2565	2635	2525	3425	1845	2635	2567.20	2.86	8901	2765	2700	2650	2585	2535	2732	2617	108	790	100	1630	5	1	107875617	2751	-20.24	1.36	12	0.19	-126.00	1880.00	3650	20240311	-30.14	920	20231023	177.17	3650	-30.14	20240311	1269	100.95	20240119	3650	-30.14	20240311	920	177.17	20231023	3.03	N	064800	100	107 억	3084328	N	N	0	N	N
96	20240415	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-55	5	-2.09	334959845	130104	18.68	2565	2635	2550	3425	1845	2635	2574.55	2.86	16759	2765	2700	2650	2585	2535	2732	2617	108	790	100	1630	5	1	107875617	2783	-20.48	1.37	12	0.12	-126.00	1880.00	3650	20240311	-29.32	920	20231023	180.43	3650	-29.32	20240311	1269	103.31	20240119	3650	-29.32	20240311	920	180.43	20231023	3.03	N	064800	100	107 억	3084328	N	N	0	N	N
97	20240415	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-75	5	-2.85	90764420	35301	5.07	2565	2635	2550	3425	1845	2635	2571.16	2.86	-3671	2765	2700	2650	2585	2535	2732	2617	108	790	100	1630	5	1	107875617	2762	-20.32	1.36	12	0.03	-126.00	1880.00	3650	20240311	-29.86	920	20231023	178.26	3650	-29.86	20240311	1269	101.73	20240119	3650	-29.86	20240311	920	178.26	20231023	3.03	N	064800	100	107 억	3084328	N	N	0	N	N
98	20240412	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-5	5	-0.19	1851635750	693087	104.18	2630	2715	2600	3430	1850	2640	2671.70	2.66	31184	2786	2712	2621	2547	2456	2750	2585	108	790	100	1630	5	1	107875617	2843	-20.91	1.40	12	0.64	-126.00	1880.00	3650	20240311	-27.81	920	20231023	186.41	3650	-27.81	20240311	1269	107.64	20240119	3650	-27.81	20240311	920	186.41	20231023	3.01	N	064800	100	107 억	2869154	N	N	1	N	N
99	20240412	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	30	2	1.14	1734032845	648720	97.51	2630	2715	2600	3430	1850	2640	2673.01	2.66	41453	2786	2712	2621	2547	2456	2750	2585	108	790	100	1630	5	1	107875617	2880	-21.19	1.42	12	0.60	-126.00	1880.00	3650	20240311	-26.85	920	20231023	190.22	3650	-26.85	20240311	1269	110.40	20240119	3650	-26.85	20240311	920	190.22	20231023	3.01	N	064800	100	107 억	2869154	N	N	1	N	N
100	20240412	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	40	2	1.52	1423922230	532188	80.00	2630	2715	2600	3430	1850	2640	2675.60	2.66	55636	2786	2712	2621	2547	2456	2750	2585	108	790	100	1630	5	1	107875617	2891	-21.27	1.43	12	0.49	-126.00	1880.00	3650	20240311	-26.58	920	20231023	191.30	3650	-26.58	20240311	1269	111.19	20240119	3650	-26.58	20240311	920	191.30	20231023	3.01	N	064800	100	107 억	2869154	N	N	1	N	N
101	20240412	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	55	2	2.08	1261390900	471416	70.86	2630	2715	2600	3430	1850	2640	2675.75	2.66	52761	2786	2712	2621	2547	2456	2750	2585	108	790	100	1630	5	1	107875617	2907	-21.39	1.43	12	0.44	-126.00	1880.00	3650	20240311	-26.16	920	20231023	192.93	3650	-26.16	20240311	1269	112.37	20240119	3650	-26.16	20240311	920	192.93	20231023	3.01	N	064800	100	107 억	2869154	N	N	1	N	N
102	20240412	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	35	2	1.33	1101735385	411561	61.87	2630	2715	2600	3430	1850	2640	2676.97	2.66	57144	2786	2712	2621	2547	2456	2750	2585	108	790	100	1630	5	1	107875617	2886	-21.23	1.42	12	0.38	-126.00	1880.00	3650	20240311	-26.71	920	20231023	190.76	3650	-26.71	20240311	1269	110.80	20240119	3650	-26.71	20240311	920	190.76	20231023	3.01	N	064800	100	107 억	2869154	N	N	1	N	N
103	20240412	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	65	2	2.46	952790800	356082	53.53	2630	2715	2600	3430	1850	2640	2675.76	2.66	49372	2786	2712	2621	2547	2456	2750	2585	108	790	100	1630	5	1	107875617	2918	-21.47	1.44	12	0.33	-126.00	1880.00	3650	20240311	-25.89	920	20231023	194.02	3650	-25.89	20240311	1269	113.16	20240119	3650	-25.89	20240311	920	194.02	20231023	3.01	N	064800	100	107 억	2869154	N	N	1	N	N
104	20240412	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	60	2	2.27	600539795	224704	33.78	2630	2715	2600	3430	1850	2640	2672.58	2.66	-13518	2786	2712	2621	2547	2456	2750	2585	108	790	100	1630	5	1	107875617	2913	-21.43	1.44	12	0.21	-126.00	1880.00	3650	20240311	-26.03	920	20231023	193.48	3650	-26.03	20240311	1269	112.77	20240119	3650	-26.03	20240311	920	193.48	20231023	3.01	N	064800	100	107 억	2869154	N	N	1	N	N
105	20240412	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-30	5	-1.14	64041825	24326	3.66	2630	2690	2600	3430	1850	2640	2632.65	2.66	951	2786	2712	2621	2547	2456	2750	2585	108	790	100	1630	5	1	107875617	2816	-20.71	1.39	12	0.02	-126.00	1880.00	3650	20240311	-28.49	920	20231023	183.70	3650	-28.49	20240311	1269	105.67	20240119	3650	-28.49	20240311	920	183.70	20231023	3.01	N	064800	100	107 억	2869154	N	N	1	N	N
106	20240411	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	5	2	0.19	1734596055	662106	67.17	2630	2695	2530	3425	1845	2635	2619.73	2.48	94156	2891	2762	2641	2512	2391	2702	2452	108	790	100	1630	5	1	107875617	2848	-20.95	1.40	12	0.61	-126.00	1880.00	3650	20240311	-27.67	920	20231023	186.96	3650	-27.67	20240311	1269	108.04	20240119	3650	-27.67	20240311	920	186.96	20231023	3.00	N	064800	100	107 억	2671760	N	N	1	N	N
107	20240411	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	35	2	1.33	1528736495	584931	59.34	2630	2690	2530	3425	1845	2635	2613.53	2.48	107577	2891	2762	2641	2512	2391	2702	2452	108	790	100	1630	5	1	107875617	2880	-21.19	1.42	12	0.54	-126.00	1880.00	3650	20240311	-26.85	920	20231023	190.22	3650	-26.85	20240311	1269	110.40	20240119	3650	-26.85	20240311	920	190.22	20231023	3.00	N	064800	100	107 억	2671760	N	N	0	N	N
108	20240411	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	25	2	0.95	1209814115	464301	47.10	2630	2675	2530	3425	1845	2635	2605.67	2.48	107489	2891	2762	2641	2512	2391	2702	2452	108	790	100	1630	5	1	107875617	2869	-21.11	1.41	12	0.43	-126.00	1880.00	3650	20240311	-27.12	920	20231023	189.13	3650	-27.12	20240311	1269	109.61	20240119	3650	-27.12	20240311	920	189.13	20231023	3.00	N	064800	100	107 억	2671760	N	N	0	N	N
109	20240411	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	25	2	0.95	1074350680	413347	41.93	2630	2665	2530	3425	1845	2635	2599.15	2.48	121369	2891	2762	2641	2512	2391	2702	2452	108	790	100	1630	5	1	107875617	2869	-21.11	1.41	12	0.38	-126.00	1880.00	3650	20240311	-27.12	920	20231023	189.13	3650	-27.12	20240311	1269	109.61	20240119	3650	-27.12	20240311	920	189.13	20231023	3.00	N	064800	100	107 억	2671760	N	N	0	N	N
110	20240411	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-20	5	-0.76	857987055	331416	33.62	2630	2645	2530	3425	1845	2635	2588.85	2.48	96748	2891	2762	2641	2512	2391	2702	2452	108	790	100	1630	5	1	107875617	2821	-20.75	1.39	12	0.31	-126.00	1880.00	3650	20240311	-28.36	920	20231023	184.24	3650	-28.36	20240311	1269	106.07	20240119	3650	-28.36	20240311	920	184.24	20231023	3.00	N	064800	100	107 억	2671760	N	N	0	N	N
111	20240411	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	0	3	0.00	727526750	281824	28.59	2630	2635	2530	3425	1845	2635	2581.49	2.48	95654	2891	2762	2641	2512	2391	2702	2452	108	790	100	1630	5	1	107875617	2843	-20.91	1.40	12	0.26	-126.00	1880.00	3650	20240311	-27.81	920	20231023	186.41	3650	-27.81	20240311	1269	107.64	20240119	3650	-27.81	20240311	920	186.41	20231023	3.00	N	064800	100	107 억	2671760	N	N	0	N	N
112	20240411	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-35	5	-1.33	533217675	207303	21.03	2630	2630	2530	3425	1845	2635	2572.17	2.48	86479	2891	2762	2641	2512	2391	2702	2452	108	790	100	1630	5	1	107875617	2805	-20.63	1.38	12	0.19	-126.00	1880.00	3650	20240311	-28.77	920	20231023	182.61	3650	-28.77	20240311	1269	104.89	20240119	3650	-28.77	20240311	920	182.61	20231023	3.00	N	064800	100	107 억	2671760	N	N	0	N	N
113	20240411	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-50	5	-1.90	97147045	37230	3.78	2630	2630	2585	3425	1845	2635	2609.38	2.48	-2054	2891	2762	2641	2512	2391	2702	2452	108	790	100	1630	5	1	107875617	2789	-20.52	1.38	12	0.03	-126.00	1880.00	3650	20240311	-29.18	920	20231023	180.98	3650	-29.18	20240311	1269	103.70	20240119	3650	-29.18	20240311	920	180.98	20231023	3.00	N	064800	100	107 억	2671760	N	N	0	N	N
114	20240409	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-135	5	-4.87	2575584795	978414	154.63	2770	2770	2520	3600	1940	2770	2632.41	2.54	-150572	2870	2820	2765	2715	2660	2792	2687	108	830	100	1710	5	1	107875617	2843	-20.91	1.40	12	0.91	-126.00	1880.00	3650	20240311	-27.81	920	20231023	186.41	3650	-27.81	20240311	1269	107.64	20240119	3650	-27.81	20240311	920	186.41	20231023	3.00	N	064800	100	107 억	2741756	N	N	0	N	N
115	20240409	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-150	5	-5.42	2277803060	865221	136.74	2770	2770	2520	3600	1940	2770	2632.62	2.54	-116912	2870	2820	2765	2715	2660	2792	2687	108	830	100	1710	5	1	107875617	2826	-20.79	1.39	12	0.80	-126.00	1880.00	3650	20240311	-28.22	920	20231023	184.78	3650	-28.22	20240311	1269	106.46	20240119	3650	-28.22	20240311	920	184.78	20231023	3.00	N	064800	100	107 억	2741756	N	N	0	N	N
116	20240409	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-205	5	-7.40	1849063460	701045	110.79	2770	2770	2520	3600	1940	2770	2637.58	2.54	-94066	2870	2820	2765	2715	2660	2792	2687	108	830	100	1710	5	1	107875617	2767	-20.36	1.36	12	0.65	-126.00	1880.00	3650	20240311	-29.73	920	20231023	178.80	3650	-29.73	20240311	1269	102.13	20240119	3650	-29.73	20240311	920	178.80	20231023	3.00	N	064800	100	107 억	2741756	N	N	0	N	N
117	20240409	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-145	5	-5.23	1509934430	569970	90.08	2770	2770	2520	3600	1940	2770	2649.14	2.54	-87377	2870	2820	2765	2715	2660	2792	2687	108	830	100	1710	5	1	107875617	2832	-20.83	1.40	12	0.53	-126.00	1880.00	3650	20240311	-28.08	920	20231023	185.33	3650	-28.08	20240311	1269	106.86	20240119	3650	-28.08	20240311	920	185.33	20231023	3.00	N	064800	100	107 억	2741756	N	N	0	N	N
118	20240409	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-115	5	-4.15	1354885785	511194	80.79	2770	2770	2520	3600	1940	2770	2650.43	2.54	-77127	2870	2820	2765	2715	2660	2792	2687	108	830	100	1710	5	1	107875617	2864	-21.07	1.41	12	0.47	-126.00	1880.00	3650	20240311	-27.26	920	20231023	188.59	3650	-27.26	20240311	1269	109.22	20240119	3650	-27.26	20240311	920	188.59	20231023	3.00	N	064800	100	107 억	2741756	N	N	0	N	N
119	20240409	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-150	5	-5.42	1250190520	471395	74.50	2770	2770	2520	3600	1940	2770	2652.10	2.54	-72850	2870	2820	2765	2715	2660	2792	2687	108	830	100	1710	5	1	107875617	2826	-20.79	1.39	12	0.44	-126.00	1880.00	3650	20240311	-28.22	920	20231023	184.78	3650	-28.22	20240311	1269	106.46	20240119	3650	-28.22	20240311	920	184.78	20231023	3.00	N	064800	100	107 억	2741756	N	N	0	N	N
120	20240409	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-115	5	-4.15	722238050	269514	42.59	2770	2770	2640	3600	1940	2770	2679.77	2.54	-81534	2870	2820	2765	2715	2660	2792	2687	108	830	100	1710	5	1	107875617	2864	-21.07	1.41	12	0.25	-126.00	1880.00	3650	20240311	-27.26	920	20231023	188.59	3650	-27.26	20240311	1269	109.22	20240119	3650	-27.26	20240311	920	188.59	20231023	3.00	N	064800	100	107 억	2741756	N	N	0	N	N
121	20240409	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-25	5	-0.90	75753985	27682	4.37	2770	2770	2715	3600	1940	2770	2736.56	2.54	-13841	2870	2820	2765	2715	2660	2792	2687	108	830	100	1710	5	1	107875617	2961	-21.79	1.46	12	0.03	-126.00	1880.00	3650	20240311	-24.79	920	20231023	198.37	3650	-24.79	20240311	1269	116.31	20240119	3650	-24.79	20240311	920	198.37	20231023	3.00	N	064800	100	107 억	2741756	N	N	0	N	N
122	20240408	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	5	2	0.18	1746090830	631228	74.81	2800	2815	2710	3590	1940	2765	2766.18	2.50	-11524	2955	2860	2755	2660	2555	2865	2665	108	825	100	1710	5	1	107875617	2988	-21.98	1.47	12	0.59	-126.00	1880.00	3650	20240311	-24.11	920	20231023	201.09	3650	-24.11	20240311	1269	118.28	20240119	3650	-24.11	20240311	920	201.09	20231023	3.01	N	064800	100	107 억	2697191	N	N	0	N	N
123	20240408	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-40	5	-1.45	1504868235	543538	64.42	2800	2815	2720	3590	1940	2765	2768.65	2.50	7933	2955	2860	2755	2660	2555	2865	2665	108	825	100	1710	5	1	107875617	2940	-21.63	1.45	12	0.50	-126.00	1880.00	3650	20240311	-25.34	920	20231023	196.20	3650	-25.34	20240311	1269	114.74	20240119	3650	-25.34	20240311	920	196.20	20231023	3.01	N	064800	100	107 억	2697191	N	N	0	N	N
124	20240408	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	25	2	0.90	1304537735	470667	55.78	2800	2815	2720	3590	1940	2765	2771.68	2.50	38971	2955	2860	2755	2660	2555	2865	2665	108	825	100	1710	5	1	107875617	3010	-22.14	1.48	12	0.44	-126.00	1880.00	3650	20240311	-23.56	920	20231023	203.26	3650	-23.56	20240311	1269	119.86	20240119	3650	-23.56	20240311	920	203.26	20231023	3.01	N	064800	100	107 억	2697191	N	N	0	N	N
125	20240408	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	50	2	1.81	1190101480	429850	50.94	2800	2815	2720	3590	1940	2765	2768.64	2.50	47713	2955	2860	2755	2660	2555	2865	2665	108	825	100	1710	5	1	107875617	3037	-22.34	1.50	12	0.40	-126.00	1880.00	3650	20240311	-22.88	920	20231023	205.98	3650	-22.88	20240311	1269	121.83	20240119	3650	-22.88	20240311	920	205.98	20231023	3.01	N	064800	100	107 억	2697191	N	N	0	N	N
126	20240408	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	0	3	0.00	1021748615	369598	43.80	2800	2800	2720	3590	1940	2765	2764.49	2.50	27269	2955	2860	2755	2660	2555	2865	2665	108	825	100	1710	5	1	107875617	2983	-21.94	1.47	12	0.34	-126.00	1880.00	3650	20240311	-24.25	920	20231023	200.54	3650	-24.25	20240311	1269	117.89	20240119	3650	-24.25	20240311	920	200.54	20231023	3.01	N	064800	100	107 억	2697191	N	N	0	N	N
127	20240408	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	5	2	0.18	914341800	330925	39.22	2800	2800	2720	3590	1940	2765	2762.99	2.50	39364	2955	2860	2755	2660	2555	2865	2665	108	825	100	1710	5	1	107875617	2988	-21.98	1.47	12	0.31	-126.00	1880.00	3650	20240311	-24.11	920	20231023	201.09	3650	-24.11	20240311	1269	118.28	20240119	3650	-24.11	20240311	920	201.09	20231023	3.01	N	064800	100	107 억	2697191	N	N	0	N	N
128	20240408	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-15	5	-0.54	450782270	163648	19.39	2800	2800	2720	3590	1940	2765	2754.58	2.50	-24601	2955	2860	2755	2660	2555	2865	2665	108	825	100	1710	5	1	107875617	2967	-21.83	1.46	12	0.15	-126.00	1880.00	3650	20240311	-24.66	920	20231023	198.91	3650	-24.66	20240311	1269	116.71	20240119	3650	-24.66	20240311	920	198.91	20231023	3.01	N	064800	100	107 억	2697191	N	N	0	N	N
129	20240408	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	5	2	0.18	111242445	39882	4.73	2800	2800	2755	3590	1940	2765	2789.29	2.50	-11088	2955	2860	2755	2660	2555	2865	2665	108	825	100	1710	5	1	107875617	2988	-21.98	1.47	12	0.04	-126.00	1880.00	3650	20240311	-24.11	920	20231023	201.09	3650	-24.11	20240311	1269	118.28	20240119	3650	-24.11	20240311	920	201.09	20231023	3.01	N	064800	100	107 억	2697191	N	N	0	N	N
130	20240405	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	0	3	0.00	2280700155	836949	131.02	2765	2850	2650	3590	1940	2765	2724.66	2.46	-18662	2938	2851	2808	2721	2678	2830	2700	108	825	100	1710	5	1	107875617	2983	-21.94	1.47	12	0.78	-126.00	1880.00	3650	20240311	-24.25	920	20231023	200.54	3650	-24.25	20240311	1269	117.89	20240119	3650	-24.25	20240311	920	200.54	20231023	2.91	N	064800	100	107 억	2653821	N	N	0	N	N
131	20240405	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-75	5	-2.71	1976756545	726029	113.66	2765	2850	2650	3590	1940	2765	2722.70	2.46	23763	2938	2851	2808	2721	2678	2830	2700	108	825	100	1710	5	1	107875617	2902	-21.35	1.43	12	0.67	-126.00	1880.00	3650	20240311	-26.30	920	20231023	192.39	3650	-26.30	20240311	1269	111.98	20240119	3650	-26.30	20240311	920	192.39	20231023	2.91	N	064800	100	107 억	2653821	N	N	0	N	N
132	20240405	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-85	5	-3.07	1623028815	593129	92.85	2765	2850	2670	3590	1940	2765	2736.38	2.46	46547	2938	2851	2808	2721	2678	2830	2700	108	825	100	1710	5	1	107875617	2891	-21.27	1.43	12	0.55	-126.00	1880.00	3650	20240311	-26.58	920	20231023	191.30	3650	-26.58	20240311	1269	111.19	20240119	3650	-26.58	20240311	920	191.30	20231023	2.91	N	064800	100	107 억	2653821	N	N	0	N	N
133	20240405	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-60	5	-2.17	1428658000	520615	81.50	2765	2850	2685	3590	1940	2765	2744.17	2.46	56665	2938	2851	2808	2721	2678	2830	2700	108	825	100	1710	5	1	107875617	2918	-21.47	1.44	12	0.48	-126.00	1880.00	3650	20240311	-25.89	920	20231023	194.02	3650	-25.89	20240311	1269	113.16	20240119	3650	-25.89	20240311	920	194.02	20231023	2.91	N	064800	100	107 억	2653821	N	N	0	N	N
134	20240405	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-65	5	-2.35	1257230205	456993	71.54	2765	2850	2690	3590	1940	2765	2751.09	2.46	39793	2938	2851	2808	2721	2678	2830	2700	108	825	100	1710	5	1	107875617	2913	-21.43	1.44	12	0.42	-126.00	1880.00	3650	20240311	-26.03	920	20231023	193.48	3650	-26.03	20240311	1269	112.77	20240119	3650	-26.03	20240311	920	193.48	20231023	2.91	N	064800	100	107 억	2653821	N	N	0	N	N
135	20240405	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-55	5	-1.99	1156563270	419695	65.70	2765	2850	2690	3590	1940	2765	2755.72	2.46	35033	2938	2851	2808	2721	2678	2830	2700	108	825	100	1710	5	1	107875617	2923	-21.51	1.44	12	0.39	-126.00	1880.00	3650	20240311	-25.75	920	20231023	194.57	3650	-25.75	20240311	1269	113.55	20240119	3650	-25.75	20240311	920	194.57	20231023	2.91	N	064800	100	107 억	2653821	N	N	0	N	N
136	20240405	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-5	5	-0.18	643175940	230909	36.15	2765	2850	2750	3590	1940	2765	2785.41	2.46	35616	2938	2851	2808	2721	2678	2830	2700	108	825	100	1710	5	1	107875617	2977	-21.90	1.47	12	0.21	-126.00	1880.00	3650	20240311	-24.38	920	20231023	200.00	3650	-24.38	20240311	1269	117.49	20240119	3650	-24.38	20240311	920	200.00	20231023	2.91	N	064800	100	107 억	2653821	N	N	0	N	N
137	20240405	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	5	2	0.18	126058645	45600	7.14	2765	2790	2750	3590	1940	2765	2764.44	2.46	6590	2938	2851	2808	2721	2678	2830	2700	108	825	100	1710	5	1	107875617	2988	-21.98	1.47	12	0.04	-126.00	1880.00	3650	20240311	-24.11	920	20231023	201.09	3650	-24.11	20240311	1269	118.28	20240119	3650	-24.11	20240311	920	201.09	20231023	2.91	N	064800	100	107 억	2653821	N	N	0	N	N
138	20240404	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-55	5	-1.95	1769439000	631097	28.61	2775	2895	2765	3665	1975	2820	2803.93	2.51	-53181	3160	2990	2875	2705	2590	2932	2647	108	845	100	1740	5	1	107875617	2983	-21.94	1.47	12	0.59	-126.00	1880.00	3650	20240311	-24.25	920	20231023	200.54	3650	-24.25	20240311	1269	117.89	20240119	3650	-24.25	20240311	920	200.54	20231023	2.94	N	064800	100	107 억	2706019	N	N	0	N	N
139	20240404	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-30	5	-1.06	1602478620	570872	25.88	2775	2895	2765	3665	1975	2820	2807.07	2.51	-37256	3160	2990	2875	2705	2590	2932	2647	108	845	100	1740	5	1	107875617	3010	-22.14	1.48	12	0.53	-126.00	1880.00	3650	20240311	-23.56	920	20231023	203.26	3650	-23.56	20240311	1269	119.86	20240119	3650	-23.56	20240311	920	203.26	20231023	2.94	N	064800	100	107 억	2706019	N	N	0	N	N
140	20240404	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-20	5	-0.71	1225071730	435254	19.73	2775	2895	2770	3665	1975	2820	2814.61	2.51	-1188	3160	2990	2875	2705	2590	2932	2647	108	845	100	1740	5	1	107875617	3021	-22.22	1.49	12	0.40	-126.00	1880.00	3650	20240311	-23.29	920	20231023	204.35	3650	-23.29	20240311	1269	120.65	20240119	3650	-23.29	20240311	920	204.35	20231023	2.94	N	064800	100	107 억	2706019	N	N	0	N	N
141	20240404	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-15	5	-0.53	1094329070	388728	17.62	2775	2895	2770	3665	1975	2820	2815.15	2.51	-1735	3160	2990	2875	2705	2590	2932	2647	108	845	100	1740	5	1	107875617	3026	-22.26	1.49	12	0.36	-126.00	1880.00	3650	20240311	-23.15	920	20231023	204.89	3650	-23.15	20240311	1269	121.04	20240119	3650	-23.15	20240311	920	204.89	20231023	2.94	N	064800	100	107 억	2706019	N	N	0	N	N
142	20240404	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	25	2	0.89	903174620	320748	14.54	2775	2895	2770	3665	1975	2820	2815.84	2.51	4215	3160	2990	2875	2705	2590	2932	2647	108	845	100	1740	5	1	107875617	3069	-22.58	1.51	12	0.30	-126.00	1880.00	3650	20240311	-22.05	920	20231023	209.24	3650	-22.05	20240311	1269	124.19	20240119	3650	-22.05	20240311	920	209.24	20231023	2.94	N	064800	100	107 억	2706019	N	N	0	N	N
143	20240404	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	10	2	0.35	713373830	254327	11.53	2775	2865	2770	3665	1975	2820	2804.94	2.51	30386	3160	2990	2875	2705	2590	2932	2647	108	845	100	1740	5	1	107875617	3053	-22.46	1.51	12	0.24	-126.00	1880.00	3650	20240311	-22.47	920	20231023	207.61	3650	-22.47	20240311	1269	123.01	20240119	3650	-22.47	20240311	920	207.61	20231023	2.94	N	064800	100	107 억	2706019	N	N	0	N	N
144	20240404	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-5	5	-0.18	554208630	198138	8.98	2775	2850	2770	3665	1975	2820	2797.07	2.51	18135	3160	2990	2875	2705	2590	2932	2647	108	845	100	1740	5	1	107875617	3037	-22.34	1.50	12	0.18	-126.00	1880.00	3650	20240311	-22.88	920	20231023	205.98	3650	-22.88	20240311	1269	121.83	20240119	3650	-22.88	20240311	920	205.98	20231023	2.94	N	064800	100	107 억	2706019	N	N	0	N	N
145	20240404	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-5	5	-0.18	62195440	22200	1.01	2775	2840	2775	3665	1975	2820	2801.51	2.51	2625	3160	2990	2875	2705	2590	2932	2647	108	845	100	1740	5	1	107875617	3037	-22.34	1.50	12	0.02	-126.00	1880.00	3650	20240311	-22.88	920	20231023	205.98	3650	-22.88	20240311	1269	121.83	20240119	3650	-22.88	20240311	920	205.98	20231023	2.94	N	064800	100	107 억	2706019	N	N	0	N	N
146	20240403	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-40	5	-1.40	6357779980	2177495	142.84	2835	3045	2760	3715	2005	2860	2919.80	2.90	-478587	3063	2961	2798	2696	2533	3012	2747	108	855	100	1770	5	1	107875617	3042	-22.38	1.50	12	2.02	-126.00	1880.00	3650	20240311	-22.74	920	20231023	206.52	3650	-22.74	20240311	1269	122.22	20240119	3650	-22.74	20240311	920	206.52	20231023	3.23	N	064800	100	107 억	3127687	N	N	0	N	N
147	20240403	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	5	2	0.17	6116338950	2092200	137.25	2835	3045	2760	3715	2005	2860	2923.43	2.90	-456682	3063	2961	2798	2696	2533	3012	2747	108	855	100	1770	5	1	107875617	3091	-22.74	1.52	12	1.94	-126.00	1880.00	3650	20240311	-21.51	920	20231023	211.41	3650	-21.51	20240311	1269	125.77	20240119	3650	-21.51	20240311	920	211.41	20231023	3.23	N	064800	100	107 억	3127687	N	N	0	N	N
148	20240403	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-30	5	-1.05	5623709750	1920935	126.01	2835	3045	2760	3715	2005	2860	2927.63	2.90	-421282	3063	2961	2798	2696	2533	3012	2747	108	855	100	1770	5	1	107875617	3053	-22.46	1.51	12	1.78	-126.00	1880.00	3650	20240311	-22.47	920	20231023	207.61	3650	-22.47	20240311	1269	123.01	20240119	3650	-22.47	20240311	920	207.61	20231023	3.23	N	064800	100	107 억	3127687	N	N	0	N	N
149	20240403	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	0	3	0.00	5523831045	1885804	123.71	2835	3045	2760	3715	2005	2860	2929.20	2.90	-417103	3063	2961	2798	2696	2533	3012	2747	108	855	100	1770	5	1	107875617	3085	-22.70	1.52	12	1.75	-126.00	1880.00	3650	20240311	-21.64	920	20231023	210.87	3650	-21.64	20240311	1269	125.37	20240119	3650	-21.64	20240311	920	210.87	20231023	3.23	N	064800	100	107 억	3127687	N	N	0	N	N
150	20240403	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-15	5	-0.52	5392171910	1839536	120.67	2835	3045	2760	3715	2005	2860	2931.31	2.90	-411500	3063	2961	2798	2696	2533	3012	2747	108	855	100	1770	5	1	107875617	3069	-22.58	1.51	12	1.71	-126.00	1880.00	3650	20240311	-22.05	920	20231023	209.24	3650	-22.05	20240311	1269	124.19	20240119	3650	-22.05	20240311	920	209.24	20231023	3.23	N	064800	100	107 억	3127687	N	N	0	N	N
151	20240403	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-5	5	-0.17	5066051720	1724973	113.16	2835	3045	2760	3715	2005	2860	2936.93	2.90	-380267	3063	2961	2798	2696	2533	3012	2747	108	855	100	1770	5	1	107875617	3080	-22.66	1.52	12	1.60	-126.00	1880.00	3650	20240311	-21.78	920	20231023	210.33	3650	-21.78	20240311	1269	124.98	20240119	3650	-21.78	20240311	920	210.33	20231023	3.23	N	064800	100	107 억	3127687	N	N	0	N	N
152	20240403	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-25	5	-0.87	4349789320	1474427	96.72	2835	3045	2760	3715	2005	2860	2950.22	2.90	-393769	3063	2961	2798	2696	2533	3012	2747	108	855	100	1770	5	1	107875617	3058	-22.50	1.51	12	1.37	-126.00	1880.00	3650	20240311	-22.33	920	20231023	208.15	3650	-22.33	20240311	1269	123.40	20240119	3650	-22.33	20240311	920	208.15	20231023	3.23	N	064800	100	107 억	3127687	N	N	0	N	N
153	20240403	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	0	3	0.00	202423220	71822	4.71	2835	2860	2760	3715	2005	2860	2817.81	2.90	-13020	3063	2961	2798	2696	2533	3012	2747	108	855	100	1770	5	1	107875617	3085	-22.70	1.52	12	0.07	-126.00	1880.00	3650	20240311	-21.64	920	20231023	210.87	3650	-21.64	20240311	1269	125.37	20240119	3650	-21.64	20240311	920	210.87	20231023	3.23	N	064800	100	107 억	3127687	N	N	0	N	N
154	20240402	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	140	2	5.15	4261904835	1509970	205.13	2720	2900	2635	3535	1905	2720	2822.34	3.15	-25831	2833	2776	2688	2631	2543	2805	2660	98	815	100	1680	5	1	98369635	2813	-22.70	1.52	12	1.53	-126.00	1880.00	3650	20240311	-21.64	920	20231023	210.87	3650	-21.64	20240311	1269	125.37	20240119	3650	-21.64	20240311	920	210.87	20231023	3.20	N	064800	100	98 억	3096255	N	N	0	N	N
155	20240402	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	135	2	4.96	4120912925	1460645	198.43	2720	2900	2635	3535	1905	2720	2821.30	3.15	-22465	2833	2776	2688	2631	2543	2805	2660	98	815	100	1680	5	1	98369635	2808	-22.66	1.52	12	1.48	-126.00	1880.00	3650	20240311	-21.78	920	20231023	210.33	3650	-21.78	20240311	1269	124.98	20240119	3650	-21.78	20240311	920	210.33	20231023	3.20	N	064800	100	98 억	3096255	N	N	0	N	N
156	20240402	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	125	2	4.60	3774702625	1338845	181.89	2720	2900	2635	3535	1905	2720	2819.37	3.15	-23425	2833	2776	2688	2631	2543	2805	2660	98	815	100	1680	5	1	98369635	2799	-22.58	1.51	12	1.36	-126.00	1880.00	3650	20240311	-22.05	920	20231023	209.24	3650	-22.05	20240311	1269	124.19	20240119	3650	-22.05	20240311	920	209.24	20231023	3.20	N	064800	100	98 억	3096255	N	N	0	N	N
157	20240402	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	135	2	4.96	2959664415	1055461	143.39	2720	2875	2635	3535	1905	2720	2804.14	3.15	5800	2833	2776	2688	2631	2543	2805	2660	98	815	100	1680	5	1	98369635	2808	-22.66	1.52	12	1.07	-126.00	1880.00	3650	20240311	-21.78	920	20231023	210.33	3650	-21.78	20240311	1269	124.98	20240119	3650	-21.78	20240311	920	210.33	20231023	3.20	N	064800	100	98 억	3096255	N	N	0	N	N
158	20240402	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	120	2	4.41	2414328365	863915	117.37	2720	2875	2635	3535	1905	2720	2794.64	3.15	52426	2833	2776	2688	2631	2543	2805	2660	98	815	100	1680	5	1	98369635	2794	-22.54	1.51	12	0.88	-126.00	1880.00	3650	20240311	-22.19	920	20231023	208.70	3650	-22.19	20240311	1269	123.80	20240119	3650	-22.19	20240311	920	208.70	20231023	3.20	N	064800	100	98 억	3096255	N	N	0	N	N
159	20240402	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	65	2	2.39	1169102970	425027	57.74	2720	2820	2635	3535	1905	2720	2750.66	3.15	72243	2833	2776	2688	2631	2543	2805	2660	98	815	100	1680	5	1	98369635	2740	-22.10	1.48	12	0.43	-126.00	1880.00	3650	20240311	-23.70	920	20231023	202.72	3650	-23.70	20240311	1269	119.46	20240119	3650	-23.70	20240311	920	202.72	20231023	3.20	N	064800	100	98 억	3096255	N	N	0	N	N
160	20240402	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	70	2	2.57	589783075	216226	29.38	2720	2790	2635	3535	1905	2720	2727.62	3.15	22317	2833	2776	2688	2631	2543	2805	2660	98	815	100	1680	5	1	98369635	2745	-22.14	1.48	12	0.22	-126.00	1880.00	3650	20240311	-23.56	920	20231023	203.26	3650	-23.56	20240311	1269	119.86	20240119	3650	-23.56	20240311	920	203.26	20231023	3.20	N	064800	100	98 억	3096255	N	N	0	N	N
161	20240402	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-5	5	-0.18	35574955	13157	1.79	2720	2725	2670	3535	1905	2720	2703.88	3.15	-2270	2833	2776	2688	2631	2543	2805	2660	98	815	100	1680	5	1	98369635	2671	-21.55	1.44	12	0.01	-126.00	1880.00	3650	20240311	-25.62	920	20231023	195.11	3650	-25.62	20240311	1269	113.95	20240119	3650	-25.62	20240311	920	195.11	20231023	3.20	N	064800	100	98 억	3096255	N	N	0	N	N
162	20240401	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	20	2	0.74	1953577675	730327	28.38	2700	2745	2600	3510	1890	2700	2674.89	3.16	-13502	3043	2871	2708	2536	2373	2867	2532	98	810	100	1670	5	1	98369635	2676	-21.59	1.45	12	0.74	-126.00	1880.00	3650	20240311	-25.48	920	20231023	195.65	3650	-25.48	20240311	1269	114.34	20240119	3650	-25.48	20240311	920	195.65	20231023	3.24	N	064800	100	98 억	3112160	N	N	0	N	N
163	20240401	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	20	2	0.74	1746685115	654211	25.42	2700	2725	2600	3510	1890	2700	2669.90	3.16	-29187	3043	2871	2708	2536	2373	2867	2532	98	810	100	1670	5	1	98369635	2676	-21.59	1.45	12	0.67	-126.00	1880.00	3650	20240311	-25.48	920	20231023	195.65	3650	-25.48	20240311	1269	114.34	20240119	3650	-25.48	20240311	920	195.65	20231023	3.24	N	064800	100	98 억	3112160	N	N	0	N	N
164	20240401	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	10	2	0.37	1291842365	485850	18.88	2700	2720	2600	3510	1890	2700	2658.91	3.16	-83117	3043	2871	2708	2536	2373	2867	2532	98	810	100	1670	5	1	98369635	2666	-21.51	1.44	12	0.49	-126.00	1880.00	3650	20240311	-25.75	920	20231023	194.57	3650	-25.75	20240311	1269	113.55	20240119	3650	-25.75	20240311	920	194.57	20231023	3.24	N	064800	100	98 억	3112160	N	N	0	N	N
165	20240401	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-55	5	-2.04	922689080	347227	13.49	2700	2720	2600	3510	1890	2700	2657.27	3.16	-88989	3043	2871	2708	2536	2373	2867	2532	98	810	100	1670	5	1	98369635	2602	-20.99	1.41	12	0.35	-126.00	1880.00	3650	20240311	-27.53	920	20231023	187.50	3650	-27.53	20240311	1269	108.43	20240119	3650	-27.53	20240311	920	187.50	20231023	3.24	N	064800	100	98 억	3112160	N	N	0	N	N
166	20240401	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-35	5	-1.30	785503970	295357	11.48	2700	2720	2600	3510	1890	2700	2659.46	3.16	-65788	3043	2871	2708	2536	2373	2867	2532	98	810	100	1670	5	1	98369635	2622	-21.15	1.42	12	0.30	-126.00	1880.00	3650	20240311	-26.99	920	20231023	189.67	3650	-26.99	20240311	1269	110.01	20240119	3650	-26.99	20240311	920	189.67	20231023	3.24	N	064800	100	98 억	3112160	N	N	0	N	N
167	20240401	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-35	5	-1.30	663278245	249393	9.69	2700	2720	2600	3510	1890	2700	2659.52	3.16	-58269	3043	2871	2708	2536	2373	2867	2532	98	810	100	1670	5	1	98369635	2622	-21.15	1.42	12	0.25	-126.00	1880.00	3650	20240311	-26.99	920	20231023	189.67	3650	-26.99	20240311	1269	110.01	20240119	3650	-26.99	20240311	920	189.67	20231023	3.24	N	064800	100	98 억	3112160	N	N	0	N	N
168	20240401	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	5	2	0.19	564936325	212803	8.27	2700	2705	2600	3510	1890	2700	2654.67	3.16	-49511	3043	2871	2708	2536	2373	2867	2532	98	810	100	1670	5	1	98369635	2661	-21.47	1.44	12	0.22	-126.00	1880.00	3650	20240311	-25.89	920	20231023	194.02	3650	-25.89	20240311	1269	113.16	20240119	3650	-25.89	20240311	920	194.02	20231023	3.24	N	064800	100	98 억	3112160	N	N	0	N	N
169	20240401	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-70	5	-2.59	188131630	70638	2.74	2700	2700	2630	3510	1890	2700	2663.16	3.16	-34022	3043	2871	2708	2536	2373	2867	2532	98	810	100	1670	5	1	98369635	2587	-20.87	1.40	12	0.07	-126.00	1880.00	3650	20240311	-27.95	920	20231023	185.87	3650	-27.95	20240311	1269	107.25	20240119	3650	-27.95	20240311	920	185.87	20231023	3.24	N	064800	100	98 억	3112160	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History