KissMeData/064800/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	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-10	5	-0.37	7020829220	2567199	290.15	2700	2880	2545	3520	1900	2710	2734.82	2.94	204057	2823	2766	2698	2641	2573	2795	2670	98	810	100	1890	5	1	98369635	2656	-21.43	1.44	12	2.61	-126.00	1880.00	3650	20240311	-26.03	920	20231023	193.48	3650	-26.03	20240311	1269	112.77	20240119	3650	-26.03	20240311	920	193.48	20231023	3.22	N	064800	100	98 억	2891461	N	N	0	N	00	N
3	20240329	150601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-20	5	-0.74	6823413490	2493431	281.81	2700	2880	2545	3520	1900	2710	2736.56	2.94	218895	2823	2766	2698	2641	2573	2795	2670	98	810	100	1890	5	1	98369635	2646	-21.35	1.43	12	2.53	-126.00	1880.00	3650	20240311	-26.30	920	20231023	192.39	3650	-26.30	20240311	1269	111.98	20240119	3650	-26.30	20240311	920	192.39	20231023	3.22	N	064800	100	98 억	2891461	N	N	0	N	00	N
4	20240329	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	70	2	2.58	5813909370	2123423	239.99	2700	2880	2545	3520	1900	2710	2737.99	2.94	222923	2823	2766	2698	2641	2573	2795	2670	98	810	100	1890	5	1	98369635	2735	-22.06	1.48	12	2.16	-126.00	1880.00	3650	20240311	-23.84	920	20231023	202.17	3650	-23.84	20240311	1269	119.07	20240119	3650	-23.84	20240311	920	202.17	20231023	3.22	N	064800	100	98 억	2891461	N	N	0	N	00	N
5	20240329	130548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	45	2	1.66	3462715985	1285210	145.26	2700	2800	2545	3520	1900	2710	2694.28	2.94	280334	2823	2766	2698	2641	2573	2795	2670	98	810	100	1890	5	1	98369635	2710	-21.87	1.47	12	1.31	-126.00	1880.00	3650	20240311	-24.52	920	20231023	199.46	3650	-24.52	20240311	1269	117.10	20240119	3650	-24.52	20240311	920	199.46	20231023	3.22	N	064800	100	98 억	2891461	N	N	0	N	00	N
6	20240329	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	-15	5	-0.55	3028341045	1126743	127.35	2700	2800	2545	3520	1900	2710	2687.69	2.94	207739	2823	2766	2698	2641	2573	2795	2670	98	810	100	1890	5	1	98369635	2651	-21.39	1.43	12	1.15	-126.00	1880.00	3650	20240311	-26.16	920	20231023	192.93	3650	-26.16	20240311	1269	112.37	20240119	3650	-26.16	20240311	920	192.93	20231023	3.22	N	064800	100	98 억	2891461	N	N	0	N	00	N
7	20240329	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-10	5	-0.37	2810005090	1045282	118.14	2700	2800	2545	3520	1900	2710	2688.27	2.94	200255	2823	2766	2698	2641	2573	2795	2670	98	810	100	1890	5	1	98369635	2656	-21.43	1.44	12	1.06	-126.00	1880.00	3650	20240311	-26.03	920	20231023	193.48	3650	-26.03	20240311	1269	112.77	20240119	3650	-26.03	20240311	920	193.48	20231023	3.22	N	064800	100	98 억	2891461	N	N	0	N	00	N
8	20240329	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-5	5	-0.18	2550424200	948822	107.24	2700	2800	2545	3520	1900	2710	2687.98	2.94	215813	2823	2766	2698	2641	2573	2795	2670	98	810	100	1890	5	1	98369635	2661	-21.47	1.44	12	0.96	-126.00	1880.00	3650	20240311	-25.89	920	20231023	194.02	3650	-25.89	20240311	1269	113.16	20240119	3650	-25.89	20240311	920	194.02	20231023	3.22	N	064800	100	98 억	2891461	N	N	0	N	00	N
9	20240329	090545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	25	2	0.92	1317970615	483745	54.67	2700	2800	2685	3520	1900	2710	2724.52	2.94	311332	2823	2766	2698	2641	2573	2795	2670	98	810	100	1890	5	1	98369635	2690	-21.71	1.45	12	0.49	-126.00	1880.00	3650	20240311	-25.07	920	20231023	197.28	3650	-25.07	20240311	1269	115.52	20240119	3650	-25.07	20240311	920	197.28	20231023	3.22	N	064800	100	98 억	2891461	N	N	0	N	00	N
10	20240328	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	10	2	0.37	2383726560	881890	62.05	2700	2755	2630	3510	1890	2700	2702.96	2.99	-113625	2870	2785	2655	2570	2440	2827	2612	98	810	100	1890	5	1	98369635	2666	-21.51	1.44	12	0.90	-126.00	1880.00	3650	20240311	-25.75	920	20231023	194.57	3650	-25.75	20240311	1269	113.55	20240119	3650	-25.75	20240311	920	194.57	20231023	3.13	N	064800	100	98 억	2941615	N	N	0	N	00	N
11	20240328	150553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	10	2	0.37	2309391195	854436	60.12	2700	2755	2630	3510	1890	2700	2702.83	2.99	-113823	2870	2785	2655	2570	2440	2827	2612	98	810	100	1890	5	1	98369635	2666	-21.51	1.44	12	0.87	-126.00	1880.00	3650	20240311	-25.75	920	20231023	194.57	3650	-25.75	20240311	1269	113.55	20240119	3650	-25.75	20240311	920	194.57	20231023	3.13	N	064800	100	98 억	2941615	N	N	0	N	00	N
12	20240328	140545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-20	5	-0.74	1962039940	725896	51.08	2700	2755	2630	3510	1890	2700	2702.92	2.99	-117508	2870	2785	2655	2570	2440	2827	2612	98	810	100	1890	5	1	98369635	2636	-21.27	1.43	12	0.74	-126.00	1880.00	3650	20240311	-26.58	920	20231023	191.30	3650	-26.58	20240311	1269	111.19	20240119	3650	-26.58	20240311	920	191.30	20231023	3.13	N	064800	100	98 억	2941615	N	N	0	N	00	N
13	20240328	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-15	5	-0.56	1861710710	688412	48.44	2700	2755	2630	3510	1890	2700	2704.36	2.99	-117286	2870	2785	2655	2570	2440	2827	2612	98	810	100	1890	5	1	98369635	2641	-21.31	1.43	12	0.70	-126.00	1880.00	3650	20240311	-26.44	920	20231023	191.85	3650	-26.44	20240311	1269	111.58	20240119	3650	-26.44	20240311	920	191.85	20231023	3.13	N	064800	100	98 억	2941615	N	N	0	N	00	N
14	20240328	120549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-10	5	-0.37	1725833110	637884	44.88	2700	2755	2630	3510	1890	2700	2705.56	2.99	-116574	2870	2785	2655	2570	2440	2827	2612	98	810	100	1890	5	1	98369635	2646	-21.35	1.43	12	0.65	-126.00	1880.00	3650	20240311	-26.30	920	20231023	192.39	3650	-26.30	20240311	1269	111.98	20240119	3650	-26.30	20240311	920	192.39	20231023	3.13	N	064800	100	98 억	2941615	N	N	0	N	00	N
15	20240328	110548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	25	2	0.93	1585201060	585444	41.19	2700	2755	2630	3510	1890	2700	2707.69	2.99	-93976	2870	2785	2655	2570	2440	2827	2612	98	810	100	1890	5	1	98369635	2681	-21.63	1.45	12	0.60	-126.00	1880.00	3650	20240311	-25.34	920	20231023	196.20	3650	-25.34	20240311	1269	114.74	20240119	3650	-25.34	20240311	920	196.20	20231023	3.13	N	064800	100	98 억	2941615	N	N	0	N	00	N
16	20240328	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	15	2	0.56	1098563700	407259	28.66	2700	2750	2630	3510	1890	2700	2697.46	2.99	-80291	2870	2785	2655	2570	2440	2827	2612	98	810	100	1890	5	1	98369635	2671	-21.55	1.44	12	0.41	-126.00	1880.00	3650	20240311	-25.62	920	20231023	195.11	3650	-25.62	20240311	1269	113.95	20240119	3650	-25.62	20240311	920	195.11	20231023	3.13	N	064800	100	98 억	2941615	N	N	0	N	00	N
17	20240328	090557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-30	5	-1.11	95272870	35629	2.51	2700	2700	2630	3510	1890	2700	2674.03	2.99	-10371	2870	2785	2655	2570	2440	2827	2612	98	810	100	1890	5	1	98369635	2626	-21.19	1.42	12	0.04	-126.00	1880.00	3650	20240311	-26.85	920	20231023	190.22	3650	-26.85	20240311	1269	110.40	20240119	3650	-26.85	20240311	920	190.22	20231023	3.13	N	064800	100	98 억	2941615	N	N	0	N	00	N
18	20240327	160555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	100	2	3.85	3678491415	1406878	95.90	2570	2740	2525	3380	1820	2600	2614.44	3.27	-272653	2833	2716	2633	2516	2433	2775	2575	98	780	100	1820	5	1	98369635	2656	-21.43	1.44	12	1.43	-126.00	1880.00	3650	20240311	-26.03	920	20231023	193.48	3650	-26.03	20240311	1269	112.77	20240119	3650	-26.03	20240311	920	193.48	20231023	3.30	N	064800	100	98 억	3214871	N	N	0	N	00	N
19	20240327	150556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	100	2	3.85	3360163660	1289440	87.90	2570	2740	2525	3380	1820	2600	2605.91	3.27	-241582	2833	2716	2633	2516	2433	2775	2575	98	780	100	1820	5	1	98369635	2656	-21.43	1.44	12	1.31	-126.00	1880.00	3650	20240311	-26.03	920	20231023	193.48	3650	-26.03	20240311	1269	112.77	20240119	3650	-26.03	20240311	920	193.48	20231023	3.30	N	064800	100	98 억	3214871	N	N	0	N	00	N
20	20240327	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	20	2	0.77	2519679015	975680	66.51	2570	2635	2525	3380	1820	2600	2582.48	3.27	-182725	2833	2716	2633	2516	2433	2775	2575	98	780	100	1820	5	1	98369635	2577	-20.79	1.39	12	0.99	-126.00	1880.00	3650	20240311	-28.22	920	20231023	184.78	3650	-28.22	20240311	1269	106.46	20240119	3650	-28.22	20240311	920	184.78	20231023	3.30	N	064800	100	98 억	3214871	N	N	0	N	00	N
21	20240327	130556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	30	2	1.15	2407805940	932966	63.60	2570	2635	2525	3380	1820	2600	2580.81	3.27	-169974	2833	2716	2633	2516	2433	2775	2575	98	780	100	1820	5	1	98369635	2587	-20.87	1.40	12	0.95	-126.00	1880.00	3650	20240311	-27.95	920	20231023	185.87	3650	-27.95	20240311	1269	107.25	20240119	3650	-27.95	20240311	920	185.87	20231023	3.30	N	064800	100	98 억	3214871	N	N	0	N	00	N
22	20240327	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	20	2	0.77	2064053100	801292	54.62	2570	2635	2525	3380	1820	2600	2575.91	3.27	-149729	2833	2716	2633	2516	2433	2775	2575	98	780	100	1820	5	1	98369635	2577	-20.79	1.39	12	0.81	-126.00	1880.00	3650	20240311	-28.22	920	20231023	184.78	3650	-28.22	20240311	1269	106.46	20240119	3650	-28.22	20240311	920	184.78	20231023	3.30	N	064800	100	98 억	3214871	N	N	0	N	00	N
23	20240327	110555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-55	5	-2.12	1689942805	656066	44.72	2570	2635	2530	3380	1820	2600	2575.87	3.27	-185171	2833	2716	2633	2516	2433	2775	2575	98	780	100	1820	5	1	98369635	2504	-20.20	1.35	12	0.67	-126.00	1880.00	3650	20240311	-30.27	920	20231023	176.63	3650	-30.27	20240311	1269	100.55	20240119	3650	-30.27	20240311	920	176.63	20231023	3.30	N	064800	100	98 억	3214871	N	N	0	N	00	N
24	20240327	100550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	0	3	0.00	998899685	388256	26.47	2570	2620	2530	3380	1820	2600	2572.79	3.27	-128561	2833	2716	2633	2516	2433	2775	2575	98	780	100	1820	5	1	98369635	2558	-20.63	1.38	12	0.39	-126.00	1880.00	3650	20240311	-28.77	920	20231023	182.61	3650	-28.77	20240311	1269	104.89	20240119	3650	-28.77	20240311	920	182.61	20231023	3.30	N	064800	100	98 억	3214871	N	N	0	N	00	N
25	20240327	090556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-5	5	-0.19	173853345	66994	4.57	2570	2620	2565	3380	1820	2600	2595.06	3.27	8763	2833	2716	2633	2516	2433	2775	2575	98	780	100	1820	5	1	98369635	2553	-20.60	1.38	12	0.07	-126.00	1880.00	3650	20240311	-28.90	920	20231023	182.07	3650	-28.90	20240311	1269	104.49	20240119	3650	-28.90	20240311	920	182.07	20231023	3.30	N	064800	100	98 억	3214871	N	N	0	N	00	N
26	20240326	150548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-50	5	-1.90	3568629185	1349107	77.68	2580	2750	2550	3415	1845	2630	2645.18	3.31	-41782	2810	2720	2620	2530	2430	2670	2480	98	785	100	1840	5	1	98369635	2538	-20.48	1.37	12	1.37	-126.00	1880.00	3650	20240311	-29.32	920	20231023	180.43	3650	-29.32	20240311	1269	103.31	20240119	3650	-29.32	20240311	920	180.43	20231023	3.28	N	064800	100	98 억	3252309	N	N	0	N	00	N
27	20240326	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-55	5	-2.09	3295757430	1243137	71.58	2580	2750	2550	3415	1845	2630	2651.16	3.31	-71779	2810	2720	2620	2530	2430	2670	2480	98	785	100	1840	5	1	98369635	2533	-20.44	1.37	12	1.26	-126.00	1880.00	3650	20240311	-29.45	920	20231023	179.89	3650	-29.45	20240311	1269	102.92	20240119	3650	-29.45	20240311	920	179.89	20231023	3.28	N	064800	100	98 억	3252309	N	N	0	N	00	N
28	20240326	130542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-25	5	-0.95	2827426370	1061381	61.12	2580	2750	2580	3415	1845	2630	2663.91	3.31	-70916	2810	2720	2620	2530	2430	2670	2480	98	785	100	1840	5	1	98369635	2563	-20.67	1.39	12	1.08	-126.00	1880.00	3650	20240311	-28.63	920	20231023	183.15	3650	-28.63	20240311	1269	105.28	20240119	3650	-28.63	20240311	920	183.15	20231023	3.28	N	064800	100	98 억	3252309	N	N	0	N	00	N
29	20240326	120546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	55	2	2.09	2097827070	783602	45.12	2580	2750	2580	3415	1845	2630	2677.16	3.31	10505	2810	2720	2620	2530	2430	2670	2480	98	785	100	1840	5	1	98369635	2641	-21.31	1.43	12	0.80	-126.00	1880.00	3650	20240311	-26.44	920	20231023	191.85	3650	-26.44	20240311	1269	111.58	20240119	3650	-26.44	20240311	920	191.85	20231023	3.28	N	064800	100	98 억	3252309	N	N	0	N	00	N
30	20240326	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	90	2	3.42	1704729130	637198	36.69	2580	2750	2580	3415	1845	2630	2675.35	3.31	30739	2810	2720	2620	2530	2430	2670	2480	98	785	100	1840	5	1	98369635	2676	-21.59	1.45	12	0.65	-126.00	1880.00	3650	20240311	-25.48	920	20231023	195.65	3650	-25.48	20240311	1269	114.34	20240119	3650	-25.48	20240311	920	195.65	20231023	3.28	N	064800	100	98 억	3252309	N	N	0	N	00	N
31	20240326	100547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	65	2	2.47	1256193240	470850	27.11	2580	2750	2580	3415	1845	2630	2667.93	3.31	60252	2810	2720	2620	2530	2430	2670	2480	98	785	100	1840	5	1	98369635	2651	-21.39	1.43	12	0.48	-126.00	1880.00	3650	20240311	-26.16	920	20231023	192.93	3650	-26.16	20240311	1269	112.37	20240119	3650	-26.16	20240311	920	192.93	20231023	3.28	N	064800	100	98 억	3252309	N	N	0	N	00	N
32	20240326	090545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-5	5	-0.19	198190705	75659	4.36	2580	2670	2580	3415	1845	2630	2619.53	3.31	32590	2810	2720	2620	2530	2430	2670	2480	98	785	100	1840	5	1	98369635	2582	-20.83	1.40	12	0.08	-126.00	1880.00	3650	20240311	-28.08	920	20231023	185.33	3650	-28.08	20240311	1269	106.86	20240119	3650	-28.08	20240311	920	185.33	20231023	3.28	N	064800	100	98 억	3252309	N	N	0	N	00	N
33	20240325	160604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-35	5	-1.31	4388633820	1690814	136.13	2640	2710	2520	3460	1870	2665	2595.50	3.10	199121	2981	2822	2731	2572	2481	2777	2527	98	795	100	1860	5	1	98369635	2587	-20.87	1.40	12	1.72	-126.00	1880.00	3650	20240311	-27.95	920	20231023	185.87	3650	-27.95	20240311	1269	107.25	20240119	3650	-27.95	20240311	920	185.87	20231023	3.43	N	064800	100	98 억	3046328	N	N	0	N	00	N
34	20240325	150607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-20	5	-0.75	4187958130	1614724	130.00	2640	2710	2520	3460	1870	2665	2593.60	3.10	210515	2981	2822	2731	2572	2481	2777	2527	98	795	100	1860	5	1	98369635	2602	-20.99	1.41	12	1.64	-126.00	1880.00	3650	20240311	-27.53	920	20231023	187.50	3650	-27.53	20240311	1269	108.43	20240119	3650	-27.53	20240311	920	187.50	20231023	3.43	N	064800	100	98 억	3046328	N	N	0	N	00	N
35	20240325	140606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-15	5	-0.56	3803427560	1469858	118.34	2640	2710	2520	3460	1870	2665	2587.61	3.10	266232	2981	2822	2731	2572	2481	2777	2527	98	795	100	1860	5	1	98369635	2607	-21.03	1.41	12	1.49	-126.00	1880.00	3650	20240311	-27.40	920	20231023	188.04	3650	-27.40	20240311	1269	108.83	20240119	3650	-27.40	20240311	920	188.04	20231023	3.43	N	064800	100	98 억	3046328	N	N	0	N	00	N
36	20240325	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-115	5	-4.32	2881519210	1117540	89.97	2640	2710	2520	3460	1870	2665	2578.45	3.10	245397	2981	2822	2731	2572	2481	2777	2527	98	795	100	1860	5	1	98369635	2508	-20.24	1.36	12	1.14	-126.00	1880.00	3650	20240311	-30.14	920	20231023	177.17	3650	-30.14	20240311	1269	100.95	20240119	3650	-30.14	20240311	920	177.17	20231023	3.43	N	064800	100	98 억	3046328	N	N	0	N	00	N
37	20240325	120609	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-115	5	-4.32	2526270345	977877	78.73	2640	2710	2520	3460	1870	2665	2583.42	3.10	231197	2981	2822	2731	2572	2481	2777	2527	98	795	100	1860	5	1	98369635	2508	-20.24	1.36	12	0.99	-126.00	1880.00	3650	20240311	-30.14	920	20231023	177.17	3650	-30.14	20240311	1269	100.95	20240119	3650	-30.14	20240311	920	177.17	20231023	3.43	N	064800	100	98 억	3046328	N	N	0	N	00	N
38	20240325	110606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-90	5	-3.38	2094491375	808540	65.09	2640	2710	2520	3460	1870	2665	2590.46	3.10	224100	2981	2822	2731	2572	2481	2777	2527	98	795	100	1860	5	1	98369635	2533	-20.44	1.37	12	0.82	-126.00	1880.00	3650	20240311	-29.45	920	20231023	179.89	3650	-29.45	20240311	1269	102.92	20240119	3650	-29.45	20240311	920	179.89	20231023	3.43	N	064800	100	98 억	3046328	N	N	0	N	00	N
39	20240325	100606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-90	5	-3.38	1134303935	433966	34.94	2640	2710	2575	3460	1870	2665	2613.80	3.10	134485	2981	2822	2731	2572	2481	2777	2527	98	795	100	1860	5	1	98369635	2533	-20.44	1.37	12	0.44	-126.00	1880.00	3650	20240311	-29.45	920	20231023	179.89	3650	-29.45	20240311	1269	102.92	20240119	3650	-29.45	20240311	920	179.89	20231023	3.43	N	064800	100	98 억	3046328	N	N	0	N	00	N
40	20240325	090608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-35	5	-1.31	172615020	64916	5.23	2640	2710	2625	3460	1870	2665	2659.05	3.10	20955	2981	2822	2731	2572	2481	2777	2527	98	795	100	1860	5	1	98369635	2587	-20.87	1.40	12	0.07	-126.00	1880.00	3650	20240311	-27.95	920	20231023	185.87	3650	-27.95	20240311	1269	107.25	20240119	3650	-27.95	20240311	920	185.87	20231023	3.43	N	064800	100	98 억	3046328	N	N	0	N	00	N
41	20240322	160606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-110	5	-3.96	3295082395	1220786	66.51	2800	2890	2640	3605	1945	2775	2699.21	3.00	95402	2908	2841	2708	2641	2508	2875	2675	98	830	100	1940	5	1	98369635	2622	-11.54	1.32	12	1.24	-231.00	2023.00	3650	20240311	-26.99	920	20231023	189.67	3650	-26.99	20240311	1269	110.01	20240119	3650	-26.99	20240311	920	189.67	20231023	3.87	N	064800	100	98 억	2948917	N	N	0	N	00	N
42	20240322	150608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-70	5	-2.52	2987290270	1105805	60.24	2800	2890	2640	3605	1945	2775	2701.46	3.00	49190	2908	2841	2708	2641	2508	2875	2675	98	830	100	1940	5	1	98369635	2661	-11.71	1.34	12	1.12	-231.00	2023.00	3650	20240311	-25.89	920	20231023	194.02	3650	-25.89	20240311	1269	113.16	20240119	3650	-25.89	20240311	920	194.02	20231023	3.87	N	064800	100	98 억	2948917	N	N	0	N	00	N
43	20240322	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-70	5	-2.52	2212713450	817842	44.56	2800	2890	2640	3605	1945	2775	2705.55	3.00	-11308	2908	2841	2708	2641	2508	2875	2675	98	830	100	1940	5	1	98369635	2661	-11.71	1.34	12	0.83	-231.00	2023.00	3650	20240311	-25.89	920	20231023	194.02	3650	-25.89	20240311	1269	113.16	20240119	3650	-25.89	20240311	920	194.02	20231023	3.87	N	064800	100	98 억	2948917	N	N	0	N	00	N
44	20240322	130605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-110	5	-3.96	1903551880	702287	38.26	2800	2890	2640	3605	1945	2775	2710.50	3.00	-42514	2908	2841	2708	2641	2508	2875	2675	98	830	100	1940	5	1	98369635	2622	-11.54	1.32	12	0.71	-231.00	2023.00	3650	20240311	-26.99	920	20231023	189.67	3650	-26.99	20240311	1269	110.01	20240119	3650	-26.99	20240311	920	189.67	20231023	3.87	N	064800	100	98 억	2948917	N	N	0	N	00	N
45	20240322	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-125	5	-4.50	1705469150	627906	34.21	2800	2890	2640	3605	1945	2775	2716.12	3.00	-38853	2908	2841	2708	2641	2508	2875	2675	98	830	100	1940	5	1	98369635	2607	-11.47	1.31	12	0.64	-231.00	2023.00	3650	20240311	-27.40	920	20231023	188.04	3650	-27.40	20240311	1269	108.83	20240119	3650	-27.40	20240311	920	188.04	20231023	3.87	N	064800	100	98 억	2948917	N	N	0	N	00	N
46	20240322	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-85	5	-3.06	1506981105	553348	30.15	2800	2890	2650	3605	1945	2775	2723.39	3.00	-27197	2908	2841	2708	2641	2508	2875	2675	98	830	100	1940	5	1	98369635	2646	-11.65	1.33	12	0.56	-231.00	2023.00	3650	20240311	-26.30	920	20231023	192.39	3650	-26.30	20240311	1269	111.98	20240119	3650	-26.30	20240311	920	192.39	20231023	3.87	N	064800	100	98 억	2948917	N	N	0	N	00	N
47	20240322	100602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-105	5	-3.78	961157725	349092	19.02	2800	2890	2670	3605	1945	2775	2753.31	3.00	-35870	2908	2841	2708	2641	2508	2875	2675	98	830	100	1940	5	1	98369635	2626	-11.56	1.32	12	0.35	-231.00	2023.00	3650	20240311	-26.85	920	20231023	190.22	3650	-26.85	20240311	1269	110.40	20240119	3650	-26.85	20240311	920	190.22	20231023	3.87	N	064800	100	98 억	2948917	N	N	0	N	00	N
48	20240322	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	35	2	1.26	306343425	109099	5.94	2800	2890	2735	3605	1945	2775	2807.94	3.00	-12908	2908	2841	2708	2641	2508	2875	2675	98	830	100	1940	5	1	98369635	2764	-12.16	1.39	12	0.11	-231.00	2023.00	3650	20240311	-23.01	920	20231023	205.43	3650	-23.01	20240311	1269	121.43	20240119	3650	-23.01	20240311	920	205.43	20231023	3.87	N	064800	100	98 억	2948917	N	N	0	N	00	N
49	20240321	160601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	110	2	4.13	4814996150	1803531	51.89	2705	2775	2575	3460	1870	2665	2669.23	2.90	102325	3368	3016	2793	2441	2218	2905	2330	98	795	100	1860	5	1	98369635	2730	-12.01	1.37	12	1.83	-231.00	2023.00	3650	20240311	-23.97	920	20231023	201.63	3650	-23.97	20240311	1269	118.68	20240119	3650	-23.97	20240311	920	201.63	20231023	3.83	N	064800	100	98 억	2851217	N	N	0	N	00	N
50	20240321	150602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	35	2	1.31	4400111365	1652418	47.54	2705	2745	2575	3460	1870	2665	2662.83	2.90	117224	3368	3016	2793	2441	2218	2905	2330	98	795	100	1860	5	1	98369635	2656	-11.69	1.33	12	1.68	-231.00	2023.00	3650	20240311	-26.03	920	20231023	193.48	3650	-26.03	20240311	1269	112.77	20240119	3650	-26.03	20240311	920	193.48	20231023	3.83	N	064800	100	98 억	2851217	N	N	0	N	00	N
51	20240321	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	5	2	0.19	3849899390	1448103	41.66	2705	2745	2575	3460	1870	2665	2658.58	2.90	93950	3368	3016	2793	2441	2218	2905	2330	98	795	100	1860	5	1	98369635	2626	-11.56	1.32	12	1.47	-231.00	2023.00	3650	20240311	-26.85	920	20231023	190.22	3650	-26.85	20240311	1269	110.40	20240119	3650	-26.85	20240311	920	190.22	20231023	3.83	N	064800	100	98 억	2851217	N	N	0	N	00	N
52	20240321	130557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	15	2	0.56	3428421495	1289346	37.10	2705	2745	2575	3460	1870	2665	2659.04	2.90	78048	3368	3016	2793	2441	2218	2905	2330	98	795	100	1860	5	1	98369635	2636	-11.60	1.32	12	1.31	-231.00	2023.00	3650	20240311	-26.58	920	20231023	191.30	3650	-26.58	20240311	1269	111.19	20240119	3650	-26.58	20240311	920	191.30	20231023	3.83	N	064800	100	98 억	2851217	N	N	0	N	00	N
53	20240321	120603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	55	2	2.06	2911992870	1096526	31.55	2705	2745	2575	3460	1870	2665	2655.65	2.90	107334	3368	3016	2793	2441	2218	2905	2330	98	795	100	1860	5	1	98369635	2676	-11.77	1.34	12	1.11	-231.00	2023.00	3650	20240311	-25.48	920	20231023	195.65	3650	-25.48	20240311	1269	114.34	20240119	3650	-25.48	20240311	920	195.65	20231023	3.83	N	064800	100	98 억	2851217	N	N	0	N	00	N
54	20240321	110600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-5	5	-0.19	2322645295	879049	25.29	2705	2730	2575	3460	1870	2665	2642.23	2.90	171304	3368	3016	2793	2441	2218	2905	2330	98	795	100	1860	5	1	98369635	2617	-11.52	1.31	12	0.89	-231.00	2023.00	3650	20240311	-27.12	920	20231023	189.13	3650	-27.12	20240311	1269	109.61	20240119	3650	-27.12	20240311	920	189.13	20231023	3.83	N	064800	100	98 억	2851217	N	N	0	N	00	N
55	20240321	100604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	5	2	0.19	1879350210	712211	20.49	2705	2730	2575	3460	1870	2665	2638.75	2.90	165078	3368	3016	2793	2441	2218	2905	2330	98	795	100	1860	5	1	98369635	2626	-11.56	1.32	12	0.72	-231.00	2023.00	3650	20240311	-26.85	920	20231023	190.22	3650	-26.85	20240311	1269	110.40	20240119	3650	-26.85	20240311	920	190.22	20231023	3.83	N	064800	100	98 억	2851217	N	N	0	N	00	N
56	20240321	090604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	0	3	0.00	247669855	92115	2.65	2705	2730	2660	3460	1870	2665	2688.70	2.90	3980	3368	3016	2793	2441	2218	2905	2330	98	795	100	1860	5	1	98369635	2622	-11.54	1.32	12	0.09	-231.00	2023.00	3650	20240311	-26.99	920	20231023	189.67	3650	-26.99	20240311	1269	110.01	20240119	3650	-26.99	20240311	920	189.67	20231023	3.83	N	064800	100	98 억	2851217	N	N	0	N	00	N
57	20240320	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-290	5	-9.81	9617662955	3439806	111.39	3055	3145	2570	3840	2070	2955	2796.50	2.96	-67232	3368	3161	2973	2766	2578	3067	2672	98	885	100	2060	5	1	98369635	2622	-11.54	1.32	12	3.50	-231.00	2023.00	3650	20240311	-26.99	920	20231023	189.67	3650	-26.99	20240311	1269	110.01	20240119	3650	-26.99	20240311	920	189.67	20231023	3.86	N	064800	100	98 억	2916499	N	N	6269	N	00	N
58	20240320	150558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	-190	5	-6.43	9139929755	3262964	105.66	3055	3145	2570	3840	2070	2955	2801.11	2.96	-67657	3368	3161	2973	2766	2578	3067	2672	98	885	100	2060	5	1	98369635	2720	-11.97	1.37	12	3.32	-231.00	2023.00	3650	20240311	-24.25	920	20231023	200.54	3650	-24.25	20240311	1269	117.89	20240119	3650	-24.25	20240311	920	200.54	20231023	3.86	N	064800	100	98 억	2916499	N	N	6269	N	00	N
59	20240320	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-265	5	-8.97	8106793270	2886234	93.47	3055	3145	2570	3840	2070	2955	2808.78	2.96	34816	3368	3161	2973	2766	2578	3067	2672	98	885	100	2060	5	1	98369635	2646	-11.65	1.33	12	2.93	-231.00	2023.00	3650	20240311	-26.30	920	20231023	192.39	3650	-26.30	20240311	1269	111.98	20240119	3650	-26.30	20240311	920	192.39	20231023	3.86	N	064800	100	98 억	2916499	N	N	6269	N	00	N
60	20240320	130604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	-155	5	-5.25	4504785545	1534137	49.68	3055	3145	2750	3840	2070	2955	2936.36	2.96	-193704	3368	3161	2973	2766	2578	3067	2672	98	885	100	2060	5	1	98369635	2754	-12.12	1.38	12	1.56	-231.00	2023.00	3650	20240311	-23.29	920	20231023	204.35	3650	-23.29	20240311	1269	120.65	20240119	3650	-23.29	20240311	920	204.35	20231023	3.86	N	064800	100	98 억	2916499	N	N	6269	N	00	N
61	20240320	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-125	5	-4.23	3551925000	1191815	38.59	3055	3145	2790	3840	2070	2955	2980.27	2.96	-138755	3368	3161	2973	2766	2578	3067	2672	98	885	100	2060	5	1	98369635	2784	-12.25	1.40	12	1.21	-231.00	2023.00	3650	20240311	-22.47	920	20231023	207.61	3650	-22.47	20240311	1269	123.01	20240119	3650	-22.47	20240311	920	207.61	20231023	3.86	N	064800	100	98 억	2916499	N	N	6269	N	00	N
62	20240320	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-65	5	-2.20	2737744695	906070	29.34	3055	3145	2850	3840	2070	2955	3021.56	2.96	-92857	3368	3161	2973	2766	2578	3067	2672	98	885	100	2060	5	1	98369635	2843	-12.51	1.43	12	0.92	-231.00	2023.00	3650	20240311	-20.82	920	20231023	214.13	3650	-20.82	20240311	1269	127.74	20240119	3650	-20.82	20240311	920	214.13	20231023	3.86	N	064800	100	98 억	2916499	N	N	6269	N	00	N
63	20240320	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	5	2	0.17	2044782425	669798	21.69	3055	3145	2925	3840	2070	2955	3052.83	2.96	1831	3368	3161	2973	2766	2578	3067	2672	98	885	100	2060	5	1	98369635	2912	-12.81	1.46	12	0.68	-231.00	2023.00	3650	20240311	-18.90	920	20231023	221.74	3650	-18.90	20240311	1269	133.25	20240119	3650	-18.90	20240311	920	221.74	20231023	3.86	N	064800	100	98 억	2916499	N	N	6269	N	00	N
64	20240320	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	140	2	4.74	558003085	181486	5.88	3055	3120	3015	3840	2070	2955	3074.63	2.96	38663	3368	3161	2973	2766	2578	3067	2672	98	885	100	2060	5	1	98369635	3045	-13.40	1.53	12	0.18	-231.00	2023.00	3650	20240311	-15.21	920	20231023	236.41	3650	-15.21	20240311	1269	143.89	20240119	3650	-15.21	20240311	920	236.41	20231023	3.86	N	064800	100	98 억	2916499	N	N	6269	N	00	N
65	20240319	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-115	5	-3.75	8925103045	3056509	182.18	3180	3180	2785	3990	2150	3070	2920.02	3.21	-246729	3473	3271	3108	2906	2743	3372	3007	98	920	100	2140	5	1	98369635	2907	-12.79	1.46	12	3.11	-231.00	2023.00	3650	20240311	-19.04	920	20231023	221.20	3650	-19.04	20240311	1269	132.86	20240119	3650	-19.04	20240311	920	221.20	20231023	3.97	N	064800	100	98 억	3158236	N	N	6269	N	00	N
66	20240319	150558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-115	5	-3.75	8526212140	2921489	174.14	3180	3180	2785	3990	2150	3070	2918.45	3.21	-230396	3473	3271	3108	2906	2743	3372	3007	98	920	100	2140	5	1	98369635	2907	-12.79	1.46	12	2.97	-231.00	2023.00	3650	20240311	-19.04	920	20231023	221.20	3650	-19.04	20240311	1269	132.86	20240119	3650	-19.04	20240311	920	221.20	20231023	3.97	N	064800	100	98 억	3158236	N	N	6269	N	00	N
67	20240319	140558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2975	-95	5	-3.09	7728604115	2653286	158.15	3180	3180	2785	3990	2150	3070	2912.84	3.21	-150461	3473	3271	3108	2906	2743	3372	3007	98	920	100	2140	5	1	98369635	2926	-12.88	1.47	12	2.70	-231.00	2023.00	3650	20240311	-18.49	920	20231023	223.37	3650	-18.49	20240311	1269	134.44	20240119	3650	-18.49	20240311	920	223.37	20231023	3.97	N	064800	100	98 억	3158236	N	N	6269	N	00	N
68	20240319	130530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	-125	5	-4.07	6614804425	2279784	135.89	3180	3180	2785	3990	2150	3070	2901.50	3.21	-47994	3473	3271	3108	2906	2743	3372	3007	98	920	100	2140	5	1	98369635	2897	-12.75	1.46	12	2.32	-231.00	2023.00	3650	20240311	-19.32	920	20231023	220.11	3650	-19.32	20240311	1269	132.07	20240119	3650	-19.32	20240311	920	220.11	20231023	3.97	N	064800	100	98 억	3158236	N	N	6269	N	00	N
69	20240319	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2820	-250	5	-8.14	5359910335	1840265	109.69	3180	3180	2805	3990	2150	3070	2912.58	3.21	-50934	3473	3271	3108	2906	2743	3372	3007	98	920	100	2140	5	1	98369635	2774	-12.21	1.39	12	1.87	-231.00	2023.00	3650	20240311	-22.74	920	20231023	206.52	3650	-22.74	20240311	1269	122.22	20240119	3650	-22.74	20240311	920	206.52	20231023	3.97	N	064800	100	98 억	3158236	N	N	6269	N	00	N
70	20240319	110553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	-210	5	-6.84	4683940690	1602170	95.50	3180	3180	2805	3990	2150	3070	2923.50	3.21	-48970	3473	3271	3108	2906	2743	3372	3007	98	920	100	2140	5	1	98369635	2813	-12.38	1.41	12	1.63	-231.00	2023.00	3650	20240311	-21.64	920	20231023	210.87	3650	-21.64	20240311	1269	125.37	20240119	3650	-21.64	20240311	920	210.87	20231023	3.97	N	064800	100	98 억	3158236	N	N	6269	N	00	N
71	20240319	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	-165	5	-5.37	3008028720	1015645	60.54	3180	3180	2840	3990	2150	3070	2961.69	3.21	-56982	3473	3271	3108	2906	2743	3372	3007	98	920	100	2140	5	1	98369635	2858	-12.58	1.44	12	1.03	-231.00	2023.00	3650	20240311	-20.41	920	20231023	215.76	3650	-20.41	20240311	1269	128.92	20240119	3650	-20.41	20240311	920	215.76	20231023	3.97	N	064800	100	98 억	3158236	N	N	6269	N	00	N
72	20240319	090556	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	20	2	0.65	423938370	136122	8.11	3180	3180	3055	3990	2150	3070	3114.40	3.21	-50822	3473	3271	3108	2906	2743	3372	3007	98	920	100	2140	5	1	98369635	3040	-13.38	1.53	12	0.14	-231.00	2023.00	3650	20240311	-15.34	920	20231023	235.87	3650	-15.34	20240311	1269	143.50	20240119	3650	-15.34	20240311	920	235.87	20231023	3.97	N	064800	100	98 억	3158236	N	N	6269	N	00	N
73	20240318	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	3070	-10	5	-0.32	5141732620	1637152	96.68	2950	3310	2945	4000	2160	3080	3140.70	3.25	-36770	3283	3181	3048	2946	2813	3232	2997	98	920	100	2150	5	1	98298512	3018	-13.29	1.52	12	1.67	-231.00	2023.00	3650	20240311	-15.89	920	20231023	233.70	3650	-15.89	20240311	1269	141.92	20240119	3650	-15.89	20240311	920	233.70	20231023	4.29	N	064800	100	98 억	3195141	N	N	6269	N	00	N
74	20240318	150555	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	10	2	0.32	4890556725	1555663	91.87	2950	3310	2945	4000	2160	3080	3143.76	3.25	-26694	3283	3181	3048	2946	2813	3232	2997	98	920	100	2150	5	1	98298512	3037	-13.38	1.53	12	1.58	-231.00	2023.00	3650	20240311	-15.34	920	20231023	235.87	3650	-15.34	20240311	1269	143.50	20240119	3650	-15.34	20240311	920	235.87	20231023	4.29	N	064800	100	98 억	3195141	N	N	0	N	00	N
75	20240318	140552	57	100.00	KOSDAQ		유통	N	N	N	N	N	3110	30	2	0.97	4464968895	1417577	83.71	2950	3310	2945	4000	2160	3080	3149.78	3.25	7151	3283	3181	3048	2946	2813	3232	2997	98	920	100	2150	5	1	98298512	3057	-13.46	1.54	12	1.44	-231.00	2023.00	3650	20240311	-14.79	920	20231023	238.04	3650	-14.79	20240311	1269	145.07	20240119	3650	-14.79	20240311	920	238.04	20231023	4.29	N	064800	100	98 억	3195141	N	N	0	N	00	N
76	20240318	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	40	2	1.30	4120687715	1306575	77.16	2950	3310	2945	4000	2160	3080	3153.88	3.25	33378	3283	3181	3048	2946	2813	3232	2997	98	920	100	2150	5	1	98298512	3067	-13.51	1.54	12	1.33	-231.00	2023.00	3650	20240311	-14.52	920	20231023	239.13	3650	-14.52	20240311	1269	145.86	20240119	3650	-14.52	20240311	920	239.13	20231023	4.29	N	064800	100	98 억	3195141	N	N	0	N	00	N
77	20240318	120551	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	40	2	1.30	3742377515	1184260	69.94	2950	3310	2945	4000	2160	3080	3160.18	3.25	61210	3283	3181	3048	2946	2813	3232	2997	98	920	100	2150	5	1	98298512	3067	-13.51	1.54	12	1.20	-231.00	2023.00	3650	20240311	-14.52	920	20231023	239.13	3650	-14.52	20240311	1269	145.86	20240119	3650	-14.52	20240311	920	239.13	20231023	4.29	N	064800	100	98 억	3195141	N	N	0	N	00	N
78	20240318	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	3195	115	2	3.73	3339529420	1055524	62.33	2950	3310	2945	4000	2160	3080	3163.95	3.25	82164	3283	3181	3048	2946	2813	3232	2997	98	920	100	2150	5	1	98298512	3141	-13.83	1.58	12	1.07	-231.00	2023.00	3650	20240311	-12.47	920	20231023	247.28	3650	-12.47	20240311	1269	151.77	20240119	3650	-12.47	20240311	920	247.28	20231023	4.29	N	064800	100	98 억	3195141	N	N	0	N	00	N
79	20240318	100552	57	100.00	KOSDAQ		유통	N	N	N	N	N	3280	200	2	6.49	2412524575	766375	45.26	2950	3310	2945	4000	2160	3080	3148.07	3.25	91066	3283	3181	3048	2946	2813	3232	2997	98	920	100	2150	5	1	98298512	3224	-14.20	1.62	12	0.78	-231.00	2023.00	3650	20240311	-10.14	920	20231023	256.52	3650	-10.14	20240311	1269	158.47	20240119	3650	-10.14	20240311	920	256.52	20231023	4.29	N	064800	100	98 억	3195141	N	N	0	N	00	N
80	20240318	090551	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	50	2	1.62	513691070	170918	10.09	2950	3140	2945	4000	2160	3080	3004.96	3.25	65028	3283	3181	3048	2946	2813	3232	2997	98	920	100	2150	5	1	98298512	3077	-13.55	1.55	12	0.17	-231.00	2023.00	3650	20240311	-14.25	920	20231023	240.22	3650	-14.25	20240311	1269	146.65	20240119	3650	-14.25	20240311	920	240.22	20231023	4.29	N	064800	100	98 억	3195141	N	N	0	N	00	N
81	20240315	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	30	2	0.98	5058881870	1667522	56.81	3060	3150	2915	3965	2135	3050	3033.62	3.49	-230382	3413	3231	3088	2906	2763	3160	2835	98	915	100	2130	5	1	98298512	3028	-13.33	1.52	12	1.70	-231.00	2023.00	3650	20240311	-15.62	920	20231023	234.78	3650	-15.62	20240311	1269	142.71	20240119	3650	-15.62	20240311	920	234.78	20231023	4.45	N	064800	100	98 억	3429046	N	N	0	N	00	N
82	20240315	150522	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	40	2	1.31	4527744700	1495500	50.95	3060	3150	2915	3965	2135	3050	3027.52	3.49	-166111	3413	3231	3088	2906	2763	3160	2835	98	915	100	2130	5	1	98298512	3037	-13.38	1.53	12	1.52	-231.00	2023.00	3650	20240311	-15.34	920	20231023	235.87	3650	-15.34	20240311	1269	143.50	20240119	3650	-15.34	20240311	920	235.87	20231023	4.45	N	064800	100	98 억	3429046	N	N	0	N	00	N
83	20240315	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	15	2	0.49	3940993570	1304138	44.43	3060	3150	2915	3965	2135	3050	3021.82	3.49	-177106	3413	3231	3088	2906	2763	3160	2835	98	915	100	2130	5	1	98298512	3013	-13.27	1.52	12	1.33	-231.00	2023.00	3650	20240311	-16.03	920	20231023	233.15	3650	-16.03	20240311	1269	141.53	20240119	3650	-16.03	20240311	920	233.15	20231023	4.45	N	064800	100	98 억	3429046	N	N	0	N	00	N
84	20240315	130549	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-20	5	-0.66	3688256535	1221195	41.60	3060	3150	2915	3965	2135	3050	3020.10	3.49	-166777	3413	3231	3088	2906	2763	3160	2835	98	915	100	2130	5	1	98298512	2978	-13.12	1.50	12	1.24	-231.00	2023.00	3650	20240311	-16.99	920	20231023	229.35	3650	-16.99	20240311	1269	138.77	20240119	3650	-16.99	20240311	920	229.35	20231023	4.45	N	064800	100	98 억	3429046	N	N	0	N	00	N
85	20240315	120549	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	-5	5	-0.16	3306388055	1093897	37.27	3060	3150	2915	3965	2135	3050	3022.47	3.49	-125462	3413	3231	3088	2906	2763	3160	2835	98	915	100	2130	5	1	98298512	2993	-13.18	1.51	12	1.11	-231.00	2023.00	3650	20240311	-16.58	920	20231023	230.98	3650	-16.58	20240311	1269	139.95	20240119	3650	-16.58	20240311	920	230.98	20231023	4.45	N	064800	100	98 억	3429046	N	N	0	N	00	N
86	20240315	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	3005	-45	5	-1.48	2756660900	913841	31.13	3060	3150	2915	3965	2135	3050	3016.41	3.49	-89464	3413	3231	3088	2906	2763	3160	2835	98	915	100	2130	5	1	98298512	2954	-13.01	1.49	12	0.93	-231.00	2023.00	3650	20240311	-17.67	920	20231023	226.63	3650	-17.67	20240311	1269	136.80	20240119	3650	-17.67	20240311	920	226.63	20231023	4.45	N	064800	100	98 억	3429046	N	N	0	N	00	N
87	20240315	100547	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	-5	5	-0.16	1957993805	648347	22.09	3060	3150	2915	3965	2135	3050	3019.78	3.49	29454	3413	3231	3088	2906	2763	3160	2835	98	915	100	2130	5	1	98298512	2993	-13.18	1.51	12	0.66	-231.00	2023.00	3650	20240311	-16.58	920	20231023	230.98	3650	-16.58	20240311	1269	139.95	20240119	3650	-16.58	20240311	920	230.98	20231023	4.45	N	064800	100	98 억	3429046	N	N	0	N	00	N
88	20240315	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	-35	5	-1.15	454407105	148626	5.06	3060	3150	3010	3965	2135	3050	3057.60	3.49	685	3413	3231	3088	2906	2763	3160	2835	98	915	100	2130	5	1	98298512	2964	-13.05	1.49	12	0.15	-231.00	2023.00	3650	20240311	-17.40	920	20231023	227.72	3650	-17.40	20240311	1269	137.59	20240119	3650	-17.40	20240311	920	227.72	20231023	4.45	N	064800	100	98 억	3429046	N	N	0	N	00	N
89	20240314	160542	57	100.00	KOSDAQ		유통	N	N	N	N	N	3050	-150	5	-4.69	8948258210	2918480	88.34	3265	3270	2945	4160	2240	3200	3066.14	3.36	120075	3826	3512	3326	3012	2826	3420	2920	98	960	100	2240	5	1	98298512	2998	-13.20	1.51	12	2.97	-231.00	2023.00	3650	20240311	-16.44	920	20231023	231.52	3650	-16.44	20240311	1269	140.35	20240119	3650	-16.44	20240311	920	231.52	20231023	4.56	N	064800	100	98 억	3307253	N	N	0	N	00	N
90	20240314	150544	57	100.00	KOSDAQ		유통	N	N	N	N	N	3110	-90	5	-2.81	7963051150	2602384	78.77	3265	3270	2945	4160	2240	3200	3059.91	3.36	183355	3826	3512	3326	3012	2826	3420	2920	98	960	100	2240	5	1	98298512	3057	-13.46	1.54	12	2.65	-231.00	2023.00	3650	20240311	-14.79	920	20231023	238.04	3650	-14.79	20240311	1269	145.07	20240119	3650	-14.79	20240311	920	238.04	20231023	4.56	N	064800	100	98 억	3307253	N	N	0	N	00	N
91	20240314	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	-215	5	-6.72	7338330675	2396493	72.54	3265	3270	2945	4160	2240	3200	3062.11	3.36	215083	3826	3512	3326	3012	2826	3420	2920	98	960	100	2240	5	1	98298512	2934	-12.92	1.48	12	2.44	-231.00	2023.00	3650	20240311	-18.22	920	20231023	224.46	3650	-18.22	20240311	1269	135.22	20240119	3650	-18.22	20240311	920	224.46	20231023	4.56	N	064800	100	98 억	3307253	N	N	0	N	00	N
92	20240314	130540	57	100.00	KOSDAQ		유통	N	N	N	N	N	3010	-190	5	-5.94	6708240485	2185419	66.15	3265	3270	2945	4160	2240	3200	3069.54	3.36	235099	3826	3512	3326	3012	2826	3420	2920	98	960	100	2240	5	1	98298512	2959	-13.03	1.49	12	2.22	-231.00	2023.00	3650	20240311	-17.53	920	20231023	227.17	3650	-17.53	20240311	1269	137.19	20240119	3650	-17.53	20240311	920	227.17	20231023	4.56	N	064800	100	98 억	3307253	N	N	0	N	00	N
93	20240314	120542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	-210	5	-6.56	5909438965	1918104	58.06	3265	3270	2945	4160	2240	3200	3080.88	3.36	204130	3826	3512	3326	3012	2826	3420	2920	98	960	100	2240	5	1	98298512	2939	-12.94	1.48	12	1.95	-231.00	2023.00	3650	20240311	-18.08	920	20231023	225.00	3650	-18.08	20240311	1269	135.62	20240119	3650	-18.08	20240311	920	225.00	20231023	4.56	N	064800	100	98 억	3307253	N	N	0	N	00	N
94	20240314	110542	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-160	5	-5.00	5204228305	1683871	50.97	3265	3270	2945	4160	2240	3200	3090.63	3.36	222634	3826	3512	3326	3012	2826	3420	2920	98	960	100	2240	5	1	98298512	2988	-13.16	1.50	12	1.71	-231.00	2023.00	3650	20240311	-16.71	920	20231023	230.43	3650	-16.71	20240311	1269	139.56	20240119	3650	-16.71	20240311	920	230.43	20231023	4.56	N	064800	100	98 억	3307253	N	N	0	N	00	N
95	20240314	100546	57	100.00	KOSDAQ		유통	N	N	N	N	N	3050	-150	5	-4.69	4117484770	1325662	40.13	3265	3270	2945	4160	2240	3200	3105.98	3.36	200269	3826	3512	3326	3012	2826	3420	2920	98	960	100	2240	5	1	98298512	2998	-13.20	1.51	12	1.35	-231.00	2023.00	3650	20240311	-16.44	920	20231023	231.52	3650	-16.44	20240311	1269	140.35	20240119	3650	-16.44	20240311	920	231.52	20231023	4.56	N	064800	100	98 억	3307253	N	N	0	N	00	N
96	20240314	090544	57	100.00	KOSDAQ		유통	N	N	N	N	N	3260	60	2	1.88	356825400	110957	3.36	3265	3265	3130	4160	2240	3200	3215.89	3.36	351	3826	3512	3326	3012	2826	3420	2920	98	960	100	2240	5	1	98298512	3205	-14.11	1.61	12	0.11	-231.00	2023.00	3650	20240311	-10.68	920	20231023	254.35	3650	-10.68	20240311	1269	156.90	20240119	3650	-10.68	20240311	920	254.35	20231023	4.56	N	064800	100	98 억	3307253	N	N	0	N	00	N
97	20240313	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	-150	5	-4.48	11031788280	3283891	113.96	3365	3640	3140	4355	2345	3350	3359.39	3.40	-36658	3730	3540	3380	3190	3030	3460	3110	98	1005	100	2340	5	1	98298512	3146	-13.85	1.58	12	3.34	-231.00	2023.00	3650	20240311	-12.33	920	20231023	247.83	3650	-12.33	20240311	1269	152.17	20240119	3650	-12.33	20240311	920	247.83	20231023	4.79	N	064800	100	98 억	3346781	N	N	0	N	00	N
98	20240313	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	3190	-160	5	-4.78	10491751660	3115495	108.12	3365	3640	3140	4355	2345	3350	3367.60	3.40	-7826	3730	3540	3380	3190	3030	3460	3110	98	1005	100	2340	5	1	98298512	3136	-13.81	1.58	12	3.17	-231.00	2023.00	3650	20240311	-12.60	920	20231023	246.74	3650	-12.60	20240311	1269	151.38	20240119	3650	-12.60	20240311	920	246.74	20231023	4.79	N	064800	100	98 억	3346781	N	N	0	N	00	N
99	20240313	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	3235	-115	5	-3.43	9672636465	2859194	99.22	3365	3640	3140	4355	2345	3350	3382.99	3.40	32740	3730	3540	3380	3190	3030	3460	3110	98	1005	100	2340	5	1	98298512	3180	-14.00	1.60	12	2.91	-231.00	2023.00	3650	20240311	-11.37	920	20231023	251.63	3650	-11.37	20240311	1269	154.93	20240119	3650	-11.37	20240311	920	251.63	20231023	4.79	N	064800	100	98 억	3346781	N	N	0	N	00	N
100	20240313	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	-150	5	-4.48	8115545105	2369267	82.22	3365	3640	3185	4355	2345	3350	3425.34	3.40	35095	3730	3540	3380	3190	3030	3460	3110	98	1005	100	2340	5	1	98298512	3146	-13.85	1.58	12	2.41	-231.00	2023.00	3650	20240311	-12.33	920	20231023	247.83	3650	-12.33	20240311	1269	152.17	20240119	3650	-12.33	20240311	920	247.83	20231023	4.79	N	064800	100	98 억	3346781	N	N	0	N	00	N
101	20240313	120540	57	100.00	KOSDAQ		유통	N	N	N	N	N	3265	-85	5	-2.54	6916756420	1998685	69.36	3365	3640	3245	4355	2345	3350	3460.65	3.40	47752	3730	3540	3380	3190	3030	3460	3110	98	1005	100	2340	5	1	98298512	3209	-14.13	1.61	12	2.03	-231.00	2023.00	3650	20240311	-10.55	920	20231023	254.89	3650	-10.55	20240311	1269	157.29	20240119	3650	-10.55	20240311	920	254.89	20231023	4.79	N	064800	100	98 억	3346781	N	N	0	N	00	N
102	20240313	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	3425	75	2	2.24	5686663655	1630068	56.57	3365	3640	3350	4355	2345	3350	3488.61	3.40	93290	3730	3540	3380	3190	3030	3460	3110	98	1005	100	2340	5	1	98298512	3367	-14.83	1.69	12	1.66	-231.00	2023.00	3650	20240311	-6.16	920	20231023	272.28	3650	-6.16	20240311	1269	169.90	20240119	3650	-6.16	20240311	920	272.28	20231023	4.79	N	064800	100	98 억	3346781	N	N	0	N	00	N
103	20240313	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	3465	115	2	3.43	4653827380	1330300	46.17	3365	3640	3350	4355	2345	3350	3498.33	3.40	185632	3730	3540	3380	3190	3030	3460	3110	98	1005	100	2340	5	1	98298512	3406	-15.00	1.71	12	1.35	-231.00	2023.00	3650	20240311	-5.07	920	20231023	276.63	3650	-5.07	20240311	1269	173.05	20240119	3650	-5.07	20240311	920	276.63	20231023	4.79	N	064800	100	98 억	3346781	N	N	0	N	00	N
104	20240313	090539	57	100.00	KOSDAQ		유통	N	N	N	N	N	3475	125	2	3.73	675692635	196280	6.81	3365	3490	3365	4355	2345	3350	3442.50	3.40	36084	3730	3540	3380	3190	3030	3460	3110	98	1005	100	2340	5	1	98298512	3416	-15.04	1.72	12	0.20	-231.00	2023.00	3650	20240311	-4.79	920	20231023	277.72	3650	-4.79	20240311	1269	173.84	20240119	3650	-4.79	20240311	920	277.72	20231023	4.79	N	064800	100	98 억	3346781	N	N	0	N	00	N
105	20240312	160531	57	100.00	KOSDAQ		유통	N	N	N	N	N	3350	-245	5	-6.82	9641082655	2860690	34.66	3570	3570	3220	4670	2520	3595	3369.95	4.06	-750268	4045	3820	3425	3200	2805	3932	3312	98	1075	100	2510	5	1	98298512	3293	-14.50	1.66	12	2.91	-231.00	2023.00	3650	20240311	-8.22	920	20231023	264.13	3650	-8.22	20240311	1269	163.99	20240119	3650	-8.22	20240311	920	264.13	20231023	4.80	N	064800	100	98 억	3986387	N	N	0	N	00	N
106	20240312	150530	57	100.00	KOSDAQ		유통	N	N	N	N	N	3385	-210	5	-5.84	9100421700	2700562	32.72	3570	3570	3220	4670	2520	3595	3369.54	4.06	-759317	4045	3820	3425	3200	2805	3932	3312	98	1075	100	2510	5	1	98298512	3327	-14.65	1.67	12	2.75	-231.00	2023.00	3650	20240311	-7.26	920	20231023	267.93	3650	-7.26	20240311	1269	166.75	20240119	3650	-7.26	20240311	920	267.93	20231023	4.80	N	064800	100	98 억	3986387	N	N	0	N	00	N
107	20240312	140526	57	100.00	KOSDAQ		유통	N	N	N	N	N	3360	-235	5	-6.54	8211467580	2436747	29.52	3570	3570	3220	4670	2520	3595	3369.53	4.06	-729542	4045	3820	3425	3200	2805	3932	3312	98	1075	100	2510	5	1	98298512	3303	-14.55	1.66	12	2.48	-231.00	2023.00	3650	20240311	-7.95	920	20231023	265.22	3650	-7.95	20240311	1269	164.78	20240119	3650	-7.95	20240311	920	265.22	20231023	4.80	N	064800	100	98 억	3986387	N	N	0	N	00	N
108	20240312	130509	57	100.00	KOSDAQ		유통	N	N	N	N	N	3325	-270	5	-7.51	7715538610	2288622	27.73	3570	3570	3220	4670	2520	3595	3370.92	4.06	-682896	4045	3820	3425	3200	2805	3932	3312	98	1075	100	2510	5	1	98298512	3268	-14.39	1.64	12	2.33	-231.00	2023.00	3650	20240311	-8.90	920	20231023	261.41	3650	-8.90	20240311	1269	162.02	20240119	3650	-8.90	20240311	920	261.41	20231023	4.80	N	064800	100	98 억	3986387	N	N	0	N	00	N
109	20240312	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	3240	-355	5	-9.87	6768223440	2000883	24.24	3570	3570	3220	4670	2520	3595	3382.25	4.06	-591341	4045	3820	3425	3200	2805	3932	3312	98	1075	100	2510	5	1	98298512	3185	-14.03	1.60	12	2.04	-231.00	2023.00	3650	20240311	-11.23	920	20231023	252.17	3650	-11.23	20240311	1269	155.32	20240119	3650	-11.23	20240311	920	252.17	20231023	4.80	N	064800	100	98 억	3986387	N	N	0	N	00	N
110	20240312	110531	57	100.00	KOSDAQ		유통	N	N	N	N	N	3375	-220	5	-6.12	4856967565	1420556	17.21	3570	3570	3345	4670	2520	3595	3418.63	4.06	-376614	4045	3820	3425	3200	2805	3932	3312	98	1075	100	2510	5	1	98298512	3318	-14.61	1.67	12	1.45	-231.00	2023.00	3650	20240311	-7.53	920	20231023	266.85	3650	-7.53	20240311	1269	165.96	20240119	3650	-7.53	20240311	920	266.85	20231023	4.80	N	064800	100	98 억	3986387	N	N	0	N	00	N
111	20240312	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	3370	-225	5	-6.26	3829153215	1116288	13.52	3570	3570	3355	4670	2520	3595	3429.74	4.06	-306293	4045	3820	3425	3200	2805	3932	3312	98	1075	100	2510	5	1	98298512	3313	-14.59	1.67	12	1.14	-231.00	2023.00	3650	20240311	-7.67	920	20231023	266.30	3650	-7.67	20240311	1269	165.56	20240119	3650	-7.67	20240311	920	266.30	20231023	4.80	N	064800	100	98 억	3986387	N	N	0	N	00	N
112	20240312	090530	57	100.00	KOSDAQ		유통	N	N	N	N	N	3445	-150	5	-4.17	993341760	285599	3.46	3570	3570	3420	4670	2520	3595	3476.66	4.06	1574	4045	3820	3425	3200	2805	3932	3312	98	1075	100	2510	5	1	98298512	3386	-14.91	1.70	12	0.29	-231.00	2023.00	3650	20240311	-5.62	920	20231023	274.46	3650	-5.62	20240311	1269	171.47	20240119	3650	-5.62	20240311	920	274.46	20231023	4.80	N	064800	100	98 억	3986387	N	N	0	N	00	N
113	20240311	160530	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3595	540	2	17.68	28362277550	8208543	461.11	3120	3650	3030	3970	2140	3055	3454.93	3.38	742658	3325	3190	3105	2970	2885	3147	2927	98	915	100	2130	5	1	98298512	3534	-15.56	1.78	12	8.35	-231.00	2023.00	3650	20240311	-1.51	920	20231023	290.76	3650	-1.51	20240311	1269	183.29	20240119	3650	-1.51	20240311	920	290.76	20231023	4.91	N	064800	100	98 억	3321464	N	N	0	N	00	N
114	20240311	150531	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3560	505	2	16.53	26561895495	7703337	432.74	3120	3650	3030	3970	2140	3055	3448.10	3.38	760811	3325	3190	3105	2970	2885	3147	2927	98	915	100	2130	5	1	98298512	3499	-15.41	1.76	12	7.84	-231.00	2023.00	3650	20240311	-2.47	920	20231023	286.96	3650	-2.47	20240311	1269	180.54	20240119	3650	-2.47	20240311	920	286.96	20231023	4.91	N	064800	100	98 억	3321464	N	N	0	N	00	N
115	20240311	140528	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3460	405	2	13.26	20583496970	6027702	338.61	3120	3595	3030	3970	2140	3055	3414.82	3.38	611570	3325	3190	3105	2970	2885	3147	2927	98	915	100	2130	5	1	98298512	3401	-14.98	1.71	12	6.13	-231.00	2023.00	3595	20240311	-3.76	920	20231023	276.09	3595	-3.76	20240311	1269	172.66	20240119	3595	-3.76	20240311	920	276.09	20231023	4.91	N	064800	100	98 억	3321464	N	N	0	N	00	N
116	20240311	130530	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3395	340	2	11.13	18977193875	5561020	312.39	3120	3595	3030	3970	2140	3055	3412.54	3.38	631686	3325	3190	3105	2970	2885	3147	2927	98	915	100	2130	5	1	98298512	3337	-14.70	1.68	12	5.66	-231.00	2023.00	3595	20240311	-5.56	920	20231023	269.02	3595	-5.56	20240311	1269	167.53	20240119	3595	-5.56	20240311	920	269.02	20231023	4.91	N	064800	100	98 억	3321464	N	N	0	N	00	N
117	20240311	120530	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3445	390	2	12.77	17255117455	5052483	283.82	3120	3595	3030	3970	2140	3055	3415.18	3.38	593868	3325	3190	3105	2970	2885	3147	2927	98	915	100	2130	5	1	98298512	3386	-14.91	1.70	12	5.14	-231.00	2023.00	3595	20240311	-4.17	920	20231023	274.46	3595	-4.17	20240311	1269	171.47	20240119	3595	-4.17	20240311	920	274.46	20231023	4.91	N	064800	100	98 억	3321464	N	N	0	N	00	N
118	20240311	110526	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3520	465	2	15.22	14898513215	4372114	245.60	3120	3595	3030	3970	2140	3055	3407.62	3.38	534508	3325	3190	3105	2970	2885	3147	2927	98	915	100	2130	5	1	98298512	3460	-15.24	1.74	12	4.45	-231.00	2023.00	3595	20240311	-2.09	920	20231023	282.61	3595	-2.09	20240311	1269	177.38	20240119	3595	-2.09	20240311	920	282.61	20231023	4.91	N	064800	100	98 억	3321464	N	N	0	N	00	N
119	20240311	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	3265	210	2	6.87	2455193240	780960	43.87	3120	3265	3030	3970	2140	3055	3143.81	3.38	151136	3325	3190	3105	2970	2885	3147	2927	98	915	100	2130	5	1	98298512	3209	-14.13	1.61	12	0.79	-231.00	2023.00	3295	20240228	-0.91	920	20231023	254.89	3295	-0.91	20240228	1269	157.29	20240119	3295	-0.91	20240228	920	254.89	20231023	4.91	N	064800	100	98 억	3321464	N	N	0	N	00	N
120	20240311	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	75	2	2.45	435742775	139424	7.83	3120	3150	3095	3970	2140	3055	3125.31	3.38	16010	3325	3190	3105	2970	2885	3147	2927	98	915	100	2130	5	1	98298512	3077	-13.55	1.55	12	0.14	-231.00	2023.00	3295	20240228	-5.01	920	20231023	240.22	3295	-5.01	20240228	1269	146.65	20240119	3295	-5.01	20240228	920	240.22	20231023	4.91	N	064800	100	98 억	3321464	N	N	0	N	00	N
121	20240308	160527	54	100.00	KOSDAQ		유통	N	N	N	N	N	3055	-135	5	-4.23	5554878790	1773845	93.25	3170	3240	3020	4145	2235	3190	3131.73	3.62	-233787	3403	3296	3158	3051	2913	3350	3105	98	955	100	2230	5	1	98298512	3003	-13.23	1.51	12	1.80	-231.00	2023.00	3295	20240228	-7.28	920	20231023	232.07	3295	-7.28	20240228	1269	140.74	20240119	3295	-7.28	20240228	920	232.07	20231023	4.91	N	064800	100	98 억	3555251	N	N	0	N	01	N
122	20240308	150525	54	100.00	KOSDAQ		유통	N	N	N	N	N	3075	-115	5	-3.61	5024424585	1599805	84.10	3170	3240	3020	4145	2235	3190	3140.65	3.62	-175301	3403	3296	3158	3051	2913	3350	3105	98	955	100	2230	5	1	98298512	3023	-13.31	1.52	12	1.63	-231.00	2023.00	3295	20240228	-6.68	920	20231023	234.24	3295	-6.68	20240228	1269	142.32	20240119	3295	-6.68	20240228	920	234.24	20231023	4.91	N	064800	100	98 억	3555251	N	N	0	N	01	N
123	20240308	140523	54	100.00	KOSDAQ		유통	N	N	N	N	N	3120	-70	5	-2.19	3681598775	1163724	61.18	3170	3240	3105	4145	2235	3190	3163.64	3.62	56319	3403	3296	3158	3051	2913	3350	3105	98	955	100	2230	5	1	98298512	3067	-13.51	1.54	12	1.18	-231.00	2023.00	3295	20240228	-5.31	920	20231023	239.13	3295	-5.31	20240228	1269	145.86	20240119	3295	-5.31	20240228	920	239.13	20231023	4.91	N	064800	100	98 억	3555251	N	N	0	N	01	N
124	20240308	130522	54	100.00	KOSDAQ		유통	N	N	N	N	N	3165	-25	5	-0.78	3243501850	1024237	53.84	3170	3240	3105	4145	2235	3190	3166.75	3.62	118543	3403	3296	3158	3051	2913	3350	3105	98	955	100	2230	5	1	98298512	3111	-13.70	1.56	12	1.04	-231.00	2023.00	3295	20240228	-3.95	920	20231023	244.02	3295	-3.95	20240228	1269	149.41	20240119	3295	-3.95	20240228	920	244.02	20231023	4.91	N	064800	100	98 억	3555251	N	N	0	N	01	N
125	20240308	120524	54	100.00	KOSDAQ		유통	N	N	N	N	N	3150	-40	5	-1.25	2791544085	880887	46.31	3170	3240	3105	4145	2235	3190	3169.01	3.62	90804	3403	3296	3158	3051	2913	3350	3105	98	955	100	2230	5	1	98298512	3096	-13.64	1.56	12	0.90	-231.00	2023.00	3295	20240228	-4.40	920	20231023	242.39	3295	-4.40	20240228	1269	148.23	20240119	3295	-4.40	20240228	920	242.39	20231023	4.91	N	064800	100	98 억	3555251	N	N	0	N	01	N
126	20240308	110523	54	100.00	KOSDAQ		유통	N	N	N	N	N	3180	-10	5	-0.31	2414820680	761521	40.03	3170	3240	3105	4145	2235	3190	3171.05	3.62	95653	3403	3296	3158	3051	2913	3350	3105	98	955	100	2230	5	1	98298512	3126	-13.77	1.57	12	0.77	-231.00	2023.00	3295	20240228	-3.49	920	20231023	245.65	3295	-3.49	20240228	1269	150.59	20240119	3295	-3.49	20240228	920	245.65	20231023	4.91	N	064800	100	98 억	3555251	N	N	0	N	01	N
127	20240308	100520	54	100.00	KOSDAQ		유통	N	N	N	N	N	3175	-15	5	-0.47	1790370330	563353	29.61	3170	3240	3105	4145	2235	3190	3178.06	3.62	65399	3403	3296	3158	3051	2913	3350	3105	98	955	100	2230	5	1	98298512	3121	-13.74	1.57	12	0.57	-231.00	2023.00	3295	20240228	-3.64	920	20231023	245.11	3295	-3.64	20240228	1269	150.20	20240119	3295	-3.64	20240228	920	245.11	20231023	4.91	N	064800	100	98 억	3555251	N	N	0	N	01	N
128	20240308	090519	54	100.00	KOSDAQ		유통	N	N	N	N	N	3135	-55	5	-1.72	232272515	73205	3.85	3170	3220	3130	4145	2235	3190	3172.90	3.62	-9728	3403	3296	3158	3051	2913	3350	3105	98	955	100	2230	5	1	98298512	3082	-13.57	1.55	12	0.07	-231.00	2023.00	3295	20240228	-4.86	920	20231023	240.76	3295	-4.86	20240228	1269	147.04	20240119	3295	-4.86	20240228	920	240.76	20231023	4.91	N	064800	100	98 억	3555251	N	N	0	N	01	N
129	20240307	160520	54	100.00	KOSDAQ		유통	N	N	N	N	N	3190	55	2	1.75	5864670845	1874320	128.57	3130	3265	3020	4075	2195	3135	3128.78	3.51	107539	3255	3195	3100	3040	2945	3225	3070	98	940	100	2190	5	1	98298512	3136	-13.81	1.58	12	1.91	-231.00	2023.00	3295	20240228	-3.19	920	20231023	246.74	3295	-3.19	20240228	1269	151.38	20240119	3295	-3.19	20240228	920	246.74	20231023	4.94	N	064800	100	98 억	3448012	N	N	0	N	01	N
130	20240307	150502	54	100.00	KOSDAQ		유통	N	N	N	N	N	3165	30	2	0.96	5561116990	1778764	122.02	3130	3265	3020	4075	2195	3135	3126.39	3.51	85623	3255	3195	3100	3040	2945	3225	3070	98	940	100	2190	5	1	98298512	3111	-13.70	1.56	12	1.81	-231.00	2023.00	3295	20240228	-3.95	920	20231023	244.02	3295	-3.95	20240228	1269	149.41	20240119	3295	-3.95	20240228	920	244.02	20231023	4.94	N	064800	100	98 억	3448012	N	N	0	N	01	N
131	20240307	140513	54	100.00	KOSDAQ		유통	N	N	N	N	N	3140	5	2	0.16	3642673205	1178333	80.83	3130	3180	3020	4075	2195	3135	3091.38	3.51	12540	3255	3195	3100	3040	2945	3225	3070	98	940	100	2190	5	1	98298512	3087	-13.59	1.55	12	1.20	-231.00	2023.00	3295	20240228	-4.70	920	20231023	241.30	3295	-4.70	20240228	1269	147.44	20240119	3295	-4.70	20240228	920	241.30	20231023	4.94	N	064800	100	98 억	3448012	N	N	0	N	01	N
132	20240307	130516	54	100.00	KOSDAQ		유통	N	N	N	N	N	3060	-75	5	-2.39	2829885715	918536	63.01	3130	3180	3020	4075	2195	3135	3080.87	3.51	58708	3255	3195	3100	3040	2945	3225	3070	98	940	100	2190	5	1	98298512	3008	-13.25	1.51	12	0.93	-231.00	2023.00	3295	20240228	-7.13	920	20231023	232.61	3295	-7.13	20240228	1269	141.13	20240119	3295	-7.13	20240228	920	232.61	20231023	4.94	N	064800	100	98 억	3448012	N	N	0	N	01	N
133	20240307	120518	54	100.00	KOSDAQ		유통	N	N	N	N	N	3070	-65	5	-2.07	2262055425	731885	50.21	3130	3180	3040	4075	2195	3135	3090.73	3.51	35126	3255	3195	3100	3040	2945	3225	3070	98	940	100	2190	5	1	98298512	3018	-13.29	1.52	12	0.74	-231.00	2023.00	3295	20240228	-6.83	920	20231023	233.70	3295	-6.83	20240228	1269	141.92	20240119	3295	-6.83	20240228	920	233.70	20231023	4.94	N	064800	100	98 억	3448012	N	N	0	N	01	N
134	20240307	110521	54	100.00	KOSDAQ		유통	N	N	N	N	N	3090	-45	5	-1.44	1749144275	564797	38.74	3130	3180	3050	4075	2195	3135	3096.94	3.51	37872	3255	3195	3100	3040	2945	3225	3070	98	940	100	2190	5	1	98298512	3037	-13.38	1.53	12	0.57	-231.00	2023.00	3295	20240228	-6.22	920	20231023	235.87	3295	-6.22	20240228	1269	143.50	20240119	3295	-6.22	20240228	920	235.87	20231023	4.94	N	064800	100	98 억	3448012	N	N	0	N	01	N
135	20240307	100517	54	100.00	KOSDAQ		유통	N	N	N	N	N	3125	-10	5	-0.32	1299139245	419593	28.78	3130	3180	3050	4075	2195	3135	3096.19	3.51	53433	3255	3195	3100	3040	2945	3225	3070	98	940	100	2190	5	1	98298512	3072	-13.53	1.54	12	0.43	-231.00	2023.00	3295	20240228	-5.16	920	20231023	239.67	3295	-5.16	20240228	1269	146.26	20240119	3295	-5.16	20240228	920	239.67	20231023	4.94	N	064800	100	98 억	3448012	N	N	0	N	01	N
136	20240307	090518	54	100.00	KOSDAQ		유통	N	N	N	N	N	3120	-15	5	-0.48	214308840	68595	4.71	3130	3180	3070	4075	2195	3135	3124.26	3.51	5453	3255	3195	3100	3040	2945	3225	3070	98	940	100	2190	5	1	98298512	3067	-13.51	1.54	12	0.07	-231.00	2023.00	3295	20240228	-5.31	920	20231023	239.13	3295	-5.31	20240228	1269	145.86	20240119	3295	-5.31	20240228	920	239.13	20231023	4.94	N	064800	100	98 억	3448012	N	N	0	N	01	N
137	20240306	160517	54	100.00	KOSDAQ		유통	N	N	N	N	N	3135	-15	5	-0.48	4474393485	1448554	45.14	3110	3160	3005	4095	2205	3150	3088.82	3.63	-117093	3353	3251	3088	2986	2823	3302	3037	98	945	100	2200	5	1	98298512	3082	-13.57	1.55	12	1.47	-231.00	2023.00	3295	20240228	-4.86	920	20231023	240.76	3295	-4.86	20240228	1269	147.04	20240119	3295	-4.86	20240228	920	240.76	20231023	5.03	N	064800	100	98 억	3564631	N	N	0	N	01	N
138	20240306	150517	54	100.00	KOSDAQ		유통	N	N	N	N	N	3135	-15	5	-0.48	4282537030	1387260	43.23	3110	3160	3005	4095	2205	3150	3087.04	3.63	-92433	3353	3251	3088	2986	2823	3302	3037	98	945	100	2200	5	1	98298512	3082	-13.57	1.55	12	1.41	-231.00	2023.00	3295	20240228	-4.86	920	20231023	240.76	3295	-4.86	20240228	1269	147.04	20240119	3295	-4.86	20240228	920	240.76	20231023	5.03	N	064800	100	98 억	3564631	N	N	0	N	01	N
139	20240306	140517	54	100.00	KOSDAQ		유통	N	N	N	N	N	3145	-5	5	-0.16	3507438210	1139975	35.53	3110	3155	3005	4095	2205	3150	3076.76	3.63	-50860	3353	3251	3088	2986	2823	3302	3037	98	945	100	2200	5	1	98298512	3091	-13.61	1.55	12	1.16	-231.00	2023.00	3295	20240228	-4.55	920	20231023	241.85	3295	-4.55	20240228	1269	147.83	20240119	3295	-4.55	20240228	920	241.85	20231023	5.03	N	064800	100	98 억	3564631	N	N	0	N	01	N
140	20240306	130518	54	100.00	KOSDAQ		유통	N	N	N	N	N	3125	-25	5	-0.79	3183790145	1036052	32.29	3110	3155	3005	4095	2205	3150	3073.00	3.63	-67494	3353	3251	3088	2986	2823	3302	3037	98	945	100	2200	5	1	98298512	3072	-13.53	1.54	12	1.05	-231.00	2023.00	3295	20240228	-5.16	920	20231023	239.67	3295	-5.16	20240228	1269	146.26	20240119	3295	-5.16	20240228	920	239.67	20231023	5.03	N	064800	100	98 억	3564631	N	N	0	N	01	N
141	20240306	120519	54	100.00	KOSDAQ		유통	N	N	N	N	N	3085	-65	5	-2.06	2918784105	950475	29.62	3110	3155	3005	4095	2205	3150	3070.86	3.63	-96946	3353	3251	3088	2986	2823	3302	3037	98	945	100	2200	5	1	98298512	3033	-13.35	1.52	12	0.97	-231.00	2023.00	3295	20240228	-6.37	920	20231023	235.33	3295	-6.37	20240228	1269	143.10	20240119	3295	-6.37	20240228	920	235.33	20231023	5.03	N	064800	100	98 억	3564631	N	N	0	N	01	N
142	20240306	110515	54	100.00	KOSDAQ		유통	N	N	N	N	N	3125	-25	5	-0.79	2698669800	879118	27.40	3110	3155	3005	4095	2205	3150	3069.74	3.63	-75363	3353	3251	3088	2986	2823	3302	3037	98	945	100	2200	5	1	98298512	3072	-13.53	1.54	12	0.89	-231.00	2023.00	3295	20240228	-5.16	920	20231023	239.67	3295	-5.16	20240228	1269	146.26	20240119	3295	-5.16	20240228	920	239.67	20231023	5.03	N	064800	100	98 억	3564631	N	N	0	N	01	N
143	20240306	100508	54	100.00	KOSDAQ		유통	N	N	N	N	N	3065	-85	5	-2.70	2309156360	752622	23.45	3110	3155	3005	4095	2205	3150	3068.14	3.63	-57362	3353	3251	3088	2986	2823	3302	3037	98	945	100	2200	5	1	98298512	3013	-13.27	1.52	12	0.77	-231.00	2023.00	3295	20240228	-6.98	920	20231023	233.15	3295	-6.98	20240228	1269	141.53	20240119	3295	-6.98	20240228	920	233.15	20231023	5.03	N	064800	100	98 억	3564631	N	N	0	N	01	N
144	20240306	090515	54	100.00	KOSDAQ		유통	N	N	N	N	N	3060	-90	5	-2.86	671369195	218000	6.79	3110	3125	3045	4095	2205	3150	3079.66	3.63	-35181	3353	3251	3088	2986	2823	3302	3037	98	945	100	2200	5	1	98298512	3008	-13.25	1.51	12	0.22	-231.00	2023.00	3295	20240228	-7.13	920	20231023	232.61	3295	-7.13	20240228	1269	141.13	20240119	3295	-7.13	20240228	920	232.61	20231023	5.03	N	064800	100	98 억	3564631	N	N	0	N	01	N
145	20240305	160512	54	100.00	KOSDAQ		유통	N	N	N	N	N	3150	190	2	6.42	9876963005	3190455	101.27	2980	3190	2925	3845	2075	2960	3095.67	3.45	170155	3233	3096	2933	2796	2633	3165	2865	98	885	100	2070	5	1	98298512	3096	-13.64	1.56	12	3.25	-231.00	2023.00	3295	20240228	-4.40	920	20231023	242.39	3295	-4.40	20240228	1269	148.23	20240119	3295	-4.40	20240228	920	242.39	20231023	5.27	N	064800	100	98 억	3392585	N	N	0	N	01	N
146	20240305	150513	54	100.00	KOSDAQ		유통	N	N	N	N	N	3145	185	2	6.25	9334862045	3018053	95.79	2980	3190	2925	3845	2075	2960	3093.09	3.45	190453	3233	3096	2933	2796	2633	3165	2865	98	885	100	2070	5	1	98298512	3091	-13.61	1.55	12	3.07	-231.00	2023.00	3295	20240228	-4.55	920	20231023	241.85	3295	-4.55	20240228	1269	147.83	20240119	3295	-4.55	20240228	920	241.85	20231023	5.27	N	064800	100	98 억	3392585	N	N	0	N	01	N
147	20240305	140507	54	100.00	KOSDAQ		유통	N	N	N	N	N	3045	85	2	2.87	8374974400	2707960	85.95	2980	3190	2925	3845	2075	2960	3092.81	3.45	222015	3233	3096	2933	2796	2633	3165	2865	98	885	100	2070	5	1	98298512	2993	-13.18	1.51	12	2.75	-231.00	2023.00	3295	20240228	-7.59	920	20231023	230.98	3295	-7.59	20240228	1269	139.95	20240119	3295	-7.59	20240228	920	230.98	20231023	5.27	N	064800	100	98 억	3392585	N	N	0	N	01	N
148	20240305	130512	54	100.00	KOSDAQ		유통	N	N	N	N	N	3150	190	2	6.42	7163857050	2315126	73.48	2980	3190	2925	3845	2075	2960	3094.48	3.45	242985	3233	3096	2933	2796	2633	3165	2865	98	885	100	2070	5	1	98298512	3096	-13.64	1.56	12	2.36	-231.00	2023.00	3295	20240228	-4.40	920	20231023	242.39	3295	-4.40	20240228	1269	148.23	20240119	3295	-4.40	20240228	920	242.39	20231023	5.27	N	064800	100	98 억	3392585	N	N	0	N	01	N
149	20240305	120510	54	100.00	KOSDAQ		유통	N	N	N	N	N	3150	190	2	6.42	6274621935	2033650	64.55	2980	3190	2925	3845	2075	2960	3085.51	3.45	198800	3233	3096	2933	2796	2633	3165	2865	98	885	100	2070	5	1	98298512	3096	-13.64	1.56	12	2.07	-231.00	2023.00	3295	20240228	-4.40	920	20231023	242.39	3295	-4.40	20240228	1269	148.23	20240119	3295	-4.40	20240228	920	242.39	20231023	5.27	N	064800	100	98 억	3392585	N	N	0	N	01	N
150	20240305	110510	54	100.00	KOSDAQ		유통	N	N	N	N	N	3115	155	2	5.24	4829319695	1570437	49.85	2980	3175	2925	3845	2075	2960	3075.28	3.45	115328	3233	3096	2933	2796	2633	3165	2865	98	885	100	2070	5	1	98298512	3062	-13.48	1.54	12	1.60	-231.00	2023.00	3295	20240228	-5.46	920	20231023	238.59	3295	-5.46	20240228	1269	145.47	20240119	3295	-5.46	20240228	920	238.59	20231023	5.27	N	064800	100	98 억	3392585	N	N	0	N	01	N
151	20240305	100506	54	100.00	KOSDAQ		유통	N	N	N	N	N	3055	95	2	3.21	2633286680	868037	27.55	2980	3120	2925	3845	2075	2960	3033.77	3.45	46706	3233	3096	2933	2796	2633	3165	2865	98	885	100	2070	5	1	98298512	3003	-13.23	1.51	12	0.88	-231.00	2023.00	3295	20240228	-7.28	920	20231023	232.07	3295	-7.28	20240228	1269	140.74	20240119	3295	-7.28	20240228	920	232.07	20231023	5.27	N	064800	100	98 억	3392585	N	N	0	N	01	N
152	20240305	090508	54	100.00	KOSDAQ		유통	N	N	N	N	N	3040	80	2	2.70	758058670	247715	7.86	2980	3120	2980	3845	2075	2960	3060.95	3.45	-16277	3233	3096	2933	2796	2633	3165	2865	98	885	100	2070	5	1	98298512	2988	-13.16	1.50	12	0.25	-231.00	2023.00	3295	20240228	-7.74	920	20231023	230.43	3295	-7.74	20240228	1269	139.56	20240119	3295	-7.74	20240228	920	230.43	20231023	5.27	N	064800	100	98 억	3392585	N	N	0	N	01	N
153	20240304	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	185	2	6.67	9271353300	3139869	68.28	2830	3070	2770	3605	1945	2775	2953.01	3.14	275724	3251	3012	2856	2617	2461	2935	2540	98	830	100	1940	5	1	98298512	2910	-12.81	1.46	12	3.19	-231.00	2023.00	3295	20240228	-10.17	920	20231023	221.74	3295	-10.17	20240228	1269	133.25	20240119	3295	-10.17	20240228	920	221.74	20231023	5.36	N	064800	100	98 억	3090868	N	N	0	N	00	N
154	20240304	150506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	195	2	7.03	8900870320	3014582	65.56	2830	3070	2770	3605	1945	2775	2952.87	3.14	288682	3251	3012	2856	2617	2461	2935	2540	98	830	100	1940	5	1	98298512	2919	-12.86	1.47	12	3.07	-231.00	2023.00	3295	20240228	-9.86	920	20231023	222.83	3295	-9.86	20240228	1269	134.04	20240119	3295	-9.86	20240228	920	222.83	20231023	5.36	N	064800	100	98 억	3090868	N	N	0	N	00	N
155	20240304	140438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	185	2	6.67	8085199040	2736739	59.51	2830	3070	2770	3605	1945	2775	2954.61	3.14	329051	3251	3012	2856	2617	2461	2935	2540	98	830	100	1940	5	1	98298512	2910	-12.81	1.46	12	2.78	-231.00	2023.00	3295	20240228	-10.17	920	20231023	221.74	3295	-10.17	20240228	1269	133.25	20240119	3295	-10.17	20240228	920	221.74	20231023	5.36	N	064800	100	98 억	3090868	N	N	0	N	00	N
156	20240304	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	245	2	8.83	7144952200	2420691	52.64	2830	3070	2770	3605	1945	2775	2951.95	3.14	253436	3251	3012	2856	2617	2461	2935	2540	98	830	100	1940	5	1	98298512	2969	-13.07	1.49	12	2.46	-231.00	2023.00	3295	20240228	-8.35	920	20231023	228.26	3295	-8.35	20240228	1269	137.98	20240119	3295	-8.35	20240228	920	228.26	20231023	5.36	N	064800	100	98 억	3090868	N	N	0	N	00	N
157	20240304	120440	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	250	2	9.01	6473224860	2198505	47.81	2830	3070	2770	3605	1945	2775	2944.72	3.14	240478	3251	3012	2856	2617	2461	2935	2540	98	830	100	1940	5	1	98298512	2974	-13.10	1.50	12	2.24	-231.00	2023.00	3295	20240228	-8.19	920	20231023	228.80	3295	-8.19	20240228	1269	138.38	20240119	3295	-8.19	20240228	920	228.80	20231023	5.36	N	064800	100	98 억	3090868	N	N	0	N	00	N
158	20240304	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	3010	235	2	8.47	5749806610	1958276	42.59	2830	3070	2770	3605	1945	2775	2936.53	3.14	150595	3251	3012	2856	2617	2461	2935	2540	98	830	100	1940	5	1	98298512	2959	-13.03	1.49	12	1.99	-231.00	2023.00	3295	20240228	-8.65	920	20231023	227.17	3295	-8.65	20240228	1269	137.19	20240119	3295	-8.65	20240228	920	227.17	20231023	5.36	N	064800	100	98 억	3090868	N	N	0	N	00	N
159	20240304	100459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	220	2	7.93	4436546995	1524666	33.16	2830	3050	2770	3605	1945	2775	2910.25	3.14	84446	3251	3012	2856	2617	2461	2935	2540	98	830	100	1940	5	1	98298512	2944	-12.97	1.48	12	1.55	-231.00	2023.00	3295	20240228	-9.10	920	20231023	225.54	3295	-9.10	20240228	1269	136.01	20240119	3295	-9.10	20240228	920	225.54	20231023	5.36	N	064800	100	98 억	3090868	N	N	0	N	00	N
160	20240304	090501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	40	2	1.44	884912120	314707	6.84	2830	2900	2770	3605	1945	2775	2812.40	3.14	-37847	3251	3012	2856	2617	2461	2935	2540	98	830	100	1940	5	1	98298512	2767	-12.19	1.39	12	0.32	-231.00	2023.00	3295	20240228	-14.57	920	20231023	205.98	3295	-14.57	20240228	1269	121.83	20240119	3295	-14.57	20240228	920	205.98	20231023	5.36	N	064800	100	98 억	3090868	N	N	0	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History