KissMeData/031860/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160404	57	100.00	KOSDAQ		유통	N	N	N	N	N	179	-10	5	-5.29	297564407	1626622	39.95	191	191	179	245	133	189	182.94	1.10	-339245	205	196	185	176	165	201	181	652	56	500	120	1	1	130303515	233	-0.70	0.39	12	1.25	-256.00	462.00	1310	20230420	-86.34	174	20240328	2.87	425	-57.88	20240103	174	2.87	20240328	1310	-86.34	20230420	174	2.87	20240328	0.05	N	031860	500	651 억	1437607	N	N	N	N
3	20240329	150406	57	100.00	KOSDAQ		유통	N	N	N	N	N	181	-8	5	-4.23	284869235	1556049	38.22	191	191	179	245	133	189	183.07	1.10	-314754	205	196	185	176	165	201	181	652	56	500	120	1	1	130303515	236	-0.71	0.39	12	1.19	-256.00	462.00	1310	20230420	-86.18	174	20240328	4.02	425	-57.41	20240103	174	4.02	20240328	1310	-86.18	20230420	174	4.02	20240328	0.05	N	031860	500	651 억	1437607	N	N	N	N
4	20240329	140401	57	100.00	KOSDAQ		유통	N	N	N	N	N	184	-5	5	-2.65	185338303	1006754	24.73	191	191	181	245	133	189	184.09	1.10	-166706	205	196	185	176	165	201	181	652	56	500	120	1	1	130303515	240	-0.72	0.40	12	0.77	-256.00	462.00	1310	20230420	-85.95	174	20240328	5.75	425	-56.71	20240103	174	5.75	20240328	1310	-85.95	20230420	174	5.75	20240328	0.05	N	031860	500	651 억	1437607	N	N	N	N
5	20240329	130357	57	100.00	KOSDAQ		유통	N	N	N	N	N	182	-7	5	-3.70	170645957	926330	22.75	191	191	181	245	133	189	184.22	1.10	-161021	205	196	185	176	165	201	181	652	56	500	120	1	1	130303515	237	-0.71	0.39	12	0.71	-256.00	462.00	1310	20230420	-86.11	174	20240328	4.60	425	-57.18	20240103	174	4.60	20240328	1310	-86.11	20230420	174	4.60	20240328	0.05	N	031860	500	651 억	1437607	N	N	N	N
6	20240329	120401	57	100.00	KOSDAQ		유통	N	N	N	N	N	182	-7	5	-3.70	155196134	841102	20.66	191	191	181	245	133	189	184.52	1.10	-158919	205	196	185	176	165	201	181	652	56	500	120	1	1	130303515	237	-0.71	0.39	12	0.65	-256.00	462.00	1310	20230420	-86.11	174	20240328	4.60	425	-57.18	20240103	174	4.60	20240328	1310	-86.11	20230420	174	4.60	20240328	0.05	N	031860	500	651 억	1437607	N	N	N	N
7	20240329	110357	57	100.00	KOSDAQ		유통	N	N	N	N	N	184	-5	5	-2.65	133414904	721590	17.72	191	191	181	245	133	189	184.89	1.10	-150321	205	196	185	176	165	201	181	652	56	500	120	1	1	130303515	240	-0.72	0.40	12	0.55	-256.00	462.00	1310	20230420	-85.95	174	20240328	5.75	425	-56.71	20240103	174	5.75	20240328	1310	-85.95	20230420	174	5.75	20240328	0.05	N	031860	500	651 억	1437607	N	N	N	N
8	20240329	100358	57	100.00	KOSDAQ		유통	N	N	N	N	N	187	-2	5	-1.06	91918932	495723	12.17	191	191	181	245	133	189	185.42	1.10	-56509	205	196	185	176	165	201	181	652	56	500	120	1	1	130303515	244	-0.73	0.40	12	0.38	-256.00	462.00	1310	20230420	-85.73	174	20240328	7.47	425	-56.00	20240103	174	7.47	20240328	1310	-85.73	20230420	174	7.47	20240328	0.05	N	031860	500	651 억	1437607	N	N	N	N
9	20240329	090355	57	100.00	KOSDAQ		유통	N	N	N	N	N	189	0	3	0.00	24331150	128500	3.16	191	191	186	245	133	189	189.35	1.10	-84208	205	196	185	176	165	201	181	652	56	500	120	1	1	130303515	246	-0.74	0.41	12	0.10	-256.00	462.00	1310	20230420	-85.57	174	20240328	8.62	425	-55.53	20240103	174	8.62	20240328	1310	-85.57	20230420	174	8.62	20240328	0.05	N	031860	500	651 억	1437607	N	N	N	N
10	20240328	160400	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	13	2	7.39	750685852	4052093	166.66	176	194	174	228	124	176	185.18	0.78	450284	192	183	179	170	166	182	169	652	52	500	110	1	1	130303515	246	-0.74	0.41	12	3.11	-256.00	462.00	1310	20230420	-85.57	174	20240328	8.62	425	-55.53	20240103	174	8.62	20240328	1310	-85.57	20230420	174	8.62	20240328	0.06	N	031860	500	651 억	1020424	N	N	N	N
11	20240328	150400	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	186	10	2	5.68	670973071	3627652	149.21	176	194	174	228	124	176	184.96	0.78	336675	192	183	179	170	166	182	169	652	52	500	110	1	1	130303515	242	-0.73	0.40	12	2.78	-256.00	462.00	1310	20230420	-85.80	174	20240328	6.90	425	-56.24	20240103	174	6.90	20240328	1310	-85.80	20230420	174	6.90	20240328	0.06	N	031860	500	651 억	1020424	N	N	N	N
12	20240328	140356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	185	9	2	5.11	630673635	3408182	140.18	176	194	174	228	124	176	185.05	0.78	271916	192	183	179	170	166	182	169	652	52	500	110	1	1	130303515	241	-0.72	0.40	12	2.62	-256.00	462.00	1310	20230420	-85.88	174	20240328	6.32	425	-56.47	20240103	174	6.32	20240328	1310	-85.88	20230420	174	6.32	20240328	0.06	N	031860	500	651 억	1020424	N	N	N	N
13	20240328	130354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	186	10	2	5.68	605704104	3273107	134.62	176	194	174	228	124	176	185.05	0.78	269707	192	183	179	170	166	182	169	652	52	500	110	1	1	130303515	242	-0.73	0.40	12	2.51	-256.00	462.00	1310	20230420	-85.80	174	20240328	6.90	425	-56.24	20240103	174	6.90	20240328	1310	-85.80	20230420	174	6.90	20240328	0.06	N	031860	500	651 억	1020424	N	N	N	N
14	20240328	120358	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	186	10	2	5.68	577300786	3121069	128.37	176	194	174	228	124	176	184.97	0.78	260555	192	183	179	170	166	182	169	652	52	500	110	1	1	130303515	242	-0.73	0.40	12	2.40	-256.00	462.00	1310	20230420	-85.80	174	20240328	6.90	425	-56.24	20240103	174	6.90	20240328	1310	-85.80	20230420	174	6.90	20240328	0.06	N	031860	500	651 억	1020424	N	N	N	N
15	20240328	110356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	186	10	2	5.68	499443621	2701991	111.13	176	194	174	228	124	176	184.84	0.78	168552	192	183	179	170	166	182	169	652	52	500	110	1	1	130303515	242	-0.73	0.40	12	2.07	-256.00	462.00	1310	20230420	-85.80	174	20240328	6.90	425	-56.24	20240103	174	6.90	20240328	1310	-85.80	20230420	174	6.90	20240328	0.06	N	031860	500	651 억	1020424	N	N	N	N
16	20240328	100359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	178	2	2	1.14	67247943	379980	15.63	176	182	174	228	124	176	176.98	0.78	6848	192	183	179	170	166	182	169	652	52	500	110	1	1	130303515	232	-0.70	0.39	12	0.29	-256.00	462.00	1310	20230420	-86.41	174	20240328	2.30	425	-58.12	20240103	174	2.30	20240328	1310	-86.41	20230420	174	2.30	20240328	0.06	N	031860	500	651 억	1020424	N	N	N	N
17	20240328	090404	57	100.00	KOSDAQ		유통	N	N	N	N	N	178	2	2	1.14	4123595	23275	0.96	176	178	176	228	124	176	177.17	0.78	9682	192	183	179	170	166	182	169	652	52	500	110	1	1	130303515	232	-0.70	0.39	12	0.02	-256.00	462.00	1310	20230420	-86.41	175	20240327	1.71	425	-58.12	20240103	175	1.71	20240327	1310	-86.41	20230420	175	1.71	20240327	0.06	N	031860	500	651 억	1020424	N	N	N	N
18	20240327	160401	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	176	-9	5	-4.86	433134501	2427079	134.36	187	188	175	240	130	185	178.46	0.80	-26884	194	189	187	182	180	188	181	652	55	500	120	1	1	130303515	229	-0.69	0.38	12	1.86	-256.00	462.00	1310	20230420	-86.56	175	20240327	0.57	425	-58.59	20240103	175	0.57	20240327	1310	-86.56	20230420	175	0.57	20240327	0.05	N	031860	500	651 억	1047309	N	N	N	N
19	20240327	150402	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	176	-9	5	-4.86	421620906	2361832	130.75	187	188	175	240	130	185	178.51	0.80	-34564	194	189	187	182	180	188	181	652	55	500	120	1	1	130303515	229	-0.69	0.38	12	1.81	-256.00	462.00	1310	20230420	-86.56	175	20240327	0.57	425	-58.59	20240103	175	0.57	20240327	1310	-86.56	20230420	175	0.57	20240327	0.05	N	031860	500	651 억	1047309	N	N	N	N
20	20240327	140403	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	178	-7	5	-3.78	392940475	2199582	121.77	187	188	175	240	130	185	178.64	0.80	-45509	194	189	187	182	180	188	181	652	55	500	120	1	1	130303515	232	-0.70	0.39	12	1.69	-256.00	462.00	1310	20230420	-86.41	175	20240327	1.71	425	-58.12	20240103	175	1.71	20240327	1310	-86.41	20230420	175	1.71	20240327	0.05	N	031860	500	651 억	1047309	N	N	N	N
21	20240327	130403	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	176	-9	5	-4.86	343080125	1917445	106.15	187	188	175	240	130	185	178.93	0.80	-191562	194	189	187	182	180	188	181	652	55	500	120	1	1	130303515	229	-0.69	0.38	12	1.47	-256.00	462.00	1310	20230420	-86.56	175	20240327	0.57	425	-58.59	20240103	175	0.57	20240327	1310	-86.56	20230420	175	0.57	20240327	0.05	N	031860	500	651 억	1047309	N	N	N	N
22	20240327	120403	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	176	-9	5	-4.86	304604121	1698995	94.06	187	188	175	240	130	185	179.28	0.80	-191562	194	189	187	182	180	188	181	652	55	500	120	1	1	130303515	229	-0.69	0.38	12	1.30	-256.00	462.00	1310	20230420	-86.56	175	20240327	0.57	425	-58.59	20240103	175	0.57	20240327	1310	-86.56	20230420	175	0.57	20240327	0.05	N	031860	500	651 억	1047309	N	N	N	N
23	20240327	110402	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	177	-8	5	-4.32	245558175	1363995	75.51	187	188	176	240	130	185	180.03	0.80	-191563	194	189	187	182	180	188	181	652	55	500	120	1	1	130303515	231	-0.69	0.38	12	1.05	-256.00	462.00	1310	20230420	-86.49	176	20240327	0.57	425	-58.35	20240103	176	0.57	20240327	1310	-86.49	20230420	176	0.57	20240327	0.05	N	031860	500	651 억	1047309	N	N	N	N
24	20240327	100358	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	178	-7	5	-3.78	164856862	910034	50.38	187	188	176	240	130	185	181.15	0.80	-182518	194	189	187	182	180	188	181	652	55	500	120	1	1	130303515	232	-0.70	0.39	12	0.70	-256.00	462.00	1310	20230420	-86.41	176	20240327	1.14	425	-58.12	20240103	176	1.14	20240327	1310	-86.41	20230420	176	1.14	20240327	0.05	N	031860	500	651 억	1047309	N	N	N	N
25	20240327	090403	57	100.00	KOSDAQ		유통	N	N	N	N	N	186	1	2	0.54	6902025	37038	2.05	187	188	185	240	130	185	186.35	0.80	-19136	194	189	187	182	180	188	181	652	55	500	120	1	1	130303515	242	-0.73	0.40	12	0.03	-256.00	462.00	1310	20230420	-85.80	182	20240315	2.20	425	-56.24	20240103	182	2.20	20240315	1310	-85.80	20230420	182	2.20	20240315	0.05	N	031860	500	651 억	1047309	N	N	N	N
26	20240326	160339	57	100.00	KOSDAQ		유통	N	N	N	N	N	185	-5	5	-2.63	337142853	1802413	98.88	190	192	185	247	133	190	187.05	0.81	-9930	197	193	191	187	185	192	186	652	57	500	120	1	1	130303515	241	-1.09	0.27	12	1.38	-170.00	688.00	1310	20230420	-85.88	182	20240315	1.65	425	-56.47	20240103	182	1.65	20240315	1310	-85.88	20230420	182	1.65	20240315	0.09	N	031860	500	651 억	1057239	N	N	N	N
27	20240326	150358	57	100.00	KOSDAQ		유통	N	N	N	N	N	186	-4	5	-2.11	307646639	1643428	90.16	190	192	185	247	133	190	187.20	0.81	-9403	197	193	191	187	185	192	186	652	57	500	120	1	1	130303515	242	-1.09	0.27	12	1.26	-170.00	688.00	1310	20230420	-85.80	182	20240315	2.20	425	-56.24	20240103	182	2.20	20240315	1310	-85.80	20230420	182	2.20	20240315	0.09	N	031860	500	651 억	1057239	N	N	N	N
28	20240326	140355	57	100.00	KOSDAQ		유통	N	N	N	N	N	187	-3	5	-1.58	269426363	1437986	78.89	190	192	185	247	133	190	187.36	0.81	-8875	197	193	191	187	185	192	186	652	57	500	120	1	1	130303515	244	-1.10	0.27	12	1.10	-170.00	688.00	1310	20230420	-85.73	182	20240315	2.75	425	-56.00	20240103	182	2.75	20240315	1310	-85.73	20230420	182	2.75	20240315	0.09	N	031860	500	651 억	1057239	N	N	N	N
29	20240326	130354	57	100.00	KOSDAQ		유통	N	N	N	N	N	186	-4	5	-2.11	225244764	1200758	65.87	190	192	185	247	133	190	187.59	0.81	9633	197	193	191	187	185	192	186	652	57	500	120	1	1	130303515	242	-1.09	0.27	12	0.92	-170.00	688.00	1310	20230420	-85.80	182	20240315	2.20	425	-56.24	20240103	182	2.20	20240315	1310	-85.80	20230420	182	2.20	20240315	0.09	N	031860	500	651 억	1057239	N	N	N	N
30	20240326	120356	57	100.00	KOSDAQ		유통	N	N	N	N	N	187	-3	5	-1.58	206217444	1098932	60.29	190	192	185	247	133	190	187.65	0.81	10666	197	193	191	187	185	192	186	652	57	500	120	1	1	130303515	244	-1.10	0.27	12	0.84	-170.00	688.00	1310	20230420	-85.73	182	20240315	2.75	425	-56.00	20240103	182	2.75	20240315	1310	-85.73	20230420	182	2.75	20240315	0.09	N	031860	500	651 억	1057239	N	N	N	N
31	20240326	110350	57	100.00	KOSDAQ		유통	N	N	N	N	N	186	-4	5	-2.11	173174871	921509	50.55	190	192	185	247	133	190	187.93	0.81	10666	197	193	191	187	185	192	186	652	57	500	120	1	1	130303515	242	-1.09	0.27	12	0.71	-170.00	688.00	1310	20230420	-85.80	182	20240315	2.20	425	-56.24	20240103	182	2.20	20240315	1310	-85.80	20230420	182	2.20	20240315	0.09	N	031860	500	651 억	1057239	N	N	N	N
32	20240326	100357	57	100.00	KOSDAQ		유통	N	N	N	N	N	186	-4	5	-2.11	131070217	695233	38.14	190	192	185	247	133	190	188.53	0.81	13841	197	193	191	187	185	192	186	652	57	500	120	1	1	130303515	242	-1.09	0.27	12	0.53	-170.00	688.00	1310	20230420	-85.80	182	20240315	2.20	425	-56.24	20240103	182	2.20	20240315	1310	-85.80	20230420	182	2.20	20240315	0.09	N	031860	500	651 억	1057239	N	N	N	N
33	20240326	090355	57	100.00	KOSDAQ		유통	N	N	N	N	N	192	2	2	1.05	14846581	77922	4.27	190	192	190	247	133	190	190.53	0.81	9984	197	193	191	187	185	192	186	652	57	500	120	1	1	130303515	250	-1.13	0.28	12	0.06	-170.00	688.00	1310	20230420	-85.34	182	20240315	5.49	425	-54.82	20240103	182	5.49	20240315	1310	-85.34	20230420	182	5.49	20240315	0.09	N	031860	500	651 억	1057239	N	N	N	N
34	20240325	160407	57	100.00	KOSDAQ		유통	N	N	N	N	N	190	-3	5	-1.55	346134525	1811924	59.14	194	195	189	250	136	193	191.03	0.77	56399	204	198	194	188	184	196	186	652	57	500	130	1	1	130303515	248	-1.12	0.28	12	1.39	-170.00	688.00	1310	20230420	-85.50	182	20240315	4.40	425	-55.29	20240103	182	4.40	20240315	1310	-85.50	20230420	182	4.40	20240315	0.06	N	031860	500	651 억	1000840	N	N	N	N
35	20240325	150409	57	100.00	KOSDAQ		유통	N	N	N	N	N	192	-1	5	-0.52	332114372	1738399	56.74	194	195	189	250	136	193	191.04	0.77	55552	204	198	194	188	184	196	186	652	57	500	130	1	1	130303515	250	-1.13	0.28	12	1.33	-170.00	688.00	1310	20230420	-85.34	182	20240315	5.49	425	-54.82	20240103	182	5.49	20240315	1310	-85.34	20230420	182	5.49	20240315	0.06	N	031860	500	651 억	1000840	N	N	N	N
36	20240325	140408	57	100.00	KOSDAQ		유통	N	N	N	N	N	190	-3	5	-1.55	282040135	1475163	48.15	194	195	189	250	136	193	191.19	0.77	37015	204	198	194	188	184	196	186	652	57	500	130	1	1	130303515	248	-1.12	0.28	12	1.13	-170.00	688.00	1310	20230420	-85.50	182	20240315	4.40	425	-55.29	20240103	182	4.40	20240315	1310	-85.50	20230420	182	4.40	20240315	0.06	N	031860	500	651 억	1000840	N	N	N	N
37	20240325	130409	57	100.00	KOSDAQ		유통	N	N	N	N	N	191	-2	5	-1.04	247332256	1291729	42.16	194	195	189	250	136	193	191.47	0.77	18935	204	198	194	188	184	196	186	652	57	500	130	1	1	130303515	249	-1.12	0.28	12	0.99	-170.00	688.00	1310	20230420	-85.42	182	20240315	4.95	425	-55.06	20240103	182	4.95	20240315	1310	-85.42	20230420	182	4.95	20240315	0.06	N	031860	500	651 억	1000840	N	N	N	N
38	20240325	120414	57	100.00	KOSDAQ		유통	N	N	N	N	N	192	-1	5	-0.52	197286523	1028197	33.56	194	195	189	250	136	193	191.88	0.77	13217	204	198	194	188	184	196	186	652	57	500	130	1	1	130303515	250	-1.13	0.28	12	0.79	-170.00	688.00	1310	20230420	-85.34	182	20240315	5.49	425	-54.82	20240103	182	5.49	20240315	1310	-85.34	20230420	182	5.49	20240315	0.06	N	031860	500	651 억	1000840	N	N	N	N
39	20240325	110411	57	100.00	KOSDAQ		유통	N	N	N	N	N	191	-2	5	-1.04	184527952	961409	31.38	194	195	189	250	136	193	191.93	0.77	13217	204	198	194	188	184	196	186	652	57	500	130	1	1	130303515	249	-1.12	0.28	12	0.74	-170.00	688.00	1310	20230420	-85.42	182	20240315	4.95	425	-55.06	20240103	182	4.95	20240315	1310	-85.42	20230420	182	4.95	20240315	0.06	N	031860	500	651 억	1000840	N	N	N	N
40	20240325	100408	57	100.00	KOSDAQ		유통	N	N	N	N	N	190	-3	5	-1.55	141344985	734804	23.98	194	195	189	250	136	193	192.36	0.77	-6963	204	198	194	188	184	196	186	652	57	500	130	1	1	130303515	248	-1.12	0.28	12	0.56	-170.00	688.00	1310	20230420	-85.50	182	20240315	4.40	425	-55.29	20240103	182	4.40	20240315	1310	-85.50	20230420	182	4.40	20240315	0.06	N	031860	500	651 억	1000840	N	N	N	N
41	20240325	090410	57	100.00	KOSDAQ		유통	N	N	N	N	N	194	1	2	0.52	18724442	96499	3.15	194	195	194	250	136	193	194.05	0.77	-63632	204	198	194	188	184	196	186	652	57	500	130	1	1	130303515	253	-1.14	0.28	12	0.07	-170.00	688.00	1310	20230420	-85.19	182	20240315	6.59	425	-54.35	20240103	182	6.59	20240315	1310	-85.19	20230420	182	6.59	20240315	0.06	N	031860	500	651 억	1000840	N	N	N	N
42	20240322	160407	57	100.00	KOSDAQ		유통	N	N	N	N	N	193	-10	5	-4.93	589783434	3047316	31.10	199	200	190	263	143	203	193.53	0.67	129352	251	227	215	191	179	221	185	652	60	500	130	1	1	130303515	251	-1.14	0.28	12	2.34	-170.00	688.00	1310	20230420	-85.27	182	20240315	6.04	425	-54.59	20240103	182	6.04	20240315	1310	-85.27	20230420	182	6.04	20240315	0.05	N	031860	500	651 억	871489	N	N	N	N
43	20240322	150411	57	100.00	KOSDAQ		유통	N	N	N	N	N	193	-10	5	-4.93	538084890	2778688	28.36	199	200	190	263	143	203	193.63	0.67	109506	251	227	215	191	179	221	185	652	60	500	130	1	1	130303515	251	-1.14	0.28	12	2.13	-170.00	688.00	1310	20230420	-85.27	182	20240315	6.04	425	-54.59	20240103	182	6.04	20240315	1310	-85.27	20230420	182	6.04	20240315	0.05	N	031860	500	651 억	871489	N	N	N	N
44	20240322	140406	57	100.00	KOSDAQ		유통	N	N	N	N	N	194	-9	5	-4.43	485484319	2505640	25.57	199	200	190	263	143	203	193.74	0.67	112955	251	227	215	191	179	221	185	652	60	500	130	1	1	130303515	253	-1.14	0.28	12	1.92	-170.00	688.00	1310	20230420	-85.19	182	20240315	6.59	425	-54.35	20240103	182	6.59	20240315	1310	-85.19	20230420	182	6.59	20240315	0.05	N	031860	500	651 억	871489	N	N	N	N
45	20240322	130409	57	100.00	KOSDAQ		유통	N	N	N	N	N	193	-10	5	-4.93	468019632	2414970	24.65	199	200	190	263	143	203	193.78	0.67	111264	251	227	215	191	179	221	185	652	60	500	130	1	1	130303515	251	-1.14	0.28	12	1.85	-170.00	688.00	1310	20230420	-85.27	182	20240315	6.04	425	-54.59	20240103	182	6.04	20240315	1310	-85.27	20230420	182	6.04	20240315	0.05	N	031860	500	651 억	871489	N	N	N	N
46	20240322	120403	57	100.00	KOSDAQ		유통	N	N	N	N	N	193	-10	5	-4.93	438567661	2262267	23.09	199	200	190	263	143	203	193.84	0.67	120125	251	227	215	191	179	221	185	652	60	500	130	1	1	130303515	251	-1.14	0.28	12	1.74	-170.00	688.00	1310	20230420	-85.27	182	20240315	6.04	425	-54.59	20240103	182	6.04	20240315	1310	-85.27	20230420	182	6.04	20240315	0.05	N	031860	500	651 억	871489	N	N	N	N
47	20240322	110411	57	100.00	KOSDAQ		유통	N	N	N	N	N	193	-10	5	-4.93	392166146	2022215	20.64	199	200	190	263	143	203	193.91	0.67	49927	251	227	215	191	179	221	185	652	60	500	130	1	1	130303515	251	-1.14	0.28	12	1.55	-170.00	688.00	1310	20230420	-85.27	182	20240315	6.04	425	-54.59	20240103	182	6.04	20240315	1310	-85.27	20230420	182	6.04	20240315	0.05	N	031860	500	651 억	871489	N	N	N	N
48	20240322	100407	57	100.00	KOSDAQ		유통	N	N	N	N	N	192	-11	5	-5.42	304485540	1565688	15.98	199	200	190	263	143	203	194.45	0.67	26140	251	227	215	191	179	221	185	652	60	500	130	1	1	130303515	250	-1.13	0.28	12	1.20	-170.00	688.00	1310	20230420	-85.34	182	20240315	5.49	425	-54.82	20240103	182	5.49	20240315	1310	-85.34	20230420	182	5.49	20240315	0.05	N	031860	500	651 억	871489	N	N	N	N
49	20240322	090405	57	100.00	KOSDAQ		유통	N	N	N	N	N	198	-5	5	-2.46	37713383	189861	1.94	199	200	198	263	143	203	198.52	0.67	7437	251	227	215	191	179	221	185	652	60	500	130	1	1	130303515	258	-1.16	0.29	12	0.15	-170.00	688.00	1310	20230420	-84.89	182	20240315	8.79	425	-53.41	20240103	182	8.79	20240315	1310	-84.89	20230420	182	8.79	20240315	0.05	N	031860	500	651 억	871489	N	N	N	N
50	20240321	160405	57	100.00	KOSDAQ		유통	N	N	N	N	N	203	-8	5	-3.79	2073437709	9646165	121.41	227	239	203	274	148	211	214.95	1.00	-506304	227	218	207	198	187	223	203	652	63	500	140	1	1	130303515	265	-1.19	0.30	12	7.40	-170.00	688.00	1310	20230420	-84.50	182	20240315	11.54	425	-52.24	20240103	182	11.54	20240315	1310	-84.50	20230420	182	11.54	20240315	0.05	N	031860	500	651 억	1307631	N	N	N	N
51	20240321	150406	57	100.00	KOSDAQ		유통	N	N	N	N	N	205	-6	5	-2.84	1999480112	9282232	116.83	227	239	203	274	148	211	215.41	1.00	-509492	227	218	207	198	187	223	203	652	63	500	140	1	1	130303515	267	-1.21	0.30	12	7.12	-170.00	688.00	1310	20230420	-84.35	182	20240315	12.64	425	-51.76	20240103	182	12.64	20240315	1310	-84.35	20230420	182	12.64	20240315	0.05	N	031860	500	651 억	1307631	N	N	N	N
52	20240321	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	-1	5	-0.47	1852961952	8569870	107.86	227	239	209	274	148	211	216.22	1.00	-537096	227	218	207	198	187	223	203	652	63	500	140	1	1	130303515	274	-1.24	0.31	12	6.58	-170.00	688.00	1310	20230420	-83.97	182	20240315	15.38	425	-50.59	20240103	182	15.38	20240315	1310	-83.97	20230420	182	15.38	20240315	0.05	N	031860	500	651 억	1307631	N	N	N	N
53	20240321	130404	57	100.00	KOSDAQ		유통	N	N	N	N	N	213	2	2	0.95	1729134122	7981434	100.46	227	239	209	274	148	211	216.65	1.00	-473412	227	218	207	198	187	223	203	652	63	500	140	1	1	130303515	278	-1.25	0.31	12	6.13	-170.00	688.00	1310	20230420	-83.74	182	20240315	17.03	425	-49.88	20240103	182	17.03	20240315	1310	-83.74	20230420	182	17.03	20240315	0.05	N	031860	500	651 억	1307631	N	N	N	N
54	20240321	120405	57	100.00	KOSDAQ		유통	N	N	N	N	N	211	0	3	0.00	1651179575	7612098	95.81	227	239	209	274	148	211	216.92	1.00	-467685	227	218	207	198	187	223	203	652	63	500	140	1	1	130303515	275	-1.24	0.31	12	5.84	-170.00	688.00	1310	20230420	-83.89	182	20240315	15.93	425	-50.35	20240103	182	15.93	20240315	1310	-83.89	20230420	182	15.93	20240315	0.05	N	031860	500	651 억	1307631	N	N	N	N
55	20240321	110405	57	100.00	KOSDAQ		유통	N	N	N	N	N	211	0	3	0.00	1502289252	6906971	86.93	227	239	209	274	148	211	217.50	1.00	-456036	227	218	207	198	187	223	203	652	63	500	140	1	1	130303515	275	-1.24	0.31	12	5.30	-170.00	688.00	1310	20230420	-83.89	182	20240315	15.93	425	-50.35	20240103	182	15.93	20240315	1310	-83.89	20230420	182	15.93	20240315	0.05	N	031860	500	651 억	1307631	N	N	N	N
56	20240321	100406	57	100.00	KOSDAQ		유통	N	N	N	N	N	213	2	2	0.95	1304542710	5978325	75.24	227	239	209	274	148	211	218.21	1.00	-451205	227	218	207	198	187	223	203	652	63	500	140	1	1	130303515	278	-1.25	0.31	12	4.59	-170.00	688.00	1310	20230420	-83.74	182	20240315	17.03	425	-49.88	20240103	182	17.03	20240315	1310	-83.74	20230420	182	17.03	20240315	0.05	N	031860	500	651 억	1307631	N	N	N	N
57	20240321	090407	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	-1	5	-0.47	781466974	3533421	44.47	227	239	209	274	148	211	221.17	1.00	-260822	227	218	207	198	187	223	203	652	63	500	140	1	1	130303515	274	-1.24	0.31	12	2.71	-170.00	688.00	1310	20230420	-83.97	182	20240315	15.38	425	-50.59	20240103	182	15.38	20240315	1310	-83.97	20230420	182	15.38	20240315	0.05	N	031860	500	651 억	1307631	N	N	N	N
58	20240320	160403	57	100.00	KOSDAQ		유통	N	N	N	N	N	211	13	2	6.57	1382827662	6726315	402.95	200	216	196	257	139	198	205.36	1.00	107996	206	202	198	194	190	200	192	652	59	500	130	1	1	130303515	275	-1.24	0.31	12	5.16	-170.00	688.00	1310	20230420	-83.89	182	20240315	15.93	425	-50.35	20240103	182	15.93	20240315	1310	-83.89	20230420	182	15.93	20240315	0.05	N	031860	500	651 억	1301893	N	N	N	N
59	20240320	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	206	8	2	4.04	964887095	4746623	284.35	200	214	196	257	139	198	203.28	1.00	-88979	206	202	198	194	190	200	192	652	59	500	130	1	1	130303515	268	-1.21	0.30	12	3.64	-170.00	688.00	1310	20230420	-84.27	182	20240315	13.19	425	-51.53	20240103	182	13.19	20240315	1310	-84.27	20230420	182	13.19	20240315	0.05	N	031860	500	651 억	1301893	N	N	N	N
60	20240320	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	201	3	2	1.52	817887557	4023092	241.01	200	214	196	257	139	198	203.30	1.00	-160721	206	202	198	194	190	200	192	652	59	500	130	1	1	130303515	262	-1.18	0.29	12	3.09	-170.00	688.00	1310	20230420	-84.66	182	20240315	10.44	425	-52.71	20240103	182	10.44	20240315	1310	-84.66	20230420	182	10.44	20240315	0.05	N	031860	500	651 억	1301893	N	N	N	N
61	20240320	130408	57	100.00	KOSDAQ		유통	N	N	N	N	N	198	0	3	0.00	770753556	3786322	226.82	200	214	196	257	139	198	203.56	1.00	-121352	206	202	198	194	190	200	192	652	59	500	130	1	1	130303515	258	-1.16	0.29	12	2.91	-170.00	688.00	1310	20230420	-84.89	182	20240315	8.79	425	-53.41	20240103	182	8.79	20240315	1310	-84.89	20230420	182	8.79	20240315	0.05	N	031860	500	651 억	1301893	N	N	N	N
62	20240320	120406	57	100.00	KOSDAQ		유통	N	N	N	N	N	199	1	2	0.51	718538007	3521098	210.94	200	214	196	257	139	198	204.07	1.00	-86167	206	202	198	194	190	200	192	652	59	500	130	1	1	130303515	259	-1.17	0.29	12	2.70	-170.00	688.00	1310	20230420	-84.81	182	20240315	9.34	425	-53.18	20240103	182	9.34	20240315	1310	-84.81	20230420	182	9.34	20240315	0.05	N	031860	500	651 억	1301893	N	N	N	N
63	20240320	110405	57	100.00	KOSDAQ		유통	N	N	N	N	N	200	2	2	1.01	575039925	2797349	167.58	200	214	198	257	139	198	205.57	1.00	-6440	206	202	198	194	190	200	192	652	59	500	130	1	1	130303515	261	-1.18	0.29	12	2.15	-170.00	688.00	1310	20230420	-84.73	182	20240315	9.89	425	-52.94	20240103	182	9.89	20240315	1310	-84.73	20230420	182	9.89	20240315	0.05	N	031860	500	651 억	1301893	N	N	N	N
64	20240320	100403	57	100.00	KOSDAQ		유통	N	N	N	N	N	206	8	2	4.04	433061791	2092919	125.38	200	214	199	257	139	198	206.92	1.00	51315	206	202	198	194	190	200	192	652	59	500	130	1	1	130303515	268	-1.21	0.30	12	1.61	-170.00	688.00	1310	20230420	-84.27	182	20240315	13.19	425	-51.53	20240103	182	13.19	20240315	1310	-84.27	20230420	182	13.19	20240315	0.05	N	031860	500	651 억	1301893	N	N	N	N
65	20240320	090401	57	100.00	KOSDAQ		유통	N	N	N	N	N	201	3	2	1.52	3130052	15636	0.94	200	201	200	257	139	198	200.18	1.00	-3409	206	202	198	194	190	200	192	652	59	500	130	1	1	130303515	262	-1.18	0.29	12	0.01	-170.00	688.00	1310	20230420	-84.66	182	20240315	10.44	425	-52.71	20240103	182	10.44	20240315	1310	-84.66	20230420	182	10.44	20240315	0.05	N	031860	500	651 억	1301893	N	N	N	N
66	20240319	160357	57	100.00	KOSDAQ		유통	N	N	N	N	N	198	0	3	0.00	329025013	1666616	33.72	202	202	194	257	139	198	197.42	1.09	-113898	220	208	202	190	184	206	188	652	59	500	130	1	1	130303515	258	-1.16	0.29	12	1.28	-170.00	688.00	1310	20230420	-84.89	182	20240315	8.79	425	-53.41	20240103	182	8.79	20240315	1310	-84.89	20230420	182	8.79	20240315	0.05	N	031860	500	651 억	1415791	N	N	N	N
67	20240319	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	199	1	2	0.51	308863460	1564776	31.66	202	202	194	257	139	198	197.39	1.09	-130438	220	208	202	190	184	206	188	652	59	500	130	1	1	130303515	259	-1.17	0.29	12	1.20	-170.00	688.00	1310	20230420	-84.81	182	20240315	9.34	425	-53.18	20240103	182	9.34	20240315	1310	-84.81	20230420	182	9.34	20240315	0.05	N	031860	500	651 억	1415791	N	N	N	N
68	20240319	140404	57	100.00	KOSDAQ		유통	N	N	N	N	N	198	0	3	0.00	277166136	1405602	28.44	202	202	194	257	139	198	197.19	1.09	-146373	220	208	202	190	184	206	188	652	59	500	130	1	1	130303515	258	-1.16	0.29	12	1.08	-170.00	688.00	1310	20230420	-84.89	182	20240315	8.79	425	-53.41	20240103	182	8.79	20240315	1310	-84.89	20230420	182	8.79	20240315	0.05	N	031860	500	651 억	1415791	N	N	N	N
69	20240319	130341	57	100.00	KOSDAQ		유통	N	N	N	N	N	197	-1	5	-0.51	256288719	1300375	26.31	202	202	194	257	139	198	197.09	1.09	-143375	220	208	202	190	184	206	188	652	59	500	130	1	1	130303515	257	-1.16	0.29	12	1.00	-170.00	688.00	1310	20230420	-84.96	182	20240315	8.24	425	-53.65	20240103	182	8.24	20240315	1310	-84.96	20230420	182	8.24	20240315	0.05	N	031860	500	651 억	1415791	N	N	N	N
70	20240319	120403	57	100.00	KOSDAQ		유통	N	N	N	N	N	198	0	3	0.00	233754407	1185930	23.99	202	202	194	257	139	198	197.11	1.09	-151387	220	208	202	190	184	206	188	652	59	500	130	1	1	130303515	258	-1.16	0.29	12	0.91	-170.00	688.00	1310	20230420	-84.89	182	20240315	8.79	425	-53.41	20240103	182	8.79	20240315	1310	-84.89	20230420	182	8.79	20240315	0.05	N	031860	500	651 억	1415791	N	N	N	N
71	20240319	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	196	-2	5	-1.01	186775708	948629	19.19	202	202	194	257	139	198	196.89	1.09	-122064	220	208	202	190	184	206	188	652	59	500	130	1	1	130303515	255	-1.15	0.28	12	0.73	-170.00	688.00	1310	20230420	-85.04	182	20240315	7.69	425	-53.88	20240103	182	7.69	20240315	1310	-85.04	20230420	182	7.69	20240315	0.05	N	031860	500	651 억	1415791	N	N	N	N
72	20240319	100404	57	100.00	KOSDAQ		유통	N	N	N	N	N	196	-2	5	-1.01	133240816	675123	13.66	202	202	194	257	139	198	197.36	1.09	-103611	220	208	202	190	184	206	188	652	59	500	130	1	1	130303515	255	-1.15	0.28	12	0.52	-170.00	688.00	1310	20230420	-85.04	182	20240315	7.69	425	-53.88	20240103	182	7.69	20240315	1310	-85.04	20230420	182	7.69	20240315	0.05	N	031860	500	651 억	1415791	N	N	N	N
73	20240319	090403	57	100.00	KOSDAQ		유통	N	N	N	N	N	200	2	2	1.01	18461769	92417	1.87	202	202	198	257	139	198	199.77	1.09	-38824	220	208	202	190	184	206	188	652	59	500	130	1	1	130303515	261	-1.18	0.29	12	0.07	-170.00	688.00	1310	20230420	-84.73	182	20240315	9.89	425	-52.94	20240103	182	9.89	20240315	1310	-84.73	20230420	182	9.89	20240315	0.05	N	031860	500	651 억	1415791	N	N	N	N
74	20240318	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	198	3	2	1.54	999311119	4924230	58.54	199	214	196	253	137	195	202.94	1.51	-560768	206	200	191	185	176	202	187	652	58	500	130	1	1	130303515	258	-1.16	0.29	12	3.78	-170.00	688.00	1310	20230420	-84.89	182	20240315	8.79	425	-53.41	20240103	182	8.79	20240315	1310	-84.89	20230420	182	8.79	20240315	0.05	N	031860	500	651 억	1966441	N	N	N	N
75	20240318	150402	57	100.00	KOSDAQ		유통	N	N	N	N	N	197	2	2	1.03	985852036	4856228	57.73	199	214	196	253	137	195	203.01	1.51	-553624	206	200	191	185	176	202	187	652	58	500	130	1	1	130303515	257	-1.16	0.29	12	3.73	-170.00	688.00	1310	20230420	-84.96	182	20240315	8.24	425	-53.65	20240103	182	8.24	20240315	1310	-84.96	20230420	182	8.24	20240315	0.05	N	031860	500	651 억	1966441	N	N	N	N
76	20240318	140401	57	100.00	KOSDAQ		유통	N	N	N	N	N	200	5	2	2.56	929197506	4568756	54.31	199	214	196	253	137	195	203.38	1.51	-539107	206	200	191	185	176	202	187	652	58	500	130	1	1	130303515	261	-1.18	0.29	12	3.51	-170.00	688.00	1310	20230420	-84.73	182	20240315	9.89	425	-52.94	20240103	182	9.89	20240315	1310	-84.73	20230420	182	9.89	20240315	0.05	N	031860	500	651 억	1966441	N	N	N	N
77	20240318	130401	57	100.00	KOSDAQ		유통	N	N	N	N	N	197	2	2	1.03	856547376	4203009	49.96	199	214	197	253	137	195	203.79	1.51	-434402	206	200	191	185	176	202	187	652	58	500	130	1	1	130303515	257	-1.16	0.29	12	3.23	-170.00	688.00	1310	20230420	-84.96	182	20240315	8.24	425	-53.65	20240103	182	8.24	20240315	1310	-84.96	20230420	182	8.24	20240315	0.05	N	031860	500	651 억	1966441	N	N	N	N
78	20240318	120359	57	100.00	KOSDAQ		유통	N	N	N	N	N	199	4	2	2.05	817908012	4007254	47.64	199	214	197	253	137	195	204.11	1.51	-406050	206	200	191	185	176	202	187	652	58	500	130	1	1	130303515	259	-1.17	0.29	12	3.08	-170.00	688.00	1310	20230420	-84.81	182	20240315	9.34	425	-53.18	20240103	182	9.34	20240315	1310	-84.81	20230420	182	9.34	20240315	0.05	N	031860	500	651 억	1966441	N	N	N	N
79	20240318	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	201	6	2	3.08	707108437	3451924	41.03	199	214	198	253	137	195	204.85	1.51	-181505	206	200	191	185	176	202	187	652	58	500	130	1	1	130303515	262	-1.18	0.29	12	2.65	-170.00	688.00	1310	20230420	-84.66	182	20240315	10.44	425	-52.71	20240103	182	10.44	20240315	1310	-84.66	20230420	182	10.44	20240315	0.05	N	031860	500	651 억	1966441	N	N	N	N
80	20240318	100400	57	100.00	KOSDAQ		유통	N	N	N	N	N	200	5	2	2.56	617619919	3005608	35.73	199	214	198	253	137	195	205.49	1.51	-121128	206	200	191	185	176	202	187	652	58	500	130	1	1	130303515	261	-1.18	0.29	12	2.31	-170.00	688.00	1310	20230420	-84.73	182	20240315	9.89	425	-52.94	20240103	182	9.89	20240315	1310	-84.73	20230420	182	9.89	20240315	0.05	N	031860	500	651 억	1966441	N	N	N	N
81	20240318	090359	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	14	2	7.18	232160383	1105035	13.14	199	214	198	253	137	195	210.10	1.51	-149592	206	200	191	185	176	202	187	652	58	500	130	1	1	130303515	272	-1.23	0.30	12	0.85	-170.00	688.00	1310	20230420	-84.05	182	20240315	14.84	425	-50.82	20240103	182	14.84	20240315	1310	-84.05	20230420	182	14.84	20240315	0.05	N	031860	500	651 억	1966441	N	N	N	N
82	20240315	160356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	195	-4	5	-2.01	1580088915	8350250	45.00	195	197	182	258	140	199	189.22	1.06	602790	239	218	204	183	169	229	194	652	59	500	130	1	1	130303515	254	-1.15	0.28	12	6.41	-170.00	688.00	1310	20230420	-85.11	182	20240315	7.14	425	-54.12	20240103	182	7.14	20240315	1310	-85.11	20230420	182	7.14	20240315	0.05	N	031860	500	651 억	1381278	N	N	N	N
83	20240315	150339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	196	-3	5	-1.51	1500893444	7943958	42.81	195	197	182	258	140	199	188.94	1.06	539781	239	218	204	183	169	229	194	652	59	500	130	1	1	130303515	255	-1.15	0.28	12	6.10	-170.00	688.00	1310	20230420	-85.04	182	20240315	7.69	425	-53.88	20240103	182	7.69	20240315	1310	-85.04	20230420	182	7.69	20240315	0.05	N	031860	500	651 억	1381278	N	N	N	N
84	20240315	140337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	192	-7	5	-3.52	1365178577	7246242	39.05	195	197	182	258	140	199	188.40	1.06	146704	239	218	204	183	169	229	194	652	59	500	130	1	1	130303515	250	-1.13	0.28	12	5.56	-170.00	688.00	1310	20230420	-85.34	182	20240315	5.49	425	-54.82	20240103	182	5.49	20240315	1310	-85.34	20230420	182	5.49	20240315	0.05	N	031860	500	651 억	1381278	N	N	N	N
85	20240315	130358	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	191	-8	5	-4.02	1311963451	6968335	37.55	195	197	182	258	140	199	188.27	1.06	101219	239	218	204	183	169	229	194	652	59	500	130	1	1	130303515	249	-1.12	0.28	12	5.35	-170.00	688.00	1310	20230420	-85.42	182	20240315	4.95	425	-55.06	20240103	182	4.95	20240315	1310	-85.42	20230420	182	4.95	20240315	0.05	N	031860	500	651 억	1381278	N	N	N	N
86	20240315	120359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	189	-10	5	-5.03	1165961592	6201202	33.42	195	197	182	258	140	199	188.02	1.06	-89689	239	218	204	183	169	229	194	652	59	500	130	1	1	130303515	246	-1.11	0.27	12	4.76	-170.00	688.00	1310	20230420	-85.57	182	20240315	3.85	425	-55.53	20240103	182	3.85	20240315	1310	-85.57	20230420	182	3.85	20240315	0.05	N	031860	500	651 억	1381278	N	N	N	N
87	20240315	110356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	188	-11	5	-5.53	1053289132	5603147	30.19	195	197	182	258	140	199	187.98	1.06	-156303	239	218	204	183	169	229	194	652	59	500	130	1	1	130303515	245	-1.11	0.27	12	4.30	-170.00	688.00	1310	20230420	-85.65	182	20240315	3.30	425	-55.76	20240103	182	3.30	20240315	1310	-85.65	20230420	182	3.30	20240315	0.05	N	031860	500	651 억	1381278	N	N	N	N
88	20240315	100357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	186	-13	5	-6.53	906536949	4818576	25.97	195	197	182	258	140	199	188.13	1.06	-162791	239	218	204	183	169	229	194	652	59	500	130	1	1	130303515	242	-1.09	0.27	12	3.70	-170.00	688.00	1310	20230420	-85.80	182	20240315	2.20	425	-56.24	20240103	182	2.20	20240315	1310	-85.80	20230420	182	2.20	20240315	0.05	N	031860	500	651 억	1381278	N	N	N	N
89	20240315	090358	57	100.00	KOSDAQ		유통	N	N	N	N	N	193	-6	5	-3.02	134011617	693046	3.73	195	197	191	258	140	199	193.37	1.06	54653	239	218	204	183	169	229	194	652	59	500	130	1	1	130303515	251	-1.14	0.28	12	0.53	-170.00	688.00	1310	20230420	-85.27	190	20240314	1.58	425	-54.59	20240103	190	1.58	20240314	1310	-85.27	20230420	190	1.58	20240314	0.05	N	031860	500	651 억	1381278	N	N	N	N
90	20240314	160353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	-36	5	-15.32	3675797812	18194895	366.06	198	225	190	305	165	235	202.03	0.92	83197	264	249	240	225	216	245	221	652	70	500	150	1	1	130303515	259	-1.17	0.29	12	13.96	-170.00	688.00	1310	20230420	-84.81	190	20240314	4.74	425	-53.18	20240103	190	4.74	20240314	1310	-84.81	20230420	190	4.74	20240314	0.05	N	031860	500	651 억	1203230	N	N	N	N
91	20240314	150355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	201	-34	5	-14.47	3557053603	17600266	354.09	198	225	190	305	165	235	202.10	0.92	68305	264	249	240	225	216	245	221	652	70	500	150	1	1	130303515	262	-1.18	0.29	12	13.51	-170.00	688.00	1310	20230420	-84.66	190	20240314	5.79	425	-52.71	20240103	190	5.79	20240314	1310	-84.66	20230420	190	5.79	20240314	0.05	N	031860	500	651 억	1203230	N	N	N	N
92	20240314	140355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	199	-36	5	-15.32	3389922097	16766762	337.32	198	225	190	305	165	235	202.18	0.92	221930	264	249	240	225	216	245	221	652	70	500	150	1	1	130303515	259	-1.17	0.29	12	12.87	-170.00	688.00	1310	20230420	-84.81	190	20240314	4.74	425	-53.18	20240103	190	4.74	20240314	1310	-84.81	20230420	190	4.74	20240314	0.05	N	031860	500	651 억	1203230	N	N	N	N
93	20240314	130354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	197	-38	5	-16.17	3196255913	15795770	317.79	198	225	190	305	165	235	202.35	0.92	248394	264	249	240	225	216	245	221	652	70	500	150	1	1	130303515	257	-1.16	0.29	12	12.12	-170.00	688.00	1310	20230420	-84.96	190	20240314	3.68	425	-53.65	20240103	190	3.68	20240314	1310	-84.96	20230420	190	3.68	20240314	0.05	N	031860	500	651 억	1203230	N	N	N	N
94	20240314	120354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	200	-35	5	-14.89	2885439902	14229171	286.27	198	225	190	305	165	235	202.78	0.92	381120	264	249	240	225	216	245	221	652	70	500	150	1	1	130303515	261	-1.18	0.29	12	10.92	-170.00	688.00	1310	20230420	-84.73	190	20240314	5.26	425	-52.94	20240103	190	5.26	20240314	1310	-84.73	20230420	190	5.26	20240314	0.05	N	031860	500	651 억	1203230	N	N	N	N
95	20240314	110355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	204	-31	5	-13.19	2622985299	12927447	260.08	198	225	190	305	165	235	202.90	0.92	374377	264	249	240	225	216	245	221	652	70	500	150	1	1	130303515	266	-1.20	0.30	12	9.92	-170.00	688.00	1310	20230420	-84.43	190	20240314	7.37	425	-52.00	20240103	190	7.37	20240314	1310	-84.43	20230420	190	7.37	20240314	0.05	N	031860	500	651 억	1203230	N	N	N	N
96	20240314	100356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	203	-32	5	-13.62	1620642783	7839233	157.71	198	225	198	305	165	235	206.73	0.92	582913	264	249	240	225	216	245	221	652	70	500	150	1	1	130303515	265	-1.19	0.30	12	6.02	-170.00	688.00	1310	20230420	-84.50	198	20240314	2.53	425	-52.24	20240103	198	2.53	20240314	1310	-84.50	20230420	198	2.53	20240314	0.05	N	031860	500	651 억	1203230	N	N	N	N
97	20240314	090355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	210	-25	5	-10.64	132060062	665447	13.39	198	210	198	305	165	235	198.45	0.92	53580	264	249	240	225	216	245	221	652	70	500	150	1	1	130303515	274	-1.24	0.31	12	0.51	-170.00	688.00	1310	20230420	-83.97	198	20240314	6.06	425	-50.59	20240103	198	6.06	20240314	1310	-83.97	20230420	198	6.06	20240314	0.05	N	031860	500	651 억	1203230	Y	N	N	N
98	20240313	160351	57	100.00	KOSDAQ		유통	N	N	N	N	N	235	1	2	0.43	1193643897	4956031	242.08	236	255	231	304	164	234	240.85	0.69	306388	250	241	237	228	224	240	227	652	70	500	150	1	1	130303515	306	-1.38	0.34	12	3.80	-170.00	688.00	1310	20230420	-82.06	202	20240129	16.34	425	-44.71	20240103	202	16.34	20240129	1310	-82.06	20230420	202	16.34	20240129	0.05	N	031860	500	651 억	896842	N	N	N	N
99	20240313	150351	57	100.00	KOSDAQ		유통	N	N	N	N	N	232	-2	5	-0.85	1119073433	4637368	226.52	236	255	231	304	164	234	241.32	0.69	329914	250	241	237	228	224	240	227	652	70	500	150	1	1	130303515	302	-1.36	0.34	12	3.56	-170.00	688.00	1310	20230420	-82.29	202	20240129	14.85	425	-45.41	20240103	202	14.85	20240129	1310	-82.29	20230420	202	14.85	20240129	0.05	N	031860	500	651 억	896842	N	N	N	N
100	20240313	140354	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	5	2	2.14	862126055	3538466	172.84	236	255	234	304	164	234	243.64	0.69	495068	250	241	237	228	224	240	227	652	70	500	150	1	1	130303515	311	-1.41	0.35	12	2.72	-170.00	688.00	1310	20230420	-81.76	202	20240129	18.32	425	-43.76	20240103	202	18.32	20240129	1310	-81.76	20230420	202	18.32	20240129	0.05	N	031860	500	651 억	896842	N	N	N	N
101	20240313	130356	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	7	2	2.99	755393029	3093344	151.10	236	255	234	304	164	234	244.20	0.69	452973	250	241	237	228	224	240	227	652	70	500	150	1	1	130303515	314	-1.42	0.35	12	2.37	-170.00	688.00	1310	20230420	-81.60	202	20240129	19.31	425	-43.29	20240103	202	19.31	20240129	1310	-81.60	20230420	202	19.31	20240129	0.05	N	031860	500	651 억	896842	N	N	N	N
102	20240313	120353	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	8	2	3.42	701195838	2870161	140.20	236	255	234	304	164	234	244.31	0.69	422098	250	241	237	228	224	240	227	652	70	500	150	1	1	130303515	315	-1.42	0.35	12	2.20	-170.00	688.00	1310	20230420	-81.53	202	20240129	19.80	425	-43.06	20240103	202	19.80	20240129	1310	-81.53	20230420	202	19.80	20240129	0.05	N	031860	500	651 억	896842	N	N	N	N
103	20240313	110351	57	100.00	KOSDAQ		유통	N	N	N	N	N	244	10	2	4.27	636314765	2600819	127.04	236	255	234	304	164	234	244.66	0.69	410440	250	241	237	228	224	240	227	652	70	500	150	1	1	130303515	318	-1.44	0.35	12	2.00	-170.00	688.00	1310	20230420	-81.37	202	20240129	20.79	425	-42.59	20240103	202	20.79	20240129	1310	-81.37	20230420	202	20.79	20240129	0.05	N	031860	500	651 억	896842	N	N	N	N
104	20240313	100351	57	100.00	KOSDAQ		유통	N	N	N	N	N	244	10	2	4.27	516677480	2110555	103.09	236	255	234	304	164	234	244.81	0.69	364305	250	241	237	228	224	240	227	652	70	500	150	1	1	130303515	318	-1.44	0.35	12	1.62	-170.00	688.00	1310	20230420	-81.37	202	20240129	20.79	425	-42.59	20240103	202	20.79	20240129	1310	-81.37	20230420	202	20.79	20240129	0.05	N	031860	500	651 억	896842	N	N	N	N
105	20240313	090351	57	100.00	KOSDAQ		유통	N	N	N	N	N	235	1	2	0.43	9244552	39235	1.92	236	237	235	304	164	234	235.62	0.69	-5077	250	241	237	228	224	240	227	652	70	500	150	1	1	130303515	306	-1.38	0.34	12	0.03	-170.00	688.00	1310	20230420	-82.06	202	20240129	16.34	425	-44.71	20240103	202	16.34	20240129	1310	-82.06	20230420	202	16.34	20240129	0.05	N	031860	500	651 억	896842	N	N	N	N
106	20240312	160347	57	100.00	KOSDAQ		유통	N	N	N	N	N	234	-7	5	-2.90	484411705	2046962	124.09	242	246	233	313	169	241	236.65	0.91	-260824	258	249	244	235	230	248	234	652	72	500	160	1	1	130303515	305	-1.38	0.34	12	1.57	-170.00	688.00	1310	20230420	-82.14	202	20240129	15.84	425	-44.94	20240103	202	15.84	20240129	1310	-82.14	20230420	202	15.84	20240129	0.05	N	031860	500	651 억	1188022	N	N	N	N
107	20240312	150347	57	100.00	KOSDAQ		유통	N	N	N	N	N	234	-7	5	-2.90	447186675	1888001	114.45	242	246	233	313	169	241	236.86	0.91	-230855	258	249	244	235	230	248	234	652	72	500	160	1	1	130303515	305	-1.38	0.34	12	1.45	-170.00	688.00	1310	20230420	-82.14	202	20240129	15.84	425	-44.94	20240103	202	15.84	20240129	1310	-82.14	20230420	202	15.84	20240129	0.05	N	031860	500	651 억	1188022	N	N	N	N
108	20240312	140345	57	100.00	KOSDAQ		유통	N	N	N	N	N	235	-6	5	-2.49	378672396	1594949	96.69	242	246	233	313	169	241	237.42	0.91	-237947	258	249	244	235	230	248	234	652	72	500	160	1	1	130303515	306	-1.38	0.34	12	1.22	-170.00	688.00	1310	20230420	-82.06	202	20240129	16.34	425	-44.71	20240103	202	16.34	20240129	1310	-82.06	20230420	202	16.34	20240129	0.05	N	031860	500	651 억	1188022	N	N	N	N
109	20240312	130336	57	100.00	KOSDAQ		유통	N	N	N	N	N	237	-4	5	-1.66	342755827	1442548	87.45	242	246	233	313	169	241	237.60	0.91	-232980	258	249	244	235	230	248	234	652	72	500	160	1	1	130303515	309	-1.39	0.34	12	1.11	-170.00	688.00	1310	20230420	-81.91	202	20240129	17.33	425	-44.24	20240103	202	17.33	20240129	1310	-81.91	20230420	202	17.33	20240129	0.05	N	031860	500	651 억	1188022	N	N	N	N
110	20240312	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	236	-5	5	-2.07	292868276	1231848	74.68	242	246	233	313	169	241	237.75	0.91	-148386	258	249	244	235	230	248	234	652	72	500	160	1	1	130303515	308	-1.39	0.34	12	0.95	-170.00	688.00	1310	20230420	-81.98	202	20240129	16.83	425	-44.47	20240103	202	16.83	20240129	1310	-81.98	20230420	202	16.83	20240129	0.05	N	031860	500	651 억	1188022	N	N	N	N
111	20240312	110348	57	100.00	KOSDAQ		유통	N	N	N	N	N	234	-7	5	-2.90	252188835	1058711	64.18	242	246	233	313	169	241	238.20	0.91	-129487	258	249	244	235	230	248	234	652	72	500	160	1	1	130303515	305	-1.38	0.34	12	0.81	-170.00	688.00	1310	20230420	-82.14	202	20240129	15.84	425	-44.94	20240103	202	15.84	20240129	1310	-82.14	20230420	202	15.84	20240129	0.05	N	031860	500	651 억	1188022	N	N	N	N
112	20240312	100347	57	100.00	KOSDAQ		유통	N	N	N	N	N	238	-3	5	-1.24	139878226	582381	35.30	242	246	236	313	169	241	240.18	0.91	-60131	258	249	244	235	230	248	234	652	72	500	160	1	1	130303515	310	-1.40	0.35	12	0.45	-170.00	688.00	1310	20230420	-81.83	202	20240129	17.82	425	-44.00	20240103	202	17.82	20240129	1310	-81.83	20230420	202	17.82	20240129	0.05	N	031860	500	651 억	1188022	N	N	N	N
113	20240312	090346	57	100.00	KOSDAQ		유통	N	N	N	N	N	244	3	2	1.24	1509888	6203	0.38	242	246	242	313	169	241	243.41	0.91	-2164	258	249	244	235	230	248	234	652	72	500	160	1	1	130303515	318	-1.44	0.35	12	0.00	-170.00	688.00	1310	20230420	-81.37	202	20240129	20.79	425	-42.59	20240103	202	20.79	20240129	1310	-81.37	20230420	202	20.79	20240129	0.05	N	031860	500	651 억	1188022	N	N	N	N
114	20240311	160346	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	1	2	0.42	400996211	1643737	73.49	241	253	239	312	168	240	243.96	0.86	68814	252	245	241	234	230	244	233	652	72	500	160	1	1	130303515	314	-1.42	0.35	12	1.26	-170.00	688.00	1310	20230420	-81.60	202	20240129	19.31	425	-43.29	20240103	202	19.31	20240129	1310	-81.60	20230420	202	19.31	20240129	0.05	N	031860	500	651 억	1119208	N	N	N	N
115	20240311	150347	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	3	2	1.25	364831177	1493985	66.79	241	253	239	312	168	240	244.20	0.86	50028	252	245	241	234	230	244	233	652	72	500	160	1	1	130303515	317	-1.43	0.35	12	1.15	-170.00	688.00	1310	20230420	-81.45	202	20240129	20.30	425	-42.82	20240103	202	20.30	20240129	1310	-81.45	20230420	202	20.30	20240129	0.05	N	031860	500	651 억	1119208	N	N	N	N
116	20240311	140344	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	3	2	1.25	335947474	1374679	61.46	241	253	239	312	168	240	244.38	0.86	46219	252	245	241	234	230	244	233	652	72	500	160	1	1	130303515	317	-1.43	0.35	12	1.05	-170.00	688.00	1310	20230420	-81.45	202	20240129	20.30	425	-42.82	20240103	202	20.30	20240129	1310	-81.45	20230420	202	20.30	20240129	0.05	N	031860	500	651 억	1119208	N	N	N	N
117	20240311	130348	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	2	2	0.83	319909786	1308366	58.49	241	253	239	312	168	240	244.51	0.86	49348	252	245	241	234	230	244	233	652	72	500	160	1	1	130303515	315	-1.42	0.35	12	1.00	-170.00	688.00	1310	20230420	-81.53	202	20240129	19.80	425	-43.06	20240103	202	19.80	20240129	1310	-81.53	20230420	202	19.80	20240129	0.05	N	031860	500	651 억	1119208	N	N	N	N
118	20240311	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	2	2	0.83	296239264	1210417	54.12	241	253	239	312	168	240	244.74	0.86	60780	252	245	241	234	230	244	233	652	72	500	160	1	1	130303515	315	-1.42	0.35	12	0.93	-170.00	688.00	1310	20230420	-81.53	202	20240129	19.80	425	-43.06	20240103	202	19.80	20240129	1310	-81.53	20230420	202	19.80	20240129	0.05	N	031860	500	651 억	1119208	N	N	N	N
119	20240311	110344	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	1	2	0.42	267286939	1090526	48.76	241	253	239	312	168	240	245.10	0.86	39894	252	245	241	234	230	244	233	652	72	500	160	1	1	130303515	314	-1.42	0.35	12	0.84	-170.00	688.00	1310	20230420	-81.60	202	20240129	19.31	425	-43.29	20240103	202	19.31	20240129	1310	-81.60	20230420	202	19.31	20240129	0.05	N	031860	500	651 억	1119208	N	N	N	N
120	20240311	100341	57	100.00	KOSDAQ		유통	N	N	N	N	N	245	5	2	2.08	196573029	799027	35.72	241	253	239	312	168	240	246.02	0.86	34047	252	245	241	234	230	244	233	652	72	500	160	1	1	130303515	319	-1.44	0.36	12	0.61	-170.00	688.00	1310	20230420	-81.30	202	20240129	21.29	425	-42.35	20240103	202	21.29	20240129	1310	-81.30	20230420	202	21.29	20240129	0.05	N	031860	500	651 억	1119208	N	N	N	N
121	20240311	090343	57	100.00	KOSDAQ		유통	N	N	N	N	N	240	0	3	0.00	13377352	55604	2.49	241	243	240	312	168	240	240.59	0.86	-5608	252	245	241	234	230	244	233	652	72	500	160	1	1	130303515	313	-1.41	0.35	12	0.04	-170.00	688.00	1310	20230420	-81.68	202	20240129	18.81	425	-43.53	20240103	202	18.81	20240129	1310	-81.68	20230420	202	18.81	20240129	0.05	N	031860	500	651 억	1119208	N	N	N	N
122	20240308	160345	57	100.00	KOSDAQ		유통	N	N	N	N	N	240	-3	5	-1.23	537335528	2231033	63.65	243	248	237	315	171	243	240.85	1.07	-277715	267	255	246	234	225	261	240	652	72	500	160	1	1	130303515	313	-1.41	0.35	12	1.71	-170.00	688.00	1310	20230420	-81.68	202	20240129	18.81	425	-43.53	20240103	202	18.81	20240129	1310	-81.68	20230420	202	18.81	20240129	0.05	N	031860	500	651 억	1396423	N	N	N	N
123	20240308	150344	57	100.00	KOSDAQ		유통	N	N	N	N	N	238	-5	5	-2.06	503290189	2089058	59.60	243	248	237	315	171	243	240.92	1.07	-216923	267	255	246	234	225	261	240	652	72	500	160	1	1	130303515	310	-1.40	0.35	12	1.60	-170.00	688.00	1310	20230420	-81.83	202	20240129	17.82	425	-44.00	20240103	202	17.82	20240129	1310	-81.83	20230420	202	17.82	20240129	0.05	N	031860	500	651 억	1396423	N	N	N	N
124	20240308	140343	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	-4	5	-1.65	410591870	1700271	48.51	243	248	238	315	171	243	241.49	1.07	-239001	267	255	246	234	225	261	240	652	72	500	160	1	1	130303515	311	-1.41	0.35	12	1.30	-170.00	688.00	1310	20230420	-81.76	202	20240129	18.32	425	-43.76	20240103	202	18.32	20240129	1310	-81.76	20230420	202	18.32	20240129	0.05	N	031860	500	651 억	1396423	N	N	N	N
125	20240308	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	-2	5	-0.82	327772131	1354209	38.63	243	248	239	315	171	243	242.04	1.07	-158210	267	255	246	234	225	261	240	652	72	500	160	1	1	130303515	314	-1.42	0.35	12	1.04	-170.00	688.00	1310	20230420	-81.60	202	20240129	19.31	425	-43.29	20240103	202	19.31	20240129	1310	-81.60	20230420	202	19.31	20240129	0.05	N	031860	500	651 억	1396423	N	N	N	N
126	20240308	120343	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	0	3	0.00	249634578	1029559	29.37	243	248	240	315	171	243	242.47	1.07	-35223	267	255	246	234	225	261	240	652	72	500	160	1	1	130303515	317	-1.43	0.35	12	0.79	-170.00	688.00	1310	20230420	-81.45	202	20240129	20.30	425	-42.82	20240103	202	20.30	20240129	1310	-81.45	20230420	202	20.30	20240129	0.05	N	031860	500	651 억	1396423	N	N	N	N
127	20240308	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	-1	5	-0.41	191772559	791438	22.58	243	248	240	315	171	243	242.31	1.07	-19282	267	255	246	234	225	261	240	652	72	500	160	1	1	130303515	315	-1.42	0.35	12	0.61	-170.00	688.00	1310	20230420	-81.53	202	20240129	19.80	425	-43.06	20240103	202	19.80	20240129	1310	-81.53	20230420	202	19.80	20240129	0.05	N	031860	500	651 억	1396423	N	N	N	N
128	20240308	100342	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	-1	5	-0.41	135699613	559725	15.97	243	248	240	315	171	243	242.44	1.07	-35729	267	255	246	234	225	261	240	652	72	500	160	1	1	130303515	315	-1.42	0.35	12	0.43	-170.00	688.00	1310	20230420	-81.53	202	20240129	19.80	425	-43.06	20240103	202	19.80	20240129	1310	-81.53	20230420	202	19.80	20240129	0.05	N	031860	500	651 억	1396423	N	N	N	N
129	20240308	090340	57	100.00	KOSDAQ		유통	N	N	N	N	N	246	3	2	1.23	7850414	32186	0.92	243	247	243	315	171	243	243.91	1.07	-2818	267	255	246	234	225	261	240	652	72	500	160	1	1	130303515	321	-1.45	0.36	12	0.02	-170.00	688.00	1310	20230420	-81.22	202	20240129	21.78	425	-42.12	20240103	202	21.78	20240129	1310	-81.22	20230420	202	21.78	20240129	0.05	N	031860	500	651 억	1396423	N	N	N	N
130	20240307	160342	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	3	2	1.25	855198749	3498323	67.44	240	258	237	312	168	240	244.46	1.21	-182908	272	255	246	229	220	251	225	652	72	500	160	1	1	130303515	317	-1.43	0.35	12	2.68	-170.00	688.00	1310	20230420	-81.45	202	20240129	20.30	425	-42.82	20240103	202	20.30	20240129	1310	-81.45	20230420	202	20.30	20240129	0.07	N	031860	500	651 억	1579210	N	N	N	N
131	20240307	150327	57	100.00	KOSDAQ		유통	N	N	N	N	N	244	4	2	1.67	830130186	3394625	65.45	240	258	237	312	168	240	244.54	1.21	-177805	272	255	246	229	220	251	225	652	72	500	160	1	1	130303515	318	-1.44	0.35	12	2.61	-170.00	688.00	1310	20230420	-81.37	202	20240129	20.79	425	-42.59	20240103	202	20.79	20240129	1310	-81.37	20230420	202	20.79	20240129	0.07	N	031860	500	651 억	1579210	N	N	N	N
132	20240307	140337	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	3	2	1.25	686179482	2801970	54.02	240	258	237	312	168	240	244.89	1.21	-187219	272	255	246	229	220	251	225	652	72	500	160	1	1	130303515	317	-1.43	0.35	12	2.15	-170.00	688.00	1310	20230420	-81.45	202	20240129	20.30	425	-42.82	20240103	202	20.30	20240129	1310	-81.45	20230420	202	20.30	20240129	0.07	N	031860	500	651 억	1579210	N	N	N	N
133	20240307	130339	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	3	2	1.25	646826445	2639828	50.89	240	258	237	312	168	240	245.03	1.21	-160874	272	255	246	229	220	251	225	652	72	500	160	1	1	130303515	317	-1.43	0.35	12	2.03	-170.00	688.00	1310	20230420	-81.45	202	20240129	20.30	425	-42.82	20240103	202	20.30	20240129	1310	-81.45	20230420	202	20.30	20240129	0.07	N	031860	500	651 억	1579210	N	N	N	N
134	20240307	120340	57	100.00	KOSDAQ		유통	N	N	N	N	N	244	4	2	1.67	609590750	2486649	47.94	240	258	237	312	168	240	245.15	1.21	-127375	272	255	246	229	220	251	225	652	72	500	160	1	1	130303515	318	-1.44	0.35	12	1.91	-170.00	688.00	1310	20230420	-81.37	202	20240129	20.79	425	-42.59	20240103	202	20.79	20240129	1310	-81.37	20230420	202	20.79	20240129	0.07	N	031860	500	651 억	1579210	N	N	N	N
135	20240307	110341	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	8	2	3.33	459390218	1872465	36.10	240	258	237	312	168	240	245.34	1.21	107600	272	255	246	229	220	251	225	652	72	500	160	1	1	130303515	323	-1.46	0.36	12	1.44	-170.00	688.00	1310	20230420	-81.07	202	20240129	22.77	425	-41.65	20240103	202	22.77	20240129	1310	-81.07	20230420	202	22.77	20240129	0.07	N	031860	500	651 억	1579210	N	N	N	N
136	20240307	100340	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	3	2	1.25	215202703	892689	17.21	240	245	237	312	168	240	241.07	1.21	19980	272	255	246	229	220	251	225	652	72	500	160	1	1	130303515	317	-1.43	0.35	12	0.69	-170.00	688.00	1310	20230420	-81.45	202	20240129	20.30	425	-42.82	20240103	202	20.30	20240129	1310	-81.45	20230420	202	20.30	20240129	0.07	N	031860	500	651 억	1579210	N	N	N	N
137	20240307	090338	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	2	2	0.83	28749332	119511	2.30	240	243	239	312	168	240	240.56	1.21	-73144	272	255	246	229	220	251	225	652	72	500	160	1	1	130303515	315	-1.42	0.35	12	0.09	-170.00	688.00	1310	20230420	-81.53	202	20240129	19.80	425	-43.06	20240103	202	19.80	20240129	1310	-81.53	20230420	202	19.80	20240129	0.07	N	031860	500	651 억	1579210	N	N	N	N
138	20240306	160338	57	100.00	KOSDAQ		유통	N	N	N	N	N	240	-15	5	-5.88	1272819531	5161401	70.75	254	263	237	331	179	255	246.61	1.61	-513150	279	266	252	239	225	260	233	652	76	500	170	1	1	130303515	313	-1.41	0.35	12	3.96	-170.00	688.00	1310	20230420	-81.68	202	20240129	18.81	425	-43.53	20240103	202	18.81	20240129	1310	-81.68	20230420	202	18.81	20240129	0.07	N	031860	500	651 억	2098514	N	N	N	N
139	20240306	150338	57	100.00	KOSDAQ		유통	N	N	N	N	N	240	-15	5	-5.88	1203813842	4872098	66.78	254	263	237	331	179	255	247.08	1.61	-524784	279	266	252	239	225	260	233	652	76	500	170	1	1	130303515	313	-1.41	0.35	12	3.74	-170.00	688.00	1310	20230420	-81.68	202	20240129	18.81	425	-43.53	20240103	202	18.81	20240129	1310	-81.68	20230420	202	18.81	20240129	0.07	N	031860	500	651 억	2098514	N	N	N	N
140	20240306	140338	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	-16	5	-6.27	1125169455	4545272	62.30	254	263	237	331	179	255	247.55	1.61	-580238	279	266	252	239	225	260	233	652	76	500	170	1	1	130303515	311	-1.41	0.35	12	3.49	-170.00	688.00	1310	20230420	-81.76	202	20240129	18.32	425	-43.76	20240103	202	18.32	20240129	1310	-81.76	20230420	202	18.32	20240129	0.07	N	031860	500	651 억	2098514	N	N	N	N
141	20240306	130339	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	-13	5	-5.10	978235050	3929913	53.87	254	263	238	331	179	255	248.92	1.61	-376509	279	266	252	239	225	260	233	652	76	500	170	1	1	130303515	315	-1.42	0.35	12	3.02	-170.00	688.00	1310	20230420	-81.53	202	20240129	19.80	425	-43.06	20240103	202	19.80	20240129	1310	-81.53	20230420	202	19.80	20240129	0.07	N	031860	500	651 억	2098514	N	N	N	N
142	20240306	120339	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	-5	5	-1.96	601503402	2374761	32.55	254	263	246	331	179	255	253.29	1.61	-298746	279	266	252	239	225	260	233	652	76	500	170	1	1	130303515	326	-1.47	0.36	12	1.82	-170.00	688.00	1310	20230420	-80.92	202	20240129	23.76	425	-41.18	20240103	202	23.76	20240129	1310	-80.92	20230420	202	23.76	20240129	0.07	N	031860	500	651 억	2098514	N	N	N	N
143	20240306	110338	57	100.00	KOSDAQ		유통	N	N	N	N	N	252	-3	5	-1.18	396256018	1555258	21.32	254	263	246	331	179	255	254.78	1.61	77759	279	266	252	239	225	260	233	652	76	500	170	1	1	130303515	328	-1.48	0.37	12	1.19	-170.00	688.00	1310	20230420	-80.76	202	20240129	24.75	425	-40.71	20240103	202	24.75	20240129	1310	-80.76	20230420	202	24.75	20240129	0.07	N	031860	500	651 억	2098514	N	N	N	N
144	20240306	100334	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	-1	5	-0.39	316638478	1238855	16.98	254	263	246	331	179	255	255.59	1.61	137860	279	266	252	239	225	260	233	652	76	500	170	1	1	130303515	331	-1.49	0.37	12	0.95	-170.00	688.00	1310	20230420	-80.61	202	20240129	25.74	425	-40.24	20240103	202	25.74	20240129	1310	-80.61	20230420	202	25.74	20240129	0.07	N	031860	500	651 억	2098514	N	N	N	N
145	20240306	090338	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	-4	5	-1.57	26510955	106056	1.45	254	254	246	331	179	255	249.97	1.61	-23823	279	266	252	239	225	260	233	652	76	500	170	1	1	130303515	327	-1.48	0.36	12	0.08	-170.00	688.00	1310	20230420	-80.84	202	20240129	24.26	425	-40.94	20240103	202	24.26	20240129	1310	-80.84	20230420	202	24.26	20240129	0.07	N	031860	500	651 억	2098514	N	N	N	N
146	20240305	160336	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	-9	5	-3.41	1821329522	7263276	177.58	264	265	238	343	185	264	250.76	0.70	1223152	290	277	270	257	250	273	253	652	79	500	170	1	1	130303515	332	-1.50	0.37	12	5.57	-170.00	688.00	1310	20230420	-80.53	202	20240129	26.24	425	-40.00	20240103	202	26.24	20240129	1310	-80.53	20230420	202	26.24	20240129	0.00	N	031860	500	651 억	916521	N	N	N	N
147	20240305	150338	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-11	5	-4.17	1787958804	7132011	174.37	264	265	238	343	185	264	250.69	0.70	1228272	290	277	270	257	250	273	253	652	79	500	170	1	1	130303515	330	-1.49	0.37	12	5.47	-170.00	688.00	1310	20230420	-80.69	202	20240129	25.25	425	-40.47	20240103	202	25.25	20240129	1310	-80.69	20230420	202	25.25	20240129	0.00	N	031860	500	651 억	916521	N	N	N	N
148	20240305	140332	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-11	5	-4.17	1704388878	6802180	166.31	264	265	238	343	185	264	250.56	0.70	1201809	290	277	270	257	250	273	253	652	79	500	170	1	1	130303515	330	-1.49	0.37	12	5.22	-170.00	688.00	1310	20230420	-80.69	202	20240129	25.25	425	-40.47	20240103	202	25.25	20240129	1310	-80.69	20230420	202	25.25	20240129	0.00	N	031860	500	651 억	916521	N	N	N	N
149	20240305	130335	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	-8	5	-3.03	1581054394	6313677	154.36	264	265	238	343	185	264	250.42	0.70	1235014	290	277	270	257	250	273	253	652	79	500	170	1	1	130303515	334	-1.51	0.37	12	4.85	-170.00	688.00	1310	20230420	-80.46	202	20240129	26.73	425	-39.76	20240103	202	26.73	20240129	1310	-80.46	20230420	202	26.73	20240129	0.00	N	031860	500	651 억	916521	N	N	N	N
150	20240305	120336	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-11	5	-4.17	1471906759	5886966	143.93	264	265	238	343	185	264	250.03	0.70	1280498	290	277	270	257	250	273	253	652	79	500	170	1	1	130303515	330	-1.49	0.37	12	4.52	-170.00	688.00	1310	20230420	-80.69	202	20240129	25.25	425	-40.47	20240103	202	25.25	20240129	1310	-80.69	20230420	202	25.25	20240129	0.00	N	031860	500	651 억	916521	N	N	N	N
151	20240305	110335	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-11	5	-4.17	1296788687	5195449	127.02	264	265	238	343	185	264	249.60	0.70	1445397	290	277	270	257	250	273	253	652	79	500	170	1	1	130303515	330	-1.49	0.37	12	3.99	-170.00	688.00	1310	20230420	-80.69	202	20240129	25.25	425	-40.47	20240103	202	25.25	20240129	1310	-80.69	20230420	202	25.25	20240129	0.00	N	031860	500	651 억	916521	N	N	N	N
152	20240305	100333	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	-10	5	-3.79	869118397	3518870	86.03	264	264	238	343	185	264	246.98	0.70	1226603	290	277	270	257	250	273	253	652	79	500	170	1	1	130303515	331	-1.49	0.37	12	2.70	-170.00	688.00	1310	20230420	-80.61	202	20240129	25.74	425	-40.24	20240103	202	25.74	20240129	1310	-80.61	20230420	202	25.74	20240129	0.00	N	031860	500	651 억	916521	N	N	N	N
153	20240305	090333	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	-6	5	-2.27	50090712	192607	4.71	264	264	255	343	185	264	260.05	0.70	-43156	290	277	270	257	250	273	253	652	79	500	170	1	1	130303515	336	-1.52	0.38	12	0.15	-170.00	688.00	1310	20230420	-80.31	202	20240129	27.72	425	-39.29	20240103	202	27.72	20240129	1310	-80.31	20230420	202	27.72	20240129	0.00	N	031860	500	651 억	916521	N	N	N	N
154	20240304	160332	57	100.00	KOSDAQ		유통	N	N	N	N	N	264	-7	5	-2.58	1097158183	4065911	43.80	266	283	263	352	190	271	269.85	0.92	-281013	322	296	283	257	244	290	251	652	81	500	180	1	1	130303515	344	-1.55	0.38	12	3.12	-170.00	688.00	1310	20230420	-79.85	202	20240129	30.69	425	-37.88	20240103	202	30.69	20240129	1310	-79.85	20230420	202	30.69	20240129	0.04	N	031860	500	651 억	1201689	N	N	N	N
155	20240304	150332	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	-6	5	-2.21	1059124169	3922178	42.25	266	283	263	352	190	271	270.03	0.92	-264974	322	296	283	257	244	290	251	652	81	500	180	1	1	130303515	345	-1.56	0.39	12	3.01	-170.00	688.00	1310	20230420	-79.77	202	20240129	31.19	425	-37.65	20240103	202	31.19	20240129	1310	-79.77	20230420	202	31.19	20240129	0.04	N	031860	500	651 억	1201689	N	N	N	N
156	20240304	140315	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	-6	5	-2.21	994598782	3679202	39.63	266	283	263	352	190	271	270.33	0.92	-168400	322	296	283	257	244	290	251	652	81	500	180	1	1	130303515	345	-1.56	0.39	12	2.82	-170.00	688.00	1310	20230420	-79.77	202	20240129	31.19	425	-37.65	20240103	202	31.19	20240129	1310	-79.77	20230420	202	31.19	20240129	0.04	N	031860	500	651 억	1201689	N	N	N	N
157	20240304	130330	57	100.00	KOSDAQ		유통	N	N	N	N	N	268	-3	5	-1.11	881284220	3252801	35.04	266	283	263	352	190	271	270.93	0.92	-28630	322	296	283	257	244	290	251	652	81	500	180	1	1	130303515	349	-1.58	0.39	12	2.50	-170.00	688.00	1310	20230420	-79.54	202	20240129	32.67	425	-36.94	20240103	202	32.67	20240129	1310	-79.54	20230420	202	32.67	20240129	0.04	N	031860	500	651 억	1201689	N	N	N	N
158	20240304	120316	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	-5	5	-1.85	754229039	2780463	29.95	266	283	263	352	190	271	271.26	0.92	169822	322	296	283	257	244	290	251	652	81	500	180	1	1	130303515	347	-1.56	0.39	12	2.13	-170.00	688.00	1310	20230420	-79.69	202	20240129	31.68	425	-37.41	20240103	202	31.68	20240129	1310	-79.69	20230420	202	31.68	20240129	0.04	N	031860	500	651 억	1201689	N	N	N	N
159	20240304	110329	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	-6	5	-2.21	711630639	2620506	28.23	266	283	263	352	190	271	271.56	0.92	192960	322	296	283	257	244	290	251	652	81	500	180	1	1	130303515	345	-1.56	0.39	12	2.01	-170.00	688.00	1310	20230420	-79.77	202	20240129	31.19	425	-37.65	20240103	202	31.19	20240129	1310	-79.77	20230420	202	31.19	20240129	0.04	N	031860	500	651 억	1201689	N	N	N	N
160	20240304	100330	57	100.00	KOSDAQ		유통	N	N	N	N	N	270	-1	5	-0.37	548495556	2009903	21.65	266	283	263	352	190	271	272.90	0.92	133497	322	296	283	257	244	290	251	652	81	500	180	1	1	130303515	352	-1.59	0.39	12	1.54	-170.00	688.00	1310	20230420	-79.39	202	20240129	33.66	425	-36.47	20240103	202	33.66	20240129	1310	-79.39	20230420	202	33.66	20240129	0.04	N	031860	500	651 억	1201689	N	N	N	N
161	20240304	090329	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	-2	5	-0.74	74297499	279401	3.01	266	269	263	352	190	271	265.92	0.92	57128	322	296	283	257	244	290	251	652	81	500	180	1	1	130303515	351	-1.58	0.39	12	0.21	-170.00	688.00	1310	20230420	-79.47	202	20240129	33.17	425	-36.71	20240103	202	33.17	20240129	1310	-79.47	20230420	202	33.17	20240129	0.04	N	031860	500	651 억	1201689	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History