KissMeData/031860/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	20240430	160421	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1295	20230424	-87.64	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
3	20240430	150420	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1295	20230424	-87.64	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
4	20240430	140420	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1295	20230424	-87.64	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
5	20240430	130419	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1295	20230424	-87.64	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
6	20240430	120419	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1295	20230424	-87.64	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
7	20240430	110419	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1295	20230424	-87.64	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
8	20240430	100417	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1295	20230424	-87.64	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
9	20240430	090425	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1295	20230424	-87.64	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
10	20240429	160410	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1303	20230421	-87.72	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
11	20240429	150417	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1303	20230421	-87.72	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
12	20240429	140405	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1303	20230421	-87.72	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
13	20240429	130418	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1303	20230421	-87.72	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
14	20240429	120417	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1303	20230421	-87.72	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
15	20240429	110405	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1303	20230421	-87.72	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
16	20240429	100418	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1303	20230421	-87.72	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
17	20240429	090418	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1303	20230421	-87.72	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
18	20240426	160416	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
19	20240426	150417	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
20	20240426	140415	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
21	20240426	130415	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
22	20240426	120415	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
23	20240426	110416	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
24	20240426	100415	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
25	20240426	090417	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
26	20240425	160414	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
27	20240425	150417	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
28	20240425	140414	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
29	20240425	130415	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
30	20240425	120414	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
31	20240425	110414	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
32	20240425	100413	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
33	20240425	090414	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1288	-87.58	20230809	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
34	20240424	160412	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
35	20240424	150412	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
36	20240424	140412	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
37	20240424	130417	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
38	20240424	120413	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
39	20240424	110412	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
40	20240424	100411	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
41	20240424	090412	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
42	20240423	160403	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
43	20240423	150411	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
44	20240423	140412	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
45	20240423	130410	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
46	20240423	120410	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
47	20240423	110409	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
48	20240423	100410	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
49	20240423	090411	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
50	20240422	160410	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
51	20240422	150408	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
52	20240422	140409	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
53	20240422	130407	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
54	20240422	120408	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
55	20240422	110408	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
56	20240422	100409	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
57	20240422	090408	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1295	-87.64	20230424	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
58	20240419	160353	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
59	20240419	150354	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
60	20240419	140351	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
61	20240419	130354	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
62	20240419	120352	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
63	20240419	110355	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
64	20240419	100354	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
65	20240419	090351	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
66	20240418	160350	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
67	20240418	150352	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
68	20240418	140352	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
69	20240418	130352	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
70	20240418	120351	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
71	20240418	110352	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
72	20240418	100353	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
73	20240418	090352	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.06	0.03	12	0.00	-2560.00	4619.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
74	20240417	160347	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
75	20240417	150354	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
76	20240417	140351	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
77	20240417	130353	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
78	20240417	120353	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
79	20240417	110354	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
80	20240417	100350	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
81	20240417	090350	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
82	20240416	160354	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
83	20240416	150350	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
84	20240416	140350	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
85	20240416	130352	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
86	20240416	120352	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
87	20240416	110351	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
88	20240416	100346	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
89	20240416	090346	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
90	20240415	160345	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
91	20240415	150349	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
92	20240415	140344	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
93	20240415	130344	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
94	20240415	120347	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
95	20240415	110347	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
96	20240415	100347	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
97	20240415	090348	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
98	20240412	160346	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
99	20240412	150345	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
100	20240412	140345	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
101	20240412	130342	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
102	20240412	120345	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
103	20240412	110342	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
104	20240412	100344	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
105	20240412	090344	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	160	160	160	160	160	160	160	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
106	20240411	160341	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	168	164	157	153	146	166	155	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
107	20240411	150347	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	168	164	157	153	146	166	155	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
108	20240411	140346	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	168	164	157	153	146	166	155	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
109	20240411	130339	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	168	164	157	153	146	166	155	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
110	20240411	120344	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	168	164	157	153	146	166	155	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
111	20240411	110340	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	168	164	157	153	146	166	155	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
112	20240411	100344	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	168	164	157	153	146	166	155	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
113	20240411	090342	58	100.00	KOSDAQ		유통	N	N	N	N	N	160	0	3	0.00	0	0	0.00	0	0	0	208	112	160	0.00	0.66	0	168	164	157	153	146	166	155	652	48	500	0	1	1	130303515	208	-0.62	0.35	12	0.00	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	860940	N	N	N	N
114	20240409	160338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	160	5	2	3.23	374702921	2410309	50.07	155	161	150	201	109	155	155.43	0.65	25854	183	169	162	148	141	165	144	652	46	500	100	1	1	130303515	208	-0.62	0.35	12	1.85	-256.00	462.00	1310	20230420	-87.79	150	20240409	6.67	425	-62.35	20240103	150	6.67	20240409	1310	-87.79	20230420	150	6.67	20240409	0.05	N	031860	500	651 억	841954	N	N	N	N
115	20240409	150339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	154	-1	5	-0.65	301418353	1947986	40.46	155	161	150	201	109	155	154.73	0.65	-3540	183	169	162	148	141	165	144	652	46	500	100	1	1	130303515	201	-0.60	0.33	12	1.49	-256.00	462.00	1310	20230420	-88.24	150	20240409	2.67	425	-63.76	20240103	150	2.67	20240409	1310	-88.24	20230420	150	2.67	20240409	0.05	N	031860	500	651 억	841954	N	N	N	N
116	20240409	140342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	156	1	2	0.65	242834025	1569181	32.59	155	161	150	201	109	155	154.75	0.65	13475	183	169	162	148	141	165	144	652	46	500	100	1	1	130303515	203	-0.61	0.34	12	1.20	-256.00	462.00	1310	20230420	-88.09	150	20240409	4.00	425	-63.29	20240103	150	4.00	20240409	1310	-88.09	20230420	150	4.00	20240409	0.05	N	031860	500	651 억	841954	N	N	N	N
117	20240409	130337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	153	-2	5	-1.29	192759814	1241239	25.78	155	161	151	201	109	155	155.30	0.65	13271	183	169	162	148	141	165	144	652	46	500	100	1	1	130303515	199	-0.60	0.33	12	0.95	-256.00	462.00	1310	20230420	-88.32	151	20240409	1.32	425	-64.00	20240103	151	1.32	20240409	1310	-88.32	20230420	151	1.32	20240409	0.05	N	031860	500	651 억	841954	N	N	N	N
118	20240409	120341	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	152	-3	5	-1.94	177386903	1140487	23.69	155	161	151	201	109	155	155.54	0.65	10509	183	169	162	148	141	165	144	652	46	500	100	1	1	130303515	198	-0.59	0.33	12	0.88	-256.00	462.00	1310	20230420	-88.40	151	20240409	0.66	425	-64.24	20240103	151	0.66	20240409	1310	-88.40	20230420	151	0.66	20240409	0.05	N	031860	500	651 억	841954	N	N	N	N
119	20240409	110339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	152	-3	5	-1.94	165828854	1065051	22.12	155	161	151	201	109	155	155.70	0.65	10468	183	169	162	148	141	165	144	652	46	500	100	1	1	130303515	198	-0.59	0.33	12	0.82	-256.00	462.00	1310	20230420	-88.40	151	20240409	0.66	425	-64.24	20240103	151	0.66	20240409	1310	-88.40	20230420	151	0.66	20240409	0.05	N	031860	500	651 억	841954	N	N	N	N
120	20240409	100337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	160	5	2	3.23	98638808	630720	13.10	155	160	155	201	109	155	156.39	0.65	18253	183	169	162	148	141	165	144	652	46	500	100	1	1	130303515	208	-0.62	0.35	12	0.48	-256.00	462.00	1310	20230420	-87.79	155	20240409	3.23	425	-62.35	20240103	155	3.23	20240409	1310	-87.79	20230420	155	3.23	20240409	0.05	N	031860	500	651 억	841954	N	N	N	N
121	20240409	090342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	160	5	2	3.23	25792225	165880	3.45	155	160	155	201	109	155	155.49	0.65	1742	183	169	162	148	141	165	144	652	46	500	100	1	1	130303515	208	-0.62	0.35	12	0.13	-256.00	462.00	1310	20230420	-87.79	155	20240409	3.23	425	-62.35	20240103	155	3.23	20240409	1310	-87.79	20230420	155	3.23	20240409	0.05	N	031860	500	651 억	841954	N	N	N	N
122	20240408	160337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	155	-21	5	-11.93	777927945	4793579	154.66	176	176	155	228	124	176	162.29	0.74	-66040	188	181	175	168	162	185	172	652	52	500	110	1	1	130303515	202	-0.61	0.34	12	3.68	-256.00	462.00	1310	20230420	-88.17	155	20240408	0.00	425	-63.53	20240103	155	0.00	20240408	1310	-88.17	20230420	155	0.00	20240408	0.05	N	031860	500	651 억	958318	N	N	N	N
123	20240408	150338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	158	-18	5	-10.23	757857170	4666230	150.55	176	176	155	228	124	176	162.41	0.74	-62971	188	181	175	168	162	185	172	652	52	500	110	1	1	130303515	206	-0.62	0.34	12	3.58	-256.00	462.00	1310	20230420	-87.94	155	20240408	1.94	425	-62.82	20240103	155	1.94	20240408	1310	-87.94	20230420	155	1.94	20240408	0.05	N	031860	500	651 억	958318	N	N	N	N
124	20240408	140340	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	156	-20	5	-11.36	725392399	4460474	143.92	176	176	155	228	124	176	162.63	0.74	-27177	188	181	175	168	162	185	172	652	52	500	110	1	1	130303515	203	-0.61	0.34	12	3.42	-256.00	462.00	1310	20230420	-88.09	155	20240408	0.65	425	-63.29	20240103	155	0.65	20240408	1310	-88.09	20230420	155	0.65	20240408	0.05	N	031860	500	651 억	958318	N	N	N	N
125	20240408	130337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	161	-15	5	-8.52	636898986	3903989	125.96	176	176	155	228	124	176	163.14	0.74	25487	188	181	175	168	162	185	172	652	52	500	110	1	1	130303515	210	-0.63	0.35	12	3.00	-256.00	462.00	1310	20230420	-87.71	155	20240408	3.87	425	-62.12	20240103	155	3.87	20240408	1310	-87.71	20230420	155	3.87	20240408	0.05	N	031860	500	651 억	958318	N	N	N	N
126	20240408	120339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	161	-15	5	-8.52	585724723	3586581	115.72	176	176	155	228	124	176	163.31	0.74	25859	188	181	175	168	162	185	172	652	52	500	110	1	1	130303515	210	-0.63	0.35	12	2.75	-256.00	462.00	1310	20230420	-87.71	155	20240408	3.87	425	-62.12	20240103	155	3.87	20240408	1310	-87.71	20230420	155	3.87	20240408	0.05	N	031860	500	651 억	958318	N	N	N	N
127	20240408	110340	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	158	-18	5	-10.23	345210586	2104743	67.91	176	176	157	228	124	176	164.01	0.74	-228223	188	181	175	168	162	185	172	652	52	500	110	1	1	130303515	206	-0.62	0.34	12	1.62	-256.00	462.00	1310	20230420	-87.94	157	20240408	0.64	425	-62.82	20240103	157	0.64	20240408	1310	-87.94	20230420	157	0.64	20240408	0.05	N	031860	500	651 억	958318	N	N	N	N
128	20240408	100336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	165	-11	5	-6.25	157148939	941699	30.38	176	176	164	228	124	176	166.88	0.74	-172587	188	181	175	168	162	185	172	652	52	500	110	1	1	130303515	215	-0.64	0.36	12	0.72	-256.00	462.00	1310	20230420	-87.40	164	20240408	0.61	425	-61.18	20240103	164	0.61	20240408	1310	-87.40	20230420	164	0.61	20240408	0.05	N	031860	500	651 억	958318	N	N	N	N
129	20240408	090340	57	100.00	KOSDAQ		유통	N	N	N	N	N	173	-3	5	-1.70	14496367	83430	2.69	176	176	171	228	124	176	173.75	0.74	-34707	188	181	175	168	162	185	172	652	52	500	110	1	1	130303515	225	-0.68	0.37	12	0.06	-256.00	462.00	1310	20230420	-86.79	167	20240403	3.59	425	-59.29	20240103	167	3.59	20240403	1310	-86.79	20230420	167	3.59	20240403	0.05	N	031860	500	651 억	958318	N	N	N	N
130	20240405	160340	57	100.00	KOSDAQ		유통	N	N	N	N	N	176	3	2	1.73	537691647	3099017	201.45	173	182	169	224	122	173	173.50	0.67	83418	181	176	174	169	167	176	169	652	51	500	110	1	1	130303515	229	-0.69	0.38	12	2.38	-256.00	462.00	1310	20230420	-86.56	167	20240403	5.39	425	-58.59	20240103	167	5.39	20240403	1310	-86.56	20230420	167	5.39	20240403	0.05	N	031860	500	651 억	874900	N	N	N	N
131	20240405	150337	57	100.00	KOSDAQ		유통	N	N	N	N	N	174	1	2	0.58	481268814	2777651	180.56	173	182	169	224	122	173	173.26	0.67	87632	181	176	174	169	167	176	169	652	51	500	110	1	1	130303515	227	-0.68	0.38	12	2.13	-256.00	462.00	1310	20230420	-86.72	167	20240403	4.19	425	-59.06	20240103	167	4.19	20240403	1310	-86.72	20230420	167	4.19	20240403	0.05	N	031860	500	651 억	874900	N	N	N	N
132	20240405	140336	57	100.00	KOSDAQ		유통	N	N	N	N	N	170	-3	5	-1.73	391543050	2253622	146.50	173	182	169	224	122	173	173.74	0.67	101996	181	176	174	169	167	176	169	652	51	500	110	1	1	130303515	222	-0.66	0.37	12	1.73	-256.00	462.00	1310	20230420	-87.02	167	20240403	1.80	425	-60.00	20240103	167	1.80	20240403	1310	-87.02	20230420	167	1.80	20240403	0.05	N	031860	500	651 억	874900	N	N	N	N
133	20240405	130336	57	100.00	KOSDAQ		유통	N	N	N	N	N	174	1	2	0.58	293859657	1680634	109.25	173	182	171	224	122	173	174.85	0.67	145150	181	176	174	169	167	176	169	652	51	500	110	1	1	130303515	227	-0.68	0.38	12	1.29	-256.00	462.00	1310	20230420	-86.72	167	20240403	4.19	425	-59.06	20240103	167	4.19	20240403	1310	-86.72	20230420	167	4.19	20240403	0.05	N	031860	500	651 억	874900	N	N	N	N
134	20240405	120336	57	100.00	KOSDAQ		유통	N	N	N	N	N	174	1	2	0.58	248064457	1414608	91.96	173	182	172	224	122	173	175.36	0.67	233527	181	176	174	169	167	176	169	652	51	500	110	1	1	130303515	227	-0.68	0.38	12	1.09	-256.00	462.00	1310	20230420	-86.72	167	20240403	4.19	425	-59.06	20240103	167	4.19	20240403	1310	-86.72	20230420	167	4.19	20240403	0.05	N	031860	500	651 억	874900	N	N	N	N
135	20240405	110338	57	100.00	KOSDAQ		유통	N	N	N	N	N	174	1	2	0.58	190839276	1084034	70.47	173	182	172	224	122	173	176.05	0.67	230741	181	176	174	169	167	176	169	652	51	500	110	1	1	130303515	227	-0.68	0.38	12	0.83	-256.00	462.00	1310	20230420	-86.72	167	20240403	4.19	425	-59.06	20240103	167	4.19	20240403	1310	-86.72	20230420	167	4.19	20240403	0.05	N	031860	500	651 억	874900	N	N	N	N
136	20240405	100314	57	100.00	KOSDAQ		유통	N	N	N	N	N	176	3	2	1.73	151955113	861184	55.98	173	182	172	224	122	173	176.45	0.67	230546	181	176	174	169	167	176	169	652	51	500	110	1	1	130303515	229	-0.69	0.38	12	0.66	-256.00	462.00	1310	20230420	-86.56	167	20240403	5.39	425	-58.59	20240103	167	5.39	20240403	1310	-86.56	20230420	167	5.39	20240403	0.05	N	031860	500	651 억	874900	N	N	N	N
137	20240405	090335	57	100.00	KOSDAQ		유통	N	N	N	N	N	173	0	3	0.00	15465922	89491	5.82	173	173	172	224	122	173	172.82	0.67	0	181	176	174	169	167	176	169	652	51	500	110	1	1	130303515	225	-0.68	0.37	12	0.07	-256.00	462.00	1310	20230420	-86.79	167	20240403	3.59	425	-59.29	20240103	167	3.59	20240403	1310	-86.79	20230420	167	3.59	20240403	0.05	N	031860	500	651 억	874900	N	N	N	N
138	20240404	160333	57	100.00	KOSDAQ		유통	N	N	N	N	N	173	1	2	0.58	268921484	1537395	58.00	173	179	172	223	121	172	174.92	0.63	50726	183	177	172	166	161	175	164	652	51	500	110	1	1	130303515	225	-0.68	0.37	12	1.18	-256.00	462.00	1310	20230420	-86.79	167	20240403	3.59	425	-59.29	20240103	167	3.59	20240403	1310	-86.79	20230420	167	3.59	20240403	0.05	N	031860	500	651 억	824174	N	N	N	N
139	20240404	150333	57	100.00	KOSDAQ		유통	N	N	N	N	N	174	2	2	1.16	256685457	1466678	55.34	173	179	172	223	121	172	175.01	0.63	50275	183	177	172	166	161	175	164	652	51	500	110	1	1	130303515	227	-0.68	0.38	12	1.13	-256.00	462.00	1310	20230420	-86.72	167	20240403	4.19	425	-59.06	20240103	167	4.19	20240403	1310	-86.72	20230420	167	4.19	20240403	0.05	N	031860	500	651 억	824174	N	N	N	N
140	20240404	140333	57	100.00	KOSDAQ		유통	N	N	N	N	N	174	2	2	1.16	240072512	1370996	51.73	173	179	172	223	121	172	175.11	0.63	65458	183	177	172	166	161	175	164	652	51	500	110	1	1	130303515	227	-0.68	0.38	12	1.05	-256.00	462.00	1310	20230420	-86.72	167	20240403	4.19	425	-59.06	20240103	167	4.19	20240403	1310	-86.72	20230420	167	4.19	20240403	0.05	N	031860	500	651 억	824174	N	N	N	N
141	20240404	130331	57	100.00	KOSDAQ		유통	N	N	N	N	N	174	2	2	1.16	229641190	1311179	49.47	173	179	172	223	121	172	175.14	0.63	63957	183	177	172	166	161	175	164	652	51	500	110	1	1	130303515	227	-0.68	0.38	12	1.01	-256.00	462.00	1310	20230420	-86.72	167	20240403	4.19	425	-59.06	20240103	167	4.19	20240403	1310	-86.72	20230420	167	4.19	20240403	0.05	N	031860	500	651 억	824174	N	N	N	N
142	20240404	120332	57	100.00	KOSDAQ		유통	N	N	N	N	N	174	2	2	1.16	223803348	1277486	48.20	173	179	172	223	121	172	175.19	0.63	63957	183	177	172	166	161	175	164	652	51	500	110	1	1	130303515	227	-0.68	0.38	12	0.98	-256.00	462.00	1310	20230420	-86.72	167	20240403	4.19	425	-59.06	20240103	167	4.19	20240403	1310	-86.72	20230420	167	4.19	20240403	0.05	N	031860	500	651 억	824174	N	N	N	N
143	20240404	110332	57	100.00	KOSDAQ		유통	N	N	N	N	N	173	1	2	0.58	201053218	1146074	43.24	173	179	172	223	121	172	175.43	0.63	67511	183	177	172	166	161	175	164	652	51	500	110	1	1	130303515	225	-0.68	0.37	12	0.88	-256.00	462.00	1310	20230420	-86.79	167	20240403	3.59	425	-59.29	20240103	167	3.59	20240403	1310	-86.79	20230420	167	3.59	20240403	0.05	N	031860	500	651 억	824174	N	N	N	N
144	20240404	100332	57	100.00	KOSDAQ		유통	N	N	N	N	N	177	5	2	2.91	158200408	899486	33.94	173	179	173	223	121	172	175.88	0.63	80107	183	177	172	166	161	175	164	652	51	500	110	1	1	130303515	231	-0.69	0.38	12	0.69	-256.00	462.00	1310	20230420	-86.49	167	20240403	5.99	425	-58.35	20240103	167	5.99	20240403	1310	-86.49	20230420	167	5.99	20240403	0.05	N	031860	500	651 억	824174	N	N	N	N
145	20240404	090332	57	100.00	KOSDAQ		유통	N	N	N	N	N	177	5	2	2.91	64565876	368645	13.91	173	178	173	223	121	172	175.16	0.63	127575	183	177	172	166	161	175	164	652	51	500	110	1	1	130303515	231	-0.69	0.38	12	0.28	-256.00	462.00	1310	20230420	-86.49	167	20240403	5.99	425	-58.35	20240103	167	5.99	20240403	1310	-86.49	20230420	167	5.99	20240403	0.05	N	031860	500	651 억	824174	N	N	N	N
146	20240403	160332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	172	-6	5	-3.37	411903484	2393819	135.59	177	178	167	231	125	178	172.07	0.88	-327342	185	181	179	175	173	180	174	652	53	500	120	1	1	130303515	224	-0.67	0.37	12	1.84	-256.00	462.00	1310	20230420	-86.87	167	20240403	2.99	425	-59.53	20240103	167	2.99	20240403	1310	-86.87	20230420	167	2.99	20240403	0.05	N	031860	500	651 억	1151517	N	N	N	N
147	20240403	150331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	172	-6	5	-3.37	395204579	2296678	130.09	177	178	167	231	125	178	172.08	0.88	-327347	185	181	179	175	173	180	174	652	53	500	120	1	1	130303515	224	-0.67	0.37	12	1.76	-256.00	462.00	1310	20230420	-86.87	167	20240403	2.99	425	-59.53	20240103	167	2.99	20240403	1310	-86.87	20230420	167	2.99	20240403	0.05	N	031860	500	651 억	1151517	N	N	N	N
148	20240403	140330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	173	-5	5	-2.81	373557813	2170988	122.97	177	178	167	231	125	178	172.07	0.88	-322331	185	181	179	175	173	180	174	652	53	500	120	1	1	130303515	225	-0.68	0.37	12	1.67	-256.00	462.00	1310	20230420	-86.79	167	20240403	3.59	425	-59.29	20240103	167	3.59	20240403	1310	-86.79	20230420	167	3.59	20240403	0.05	N	031860	500	651 억	1151517	N	N	N	N
149	20240403	130329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	172	-6	5	-3.37	348924501	2027495	114.84	177	178	167	231	125	178	172.10	0.88	-330540	185	181	179	175	173	180	174	652	53	500	120	1	1	130303515	224	-0.67	0.37	12	1.56	-256.00	462.00	1310	20230420	-86.87	167	20240403	2.99	425	-59.53	20240103	167	2.99	20240403	1310	-86.87	20230420	167	2.99	20240403	0.05	N	031860	500	651 억	1151517	N	N	N	N
150	20240403	120331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	170	-8	5	-4.49	288217337	1672857	94.75	177	178	167	231	125	178	172.29	0.88	-326722	185	181	179	175	173	180	174	652	53	500	120	1	1	130303515	222	-0.66	0.37	12	1.28	-256.00	462.00	1310	20230420	-87.02	167	20240403	1.80	425	-60.00	20240103	167	1.80	20240403	1310	-87.02	20230420	167	1.80	20240403	0.05	N	031860	500	651 억	1151517	N	N	N	N
151	20240403	110330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	174	-4	5	-2.25	179496788	1035130	58.63	177	178	171	231	125	178	173.41	0.88	-318818	185	181	179	175	173	180	174	652	53	500	120	1	1	130303515	227	-0.68	0.38	12	0.79	-256.00	462.00	1310	20230420	-86.72	171	20240403	1.75	425	-59.06	20240103	171	1.75	20240403	1310	-86.72	20230420	171	1.75	20240403	0.05	N	031860	500	651 억	1151517	N	N	N	N
152	20240403	100331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	173	-5	5	-2.81	147595093	850654	48.18	177	178	171	231	125	178	173.51	0.88	-274217	185	181	179	175	173	180	174	652	53	500	120	1	1	130303515	225	-0.68	0.37	12	0.65	-256.00	462.00	1310	20230420	-86.79	171	20240403	1.17	425	-59.29	20240103	171	1.17	20240403	1310	-86.79	20230420	171	1.17	20240403	0.05	N	031860	500	651 억	1151517	N	N	N	N
153	20240403	090332	57	100.00	KOSDAQ		유통	N	N	N	N	N	175	-3	5	-1.69	28587565	162073	9.18	177	178	175	231	125	178	176.39	0.88	-73211	185	181	179	175	173	180	174	652	53	500	120	1	1	130303515	228	-0.68	0.38	12	0.12	-256.00	462.00	1310	20230420	-86.64	174	20240328	0.57	425	-58.82	20240103	174	0.57	20240328	1310	-86.64	20230420	174	0.57	20240328	0.05	N	031860	500	651 억	1151517	N	N	N	N
154	20240402	160324	57	100.00	KOSDAQ		유통	N	N	N	N	N	178	-5	5	-2.73	311751617	1748843	88.25	182	183	177	237	129	183	178.26	0.99	-143895	189	186	182	179	175	187	180	652	54	500	120	1	1	130303515	232	-0.70	0.39	12	1.34	-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	0.05	N	031860	500	651 억	1295412	N	N	N	N
155	20240402	150330	57	100.00	KOSDAQ		유통	N	N	N	N	N	178	-5	5	-2.73	300003988	1683136	84.93	182	183	177	237	129	183	178.24	0.99	-119690	189	186	182	179	175	187	180	652	54	500	120	1	1	130303515	232	-0.70	0.39	12	1.29	-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	0.05	N	031860	500	651 억	1295412	N	N	N	N
156	20240402	140331	57	100.00	KOSDAQ		유통	N	N	N	N	N	178	-5	5	-2.73	212315832	1188179	59.96	182	183	177	237	129	183	178.69	0.99	-122583	189	186	182	179	175	187	180	652	54	500	120	1	1	130303515	232	-0.70	0.39	12	0.91	-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	0.05	N	031860	500	651 억	1295412	N	N	N	N
157	20240402	130326	57	100.00	KOSDAQ		유통	N	N	N	N	N	178	-5	5	-2.73	187153925	1046389	52.80	182	183	177	237	129	183	178.86	0.99	-123094	189	186	182	179	175	187	180	652	54	500	120	1	1	130303515	232	-0.70	0.39	12	0.80	-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	0.05	N	031860	500	651 억	1295412	N	N	N	N
158	20240402	120325	57	100.00	KOSDAQ		유통	N	N	N	N	N	178	-5	5	-2.73	170020827	949962	47.94	182	183	177	237	129	183	178.98	0.99	-120161	189	186	182	179	175	187	180	652	54	500	120	1	1	130303515	232	-0.70	0.39	12	0.73	-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	0.05	N	031860	500	651 억	1295412	N	N	N	N
159	20240402	110327	57	100.00	KOSDAQ		유통	N	N	N	N	N	177	-6	5	-3.28	163087596	910977	45.97	182	183	177	237	129	183	179.02	0.99	-112586	189	186	182	179	175	187	180	652	54	500	120	1	1	130303515	231	-0.69	0.38	12	0.70	-256.00	462.00	1310	20230420	-86.49	174	20240328	1.72	425	-58.35	20240103	174	1.72	20240328	1310	-86.49	20230420	174	1.72	20240328	0.05	N	031860	500	651 억	1295412	N	N	N	N
160	20240402	100326	57	100.00	KOSDAQ		유통	N	N	N	N	N	177	-6	5	-3.28	118675632	660489	33.33	182	183	177	237	129	183	179.68	0.99	-89706	189	186	182	179	175	187	180	652	54	500	120	1	1	130303515	231	-0.69	0.38	12	0.51	-256.00	462.00	1310	20230420	-86.49	174	20240328	1.72	425	-58.35	20240103	174	1.72	20240328	1310	-86.49	20230420	174	1.72	20240328	0.05	N	031860	500	651 억	1295412	N	N	N	N
161	20240402	090325	57	100.00	KOSDAQ		유통	N	N	N	N	N	183	0	3	0.00	6238782	34369	1.73	182	183	180	237	129	183	181.52	0.99	-1881	189	186	182	179	175	187	180	652	54	500	120	1	1	130303515	238	-0.71	0.40	12	0.03	-256.00	462.00	1310	20230420	-86.03	174	20240328	5.17	425	-56.94	20240103	174	5.17	20240328	1310	-86.03	20230420	174	5.17	20240328	0.05	N	031860	500	651 억	1295412	N	N	N	N
162	20240401	160324	57	100.00	KOSDAQ		유통	N	N	N	N	N	183	4	2	2.23	359307478	1978863	120.47	179	185	178	232	126	179	181.57	0.88	138485	195	187	183	175	171	185	173	652	53	500	120	1	1	130303515	238	-0.71	0.40	12	1.52	-256.00	462.00	1310	20230420	-86.03	174	20240328	5.17	425	-56.94	20240103	174	5.17	20240328	1310	-86.03	20230420	174	5.17	20240328	0.05	N	031860	500	651 억	1146125	N	N	N	N
163	20240401	150325	57	100.00	KOSDAQ		유통	N	N	N	N	N	183	4	2	2.23	327987639	1807439	110.03	179	185	178	232	126	179	181.47	0.88	136257	195	187	183	175	171	185	173	652	53	500	120	1	1	130303515	238	-0.71	0.40	12	1.39	-256.00	462.00	1310	20230420	-86.03	174	20240328	5.17	425	-56.94	20240103	174	5.17	20240328	1310	-86.03	20230420	174	5.17	20240328	0.05	N	031860	500	651 억	1146125	N	N	N	N
164	20240401	140324	57	100.00	KOSDAQ		유통	N	N	N	N	N	182	3	2	1.68	250816889	1386463	84.40	179	184	178	232	126	179	180.90	0.88	58946	195	187	183	175	171	185	173	652	53	500	120	1	1	130303515	237	-0.71	0.39	12	1.06	-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	1146125	N	N	N	N
165	20240401	130325	57	100.00	KOSDAQ		유통	N	N	N	N	N	182	3	2	1.68	201145763	1113378	67.78	179	184	178	232	126	179	180.66	0.88	-91593	195	187	183	175	171	185	173	652	53	500	120	1	1	130303515	237	-0.71	0.39	12	0.85	-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	1146125	N	N	N	N
166	20240401	120327	57	100.00	KOSDAQ		유통	N	N	N	N	N	179	0	3	0.00	172164703	952910	58.01	179	184	178	232	126	179	180.67	0.88	-66189	195	187	183	175	171	185	173	652	53	500	120	1	1	130303515	233	-0.70	0.39	12	0.73	-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	1146125	N	N	N	N
167	20240401	110325	57	100.00	KOSDAQ		유통	N	N	N	N	N	182	3	2	1.68	141953013	785088	47.79	179	184	178	232	126	179	180.81	0.88	-47472	195	187	183	175	171	185	173	652	53	500	120	1	1	130303515	237	-0.71	0.39	12	0.60	-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	1146125	N	N	N	N
168	20240401	100323	57	100.00	KOSDAQ		유통	N	N	N	N	N	181	2	2	1.12	83703892	465411	28.33	179	184	178	232	126	179	179.85	0.88	21335	195	187	183	175	171	185	173	652	53	500	120	1	1	130303515	236	-0.71	0.39	12	0.36	-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	1146125	N	N	N	N
169	20240401	090323	57	100.00	KOSDAQ		유통	N	N	N	N	N	180	1	2	0.56	12202335	68115	4.15	179	182	179	232	126	179	179.14	0.88	-12933	195	187	183	175	171	185	173	652	53	500	120	1	1	130303515	235	-0.70	0.39	12	0.05	-256.00	462.00	1310	20230420	-86.26	174	20240328	3.45	425	-57.65	20240103	174	3.45	20240328	1310	-86.26	20230420	174	3.45	20240328	0.05	N	031860	500	651 억	1146125	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History