KissMeData/036620/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	270	2	8.13	7485396605	2119838	350.87	3315	3615	3290	4315	2325	3320	3531.06	7.36	79692	3463	3391	3338	3266	3213	3365	3240	453	995	500	2450	5	1	90688576	3256	13.45	4.18	12	2.34	267.00	859.00	4940	20230711	-27.33	1902	20230327	88.75	3615	-0.69	20240329	2510	43.03	20240214	4940	-27.33	20230711	1960	83.16	20230329	3.61	N	036620	500	453 억	6670472	N	N	N	N
3	20240329	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	265	2	7.98	7171127720	2032248	336.38	3315	3615	3290	4315	2325	3320	3528.67	7.36	90169	3463	3391	3338	3266	3213	3365	3240	453	995	500	2450	5	1	90688576	3251	13.43	4.17	12	2.24	267.00	859.00	4940	20230711	-27.43	1902	20230327	88.49	3615	-0.83	20240329	2510	42.83	20240214	4940	-27.43	20230711	1960	82.91	20230329	3.61	N	036620	500	453 억	6670472	N	N	N	N
4	20240329	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	220	2	6.63	5703350845	1622848	268.61	3315	3605	3290	4315	2325	3320	3514.41	7.36	120675	3463	3391	3338	3266	3213	3365	3240	453	995	500	2450	5	1	90688576	3210	13.26	4.12	12	1.79	267.00	859.00	4940	20230711	-28.34	1902	20230327	86.12	3605	-1.80	20240329	2510	41.04	20240214	4940	-28.34	20230711	1960	80.61	20230329	3.61	N	036620	500	453 억	6670472	N	N	N	N
5	20240329	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3515	195	2	5.87	3418143585	981296	162.42	3315	3535	3290	4315	2325	3320	3483.30	7.36	84055	3463	3391	3338	3266	3213	3365	3240	453	995	500	2450	5	1	90688576	3188	13.16	4.09	12	1.08	267.00	859.00	4940	20230711	-28.85	1902	20230327	84.81	3535	-0.57	20240329	2510	40.04	20240214	4940	-28.85	20230711	1960	79.34	20230329	3.61	N	036620	500	453 억	6670472	N	N	N	N
6	20240329	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3510	190	2	5.72	2931888740	843118	139.55	3315	3535	3290	4315	2325	3320	3477.44	7.36	95752	3463	3391	3338	3266	3213	3365	3240	453	995	500	2450	5	1	90688576	3183	13.15	4.09	12	0.93	267.00	859.00	4940	20230711	-28.95	1902	20230327	84.54	3535	-0.71	20240329	2510	39.84	20240214	4940	-28.95	20230711	1960	79.08	20230329	3.61	N	036620	500	453 억	6670472	N	N	N	N
7	20240329	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	205	2	6.17	2245074420	648054	107.27	3315	3525	3290	4315	2325	3320	3464.33	7.36	74193	3463	3391	3338	3266	3213	3365	3240	453	995	500	2450	5	1	90688576	3197	13.20	4.10	12	0.71	267.00	859.00	4940	20230711	-28.64	1902	20230327	85.33	3525	0.00	20240327	2510	40.44	20240214	4940	-28.64	20230711	1960	79.85	20230329	3.61	N	036620	500	453 억	6670472	N	N	N	N
8	20240329	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	135	2	4.07	803222460	235247	38.94	3315	3470	3290	4315	2325	3320	3414.38	7.36	13874	3463	3391	3338	3266	3213	3365	3240	453	995	500	2450	5	1	90688576	3133	12.94	4.02	12	0.26	267.00	859.00	4940	20230711	-30.06	1902	20230327	81.65	3525	-1.99	20240327	2510	37.65	20240214	4940	-30.06	20230711	1960	76.28	20230329	3.61	N	036620	500	453 억	6670472	N	N	N	N
9	20240329	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-20	5	-0.60	12226735	3694	0.61	3315	3315	3290	4315	2325	3320	3309.89	7.36	-243	3463	3391	3338	3266	3213	3365	3240	453	995	500	2450	5	1	90688576	2993	12.36	3.84	12	0.00	267.00	859.00	4940	20230711	-33.20	1902	20230327	73.50	3525	-6.38	20240327	2510	31.47	20240214	4940	-33.20	20230711	1960	68.37	20230329	3.61	N	036620	500	453 억	6670472	N	N	N	N
10	20240328	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-70	5	-2.06	2017947720	602724	60.30	3345	3410	3285	4405	2375	3390	3348.13	7.37	-16561	3583	3486	3428	3331	3273	3535	3380	453	1015	500	2500	5	1	90688576	3011	12.43	3.86	12	0.66	267.00	859.00	4940	20230711	-32.79	1902	20230327	74.55	3525	-5.82	20240327	2510	32.27	20240214	4940	-32.79	20230711	1925	72.47	20230328	3.72	N	036620	500	453 억	6687033	N	N	N	N
11	20240328	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	-50	5	-1.47	1921884820	573828	57.41	3345	3410	3285	4405	2375	3390	3349.23	7.37	-17480	3583	3486	3428	3331	3273	3535	3380	453	1015	500	2500	5	1	90688576	3029	12.51	3.89	12	0.63	267.00	859.00	4940	20230711	-32.39	1902	20230327	75.60	3525	-5.25	20240327	2510	33.07	20240214	4940	-32.39	20230711	1925	73.51	20230328	3.72	N	036620	500	453 억	6687033	N	N	N	N
12	20240328	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-70	5	-2.06	1705501985	508996	50.93	3345	3410	3285	4405	2375	3390	3350.72	7.37	3608	3583	3486	3428	3331	3273	3535	3380	453	1015	500	2500	5	1	90688576	3011	12.43	3.86	12	0.56	267.00	859.00	4940	20230711	-32.79	1902	20230327	74.55	3525	-5.82	20240327	2510	32.27	20240214	4940	-32.79	20230711	1925	72.47	20230328	3.72	N	036620	500	453 억	6687033	N	N	N	N
13	20240328	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	-65	5	-1.92	1269123820	377049	37.72	3345	3410	3320	4405	2375	3390	3365.94	7.37	-28988	3583	3486	3428	3331	3273	3535	3380	453	1015	500	2500	5	1	90688576	3015	12.45	3.87	12	0.42	267.00	859.00	4940	20230711	-32.69	1902	20230327	74.82	3525	-5.67	20240327	2510	32.47	20240214	4940	-32.69	20230711	1925	72.73	20230328	3.72	N	036620	500	453 억	6687033	N	N	N	N
14	20240328	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	-40	5	-1.18	1004694825	297798	29.80	3345	3410	3345	4405	2375	3390	3373.75	7.37	-37920	3583	3486	3428	3331	3273	3535	3380	453	1015	500	2500	5	1	90688576	3038	12.55	3.90	12	0.33	267.00	859.00	4940	20230711	-32.19	1902	20230327	76.13	3525	-4.96	20240327	2510	33.47	20240214	4940	-32.19	20230711	1925	74.03	20230328	3.72	N	036620	500	453 억	6687033	N	N	N	N
15	20240328	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-30	5	-0.88	813974690	240944	24.11	3345	3410	3345	4405	2375	3390	3378.27	7.37	-35248	3583	3486	3428	3331	3273	3535	3380	453	1015	500	2500	5	1	90688576	3047	12.58	3.91	12	0.27	267.00	859.00	4940	20230711	-31.98	1902	20230327	76.66	3525	-4.68	20240327	2510	33.86	20240214	4940	-31.98	20230711	1925	74.55	20230328	3.72	N	036620	500	453 억	6687033	N	N	N	N
16	20240328	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-10	5	-0.29	551089665	162957	16.30	3345	3410	3345	4405	2375	3390	3381.81	7.37	-10165	3583	3486	3428	3331	3273	3535	3380	453	1015	500	2500	5	1	90688576	3065	12.66	3.93	12	0.18	267.00	859.00	4940	20230711	-31.58	1902	20230327	77.71	3525	-4.11	20240327	2510	34.66	20240214	4940	-31.58	20230711	1925	75.58	20230328	3.72	N	036620	500	453 억	6687033	N	N	N	N
17	20240328	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	5	2	0.15	55809380	16624	1.66	3345	3395	3345	4405	2375	3390	3357.16	7.37	6802	3583	3486	3428	3331	3273	3535	3380	453	1015	500	2500	5	1	90688576	3079	12.72	3.95	12	0.02	267.00	859.00	4940	20230711	-31.28	1902	20230327	78.50	3525	-3.69	20240327	2510	35.26	20240214	4940	-31.28	20230711	1925	76.36	20230328	3.72	N	036620	500	453 억	6687033	N	N	N	N
18	20240327	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	-25	5	-0.73	3309153600	964979	74.53	3380	3525	3370	4435	2395	3415	3429.37	7.41	-30093	3568	3491	3403	3326	3238	3530	3365	453	1020	500	2520	5	1	90688576	3074	12.70	3.95	12	1.06	267.00	859.00	4940	20230711	-31.38	1902	20230327	78.23	3525	-3.83	20240327	2510	35.06	20240214	4940	-31.38	20230711	1902	78.23	20230327	3.70	N	036620	500	453 억	6715698	N	N	N	N
19	20240327	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	-15	5	-0.44	3161672325	921531	71.18	3380	3525	3370	4435	2395	3415	3430.89	7.41	-26012	3568	3491	3403	3326	3238	3530	3365	453	1020	500	2520	5	1	90688576	3083	12.73	3.96	12	1.02	267.00	859.00	4940	20230711	-31.17	1902	20230327	78.76	3525	-3.55	20240327	2510	35.46	20240214	4940	-31.17	20230711	1902	78.76	20230327	3.70	N	036620	500	453 억	6715698	N	N	N	N
20	20240327	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	-10	5	-0.29	2861899530	833276	64.36	3380	3525	3370	4435	2395	3415	3434.52	7.41	3717	3568	3491	3403	3326	3238	3530	3365	453	1020	500	2520	5	1	90688576	3088	12.75	3.96	12	0.92	267.00	859.00	4940	20230711	-31.07	1902	20230327	79.02	3525	-3.40	20240327	2510	35.66	20240214	4940	-31.07	20230711	1902	79.02	20230327	3.70	N	036620	500	453 억	6715698	N	N	N	N
21	20240327	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	-10	5	-0.29	2511889355	730419	56.42	3380	3525	3370	4435	2395	3415	3438.97	7.41	8845	3568	3491	3403	3326	3238	3530	3365	453	1020	500	2520	5	1	90688576	3088	12.75	3.96	12	0.81	267.00	859.00	4940	20230711	-31.07	1902	20230327	79.02	3525	-3.40	20240327	2510	35.66	20240214	4940	-31.07	20230711	1902	79.02	20230327	3.70	N	036620	500	453 억	6715698	N	N	N	N
22	20240327	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	0	3	0.00	2114048825	613544	47.39	3380	3525	3370	4435	2395	3415	3445.64	7.41	10469	3568	3491	3403	3326	3238	3530	3365	453	1020	500	2520	5	1	90688576	3097	12.79	3.98	12	0.68	267.00	859.00	4940	20230711	-30.87	1902	20230327	79.55	3525	-3.12	20240327	2510	36.06	20240214	4940	-30.87	20230711	1902	79.55	20230327	3.70	N	036620	500	453 억	6715698	N	N	N	N
23	20240327	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	40	2	1.17	1344271040	387486	29.93	3380	3525	3370	4435	2395	3415	3469.21	7.41	-32457	3568	3491	3403	3326	3238	3530	3365	453	1020	500	2520	5	1	90688576	3133	12.94	4.02	12	0.43	267.00	859.00	4940	20230711	-30.06	1902	20230327	81.65	3525	-1.99	20240327	2510	37.65	20240214	4940	-30.06	20230711	1902	81.65	20230327	3.70	N	036620	500	453 억	6715698	N	N	N	N
24	20240327	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3480	65	2	1.90	1113163465	320870	24.78	3380	3525	3370	4435	2395	3415	3469.20	7.41	-19432	3568	3491	3403	3326	3238	3530	3365	453	1020	500	2520	5	1	90688576	3156	13.03	4.05	12	0.35	267.00	859.00	4940	20230711	-29.55	1902	20230327	82.97	3525	-1.28	20240327	2510	38.65	20240214	4940	-29.55	20230711	1902	82.97	20230327	3.70	N	036620	500	453 억	6715698	N	N	N	N
25	20240327	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	-15	5	-0.44	45685455	13484	1.04	3380	3420	3370	4435	2395	3415	3388.12	7.41	-2679	3568	3491	3403	3326	3238	3530	3365	453	1020	500	2520	5	1	90688576	3083	12.73	3.96	12	0.01	267.00	859.00	4940	20230711	-31.17	1902	20230327	78.76	3480	-2.30	20240326	2510	35.46	20240214	4940	-31.17	20230711	1902	78.76	20230327	3.70	N	036620	500	453 억	6715698	N	N	N	N
26	20240326	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	80	2	2.40	4433264795	1292166	143.52	3365	3480	3315	4335	2335	3335	3430.88	7.37	35911	3491	3412	3336	3257	3181	3375	3220	453	1000	500	2460	5	1	90688576	3097	12.79	3.98	12	1.42	267.00	859.00	4940	20230711	-30.87	1902	20230327	79.55	3480	-1.87	20240326	2510	36.06	20240214	4940	-30.87	20230711	1902	79.55	20230327	3.62	N	036620	500	453 억	6679786	N	N	N	N
27	20240326	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	85	2	2.55	4286362185	1249086	138.74	3365	3480	3315	4335	2335	3335	3431.60	7.37	33590	3491	3412	3336	3257	3181	3375	3220	453	1000	500	2460	5	1	90688576	3102	12.81	3.98	12	1.38	267.00	859.00	4940	20230711	-30.77	1902	20230327	79.81	3480	-1.72	20240326	2510	36.25	20240214	4940	-30.77	20230711	1902	79.81	20230327	3.62	N	036620	500	453 억	6679786	N	N	N	N
28	20240326	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	60	2	1.80	3919105150	1141060	126.74	3365	3480	3315	4335	2335	3335	3434.62	7.37	44131	3491	3412	3336	3257	3181	3375	3220	453	1000	500	2460	5	1	90688576	3079	12.72	3.95	12	1.26	267.00	859.00	4940	20230711	-31.28	1902	20230327	78.50	3480	-2.44	20240326	2510	35.26	20240214	4940	-31.28	20230711	1902	78.50	20230327	3.62	N	036620	500	453 억	6679786	N	N	N	N
29	20240326	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	55	2	1.65	3564495490	1036422	115.12	3365	3480	3315	4335	2335	3335	3439.23	7.37	36182	3491	3412	3336	3257	3181	3375	3220	453	1000	500	2460	5	1	90688576	3074	12.70	3.95	12	1.14	267.00	859.00	4940	20230711	-31.38	1902	20230327	78.23	3480	-2.59	20240326	2510	35.06	20240214	4940	-31.38	20230711	1902	78.23	20230327	3.62	N	036620	500	453 억	6679786	N	N	N	N
30	20240326	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	110	2	3.30	2900939945	842264	93.55	3365	3480	3315	4335	2335	3335	3444.22	7.37	9522	3491	3412	3336	3257	3181	3375	3220	453	1000	500	2460	5	1	90688576	3124	12.90	4.01	12	0.93	267.00	859.00	4940	20230711	-30.26	1902	20230327	81.13	3480	-1.01	20240326	2510	37.25	20240214	4940	-30.26	20230711	1902	81.13	20230327	3.62	N	036620	500	453 억	6679786	N	N	N	N
31	20240326	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	115	2	3.45	2333712685	678269	75.34	3365	3480	3315	4335	2335	3335	3440.69	7.37	34254	3491	3412	3336	3257	3181	3375	3220	453	1000	500	2460	5	1	90688576	3129	12.92	4.02	12	0.75	267.00	859.00	4940	20230711	-30.16	1902	20230327	81.39	3480	-0.86	20240326	2510	37.45	20240214	4940	-30.16	20230711	1902	81.39	20230327	3.62	N	036620	500	453 억	6679786	N	N	N	N
32	20240326	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	125	2	3.75	1516911210	442046	49.10	3365	3480	3315	4335	2335	3335	3431.57	7.37	81062	3491	3412	3336	3257	3181	3375	3220	453	1000	500	2460	5	1	90688576	3138	12.96	4.03	12	0.49	267.00	859.00	4940	20230711	-29.96	1902	20230327	81.91	3480	-0.57	20240326	2510	37.85	20240214	4940	-29.96	20230711	1902	81.91	20230327	3.62	N	036620	500	453 억	6679786	N	N	N	N
33	20240326	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-15	5	-0.45	49472185	14824	1.65	3365	3370	3320	4335	2335	3335	3337.30	7.37	-9774	3491	3412	3336	3257	3181	3375	3220	453	1000	500	2460	5	1	90688576	3011	12.43	3.86	12	0.02	267.00	859.00	4940	20230711	-32.79	1902	20230327	74.55	3430	-3.21	20240321	2510	32.27	20240214	4940	-32.79	20230711	1902	74.55	20230327	3.62	N	036620	500	453 억	6679786	N	N	N	N
34	20240325	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	20	2	0.60	2979016070	893566	99.77	3415	3415	3260	4305	2325	3315	3333.85	7.52	-92824	3481	3397	3341	3257	3201	3370	3230	453	990	500	2450	5	1	90688576	3024	19.85	5.87	12	0.99	168.00	568.00	4940	20230711	-32.49	1902	20230327	75.34	3430	-2.77	20240321	2510	32.87	20240214	4940	-32.49	20230711	1902	75.34	20230327	3.30	N	036620	500	453 억	6819068	N	N	N	N
35	20240325	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	15	2	0.45	2839611475	851752	95.10	3415	3415	3260	4305	2325	3315	3333.85	7.52	-71068	3481	3397	3341	3257	3201	3370	3230	453	990	500	2450	5	1	90688576	3020	19.82	5.86	12	0.94	168.00	568.00	4940	20230711	-32.59	1902	20230327	75.08	3430	-2.92	20240321	2510	32.67	20240214	4940	-32.59	20230711	1902	75.08	20230327	3.30	N	036620	500	453 억	6819068	N	N	N	N
36	20240325	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-5	5	-0.15	2485462975	744946	83.18	3415	3415	3260	4305	2325	3315	3336.43	7.52	-51311	3481	3397	3341	3257	3201	3370	3230	453	990	500	2450	5	1	90688576	3002	19.70	5.83	12	0.82	168.00	568.00	4940	20230711	-33.00	1902	20230327	74.03	3430	-3.50	20240321	2510	31.87	20240214	4940	-33.00	20230711	1902	74.03	20230327	3.30	N	036620	500	453 억	6819068	N	N	N	N
37	20240325	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	20	2	0.60	2284530485	684406	76.42	3415	3415	3260	4305	2325	3315	3337.98	7.52	-40720	3481	3397	3341	3257	3201	3370	3230	453	990	500	2450	5	1	90688576	3024	19.85	5.87	12	0.75	168.00	568.00	4940	20230711	-32.49	1902	20230327	75.34	3430	-2.77	20240321	2510	32.87	20240214	4940	-32.49	20230711	1902	75.34	20230327	3.30	N	036620	500	453 억	6819068	N	N	N	N
38	20240325	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	50	2	1.51	2049407700	613917	68.55	3415	3415	3260	4305	2325	3315	3338.25	7.52	-27392	3481	3397	3341	3257	3201	3370	3230	453	990	500	2450	5	1	90688576	3052	20.03	5.92	12	0.68	168.00	568.00	4940	20230711	-31.88	1902	20230327	76.92	3430	-1.90	20240321	2510	34.06	20240214	4940	-31.88	20230711	1902	76.92	20230327	3.30	N	036620	500	453 억	6819068	N	N	N	N
39	20240325	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	25	2	0.75	1857990320	556821	62.17	3415	3415	3260	4305	2325	3315	3336.78	7.52	-26756	3481	3397	3341	3257	3201	3370	3230	453	990	500	2450	5	1	90688576	3029	19.88	5.88	12	0.61	168.00	568.00	4940	20230711	-32.39	1902	20230327	75.60	3430	-2.62	20240321	2510	33.07	20240214	4940	-32.39	20230711	1902	75.60	20230327	3.30	N	036620	500	453 억	6819068	N	N	N	N
40	20240325	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	65	2	1.96	1002210360	302761	33.80	3415	3415	3260	4305	2325	3315	3310.24	7.52	-52002	3481	3397	3341	3257	3201	3370	3230	453	990	500	2450	5	1	90688576	3065	20.12	5.95	12	0.33	168.00	568.00	4940	20230711	-31.58	1902	20230327	77.71	3430	-1.46	20240321	2510	34.66	20240214	4940	-31.58	20230711	1902	77.71	20230327	3.30	N	036620	500	453 억	6819068	N	N	N	N
41	20240325	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-5	5	-0.15	178885715	53363	5.96	3415	3415	3305	4305	2325	3315	3352.24	7.52	-33478	3481	3397	3341	3257	3201	3370	3230	453	990	500	2450	5	1	90688576	3002	19.70	5.83	12	0.06	168.00	568.00	4940	20230711	-33.00	1902	20230327	74.03	3430	-3.50	20240321	2510	31.87	20240214	4940	-33.00	20230711	1902	74.03	20230327	3.30	N	036620	500	453 억	6819068	N	N	N	N
42	20240322	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	-85	5	-2.50	3004195150	894468	25.14	3360	3425	3285	4420	2380	3400	3358.50	7.68	-154841	3690	3545	3285	3140	2880	3617	3212	453	1020	500	2510	5	1	90688576	3006	19.73	5.84	12	0.99	168.00	568.00	4940	20230711	-32.89	1902	20230327	74.29	3430	-3.35	20240321	2510	32.07	20240214	4940	-32.89	20230711	1902	74.29	20230327	3.31	N	036620	500	453 억	6964523	N	N	N	N
43	20240322	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-100	5	-2.94	2714835760	807059	22.69	3360	3425	3295	4420	2380	3400	3363.72	7.68	-115992	3690	3545	3285	3140	2880	3617	3212	453	1020	500	2510	5	1	90688576	2993	19.64	5.81	12	0.89	168.00	568.00	4940	20230711	-33.20	1902	20230327	73.50	3430	-3.79	20240321	2510	31.47	20240214	4940	-33.20	20230711	1902	73.50	20230327	3.31	N	036620	500	453 억	6964523	N	N	N	N
44	20240322	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-65	5	-1.91	2273948020	673930	18.94	3360	3425	3315	4420	2380	3400	3374.04	7.68	-100391	3690	3545	3285	3140	2880	3617	3212	453	1020	500	2510	5	1	90688576	3024	19.85	5.87	12	0.74	168.00	568.00	4940	20230711	-32.49	1902	20230327	75.34	3430	-2.77	20240321	2510	32.87	20240214	4940	-32.49	20230711	1902	75.34	20230327	3.31	N	036620	500	453 억	6964523	N	N	N	N
45	20240322	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	-30	5	-0.88	1903616520	563267	15.83	3360	3425	3320	4420	2380	3400	3379.48	7.68	-87587	3690	3545	3285	3140	2880	3617	3212	453	1020	500	2510	5	1	90688576	3056	20.06	5.93	12	0.62	168.00	568.00	4940	20230711	-31.78	1902	20230327	77.18	3430	-1.75	20240321	2510	34.26	20240214	4940	-31.78	20230711	1902	77.18	20230327	3.31	N	036620	500	453 억	6964523	N	N	N	N
46	20240322	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	-10	5	-0.29	1645695775	486975	13.69	3360	3425	3320	4420	2380	3400	3379.29	7.68	-60358	3690	3545	3285	3140	2880	3617	3212	453	1020	500	2510	5	1	90688576	3074	20.18	5.97	12	0.54	168.00	568.00	4940	20230711	-31.38	1902	20230327	78.23	3430	-1.17	20240321	2510	35.06	20240214	4940	-31.38	20230711	1902	78.23	20230327	3.31	N	036620	500	453 억	6964523	N	N	N	N
47	20240322	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	-10	5	-0.29	1368652110	405492	11.40	3360	3425	3320	4420	2380	3400	3375.09	7.68	-46199	3690	3545	3285	3140	2880	3617	3212	453	1020	500	2510	5	1	90688576	3074	20.18	5.97	12	0.45	168.00	568.00	4940	20230711	-31.38	1902	20230327	78.23	3430	-1.17	20240321	2510	35.06	20240214	4940	-31.38	20230711	1902	78.23	20230327	3.31	N	036620	500	453 억	6964523	N	N	N	N
48	20240322	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	-10	5	-0.29	971031875	288378	8.11	3360	3425	3320	4420	2380	3400	3366.86	7.68	-31892	3690	3545	3285	3140	2880	3617	3212	453	1020	500	2510	5	1	90688576	3074	20.18	5.97	12	0.32	168.00	568.00	4940	20230711	-31.38	1902	20230327	78.23	3430	-1.17	20240321	2510	35.06	20240214	4940	-31.38	20230711	1902	78.23	20230327	3.31	N	036620	500	453 억	6964523	N	N	N	N
49	20240322	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	5	2	0.15	226500235	66937	1.88	3360	3425	3360	4420	2380	3400	3382.98	7.68	520	3690	3545	3285	3140	2880	3617	3212	453	1020	500	2510	5	1	90688576	3088	20.27	5.99	12	0.07	168.00	568.00	4940	20230711	-31.07	1902	20230327	79.02	3430	-0.73	20240321	2510	35.66	20240214	4940	-31.07	20230711	1902	79.02	20230327	3.31	N	036620	500	453 억	6964523	N	N	N	N
50	20240321	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	330	2	10.75	11764717045	3537612	341.96	3090	3430	3025	3990	2150	3070	3325.62	7.49	168244	3300	3185	3125	3010	2950	3155	2980	453	920	500	2270	5	1	90688576	3083	20.24	5.99	12	3.90	168.00	568.00	4940	20230711	-31.17	1902	20230327	78.76	3430	-0.87	20240321	2510	35.46	20240214	4940	-31.17	20230711	1902	78.76	20230327	3.36	N	036620	500	453 억	6792812	N	N	N	N
51	20240321	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	310	2	10.10	10956448320	3298963	318.89	3090	3430	3025	3990	2150	3070	3321.20	7.49	133657	3300	3185	3125	3010	2950	3155	2980	453	920	500	2270	5	1	90688576	3065	20.12	5.95	12	3.64	168.00	568.00	4940	20230711	-31.58	1902	20230327	77.71	3430	-1.46	20240321	2510	34.66	20240214	4940	-31.58	20230711	1902	77.71	20230327	3.36	N	036620	500	453 억	6792812	N	N	N	N
52	20240321	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	280	2	9.12	9226442815	2785204	269.23	3090	3430	3025	3990	2150	3070	3312.69	7.49	50107	3300	3185	3125	3010	2950	3155	2980	453	920	500	2270	5	1	90688576	3038	19.94	5.90	12	3.07	168.00	568.00	4940	20230711	-32.19	1902	20230327	76.13	3430	-2.33	20240321	2510	33.47	20240214	4940	-32.19	20230711	1902	76.13	20230327	3.36	N	036620	500	453 억	6792812	N	N	N	N
53	20240321	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	325	2	10.59	4242182430	1306728	126.32	3090	3395	3025	3990	2150	3070	3246.45	7.49	-44611	3300	3185	3125	3010	2950	3155	2980	453	920	500	2270	5	1	90688576	3079	20.21	5.98	12	1.44	168.00	568.00	4940	20230711	-31.28	1902	20230327	78.50	3395	0.00	20240321	2510	35.26	20240214	4940	-31.28	20230711	1902	78.50	20230327	3.36	N	036620	500	453 억	6792812	Y	N	N	N
54	20240321	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	140	2	4.56	1523004425	484599	46.84	3090	3230	3025	3990	2150	3070	3142.85	7.49	-18628	3300	3185	3125	3010	2950	3155	2980	453	920	500	2270	5	1	90688576	2911	19.11	5.65	12	0.53	168.00	568.00	4940	20230711	-35.02	1902	20230327	68.77	3335	-3.75	20240223	2510	27.89	20240214	4940	-35.02	20230711	1902	68.77	20230327	3.36	N	036620	500	453 억	6792812	N	N	N	N
55	20240321	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	65	2	2.12	919534040	295039	28.52	3090	3190	3025	3990	2150	3070	3116.70	7.49	-41000	3300	3185	3125	3010	2950	3155	2980	453	920	500	2270	5	1	90688576	2843	18.66	5.52	12	0.33	168.00	568.00	4940	20230711	-36.54	1902	20230327	64.83	3335	-6.00	20240223	2510	24.90	20240214	4940	-36.54	20230711	1902	64.83	20230327	3.36	N	036620	500	453 억	6792812	N	N	N	N
56	20240321	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	30	2	0.98	327183765	106788	10.32	3090	3120	3025	3990	2150	3070	3063.85	7.49	-7332	3300	3185	3125	3010	2950	3155	2980	453	920	500	2270	5	1	90688576	2811	18.45	5.46	12	0.12	168.00	568.00	4940	20230711	-37.25	1902	20230327	62.99	3335	-7.05	20240223	2510	23.51	20240214	4940	-37.25	20230711	1902	62.99	20230327	3.36	N	036620	500	453 억	6792812	N	N	N	N
57	20240321	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	10	2	0.33	40777315	13280	1.28	3090	3090	3045	3990	2150	3070	3070.59	7.49	-4098	3300	3185	3125	3010	2950	3155	2980	453	920	500	2270	5	1	90688576	2793	18.33	5.42	12	0.01	168.00	568.00	4940	20230711	-37.65	1902	20230327	61.93	3335	-7.65	20240223	2510	22.71	20240214	4940	-37.65	20230711	1902	61.93	20230327	3.36	N	036620	500	453 억	6792812	N	N	N	N
58	20240320	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-180	5	-5.54	2732625175	873646	30.75	3185	3240	3065	4225	2275	3250	3127.86	7.77	-255809	3420	3335	3175	3090	2930	3377	3132	453	975	500	2400	5	1	90688576	2784	18.27	5.40	12	0.96	168.00	568.00	4940	20230711	-37.85	1902	20230327	61.41	3335	-7.95	20240223	2510	22.31	20240214	4940	-37.85	20230711	1902	61.41	20230327	3.32	N	036620	500	453 억	7045686	N	N	N	N
59	20240320	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-180	5	-5.54	2471835610	788810	27.77	3185	3240	3065	4225	2275	3250	3133.61	7.77	-223867	3420	3335	3175	3090	2930	3377	3132	453	975	500	2400	5	1	90688576	2784	18.27	5.40	12	0.87	168.00	568.00	4940	20230711	-37.85	1902	20230327	61.41	3335	-7.95	20240223	2510	22.31	20240214	4940	-37.85	20230711	1902	61.41	20230327	3.32	N	036620	500	453 억	7045686	N	N	N	N
60	20240320	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-115	5	-3.54	1647025010	522638	18.40	3185	3240	3110	4225	2275	3250	3151.35	7.77	-126905	3420	3335	3175	3090	2930	3377	3132	453	975	500	2400	5	1	90688576	2843	18.66	5.52	12	0.58	168.00	568.00	4940	20230711	-36.54	1902	20230327	64.83	3335	-6.00	20240223	2510	24.90	20240214	4940	-36.54	20230711	1902	64.83	20230327	3.32	N	036620	500	453 억	7045686	N	N	N	N
61	20240320	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-115	5	-3.54	1445179845	458462	16.14	3185	3240	3110	4225	2275	3250	3152.21	7.77	-100136	3420	3335	3175	3090	2930	3377	3132	453	975	500	2400	5	1	90688576	2843	18.66	5.52	12	0.51	168.00	568.00	4940	20230711	-36.54	1902	20230327	64.83	3335	-6.00	20240223	2510	24.90	20240214	4940	-36.54	20230711	1902	64.83	20230327	3.32	N	036620	500	453 억	7045686	N	N	N	N
62	20240320	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-110	5	-3.38	1218754520	386533	13.61	3185	3240	3110	4225	2275	3250	3153.02	7.77	-81103	3420	3335	3175	3090	2930	3377	3132	453	975	500	2400	5	1	90688576	2848	18.69	5.53	12	0.43	168.00	568.00	4940	20230711	-36.44	1902	20230327	65.09	3335	-5.85	20240223	2510	25.10	20240214	4940	-36.44	20230711	1902	65.09	20230327	3.32	N	036620	500	453 억	7045686	N	N	N	N
63	20240320	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	-135	5	-4.15	998057655	316061	11.13	3185	3240	3110	4225	2275	3250	3157.77	7.77	-44438	3420	3335	3175	3090	2930	3377	3132	453	975	500	2400	5	1	90688576	2825	18.54	5.48	12	0.35	168.00	568.00	4940	20230711	-36.94	1902	20230327	63.77	3335	-6.60	20240223	2510	24.10	20240214	4940	-36.94	20230711	1902	63.77	20230327	3.32	N	036620	500	453 억	7045686	N	N	N	N
64	20240320	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-95	5	-2.92	632302705	199228	7.01	3185	3240	3145	4225	2275	3250	3173.73	7.77	-560	3420	3335	3175	3090	2930	3377	3132	453	975	500	2400	5	1	90688576	2861	18.78	5.55	12	0.22	168.00	568.00	4940	20230711	-36.13	1902	20230327	65.88	3335	-5.40	20240223	2510	25.70	20240214	4940	-36.13	20230711	1902	65.88	20230327	3.32	N	036620	500	453 억	7045686	N	N	N	N
65	20240320	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-60	5	-1.85	106324355	33343	1.17	3185	3240	3180	4225	2275	3250	3188.62	7.77	6046	3420	3335	3175	3090	2930	3377	3132	453	975	500	2400	5	1	90688576	2893	18.99	5.62	12	0.04	168.00	568.00	4940	20230711	-35.43	1902	20230327	67.72	3335	-4.35	20240223	2510	27.09	20240214	4940	-35.43	20230711	1902	67.72	20230327	3.32	N	036620	500	453 억	7045686	N	N	N	N
66	20240319	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	205	2	6.73	8949679735	2822471	448.40	3050	3260	3015	3955	2135	3045	3170.85	7.90	-129418	3161	3102	3046	2987	2931	3075	2960	453	910	500	2250	5	1	90688576	2947	19.35	5.72	12	3.11	168.00	568.00	4940	20230711	-34.21	1902	20230327	70.87	3335	-2.55	20240223	2510	29.48	20240214	4940	-34.21	20230711	1902	70.87	20230327	3.39	N	036620	500	453 억	7163527	N	N	N	N
67	20240319	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	95	2	3.12	7789480765	2460514	390.90	3050	3260	3015	3955	2135	3045	3165.79	7.90	-55716	3161	3102	3046	2987	2931	3075	2960	453	910	500	2250	5	1	90688576	2848	18.69	5.53	12	2.71	168.00	568.00	4940	20230711	-36.44	1902	20230327	65.09	3335	-5.85	20240223	2510	25.10	20240214	4940	-36.44	20230711	1902	65.09	20230327	3.39	N	036620	500	453 억	7163527	N	N	N	N
68	20240319	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	80	2	2.63	7307172380	2306435	366.42	3050	3260	3015	3955	2135	3045	3168.17	7.90	-33443	3161	3102	3046	2987	2931	3075	2960	453	910	500	2250	5	1	90688576	2834	18.60	5.50	12	2.54	168.00	568.00	4940	20230711	-36.74	1902	20230327	64.30	3335	-6.30	20240223	2510	24.50	20240214	4940	-36.74	20230711	1902	64.30	20230327	3.39	N	036620	500	453 억	7163527	N	N	N	N
69	20240319	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	135	2	4.43	5836177530	1837648	291.95	3050	3260	3015	3955	2135	3045	3175.90	7.90	62648	3161	3102	3046	2987	2931	3075	2960	453	910	500	2250	5	1	90688576	2884	18.93	5.60	12	2.03	168.00	568.00	4940	20230711	-35.63	1902	20230327	67.19	3335	-4.65	20240223	2510	26.69	20240214	4940	-35.63	20230711	1902	67.19	20230327	3.39	N	036620	500	453 억	7163527	N	N	N	N
70	20240319	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	140	2	4.60	2812631315	895387	142.25	3050	3200	3015	3955	2135	3045	3141.25	7.90	145426	3161	3102	3046	2987	2931	3075	2960	453	910	500	2250	5	1	90688576	2888	18.96	5.61	12	0.99	168.00	568.00	4940	20230711	-35.53	1902	20230327	67.46	3335	-4.50	20240223	2510	26.89	20240214	4940	-35.53	20230711	1902	67.46	20230327	3.39	N	036620	500	453 억	7163527	N	N	N	N
71	20240319	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	110	2	3.61	2095812425	669140	106.31	3050	3200	3015	3955	2135	3045	3132.10	7.90	95468	3161	3102	3046	2987	2931	3075	2960	453	910	500	2250	5	1	90688576	2861	18.78	5.55	12	0.74	168.00	568.00	4940	20230711	-36.13	1902	20230327	65.88	3335	-5.40	20240223	2510	25.70	20240214	4940	-36.13	20230711	1902	65.88	20230327	3.39	N	036620	500	453 억	7163527	N	N	N	N
72	20240319	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	70	2	2.30	787970410	255705	40.62	3050	3120	3015	3955	2135	3045	3081.56	7.90	79914	3161	3102	3046	2987	2931	3075	2960	453	910	500	2250	5	1	90688576	2825	18.54	5.48	12	0.28	168.00	568.00	4940	20230711	-36.94	1902	20230327	63.77	3335	-6.60	20240223	2510	24.10	20240214	4940	-36.94	20230711	1902	63.77	20230327	3.39	N	036620	500	453 억	7163527	N	N	N	N
73	20240319	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	0	3	0.00	61194995	20109	3.19	3050	3060	3015	3955	2135	3045	3043.16	7.90	-5943	3161	3102	3046	2987	2931	3075	2960	453	910	500	2250	5	1	90688576	2761	18.12	5.36	12	0.02	168.00	568.00	4940	20230711	-38.36	1902	20230327	60.09	3335	-8.70	20240223	2510	21.31	20240214	4940	-38.36	20230711	1902	60.09	20230327	3.39	N	036620	500	453 억	7163527	N	N	N	N
74	20240318	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	5	2	0.16	1901500050	628444	58.20	3055	3105	2990	3950	2130	3040	3025.73	7.95	-48725	3170	3105	3020	2955	2870	3115	2965	453	910	500	2240	5	1	90688576	2761	18.12	5.36	12	0.69	168.00	568.00	4940	20230711	-38.36	1902	20230327	60.09	3335	-8.70	20240223	2510	21.31	20240214	4940	-38.36	20230711	1902	60.09	20230327	3.24	N	036620	500	453 억	7208476	N	N	N	N
75	20240318	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	10	2	0.33	1703489755	563367	52.18	3055	3105	2990	3950	2130	3040	3023.77	7.95	-33615	3170	3105	3020	2955	2870	3115	2965	453	910	500	2240	5	1	90688576	2766	18.15	5.37	12	0.62	168.00	568.00	4940	20230711	-38.26	1902	20230327	60.36	3335	-8.55	20240223	2510	21.51	20240214	4940	-38.26	20230711	1902	60.36	20230327	3.24	N	036620	500	453 억	7208476	N	N	N	N
76	20240318	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-20	5	-0.66	1428149775	472555	43.77	3055	3105	2990	3950	2130	3040	3022.19	7.95	-26990	3170	3105	3020	2955	2870	3115	2965	453	910	500	2240	5	1	90688576	2739	17.98	5.32	12	0.52	168.00	568.00	4940	20230711	-38.87	1902	20230327	58.78	3335	-9.45	20240223	2510	20.32	20240214	4940	-38.87	20230711	1902	58.78	20230327	3.24	N	036620	500	453 억	7208476	N	N	N	N
77	20240318	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-35	5	-1.15	1318293945	436138	40.39	3055	3105	2990	3950	2130	3040	3022.65	7.95	-25716	3170	3105	3020	2955	2870	3115	2965	453	910	500	2240	5	1	90688576	2725	17.89	5.29	12	0.48	168.00	568.00	4940	20230711	-39.17	1902	20230327	57.99	3335	-9.90	20240223	2510	19.72	20240214	4940	-39.17	20230711	1902	57.99	20230327	3.24	N	036620	500	453 억	7208476	N	N	N	N
78	20240318	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-25	5	-0.82	1203649520	397989	36.86	3055	3105	2990	3950	2130	3040	3024.33	7.95	-24555	3170	3105	3020	2955	2870	3115	2965	453	910	500	2240	5	1	90688576	2734	17.95	5.31	12	0.44	168.00	568.00	4940	20230711	-38.97	1902	20230327	58.52	3335	-9.60	20240223	2510	20.12	20240214	4940	-38.97	20230711	1902	58.52	20230327	3.24	N	036620	500	453 억	7208476	N	N	N	N
79	20240318	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-25	5	-0.82	1064578695	351701	32.57	3055	3105	2990	3950	2130	3040	3026.94	7.95	-30389	3170	3105	3020	2955	2870	3115	2965	453	910	500	2240	5	1	90688576	2734	17.95	5.31	12	0.39	168.00	568.00	4940	20230711	-38.97	1902	20230327	58.52	3335	-9.60	20240223	2510	20.12	20240214	4940	-38.97	20230711	1902	58.52	20230327	3.24	N	036620	500	453 억	7208476	N	N	N	N
80	20240318	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-20	5	-0.66	423877730	138403	12.82	3055	3105	3015	3950	2130	3040	3062.63	7.95	-30953	3170	3105	3020	2955	2870	3115	2965	453	910	500	2240	5	1	90688576	2739	17.98	5.32	12	0.15	168.00	568.00	4940	20230711	-38.87	1902	20230327	58.78	3335	-9.45	20240223	2510	20.32	20240214	4940	-38.87	20230711	1902	58.78	20230327	3.24	N	036620	500	453 억	7208476	N	N	N	N
81	20240318	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	40	2	1.32	102380645	33428	3.10	3055	3105	3040	3950	2130	3040	3062.72	7.95	-17189	3170	3105	3020	2955	2870	3115	2965	453	910	500	2240	5	1	90688576	2793	18.33	5.42	12	0.04	168.00	568.00	4940	20230711	-37.65	1902	20230327	61.93	3335	-7.65	20240223	2510	22.71	20240214	4940	-37.65	20230711	1902	61.93	20230327	3.24	N	036620	500	453 억	7208476	N	N	N	N
82	20240315	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	0	3	0.00	2826921425	939493	132.03	3040	3085	2935	3950	2130	3040	3008.95	7.94	4890	3170	3105	3030	2965	2890	3137	2997	453	910	500	2240	5	1	90688576	2757	18.10	5.35	12	1.04	168.00	568.00	4940	20230711	-38.46	1902	20230327	59.83	3335	-8.85	20240223	2510	21.12	20240214	4940	-38.46	20230711	1902	59.83	20230327	3.23	N	036620	500	453 억	7204825	N	N	N	N
83	20240315	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-15	5	-0.49	2754657715	915594	128.67	3040	3085	2935	3950	2130	3040	3008.57	7.94	7391	3170	3105	3030	2965	2890	3137	2997	453	910	500	2240	5	1	90688576	2743	18.01	5.33	12	1.01	168.00	568.00	4940	20230711	-38.77	1902	20230327	59.04	3335	-9.30	20240223	2510	20.52	20240214	4940	-38.77	20230711	1902	59.04	20230327	3.23	N	036620	500	453 억	7204825	N	N	N	N
84	20240315	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	20	2	0.66	2203679710	734653	103.24	3040	3085	2935	3950	2130	3040	2999.58	7.94	16653	3170	3105	3030	2965	2890	3137	2997	453	910	500	2240	5	1	90688576	2775	18.21	5.39	12	0.81	168.00	568.00	4940	20230711	-38.06	1902	20230327	60.88	3335	-8.25	20240223	2510	21.91	20240214	4940	-38.06	20230711	1902	60.88	20230327	3.23	N	036620	500	453 억	7204825	N	N	N	N
85	20240315	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-60	5	-1.97	1680997660	563185	79.15	3040	3065	2935	3950	2130	3040	2984.73	7.94	-3392	3170	3105	3030	2965	2890	3137	2997	453	910	500	2240	5	1	90688576	2703	17.74	5.25	12	0.62	168.00	568.00	4940	20230711	-39.68	1902	20230327	56.68	3335	-10.64	20240223	2510	18.73	20240214	4940	-39.68	20230711	1902	56.68	20230327	3.23	N	036620	500	453 억	7204825	N	N	N	N
86	20240315	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-50	5	-1.64	858655200	285815	40.17	3040	3065	2960	3950	2130	3040	3004.14	7.94	-84894	3170	3105	3030	2965	2890	3137	2997	453	910	500	2240	5	1	90688576	2712	17.80	5.26	12	0.32	168.00	568.00	4940	20230711	-39.47	1902	20230327	57.20	3335	-10.34	20240223	2510	19.12	20240214	4940	-39.47	20230711	1902	57.20	20230327	3.23	N	036620	500	453 억	7204825	N	N	N	N
87	20240315	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-35	5	-1.15	722553625	240414	33.79	3040	3065	2960	3950	2130	3040	3005.34	7.94	-92426	3170	3105	3030	2965	2890	3137	2997	453	910	500	2240	5	1	90688576	2725	17.89	5.29	12	0.27	168.00	568.00	4940	20230711	-39.17	1902	20230327	57.99	3335	-9.90	20240223	2510	19.72	20240214	4940	-39.17	20230711	1902	57.99	20230327	3.23	N	036620	500	453 억	7204825	N	N	N	N
88	20240315	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-50	5	-1.64	301480470	101151	14.21	3040	3040	2960	3950	2130	3040	2980.03	7.94	-34127	3170	3105	3030	2965	2890	3137	2997	453	910	500	2240	5	1	90688576	2712	17.80	5.26	12	0.11	168.00	568.00	4940	20230711	-39.47	1902	20230327	57.20	3335	-10.34	20240223	2510	19.12	20240214	4940	-39.47	20230711	1902	57.20	20230327	3.23	N	036620	500	453 억	7204825	N	N	N	N
89	20240315	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-45	5	-1.48	41411125	13836	1.94	3040	3040	2970	3950	2130	3040	2990.16	7.94	-3469	3170	3105	3030	2965	2890	3137	2997	453	910	500	2240	5	1	90688576	2716	17.83	5.27	12	0.02	168.00	568.00	4940	20230711	-39.37	1902	20230327	57.47	3335	-10.19	20240223	2510	19.32	20240214	4940	-39.37	20230711	1902	57.47	20230327	3.23	N	036620	500	453 억	7204825	N	N	N	N
90	20240314	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	25	2	0.83	2131685540	704966	175.90	3015	3095	2955	3915	2115	3015	3023.69	8.16	-93534	3148	3081	3043	2976	2938	3062	2957	453	900	500	2230	5	1	90688576	2757	18.10	5.35	12	0.78	168.00	568.00	4940	20230711	-38.46	1902	20230327	59.83	3335	-8.85	20240223	2510	21.12	20240214	4940	-38.46	20230711	1902	59.83	20230327	3.28	N	036620	500	453 억	7398282	N	N	N	N
91	20240314	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	5	2	0.17	1921079550	635488	158.57	3015	3095	2955	3915	2115	3015	3023.00	8.16	-90427	3148	3081	3043	2976	2938	3062	2957	453	900	500	2230	5	1	90688576	2739	17.98	5.32	12	0.70	168.00	568.00	4940	20230711	-38.87	1902	20230327	58.78	3335	-9.45	20240223	2510	20.32	20240214	4940	-38.87	20230711	1902	58.78	20230327	3.28	N	036620	500	453 억	7398282	N	N	N	N
92	20240314	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-45	5	-1.49	1579609790	521560	130.14	3015	3095	2965	3915	2115	3015	3028.63	8.16	-90182	3148	3081	3043	2976	2938	3062	2957	453	900	500	2230	5	1	90688576	2693	17.68	5.23	12	0.58	168.00	568.00	4940	20230711	-39.88	1902	20230327	56.15	3335	-10.94	20240223	2510	18.33	20240214	4940	-39.88	20230711	1902	56.15	20230327	3.28	N	036620	500	453 억	7398282	N	N	N	N
93	20240314	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-10	5	-0.33	1358925270	447591	111.68	3015	3095	2970	3915	2115	3015	3036.09	8.16	-94944	3148	3081	3043	2976	2938	3062	2957	453	900	500	2230	5	1	90688576	2725	17.89	5.29	12	0.49	168.00	568.00	4940	20230711	-39.17	1902	20230327	57.99	3335	-9.90	20240223	2510	19.72	20240214	4940	-39.17	20230711	1902	57.99	20230327	3.28	N	036620	500	453 억	7398282	N	N	N	N
94	20240314	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	0	3	0.00	1237330765	407061	101.57	3015	3095	2970	3915	2115	3015	3039.67	8.16	-97583	3148	3081	3043	2976	2938	3062	2957	453	900	500	2230	5	1	90688576	2734	17.95	5.31	12	0.45	168.00	568.00	4940	20230711	-38.97	1902	20230327	58.52	3335	-9.60	20240223	2510	20.12	20240214	4940	-38.97	20230711	1902	58.52	20230327	3.28	N	036620	500	453 억	7398282	N	N	N	N
95	20240314	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	50	2	1.66	679621470	222281	55.46	3015	3095	3000	3915	2115	3015	3057.49	8.16	-34093	3148	3081	3043	2976	2938	3062	2957	453	900	500	2230	5	1	90688576	2780	18.24	5.40	12	0.25	168.00	568.00	4940	20230711	-37.96	1902	20230327	61.15	3335	-8.10	20240223	2510	22.11	20240214	4940	-37.96	20230711	1902	61.15	20230327	3.28	N	036620	500	453 억	7398282	N	N	N	N
96	20240314	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	30	2	1.00	221337005	72988	18.21	3015	3065	3000	3915	2115	3015	3032.51	8.16	-2764	3148	3081	3043	2976	2938	3062	2957	453	900	500	2230	5	1	90688576	2761	18.12	5.36	12	0.08	168.00	568.00	4940	20230711	-38.36	1902	20230327	60.09	3335	-8.70	20240223	2510	21.31	20240214	4940	-38.36	20230711	1902	60.09	20230327	3.28	N	036620	500	453 억	7398282	N	N	N	N
97	20240314	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	5	2	0.17	16485880	5482	1.37	3015	3020	3000	3915	2115	3015	3007.27	8.16	370	3148	3081	3043	2976	2938	3062	2957	453	900	500	2230	5	1	90688576	2739	17.98	5.32	12	0.01	168.00	568.00	4940	20230711	-38.87	1902	20230327	58.78	3335	-9.45	20240223	2510	20.32	20240214	4940	-38.87	20230711	1902	58.78	20230327	3.28	N	036620	500	453 억	7398282	N	N	N	N
98	20240313	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-90	5	-2.90	1210646085	397520	29.37	3085	3110	3005	4035	2175	3105	3045.50	8.23	-63961	3275	3190	3075	2990	2875	3232	3032	453	930	500	2290	5	1	90688576	2734	17.95	5.31	12	0.44	168.00	568.00	4940	20230711	-38.97	1902	20230327	58.52	3335	-9.60	20240223	2510	20.12	20240214	4940	-38.97	20230711	1902	58.52	20230327	3.26	N	036620	500	453 억	7461948	N	N	N	N
99	20240313	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-75	5	-2.42	1139473970	373957	27.63	3085	3110	3005	4035	2175	3105	3047.07	8.23	-51166	3275	3190	3075	2990	2875	3232	3032	453	930	500	2290	5	1	90688576	2748	18.04	5.33	12	0.41	168.00	568.00	4940	20230711	-38.66	1902	20230327	59.31	3335	-9.15	20240223	2510	20.72	20240214	4940	-38.66	20230711	1902	59.31	20230327	3.26	N	036620	500	453 억	7461948	N	N	N	N
100	20240313	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-75	5	-2.42	1045168060	342739	25.32	3085	3110	3005	4035	2175	3105	3049.46	8.23	-43597	3275	3190	3075	2990	2875	3232	3032	453	930	500	2290	5	1	90688576	2748	18.04	5.33	12	0.38	168.00	568.00	4940	20230711	-38.66	1902	20230327	59.31	3335	-9.15	20240223	2510	20.72	20240214	4940	-38.66	20230711	1902	59.31	20230327	3.26	N	036620	500	453 억	7461948	N	N	N	N
101	20240313	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-50	5	-1.61	907737175	297352	21.97	3085	3110	3010	4035	2175	3105	3052.74	8.23	-35957	3275	3190	3075	2990	2875	3232	3032	453	930	500	2290	5	1	90688576	2771	18.18	5.38	12	0.33	168.00	568.00	4940	20230711	-38.16	1902	20230327	60.62	3335	-8.40	20240223	2510	21.71	20240214	4940	-38.16	20230711	1902	60.62	20230327	3.26	N	036620	500	453 억	7461948	N	N	N	N
102	20240313	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-60	5	-1.93	778709650	255085	18.84	3085	3110	3010	4035	2175	3105	3052.75	8.23	-21640	3275	3190	3075	2990	2875	3232	3032	453	930	500	2290	5	1	90688576	2761	18.12	5.36	12	0.28	168.00	568.00	4940	20230711	-38.36	1902	20230327	60.09	3335	-8.70	20240223	2510	21.31	20240214	4940	-38.36	20230711	1902	60.09	20230327	3.26	N	036620	500	453 억	7461948	N	N	N	N
103	20240313	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-80	5	-2.58	662786400	216959	16.03	3085	3110	3010	4035	2175	3105	3054.89	8.23	-4465	3275	3190	3075	2990	2875	3232	3032	453	930	500	2290	5	1	90688576	2743	18.01	5.33	12	0.24	168.00	568.00	4940	20230711	-38.77	1902	20230327	59.04	3335	-9.30	20240223	2510	20.52	20240214	4940	-38.77	20230711	1902	59.04	20230327	3.26	N	036620	500	453 억	7461948	N	N	N	N
104	20240313	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	-45	5	-1.45	371732960	121057	8.94	3085	3110	3050	4035	2175	3105	3070.73	8.23	-12722	3275	3190	3075	2990	2875	3232	3032	453	930	500	2290	5	1	90688576	2775	18.21	5.39	12	0.13	168.00	568.00	4940	20230711	-38.06	1902	20230327	60.88	3335	-8.25	20240223	2510	21.91	20240214	4940	-38.06	20230711	1902	60.88	20230327	3.26	N	036620	500	453 억	7461948	N	N	N	N
105	20240313	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-5	5	-0.16	58421980	18889	1.40	3085	3110	3080	4035	2175	3105	3092.91	8.23	7861	3275	3190	3075	2990	2875	3232	3032	453	930	500	2290	5	1	90688576	2811	18.45	5.46	12	0.02	168.00	568.00	4940	20230711	-37.25	1902	20230327	62.99	3335	-7.05	20240223	2510	23.51	20240214	4940	-37.25	20230711	1902	62.99	20230327	3.26	N	036620	500	453 억	7461948	N	N	N	N
106	20240312	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	140	2	4.72	4132309690	1343336	187.66	2975	3160	2960	3850	2080	2965	3076.15	8.27	-38158	3111	3037	2956	2882	2801	2997	2842	453	885	500	2190	5	1	90688576	2816	18.48	5.47	12	1.48	168.00	568.00	4940	20230711	-37.15	1902	20230327	63.25	3335	-6.90	20240223	2510	23.71	20240214	4940	-37.15	20230711	1902	63.25	20230327	3.19	N	036620	500	453 억	7500217	N	N	N	N
107	20240312	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	155	2	5.23	3784180680	1231895	172.09	2975	3160	2960	3850	2080	2965	3071.84	8.27	-49671	3111	3037	2956	2882	2801	2997	2842	453	885	500	2190	5	1	90688576	2829	18.57	5.49	12	1.36	168.00	568.00	4940	20230711	-36.84	1902	20230327	64.04	3335	-6.45	20240223	2510	24.30	20240214	4940	-36.84	20230711	1902	64.04	20230327	3.19	N	036620	500	453 억	7500217	N	N	N	N
108	20240312	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	125	2	4.22	3345645740	1090195	152.29	2975	3160	2960	3850	2080	2965	3068.85	8.27	-58009	3111	3037	2956	2882	2801	2997	2842	453	885	500	2190	5	1	90688576	2802	18.39	5.44	12	1.20	168.00	568.00	4940	20230711	-37.45	1902	20230327	62.46	3335	-7.35	20240223	2510	23.11	20240214	4940	-37.45	20230711	1902	62.46	20230327	3.19	N	036620	500	453 억	7500217	N	N	N	N
109	20240312	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	60	2	2.02	1926288055	632542	88.36	2975	3100	2960	3850	2080	2965	3045.31	8.27	-65282	3111	3037	2956	2882	2801	2997	2842	453	885	500	2190	5	1	90688576	2743	18.01	5.33	12	0.70	168.00	568.00	4940	20230711	-38.77	1902	20230327	59.04	3335	-9.30	20240223	2510	20.52	20240214	4940	-38.77	20230711	1902	59.04	20230327	3.19	N	036620	500	453 억	7500217	N	N	N	N
110	20240312	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	50	2	1.69	1691347265	555158	77.55	2975	3100	2960	3850	2080	2965	3046.61	8.27	-57346	3111	3037	2956	2882	2801	2997	2842	453	885	500	2190	5	1	90688576	2734	17.95	5.31	12	0.61	168.00	568.00	4940	20230711	-38.97	1902	20230327	58.52	3335	-9.60	20240223	2510	20.12	20240214	4940	-38.97	20230711	1902	58.52	20230327	3.19	N	036620	500	453 억	7500217	N	N	N	N
111	20240312	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	45	2	1.52	1338155545	437693	61.14	2975	3100	2960	3850	2080	2965	3057.29	8.27	-1583	3111	3037	2956	2882	2801	2997	2842	453	885	500	2190	5	1	90688576	2730	17.92	5.30	12	0.48	168.00	568.00	4940	20230711	-39.07	1902	20230327	58.25	3335	-9.75	20240223	2510	19.92	20240214	4940	-39.07	20230711	1902	58.25	20230327	3.19	N	036620	500	453 억	7500217	N	N	N	N
112	20240312	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	100	2	3.37	813935935	266551	37.24	2975	3100	2960	3850	2080	2965	3053.58	8.27	4431	3111	3037	2956	2882	2801	2997	2842	453	885	500	2190	5	1	90688576	2780	18.24	5.40	12	0.29	168.00	568.00	4940	20230711	-37.96	1902	20230327	61.15	3335	-8.10	20240223	2510	22.11	20240214	4940	-37.96	20230711	1902	61.15	20230327	3.19	N	036620	500	453 억	7500217	N	N	N	N
113	20240312	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	50	2	1.69	80155070	26774	3.74	2975	3020	2960	3850	2080	2965	2993.77	8.27	-6200	3111	3037	2956	2882	2801	2997	2842	453	885	500	2190	5	1	90688576	2734	17.95	5.31	12	0.03	168.00	568.00	4940	20230711	-38.97	1902	20230327	58.52	3335	-9.60	20240223	2510	20.12	20240214	4940	-38.97	20230711	1902	58.52	20230327	3.19	N	036620	500	453 억	7500217	N	N	N	N
114	20240311	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	15	2	0.51	1774544770	601129	74.81	3020	3030	2875	3835	2065	2950	2951.94	8.32	-54165	3070	3010	2890	2830	2710	3040	2860	453	885	500	2180	5	1	90688576	2689	17.65	5.22	12	0.66	168.00	568.00	4940	20230711	-39.98	1902	20230327	55.89	3335	-11.09	20240223	2510	18.13	20240214	4940	-39.98	20230711	1902	55.89	20230327	3.07	N	036620	500	453 억	7547458	N	N	N	N
115	20240311	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	5	2	0.17	1609504540	545647	67.90	3020	3030	2875	3835	2065	2950	2949.72	8.32	-52054	3070	3010	2890	2830	2710	3040	2860	453	885	500	2180	5	1	90688576	2680	17.59	5.20	12	0.60	168.00	568.00	4940	20230711	-40.18	1902	20230327	55.36	3335	-11.39	20240223	2510	17.73	20240214	4940	-40.18	20230711	1902	55.36	20230327	3.07	N	036620	500	453 억	7547458	N	N	N	N
116	20240311	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	5	2	0.17	1451117870	492043	61.23	3020	3030	2875	3835	2065	2950	2949.17	8.32	-63036	3070	3010	2890	2830	2710	3040	2860	453	885	500	2180	5	1	90688576	2680	17.59	5.20	12	0.54	168.00	568.00	4940	20230711	-40.18	1902	20230327	55.36	3335	-11.39	20240223	2510	17.73	20240214	4940	-40.18	20230711	1902	55.36	20230327	3.07	N	036620	500	453 억	7547458	N	N	N	N
117	20240311	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-10	5	-0.34	1283384800	435398	54.18	3020	3030	2875	3835	2065	2950	2947.61	8.32	-60581	3070	3010	2890	2830	2710	3040	2860	453	885	500	2180	5	1	90688576	2666	17.50	5.18	12	0.48	168.00	568.00	4940	20230711	-40.49	1902	20230327	54.57	3335	-11.84	20240223	2510	17.13	20240214	4940	-40.49	20230711	1902	54.57	20230327	3.07	N	036620	500	453 억	7547458	N	N	N	N
118	20240311	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-50	5	-1.69	1118558065	379129	47.18	3020	3030	2875	3835	2065	2950	2950.34	8.32	-56002	3070	3010	2890	2830	2710	3040	2860	453	885	500	2180	5	1	90688576	2630	17.26	5.11	12	0.42	168.00	568.00	4940	20230711	-41.30	1902	20230327	52.47	3335	-13.04	20240223	2510	15.54	20240214	4940	-41.30	20230711	1902	52.47	20230327	3.07	N	036620	500	453 억	7547458	N	N	N	N
119	20240311	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-40	5	-1.36	902653575	304519	37.90	3020	3030	2900	3835	2065	2950	2964.19	8.32	-49324	3070	3010	2890	2830	2710	3040	2860	453	885	500	2180	5	1	90688576	2639	17.32	5.12	12	0.34	168.00	568.00	4940	20230711	-41.09	1902	20230327	53.00	3335	-12.74	20240223	2510	15.94	20240214	4940	-41.09	20230711	1902	53.00	20230327	3.07	N	036620	500	453 억	7547458	N	N	N	N
120	20240311	100403	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-20	5	-0.68	647329210	217164	27.03	3020	3030	2920	3835	2065	2950	2980.83	8.32	-22321	3070	3010	2890	2830	2710	3040	2860	453	885	500	2180	5	1	90688576	2657	17.44	5.16	12	0.24	168.00	568.00	4940	20230711	-40.69	1902	20230327	54.05	3335	-12.14	20240223	2510	16.73	20240214	4940	-40.69	20230711	1902	54.05	20230327	3.07	N	036620	500	453 억	7547458	N	N	N	N
121	20240311	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	50	2	1.69	134857315	44900	5.59	3020	3030	2960	3835	2065	2950	3003.50	8.32	-17302	3070	3010	2890	2830	2710	3040	2860	453	885	500	2180	5	1	90688576	2721	17.86	5.28	12	0.05	168.00	568.00	4940	20230711	-39.27	1902	20230327	57.73	3335	-10.04	20240223	2510	19.52	20240214	4940	-39.27	20230711	1902	57.73	20230327	3.07	N	036620	500	453 억	7547458	N	N	N	N
122	20240308	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	180	2	6.50	2124024835	738061	96.69	2790	2950	2770	3600	1940	2770	2877.38	8.26	57173	2933	2851	2798	2716	2663	2825	2690	453	830	500	2040	5	1	90688576	2675	17.56	5.19	12	0.81	168.00	568.00	4940	20230711	-40.28	1902	20230327	55.10	3335	-11.54	20240223	2510	17.53	20240214	4940	-40.28	20230711	1902	55.10	20230327	2.98	N	036620	500	453 억	7488252	N	N	N	N
123	20240308	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	140	2	5.05	1743898835	608602	79.73	2790	2920	2770	3600	1940	2770	2865.42	8.26	35336	2933	2851	2798	2716	2663	2825	2690	453	830	500	2040	5	1	90688576	2639	17.32	5.12	12	0.67	168.00	568.00	4940	20230711	-41.09	1902	20230327	53.00	3335	-12.74	20240223	2510	15.94	20240214	4940	-41.09	20230711	1902	53.00	20230327	2.98	N	036620	500	453 억	7488252	N	N	N	N
124	20240308	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	115	2	4.15	1397400390	489112	64.07	2790	2920	2770	3600	1940	2770	2857.02	8.26	30448	2933	2851	2798	2716	2663	2825	2690	453	830	500	2040	5	1	90688576	2616	17.17	5.08	12	0.54	168.00	568.00	4940	20230711	-41.60	1902	20230327	51.68	3335	-13.49	20240223	2510	14.94	20240214	4940	-41.60	20230711	1902	51.68	20230327	2.98	N	036620	500	453 억	7488252	N	N	N	N
125	20240308	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	100	2	3.61	1197331725	419798	54.99	2790	2920	2770	3600	1940	2770	2852.16	8.26	19665	2933	2851	2798	2716	2663	2825	2690	453	830	500	2040	5	1	90688576	2603	17.08	5.05	12	0.46	168.00	568.00	4940	20230711	-41.90	1902	20230327	50.89	3335	-13.94	20240223	2510	14.34	20240214	4940	-41.90	20230711	1902	50.89	20230327	2.98	N	036620	500	453 억	7488252	N	N	N	N
126	20240308	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	80	2	2.89	1056607660	370457	48.53	2790	2920	2770	3600	1940	2770	2852.17	8.26	19967	2933	2851	2798	2716	2663	2825	2690	453	830	500	2040	5	1	90688576	2585	16.96	5.02	12	0.41	168.00	568.00	4940	20230711	-42.31	1902	20230327	49.84	3335	-14.54	20240223	2510	13.55	20240214	4940	-42.31	20230711	1902	49.84	20230327	2.98	N	036620	500	453 억	7488252	N	N	N	N
127	20240308	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	110	2	3.97	913619045	320532	41.99	2790	2920	2770	3600	1940	2770	2850.32	8.26	28700	2933	2851	2798	2716	2663	2825	2690	453	830	500	2040	5	1	90688576	2612	17.14	5.07	12	0.35	168.00	568.00	4940	20230711	-41.70	1902	20230327	51.42	3335	-13.64	20240223	2510	14.74	20240214	4940	-41.70	20230711	1902	51.42	20230327	2.98	N	036620	500	453 억	7488252	N	N	N	N
128	20240308	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	60	2	2.17	394277105	140530	18.41	2790	2860	2770	3600	1940	2770	2805.64	8.26	12464	2933	2851	2798	2716	2663	2825	2690	453	830	500	2040	5	1	90688576	2566	16.85	4.98	12	0.15	168.00	568.00	4940	20230711	-42.71	1902	20230327	48.79	3335	-15.14	20240223	2510	12.75	20240214	4940	-42.71	20230711	1902	48.79	20230327	2.98	N	036620	500	453 억	7488252	N	N	N	N
129	20240308	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	30	2	1.08	61702705	21967	2.88	2790	2820	2790	3600	1940	2770	2808.88	8.26	-7731	2933	2851	2798	2716	2663	2825	2690	453	830	500	2040	5	1	90688576	2539	16.67	4.93	12	0.02	168.00	568.00	4940	20230711	-43.32	1902	20230327	47.21	3335	-16.04	20240223	2510	11.55	20240214	4940	-43.32	20230711	1902	47.21	20230327	2.98	N	036620	500	453 억	7488252	N	N	N	N
130	20240307	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-105	5	-3.65	2140316615	762228	56.23	2875	2880	2745	3735	2015	2875	2808.02	8.33	-92831	3161	3017	2926	2782	2691	3090	2855	453	860	500	2120	5	1	90688576	2512	16.49	4.88	12	0.84	168.00	568.00	4940	20230711	-43.93	1902	20230327	45.64	3335	-16.94	20240223	2510	10.36	20240214	4940	-43.93	20230711	1902	45.64	20230327	2.95	N	036620	500	453 억	7553922	N	N	N	N
131	20240307	150348	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-85	5	-2.96	2007689855	714468	52.71	2875	2880	2745	3735	2015	2875	2810.05	8.33	-84567	3161	3017	2926	2782	2691	3090	2855	453	860	500	2120	5	1	90688576	2530	16.61	4.91	12	0.79	168.00	568.00	4940	20230711	-43.52	1902	20230327	46.69	3335	-16.34	20240223	2510	11.16	20240214	4940	-43.52	20230711	1902	46.69	20230327	2.95	N	036620	500	453 억	7553922	N	N	N	N
132	20240307	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-70	5	-2.43	1413628975	500287	36.91	2875	2880	2800	3735	2015	2875	2825.64	8.33	-105152	3161	3017	2926	2782	2691	3090	2855	453	860	500	2120	5	1	90688576	2544	16.70	4.94	12	0.55	168.00	568.00	4940	20230711	-43.22	1902	20230327	47.48	3335	-15.89	20240223	2510	11.75	20240214	4940	-43.22	20230711	1902	47.48	20230327	2.95	N	036620	500	453 억	7553922	N	N	N	N
133	20240307	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-65	5	-2.26	1241172370	438864	32.38	2875	2880	2805	3735	2015	2875	2828.15	8.33	-86119	3161	3017	2926	2782	2691	3090	2855	453	860	500	2120	5	1	90688576	2548	16.73	4.95	12	0.48	168.00	568.00	4940	20230711	-43.12	1902	20230327	47.74	3335	-15.74	20240223	2510	11.95	20240214	4940	-43.12	20230711	1902	47.74	20230327	2.95	N	036620	500	453 억	7553922	N	N	N	N
134	20240307	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-50	5	-1.74	1102029450	389414	28.73	2875	2880	2805	3735	2015	2875	2829.97	8.33	-78727	3161	3017	2926	2782	2691	3090	2855	453	860	500	2120	5	1	90688576	2562	16.82	4.97	12	0.43	168.00	568.00	4940	20230711	-42.81	1902	20230327	48.53	3335	-15.29	20240223	2510	12.55	20240214	4940	-42.81	20230711	1902	48.53	20230327	2.95	N	036620	500	453 억	7553922	N	N	N	N
135	20240307	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-30	5	-1.04	1037234005	366540	27.04	2875	2880	2805	3735	2015	2875	2829.80	8.33	-71037	3161	3017	2926	2782	2691	3090	2855	453	860	500	2120	5	1	90688576	2580	16.93	5.01	12	0.40	168.00	568.00	4940	20230711	-42.41	1902	20230327	49.58	3335	-14.69	20240223	2510	13.35	20240214	4940	-42.41	20230711	1902	49.58	20230327	2.95	N	036620	500	453 억	7553922	N	N	N	N
136	20240307	100403	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-40	5	-1.39	634572255	223848	16.51	2875	2880	2815	3735	2015	2875	2834.83	8.33	-49036	3161	3017	2926	2782	2691	3090	2855	453	860	500	2120	5	1	90688576	2571	16.88	4.99	12	0.25	168.00	568.00	4940	20230711	-42.61	1902	20230327	49.05	3335	-14.99	20240223	2510	12.95	20240214	4940	-42.61	20230711	1902	49.05	20230327	2.95	N	036620	500	453 억	7553922	N	N	N	N
137	20240307	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-40	5	-1.39	144144850	50585	3.73	2875	2880	2830	3735	2015	2875	2849.55	8.33	-13126	3161	3017	2926	2782	2691	3090	2855	453	860	500	2120	5	1	90688576	2571	16.88	4.99	12	0.06	168.00	568.00	4940	20230711	-42.61	1902	20230327	49.05	3335	-14.99	20240223	2510	12.95	20240214	4940	-42.61	20230711	1902	49.05	20230327	2.95	N	036620	500	453 억	7553922	N	N	N	N
138	20240306	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	15	2	0.52	3978336685	1351841	198.23	2835	3070	2835	3715	2005	2860	2942.94	8.42	-82271	2960	2910	2875	2825	2790	2892	2807	453	855	500	2110	5	1	90688576	2607	17.11	5.06	12	1.49	168.00	568.00	4940	20230711	-41.80	1902	20230327	51.16	3335	-13.79	20240223	2510	14.54	20240214	4940	-41.80	20230711	1902	51.16	20230327	2.98	N	036620	500	453 억	7635893	N	N	N	N
139	20240306	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-5	5	-0.17	3832358815	1301000	190.77	2835	3070	2835	3715	2005	2860	2945.70	8.42	-80671	2960	2910	2875	2825	2790	2892	2807	453	855	500	2110	5	1	90688576	2589	16.99	5.03	12	1.43	168.00	568.00	4940	20230711	-42.21	1902	20230327	50.11	3335	-14.39	20240223	2510	13.75	20240214	4940	-42.21	20230711	1902	50.11	20230327	2.98	N	036620	500	453 억	7635893	N	N	N	N
140	20240306	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	10	2	0.35	3623005740	1227733	180.03	2835	3070	2835	3715	2005	2860	2950.97	8.42	-83600	2960	2910	2875	2825	2790	2892	2807	453	855	500	2110	5	1	90688576	2603	17.08	5.05	12	1.35	168.00	568.00	4940	20230711	-41.90	1902	20230327	50.89	3335	-13.94	20240223	2510	14.34	20240214	4940	-41.90	20230711	1902	50.89	20230327	2.98	N	036620	500	453 억	7635893	N	N	N	N
141	20240306	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	75	2	2.62	3255895270	1100667	161.39	2835	3070	2835	3715	2005	2860	2958.11	8.42	-66012	2960	2910	2875	2825	2790	2892	2807	453	855	500	2110	5	1	90688576	2662	17.47	5.17	12	1.21	168.00	568.00	4940	20230711	-40.59	1902	20230327	54.31	3335	-11.99	20240223	2510	16.93	20240214	4940	-40.59	20230711	1902	54.31	20230327	2.98	N	036620	500	453 억	7635893	N	N	N	N
142	20240306	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	75	2	2.62	3140042700	1061153	155.60	2835	3070	2835	3715	2005	2860	2959.09	8.42	-50541	2960	2910	2875	2825	2790	2892	2807	453	855	500	2110	5	1	90688576	2662	17.47	5.17	12	1.17	168.00	568.00	4940	20230711	-40.59	1902	20230327	54.31	3335	-11.99	20240223	2510	16.93	20240214	4940	-40.59	20230711	1902	54.31	20230327	2.98	N	036620	500	453 억	7635893	N	N	N	N
143	20240306	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	125	2	4.37	2929339340	989902	145.15	2835	3070	2835	3715	2005	2860	2959.22	8.42	-13046	2960	2910	2875	2825	2790	2892	2807	453	855	500	2110	5	1	90688576	2707	17.77	5.26	12	1.09	168.00	568.00	4940	20230711	-39.57	1902	20230327	56.94	3335	-10.49	20240223	2510	18.92	20240214	4940	-39.57	20230711	1902	56.94	20230327	2.98	N	036620	500	453 억	7635893	N	N	N	N
144	20240306	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	70	2	2.45	2250314760	761990	111.73	2835	3070	2835	3715	2005	2860	2953.21	8.42	-96990	2960	2910	2875	2825	2790	2892	2807	453	855	500	2110	5	1	90688576	2657	17.44	5.16	12	0.84	168.00	568.00	4940	20230711	-40.69	1902	20230327	54.05	3335	-12.14	20240223	2510	16.73	20240214	4940	-40.69	20230711	1902	54.05	20230327	2.98	N	036620	500	453 억	7635893	N	N	N	N
145	20240306	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	5	2	0.17	78474665	27582	4.04	2835	2870	2835	3715	2005	2860	2845.14	8.42	15713	2960	2910	2875	2825	2790	2892	2807	453	855	500	2110	5	1	90688576	2598	17.05	5.04	12	0.03	168.00	568.00	4940	20230711	-42.00	1902	20230327	50.63	3335	-14.09	20240223	2510	14.14	20240214	4940	-42.00	20230711	1902	50.63	20230327	2.98	N	036620	500	453 억	7635893	N	N	N	N
146	20240305	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-70	5	-2.39	1949532270	679249	55.17	2900	2925	2840	3805	2055	2930	2870.14	8.42	3739	3033	2981	2908	2856	2783	2992	2867	453	875	500	2160	5	1	90688576	2594	17.02	5.04	12	0.75	168.00	568.00	4940	20230711	-42.11	1902	20230327	50.37	3335	-14.24	20240223	2510	13.94	20240214	4940	-42.11	20230711	1902	50.37	20230327	3.00	N	036620	500	453 억	7631980	N	N	N	N
147	20240305	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-70	5	-2.39	1807421075	629628	51.14	2900	2925	2840	3805	2055	2930	2870.62	8.42	9285	3033	2981	2908	2856	2783	2992	2867	453	875	500	2160	5	1	90688576	2594	17.02	5.04	12	0.69	168.00	568.00	4940	20230711	-42.11	1902	20230327	50.37	3335	-14.24	20240223	2510	13.94	20240214	4940	-42.11	20230711	1902	50.37	20230327	3.00	N	036620	500	453 억	7631980	N	N	N	N
148	20240305	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-55	5	-1.88	1556357870	541799	44.01	2900	2925	2840	3805	2055	2930	2872.57	8.42	16145	3033	2981	2908	2856	2783	2992	2867	453	875	500	2160	5	1	90688576	2607	17.11	5.06	12	0.60	168.00	568.00	4940	20230711	-41.80	1902	20230327	51.16	3335	-13.79	20240223	2510	14.54	20240214	4940	-41.80	20230711	1902	51.16	20230327	3.00	N	036620	500	453 억	7631980	N	N	N	N
149	20240305	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-75	5	-2.56	1400276825	487475	39.59	2900	2925	2840	3805	2055	2930	2872.51	8.42	30317	3033	2981	2908	2856	2783	2992	2867	453	875	500	2160	5	1	90688576	2589	16.99	5.03	12	0.54	168.00	568.00	4940	20230711	-42.21	1902	20230327	50.11	3335	-14.39	20240223	2510	13.75	20240214	4940	-42.21	20230711	1902	50.11	20230327	3.00	N	036620	500	453 억	7631980	N	N	N	N
150	20240305	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-60	5	-2.05	1161714460	404176	32.83	2900	2925	2840	3805	2055	2930	2874.28	8.42	42712	3033	2981	2908	2856	2783	2992	2867	453	875	500	2160	5	1	90688576	2603	17.08	5.05	12	0.45	168.00	568.00	4940	20230711	-41.90	1902	20230327	50.89	3335	-13.94	20240223	2510	14.34	20240214	4940	-41.90	20230711	1902	50.89	20230327	3.00	N	036620	500	453 억	7631980	N	N	N	N
151	20240305	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-40	5	-1.37	824251345	286628	23.28	2900	2925	2840	3805	2055	2930	2875.68	8.42	9021	3033	2981	2908	2856	2783	2992	2867	453	875	500	2160	5	1	90688576	2621	17.20	5.09	12	0.32	168.00	568.00	4940	20230711	-41.50	1902	20230327	51.95	3335	-13.34	20240223	2510	15.14	20240214	4940	-41.50	20230711	1902	51.95	20230327	3.00	N	036620	500	453 억	7631980	N	N	N	N
152	20240305	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-90	5	-3.07	549800045	191004	15.51	2900	2925	2840	3805	2055	2930	2878.47	8.42	-9264	3033	2981	2908	2856	2783	2992	2867	453	875	500	2160	5	1	90688576	2576	16.90	5.00	12	0.21	168.00	568.00	4940	20230711	-42.51	1902	20230327	49.32	3335	-14.84	20240223	2510	13.15	20240214	4940	-42.51	20230711	1902	49.32	20230327	3.00	N	036620	500	453 억	7631980	N	N	N	N
153	20240305	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-35	5	-1.19	43632120	15061	1.22	2900	2925	2875	3805	2055	2930	2897.03	8.42	-4635	3033	2981	2908	2856	2783	2992	2867	453	875	500	2160	5	1	90688576	2625	17.23	5.10	12	0.02	168.00	568.00	4940	20230711	-41.40	1902	20230327	52.21	3335	-13.19	20240223	2510	15.34	20240214	4940	-41.40	20230711	1902	52.21	20230327	3.00	N	036620	500	453 억	7631980	N	N	N	N
154	20240304	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	0	3	0.00	3541205280	1224370	225.41	2930	2960	2835	3805	2055	2930	2892.18	8.31	93261	3036	2982	2941	2887	2846	2962	2867	453	875	500	2160	5	1	90688576	2657	17.44	5.16	12	1.35	168.00	568.00	4940	20230711	-40.69	1902	20230327	54.05	3335	-12.14	20240223	2510	16.73	20240214	4940	-40.69	20230711	1902	54.05	20230327	3.04	N	036620	500	453 억	7536896	N	N	N	N
155	20240304	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-55	5	-1.88	3163085905	1093987	201.41	2930	2960	2835	3805	2055	2930	2891.34	8.31	89584	3036	2982	2941	2887	2846	2962	2867	453	875	500	2160	5	1	90688576	2607	17.11	5.06	12	1.21	168.00	568.00	4940	20230711	-41.80	1902	20230327	51.16	3335	-13.79	20240223	2510	14.54	20240214	4940	-41.80	20230711	1902	51.16	20230327	3.04	N	036620	500	453 억	7536896	N	N	N	N
156	20240304	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-40	5	-1.37	1997326505	688308	126.72	2930	2960	2860	3805	2055	2930	2901.79	8.31	58191	3036	2982	2941	2887	2846	2962	2867	453	875	500	2160	5	1	90688576	2621	17.20	5.09	12	0.76	168.00	568.00	4940	20230711	-41.50	1902	20230327	51.95	3335	-13.34	20240223	2510	15.14	20240214	4940	-41.50	20230711	1902	51.95	20230327	3.04	N	036620	500	453 억	7536896	N	N	N	N
157	20240304	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-30	5	-1.02	1610936980	554521	102.09	2930	2960	2860	3805	2055	2930	2905.10	8.31	55925	3036	2982	2941	2887	2846	2962	2867	453	875	500	2160	5	1	90688576	2630	17.26	5.11	12	0.61	168.00	568.00	4940	20230711	-41.30	1902	20230327	52.47	3335	-13.04	20240223	2510	15.54	20240214	4940	-41.30	20230711	1902	52.47	20230327	3.04	N	036620	500	453 억	7536896	N	N	N	N
158	20240304	120335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	10	2	0.34	1300957135	447847	82.45	2930	2960	2860	3805	2055	2930	2904.91	8.31	73980	3036	2982	2941	2887	2846	2962	2867	453	875	500	2160	5	1	90688576	2666	17.50	5.18	12	0.49	168.00	568.00	4940	20230711	-40.49	1902	20230327	54.57	3335	-11.84	20240223	2510	17.13	20240214	4940	-40.49	20230711	1902	54.57	20230327	3.04	N	036620	500	453 억	7536896	N	N	N	N
159	20240304	110349	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-20	5	-0.68	1194750345	411492	75.76	2930	2960	2860	3805	2055	2930	2903.46	8.31	85746	3036	2982	2941	2887	2846	2962	2867	453	875	500	2160	5	1	90688576	2639	17.32	5.12	12	0.45	168.00	568.00	4940	20230711	-41.09	1902	20230327	53.00	3335	-12.74	20240223	2510	15.94	20240214	4940	-41.09	20230711	1902	53.00	20230327	3.04	N	036620	500	453 억	7536896	N	N	N	N
160	20240304	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-45	5	-1.54	842742190	291169	53.61	2930	2960	2860	3805	2055	2930	2894.34	8.31	90907	3036	2982	2941	2887	2846	2962	2867	453	875	500	2160	5	1	90688576	2616	17.17	5.08	12	0.32	168.00	568.00	4940	20230711	-41.60	1902	20230327	51.68	3335	-13.49	20240223	2510	14.94	20240214	4940	-41.60	20230711	1902	51.68	20230327	3.04	N	036620	500	453 억	7536896	N	N	N	N
161	20240304	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	10	2	0.34	36699880	12522	2.31	2930	2945	2925	3805	2055	2930	2930.83	8.31	2401	3036	2982	2941	2887	2846	2962	2867	453	875	500	2160	5	1	90688576	2666	17.50	5.18	12	0.01	168.00	568.00	4940	20230711	-40.49	1902	20230327	54.57	3335	-11.84	20240223	2510	17.13	20240214	4940	-40.49	20230711	1902	54.57	20230327	3.04	N	036620	500	453 억	7536896	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History