KissMeData/016920/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 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	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	-30	5	-1.84	334330970	206075	76.96	1633	1670	1588	2120	1144	1633	1622.38	0.35	2456	1690	1661	1623	1594	1556	1676	1609	132	487	500	1140	1	1	26493538	425	24.66	0.63	12	0.78	65.00	2549.00	1723	20230420	-6.96	1352	20230726	18.57	1670	-4.01	20240329	1451	10.48	20240228	1723	-6.96	20230420	1352	18.57	20230726	0.36	N	016920	500	132 억	91719	N	N	N	N
3	20240329	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1606	-27	5	-1.65	326264847	201046	75.08	1633	1670	1588	2120	1144	1633	1622.84	0.35	2676	1690	1661	1623	1594	1556	1676	1609	132	487	500	1140	1	1	26493538	425	24.71	0.63	12	0.76	65.00	2549.00	1723	20230420	-6.79	1352	20230726	18.79	1670	-3.83	20240329	1451	10.68	20240228	1723	-6.79	20230420	1352	18.79	20230726	0.36	N	016920	500	132 억	91719	N	N	N	N
4	20240329	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-21	5	-1.29	307049716	189132	70.63	1633	1670	1588	2120	1144	1633	1623.47	0.35	4661	1690	1661	1623	1594	1556	1676	1609	132	487	500	1140	1	1	26493538	427	24.80	0.63	12	0.71	65.00	2549.00	1723	20230420	-6.44	1352	20230726	19.23	1670	-3.47	20240329	1451	11.10	20240228	1723	-6.44	20230420	1352	19.23	20230726	0.36	N	016920	500	132 억	91719	N	N	N	N
5	20240329	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-23	5	-1.41	298148029	183612	68.57	1633	1670	1588	2120	1144	1633	1623.79	0.35	6249	1690	1661	1623	1594	1556	1676	1609	132	487	500	1140	1	1	26493538	427	24.77	0.63	12	0.69	65.00	2549.00	1723	20230420	-6.56	1352	20230726	19.08	1670	-3.59	20240329	1451	10.96	20240228	1723	-6.56	20230420	1352	19.08	20230726	0.36	N	016920	500	132 억	91719	N	N	N	N
6	20240329	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1602	-31	5	-1.90	285612089	175802	65.65	1633	1670	1588	2120	1144	1633	1624.62	0.35	7961	1690	1661	1623	1594	1556	1676	1609	132	487	500	1140	1	1	26493538	424	24.65	0.63	12	0.66	65.00	2549.00	1723	20230420	-7.02	1352	20230726	18.49	1670	-4.07	20240329	1451	10.41	20240228	1723	-7.02	20230420	1352	18.49	20230726	0.36	N	016920	500	132 억	91719	N	N	N	N
7	20240329	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-32	5	-1.96	232339375	142383	53.17	1633	1670	1588	2120	1144	1633	1631.79	0.35	8995	1690	1661	1623	1594	1556	1676	1609	132	487	500	1140	1	1	26493538	424	24.63	0.63	12	0.54	65.00	2549.00	1723	20230420	-7.08	1352	20230726	18.42	1670	-4.13	20240329	1451	10.34	20240228	1723	-7.08	20230420	1352	18.42	20230726	0.36	N	016920	500	132 억	91719	N	N	N	N
8	20240329	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	14	2	0.86	114607228	69475	25.94	1633	1670	1630	2120	1144	1633	1649.62	0.35	7286	1690	1661	1623	1594	1556	1676	1609	132	487	500	1140	1	1	26493538	436	25.34	0.65	12	0.26	65.00	2549.00	1723	20230420	-4.41	1352	20230726	21.82	1670	-1.38	20240329	1451	13.51	20240228	1723	-4.41	20230420	1352	21.82	20230726	0.36	N	016920	500	132 억	91719	N	N	N	N
9	20240329	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-1	5	-0.06	3161825	1937	0.72	1633	1634	1630	2120	1144	1633	1632.33	0.35	420	1690	1661	1623	1594	1556	1676	1609	132	487	500	1140	1	1	26493538	432	25.11	0.64	12	0.01	65.00	2549.00	1723	20230420	-5.28	1352	20230726	20.71	1662	-1.81	20240326	1451	12.47	20240228	1723	-5.28	20230420	1352	20.71	20230726	0.36	N	016920	500	132 억	91719	N	N	N	N
10	20240328	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	38	2	2.38	436336218	267490	224.18	1585	1652	1585	2070	1117	1595	1631.22	0.33	3494	1655	1625	1600	1570	1545	1612	1557	132	475	500	1110	1	1	26493538	433	25.12	0.64	12	1.01	65.00	2549.00	1723	20230420	-5.22	1352	20230726	20.78	1662	-1.74	20240326	1451	12.54	20240228	1723	-5.22	20230420	1352	20.78	20230726	0.39	N	016920	500	132 억	87703	N	N	N	N
11	20240328	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	38	2	2.38	412409488	252785	211.86	1585	1652	1585	2070	1117	1595	1631.46	0.33	2876	1655	1625	1600	1570	1545	1612	1557	132	475	500	1110	1	1	26493538	433	25.12	0.64	12	0.95	65.00	2549.00	1723	20230420	-5.22	1352	20230726	20.78	1662	-1.74	20240326	1451	12.54	20240228	1723	-5.22	20230420	1352	20.78	20230726	0.39	N	016920	500	132 억	87703	N	N	N	N
12	20240328	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	37	2	2.32	302479560	185313	155.31	1585	1652	1585	2070	1117	1595	1632.26	0.33	3623	1655	1625	1600	1570	1545	1612	1557	132	475	500	1110	1	1	26493538	432	25.11	0.64	12	0.70	65.00	2549.00	1723	20230420	-5.28	1352	20230726	20.71	1662	-1.81	20240326	1451	12.47	20240228	1723	-5.28	20230420	1352	20.71	20230726	0.39	N	016920	500	132 억	87703	N	N	N	N
13	20240328	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	38	2	2.38	290820102	178181	149.33	1585	1652	1585	2070	1117	1595	1632.16	0.33	2277	1655	1625	1600	1570	1545	1612	1557	132	475	500	1110	1	1	26493538	433	25.12	0.64	12	0.67	65.00	2549.00	1723	20230420	-5.22	1352	20230726	20.78	1662	-1.74	20240326	1451	12.54	20240228	1723	-5.22	20230420	1352	20.78	20230726	0.39	N	016920	500	132 억	87703	N	N	N	N
14	20240328	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	36	2	2.26	269317465	165024	138.31	1585	1652	1585	2070	1117	1595	1631.99	0.33	1468	1655	1625	1600	1570	1545	1612	1557	132	475	500	1110	1	1	26493538	432	25.09	0.64	12	0.62	65.00	2549.00	1723	20230420	-5.34	1352	20230726	20.64	1662	-1.87	20240326	1451	12.41	20240228	1723	-5.34	20230420	1352	20.64	20230726	0.39	N	016920	500	132 억	87703	N	N	N	N
15	20240328	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	43	2	2.70	238828127	146304	122.62	1585	1652	1585	2070	1117	1595	1632.41	0.33	-1124	1655	1625	1600	1570	1545	1612	1557	132	475	500	1110	1	1	26493538	434	25.20	0.64	12	0.55	65.00	2549.00	1723	20230420	-4.93	1352	20230726	21.15	1662	-1.44	20240326	1451	12.89	20240228	1723	-4.93	20230420	1352	21.15	20230726	0.39	N	016920	500	132 억	87703	N	N	N	N
16	20240328	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	45	2	2.82	192478557	118093	98.97	1585	1652	1585	2070	1117	1595	1629.89	0.33	-1965	1655	1625	1600	1570	1545	1612	1557	132	475	500	1110	1	1	26493538	434	25.23	0.64	12	0.45	65.00	2549.00	1723	20230420	-4.82	1352	20230726	21.30	1662	-1.32	20240326	1451	13.03	20240228	1723	-4.82	20230420	1352	21.30	20230726	0.39	N	016920	500	132 억	87703	N	N	N	N
17	20240328	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	3	2	0.19	3090103	1947	1.63	1585	1598	1585	2070	1117	1595	1587.11	0.33	-36	1655	1625	1600	1570	1545	1612	1557	132	475	500	1110	1	1	26493538	423	24.58	0.63	12	0.01	65.00	2549.00	1723	20230420	-7.25	1352	20230726	18.20	1662	-3.85	20240326	1451	10.13	20240228	1723	-7.25	20230420	1352	18.20	20230726	0.39	N	016920	500	132 억	87703	N	N	N	N
18	20240327	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	-22	5	-1.36	189726256	119082	17.76	1620	1630	1575	2100	1132	1617	1593.24	0.31	5343	1728	1672	1606	1550	1484	1700	1578	132	483	500	1130	1	1	26493538	423	24.54	0.63	12	0.45	65.00	2549.00	1723	20230420	-7.43	1352	20230726	17.97	1662	-4.03	20240326	1451	9.92	20240228	1723	-7.43	20230420	1352	17.97	20230726	0.39	N	016920	500	132 억	82349	N	N	N	N
19	20240327	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	-33	5	-2.04	182758615	114703	17.10	1620	1630	1575	2100	1132	1617	1593.32	0.31	4765	1728	1672	1606	1550	1484	1700	1578	132	483	500	1130	1	1	26493538	420	24.37	0.62	12	0.43	65.00	2549.00	1723	20230420	-8.07	1352	20230726	17.16	1662	-4.69	20240326	1451	9.17	20240228	1723	-8.07	20230420	1352	17.16	20230726	0.39	N	016920	500	132 억	82349	N	N	N	N
20	20240327	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	-33	5	-2.04	172733042	108379	16.16	1620	1630	1575	2100	1132	1617	1593.79	0.31	3483	1728	1672	1606	1550	1484	1700	1578	132	483	500	1130	1	1	26493538	420	24.37	0.62	12	0.41	65.00	2549.00	1723	20230420	-8.07	1352	20230726	17.16	1662	-4.69	20240326	1451	9.17	20240228	1723	-8.07	20230420	1352	17.16	20230726	0.39	N	016920	500	132 억	82349	N	N	N	N
21	20240327	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	-36	5	-2.23	157880433	99010	14.76	1620	1630	1575	2100	1132	1617	1594.59	0.31	2011	1728	1672	1606	1550	1484	1700	1578	132	483	500	1130	1	1	26493538	419	24.32	0.62	12	0.37	65.00	2549.00	1723	20230420	-8.24	1352	20230726	16.94	1662	-4.87	20240326	1451	8.96	20240228	1723	-8.24	20230420	1352	16.94	20230726	0.39	N	016920	500	132 억	82349	N	N	N	N
22	20240327	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	-39	5	-2.41	144596068	90610	13.51	1620	1630	1575	2100	1132	1617	1595.81	0.31	358	1728	1672	1606	1550	1484	1700	1578	132	483	500	1130	1	1	26493538	418	24.28	0.62	12	0.34	65.00	2549.00	1723	20230420	-8.42	1352	20230726	16.72	1662	-5.05	20240326	1451	8.75	20240228	1723	-8.42	20230420	1352	16.72	20230726	0.39	N	016920	500	132 억	82349	N	N	N	N
23	20240327	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-37	5	-2.29	126053277	78882	11.76	1620	1630	1580	2100	1132	1617	1598.00	0.31	-123	1728	1672	1606	1550	1484	1700	1578	132	483	500	1130	1	1	26493538	419	24.31	0.62	12	0.30	65.00	2549.00	1723	20230420	-8.30	1352	20230726	16.86	1662	-4.93	20240326	1451	8.89	20240228	1723	-8.30	20230420	1352	16.86	20230726	0.39	N	016920	500	132 억	82349	N	N	N	N
24	20240327	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-18	5	-1.11	69548245	43365	6.47	1620	1630	1594	2100	1132	1617	1603.79	0.31	-1371	1728	1672	1606	1550	1484	1700	1578	132	483	500	1130	1	1	26493538	424	24.60	0.63	12	0.16	65.00	2549.00	1723	20230420	-7.20	1352	20230726	18.27	1662	-3.79	20240326	1451	10.20	20240228	1723	-7.20	20230420	1352	18.27	20230726	0.39	N	016920	500	132 억	82349	N	N	N	N
25	20240327	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	6	2	0.37	7968306	4906	0.73	1620	1630	1620	2100	1132	1617	1624.20	0.31	-35	1728	1672	1606	1550	1484	1700	1578	132	483	500	1130	1	1	26493538	430	24.97	0.64	12	0.02	65.00	2549.00	1723	20230420	-5.80	1352	20230726	20.04	1662	-2.35	20240326	1451	11.85	20240228	1723	-5.80	20230420	1352	20.04	20230726	0.39	N	016920	500	132 억	82349	N	N	N	N
26	20240326	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	49	2	3.13	1056035954	650039	160.64	1540	1662	1540	2035	1097	1566	1624.57	0.30	2422	1626	1596	1545	1515	1464	1611	1530	132	469	500	1090	1	1	26493538	428	24.85	0.63	12	2.45	65.00	2549.00	1723	20230420	-6.27	1352	20230726	19.45	1662	-2.83	20240326	1451	11.30	20240228	1723	-6.27	20230420	1352	19.45	20230726	0.39	N	016920	500	132 억	78737	N	N	N	N
27	20240326	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	51	2	3.26	1009655013	621368	153.55	1540	1662	1540	2035	1097	1566	1624.89	0.30	633	1626	1596	1545	1515	1464	1611	1530	132	469	500	1090	1	1	26493538	428	24.88	0.63	12	2.35	65.00	2549.00	1723	20230420	-6.15	1352	20230726	19.60	1662	-2.71	20240326	1451	11.44	20240228	1723	-6.15	20230420	1352	19.60	20230726	0.39	N	016920	500	132 억	78737	N	N	N	N
28	20240326	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	50	2	3.19	969497246	596443	147.39	1540	1662	1540	2035	1097	1566	1625.47	0.30	-1606	1626	1596	1545	1515	1464	1611	1530	132	469	500	1090	1	1	26493538	428	24.86	0.63	12	2.25	65.00	2549.00	1723	20230420	-6.21	1352	20230726	19.53	1662	-2.77	20240326	1451	11.37	20240228	1723	-6.21	20230420	1352	19.53	20230726	0.39	N	016920	500	132 억	78737	N	N	N	N
29	20240326	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	62	2	3.96	928252319	570914	141.09	1540	1662	1540	2035	1097	1566	1625.91	0.30	-2990	1626	1596	1545	1515	1464	1611	1530	132	469	500	1090	1	1	26493538	431	25.05	0.64	12	2.15	65.00	2549.00	1723	20230420	-5.51	1352	20230726	20.41	1662	-2.05	20240326	1451	12.20	20240228	1723	-5.51	20230420	1352	20.41	20230726	0.39	N	016920	500	132 억	78737	N	N	N	N
30	20240326	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	61	2	3.90	808977427	497559	122.96	1540	1662	1540	2035	1097	1566	1625.89	0.30	-4564	1626	1596	1545	1515	1464	1611	1530	132	469	500	1090	1	1	26493538	431	25.03	0.64	12	1.88	65.00	2549.00	1723	20230420	-5.57	1352	20230726	20.34	1662	-2.11	20240326	1451	12.13	20240228	1723	-5.57	20230420	1352	20.34	20230726	0.39	N	016920	500	132 억	78737	N	N	N	N
31	20240326	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	64	2	4.09	729147960	448366	110.80	1540	1662	1540	2035	1097	1566	1626.23	0.30	-7228	1626	1596	1545	1515	1464	1611	1530	132	469	500	1090	1	1	26493538	432	25.08	0.64	12	1.69	65.00	2549.00	1723	20230420	-5.40	1352	20230726	20.56	1662	-1.93	20240326	1451	12.34	20240228	1723	-5.40	20230420	1352	20.56	20230726	0.39	N	016920	500	132 억	78737	N	N	N	N
32	20240326	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	-8	5	-0.51	6514754	4221	1.04	1540	1558	1540	2035	1097	1566	1543.41	0.30	-581	1626	1596	1545	1515	1464	1611	1530	132	469	500	1090	1	1	26493538	413	23.97	0.61	12	0.02	65.00	2549.00	1723	20230420	-9.58	1352	20230726	15.24	1589	-1.95	20240102	1451	7.37	20240228	1723	-9.58	20230420	1352	15.24	20230726	0.39	N	016920	500	132 억	78737	N	N	N	N
33	20240325	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	56	2	3.71	624802645	402885	454.22	1499	1575	1494	1963	1057	1510	1550.81	0.29	3080	1528	1518	1504	1494	1480	1524	1500	132	453	500	1050	1	1	26493538	415	15.20	0.64	12	1.52	103.00	2433.00	1723	20230420	-9.11	1352	20230726	15.83	1589	-1.45	20240102	1451	7.93	20240228	1723	-9.11	20230420	1352	15.83	20230726	0.40	N	016920	500	132 억	75659	N	N	N	N
34	20240325	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	50	2	3.31	613437065	395610	446.01	1499	1575	1494	1963	1057	1510	1550.61	0.29	3695	1528	1518	1504	1494	1480	1524	1500	132	453	500	1050	1	1	26493538	413	15.15	0.64	12	1.49	103.00	2433.00	1723	20230420	-9.46	1352	20230726	15.38	1589	-1.83	20240102	1451	7.51	20240228	1723	-9.46	20230420	1352	15.38	20230726	0.40	N	016920	500	132 억	75659	N	N	N	N
35	20240325	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	50	2	3.31	581383102	375075	422.86	1499	1575	1494	1963	1057	1510	1550.04	0.29	4315	1528	1518	1504	1494	1480	1524	1500	132	453	500	1050	1	1	26493538	413	15.15	0.64	12	1.42	103.00	2433.00	1723	20230420	-9.46	1352	20230726	15.38	1589	-1.83	20240102	1451	7.51	20240228	1723	-9.46	20230420	1352	15.38	20230726	0.40	N	016920	500	132 억	75659	N	N	N	N
36	20240325	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	50	2	3.31	460250898	297687	335.61	1499	1566	1494	1963	1057	1510	1546.09	0.29	2737	1528	1518	1504	1494	1480	1524	1500	132	453	500	1050	1	1	26493538	413	15.15	0.64	12	1.12	103.00	2433.00	1723	20230420	-9.46	1352	20230726	15.38	1589	-1.83	20240102	1451	7.51	20240228	1723	-9.46	20230420	1352	15.38	20230726	0.40	N	016920	500	132 억	75659	N	N	N	N
37	20240325	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	46	2	3.05	244396755	158870	179.11	1499	1562	1494	1963	1057	1510	1538.34	0.29	-942	1528	1518	1504	1494	1480	1524	1500	132	453	500	1050	1	1	26493538	412	15.11	0.64	12	0.60	103.00	2433.00	1723	20230420	-9.69	1352	20230726	15.09	1589	-2.08	20240102	1451	7.24	20240228	1723	-9.69	20230420	1352	15.09	20230726	0.40	N	016920	500	132 억	75659	N	N	N	N
38	20240325	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	39	2	2.58	159456669	104093	117.36	1499	1562	1494	1963	1057	1510	1531.87	0.29	-2476	1528	1518	1504	1494	1480	1524	1500	132	453	500	1050	1	1	26493538	410	15.04	0.64	12	0.39	103.00	2433.00	1723	20230420	-10.10	1352	20230726	14.57	1589	-2.52	20240102	1451	6.75	20240228	1723	-10.10	20230420	1352	14.57	20230726	0.40	N	016920	500	132 억	75659	N	N	N	N
39	20240325	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	10	2	0.66	51564708	34106	38.45	1499	1524	1494	1963	1057	1510	1511.90	0.29	1120	1528	1518	1504	1494	1480	1524	1500	132	453	500	1050	1	1	26493538	403	14.76	0.62	12	0.13	103.00	2433.00	1723	20230420	-11.78	1352	20230726	12.43	1589	-4.34	20240102	1451	4.76	20240228	1723	-11.78	20230420	1352	12.43	20230726	0.40	N	016920	500	132 억	75659	N	N	N	N
40	20240325	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-14	5	-0.93	13504692	9007	10.15	1499	1502	1496	1963	1057	1510	1499.36	0.29	1342	1528	1518	1504	1494	1480	1524	1500	132	453	500	1050	1	1	26493538	396	14.52	0.61	12	0.03	103.00	2433.00	1723	20230420	-13.17	1352	20230726	10.65	1589	-5.85	20240102	1451	3.10	20240228	1723	-13.17	20230420	1352	10.65	20230726	0.40	N	016920	500	132 억	75659	N	N	N	N
41	20240322	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	7	2	0.47	133187098	88658	115.44	1503	1514	1490	1953	1053	1503	1502.26	0.29	-310	1519	1510	1501	1492	1483	1515	1497	132	450	500	1050	1	1	26493538	400	14.66	0.62	12	0.33	103.00	2433.00	1723	20230420	-12.36	1352	20230726	11.69	1589	-4.97	20240102	1451	4.07	20240228	1723	-12.36	20230420	1352	11.69	20230726	0.40	N	016920	500	132 억	75971	N	N	N	N
42	20240322	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	6	2	0.40	128195322	85351	111.13	1503	1514	1490	1953	1053	1503	1501.98	0.29	-266	1519	1510	1501	1492	1483	1515	1497	132	450	500	1050	1	1	26493538	400	14.65	0.62	12	0.32	103.00	2433.00	1723	20230420	-12.42	1352	20230726	11.61	1589	-5.03	20240102	1451	4.00	20240228	1723	-12.42	20230420	1352	11.61	20230726	0.40	N	016920	500	132 억	75971	N	N	N	N
43	20240322	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	8	2	0.53	116628424	77681	101.15	1503	1514	1490	1953	1053	1503	1501.38	0.29	-410	1519	1510	1501	1492	1483	1515	1497	132	450	500	1050	1	1	26493538	400	14.67	0.62	12	0.29	103.00	2433.00	1723	20230420	-12.30	1352	20230726	11.76	1589	-4.91	20240102	1451	4.14	20240228	1723	-12.30	20230420	1352	11.76	20230726	0.40	N	016920	500	132 억	75971	N	N	N	N
44	20240322	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-6	5	-0.40	94428855	62930	81.94	1503	1511	1490	1953	1053	1503	1500.54	0.29	-1202	1519	1510	1501	1492	1483	1515	1497	132	450	500	1050	1	1	26493538	397	14.53	0.62	12	0.24	103.00	2433.00	1723	20230420	-13.12	1352	20230726	10.72	1589	-5.79	20240102	1451	3.17	20240228	1723	-13.12	20230420	1352	10.72	20230726	0.40	N	016920	500	132 억	75971	N	N	N	N
45	20240322	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-3	5	-0.20	88011945	58648	76.36	1503	1511	1490	1953	1053	1503	1500.68	0.29	-1202	1519	1510	1501	1492	1483	1515	1497	132	450	500	1050	1	1	26493538	397	14.56	0.62	12	0.22	103.00	2433.00	1723	20230420	-12.94	1352	20230726	10.95	1589	-5.60	20240102	1451	3.38	20240228	1723	-12.94	20230420	1352	10.95	20230726	0.40	N	016920	500	132 억	75971	N	N	N	N
46	20240322	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	0	3	0.00	65595721	43714	56.92	1503	1511	1490	1953	1053	1503	1500.57	0.29	-2134	1519	1510	1501	1492	1483	1515	1497	132	450	500	1050	1	1	26493538	398	14.59	0.62	12	0.16	103.00	2433.00	1723	20230420	-12.77	1352	20230726	11.17	1589	-5.41	20240102	1451	3.58	20240228	1723	-12.77	20230420	1352	11.17	20230726	0.40	N	016920	500	132 억	75971	N	N	N	N
47	20240322	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-7	5	-0.47	53158759	35421	46.12	1503	1511	1490	1953	1053	1503	1500.77	0.29	-1700	1519	1510	1501	1492	1483	1515	1497	132	450	500	1050	1	1	26493538	396	14.52	0.61	12	0.13	103.00	2433.00	1723	20230420	-13.17	1352	20230726	10.65	1589	-5.85	20240102	1451	3.10	20240228	1723	-13.17	20230420	1352	10.65	20230726	0.40	N	016920	500	132 억	75971	N	N	N	N
48	20240322	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	0	3	0.00	14102636	9377	12.21	1503	1510	1502	1953	1053	1503	1503.96	0.29	-1172	1519	1510	1501	1492	1483	1515	1497	132	450	500	1050	1	1	26493538	398	14.59	0.62	12	0.04	103.00	2433.00	1723	20230420	-12.77	1352	20230726	11.17	1589	-5.41	20240102	1451	3.58	20240228	1723	-12.77	20230420	1352	11.17	20230726	0.40	N	016920	500	132 억	75971	N	N	N	N
49	20240321	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	4	2	0.27	115431771	76794	131.89	1499	1510	1492	1948	1050	1499	1503.14	0.29	-1167	1512	1505	1492	1485	1472	1509	1489	132	449	500	1040	1	1	26493538	398	14.59	0.62	12	0.29	103.00	2433.00	1723	20230420	-12.77	1352	20230726	11.17	1589	-5.41	20240102	1451	3.58	20240228	1723	-12.77	20230420	1352	11.17	20230726	0.40	N	016920	500	132 억	77139	N	N	N	N
50	20240321	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	4	2	0.27	113208937	75314	129.35	1499	1510	1492	1948	1050	1499	1503.16	0.29	-1482	1512	1505	1492	1485	1472	1509	1489	132	449	500	1040	1	1	26493538	398	14.59	0.62	12	0.28	103.00	2433.00	1723	20230420	-12.77	1352	20230726	11.17	1589	-5.41	20240102	1451	3.58	20240228	1723	-12.77	20230420	1352	11.17	20230726	0.40	N	016920	500	132 억	77139	N	N	N	N
51	20240321	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	1	2	0.07	99198964	65991	113.34	1499	1510	1492	1948	1050	1499	1503.22	0.29	-1468	1512	1505	1492	1485	1472	1509	1489	132	449	500	1040	1	1	26493538	397	14.56	0.62	12	0.25	103.00	2433.00	1723	20230420	-12.94	1352	20230726	10.95	1589	-5.60	20240102	1451	3.38	20240228	1723	-12.94	20230420	1352	10.95	20230726	0.40	N	016920	500	132 억	77139	N	N	N	N
52	20240321	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	5	2	0.33	86781285	57725	99.14	1499	1510	1492	1948	1050	1499	1503.36	0.29	-1576	1512	1505	1492	1485	1472	1509	1489	132	449	500	1040	1	1	26493538	398	14.60	0.62	12	0.22	103.00	2433.00	1723	20230420	-12.71	1352	20230726	11.24	1589	-5.35	20240102	1451	3.65	20240228	1723	-12.71	20230420	1352	11.24	20230726	0.40	N	016920	500	132 억	77139	N	N	N	N
53	20240321	120320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	8	2	0.53	77810467	51765	88.91	1499	1510	1492	1948	1050	1499	1503.15	0.29	-430	1512	1505	1492	1485	1472	1509	1489	132	449	500	1040	1	1	26493538	399	14.63	0.62	12	0.20	103.00	2433.00	1723	20230420	-12.54	1352	20230726	11.46	1589	-5.16	20240102	1451	3.86	20240228	1723	-12.54	20230420	1352	11.46	20230726	0.40	N	016920	500	132 억	77139	N	N	N	N
54	20240321	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	7	2	0.47	66479165	44239	75.98	1499	1510	1492	1948	1050	1499	1502.73	0.29	-78	1512	1505	1492	1485	1472	1509	1489	132	449	500	1040	1	1	26493538	399	14.62	0.62	12	0.17	103.00	2433.00	1723	20230420	-12.59	1352	20230726	11.39	1589	-5.22	20240102	1451	3.79	20240228	1723	-12.59	20230420	1352	11.39	20230726	0.40	N	016920	500	132 억	77139	N	N	N	N
55	20240321	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	6	2	0.40	52767473	35127	60.33	1499	1510	1492	1948	1050	1499	1502.19	0.29	-477	1512	1505	1492	1485	1472	1509	1489	132	449	500	1040	1	1	26493538	399	14.61	0.62	12	0.13	103.00	2433.00	1723	20230420	-12.65	1352	20230726	11.32	1589	-5.29	20240102	1451	3.72	20240228	1723	-12.65	20230420	1352	11.32	20230726	0.40	N	016920	500	132 억	77139	N	N	N	N
56	20240321	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	-5	5	-0.33	1306907	872	1.50	1499	1504	1492	1948	1050	1499	1498.75	0.29	27	1512	1505	1492	1485	1472	1509	1489	132	449	500	1040	1	1	26493538	396	14.50	0.61	12	0.00	103.00	2433.00	1723	20230420	-13.29	1352	20230726	10.50	1589	-5.98	20240102	1451	2.96	20240228	1723	-13.29	20230420	1352	10.50	20230726	0.40	N	016920	500	132 억	77139	N	N	N	N
57	20240320	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	17	2	1.15	86572867	58224	127.36	1483	1499	1479	1926	1038	1482	1486.87	0.31	-4395	1508	1494	1483	1469	1458	1489	1464	132	444	500	1030	1	1	26493538	397	14.55	0.62	12	0.22	103.00	2433.00	1723	20230420	-13.00	1352	20230726	10.87	1589	-5.66	20240102	1451	3.31	20240228	1723	-13.00	20230420	1352	10.87	20230726	0.40	N	016920	500	132 억	81537	N	N	N	N
58	20240320	150319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	5	2	0.34	80738747	54325	118.83	1483	1495	1479	1926	1038	1482	1486.22	0.31	-5090	1508	1494	1483	1469	1458	1489	1464	132	444	500	1030	1	1	26493538	394	14.44	0.61	12	0.21	103.00	2433.00	1723	20230420	-13.70	1352	20230726	9.99	1589	-6.42	20240102	1451	2.48	20240228	1723	-13.70	20230420	1352	9.99	20230726	0.40	N	016920	500	132 억	81537	N	N	N	N
59	20240320	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-3	5	-0.20	68127291	45842	100.28	1483	1495	1479	1926	1038	1482	1486.13	0.31	-4416	1508	1494	1483	1469	1458	1489	1464	132	444	500	1030	1	1	26493538	392	14.36	0.61	12	0.17	103.00	2433.00	1723	20230420	-14.16	1352	20230726	9.39	1589	-6.92	20240102	1451	1.93	20240228	1723	-14.16	20230420	1352	9.39	20230726	0.40	N	016920	500	132 억	81537	N	N	N	N
60	20240320	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	3	2	0.20	57865254	38915	85.13	1483	1495	1481	1926	1038	1482	1486.97	0.31	-3782	1508	1494	1483	1469	1458	1489	1464	132	444	500	1030	1	1	26493538	393	14.42	0.61	12	0.15	103.00	2433.00	1723	20230420	-13.81	1352	20230726	9.84	1589	-6.54	20240102	1451	2.34	20240228	1723	-13.81	20230420	1352	9.84	20230726	0.40	N	016920	500	132 억	81537	N	N	N	N
61	20240320	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	2	2	0.13	54446939	36611	80.09	1483	1495	1481	1926	1038	1482	1487.17	0.31	-3733	1508	1494	1483	1469	1458	1489	1464	132	444	500	1030	1	1	26493538	393	14.41	0.61	12	0.14	103.00	2433.00	1723	20230420	-13.87	1352	20230726	9.76	1589	-6.61	20240102	1451	2.27	20240228	1723	-13.87	20230420	1352	9.76	20230726	0.40	N	016920	500	132 억	81537	N	N	N	N
62	20240320	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	7	2	0.47	32036329	21519	47.07	1483	1495	1482	1926	1038	1482	1488.75	0.31	-2336	1508	1494	1483	1469	1458	1489	1464	132	444	500	1030	1	1	26493538	394	14.46	0.61	12	0.08	103.00	2433.00	1723	20230420	-13.58	1352	20230726	10.13	1589	-6.29	20240102	1451	2.62	20240228	1723	-13.58	20230420	1352	10.13	20230726	0.40	N	016920	500	132 억	81537	N	N	N	N
63	20240320	100319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	7	2	0.47	24917307	16741	36.62	1483	1495	1482	1926	1038	1482	1488.40	0.31	-1953	1508	1494	1483	1469	1458	1489	1464	132	444	500	1030	1	1	26493538	394	14.46	0.61	12	0.06	103.00	2433.00	1723	20230420	-13.58	1352	20230726	10.13	1589	-6.29	20240102	1451	2.62	20240228	1723	-13.58	20230420	1352	10.13	20230726	0.40	N	016920	500	132 억	81537	N	N	N	N
64	20240320	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	0	3	0.00	1116564	753	1.65	1483	1483	1482	1926	1038	1482	1482.82	0.31	282	1508	1494	1483	1469	1458	1489	1464	132	444	500	1030	1	1	26493538	393	14.39	0.61	12	0.00	103.00	2433.00	1723	20230420	-13.99	1352	20230726	9.62	1589	-6.73	20240102	1451	2.14	20240228	1723	-13.99	20230420	1352	9.62	20230726	0.40	N	016920	500	132 억	81537	N	N	N	N
65	20240319	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	0	3	0.00	67626745	45663	50.09	1497	1497	1472	1926	1038	1482	1481.00	0.33	-6251	1525	1503	1490	1468	1455	1514	1479	132	444	500	1030	1	1	26493538	393	14.39	0.61	12	0.17	103.00	2433.00	1723	20230420	-13.99	1352	20230726	9.62	1589	-6.73	20240102	1451	2.14	20240228	1723	-13.99	20230420	1352	9.62	20230726	0.40	N	016920	500	132 억	87791	N	N	N	N
66	20240319	150320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	5	2	0.34	66423282	44852	49.20	1497	1497	1472	1926	1038	1482	1480.94	0.33	-6034	1525	1503	1490	1468	1455	1514	1479	132	444	500	1030	1	1	26493538	394	14.44	0.61	12	0.17	103.00	2433.00	1723	20230420	-13.70	1352	20230726	9.99	1589	-6.42	20240102	1451	2.48	20240228	1723	-13.70	20230420	1352	9.99	20230726	0.40	N	016920	500	132 억	87791	N	N	N	N
67	20240319	140320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-10	5	-0.67	44072549	29761	32.65	1497	1497	1472	1926	1038	1482	1480.88	0.33	-1373	1525	1503	1490	1468	1455	1514	1479	132	444	500	1030	1	1	26493538	390	14.29	0.61	12	0.11	103.00	2433.00	1723	20230420	-14.57	1352	20230726	8.88	1589	-7.36	20240102	1451	1.45	20240228	1723	-14.57	20230420	1352	8.88	20230726	0.40	N	016920	500	132 억	87791	N	N	N	N
68	20240319	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-1	5	-0.07	30120940	20307	22.28	1497	1497	1480	1926	1038	1482	1483.28	0.33	-434	1525	1503	1490	1468	1455	1514	1479	132	444	500	1030	1	1	26493538	392	14.38	0.61	12	0.08	103.00	2433.00	1723	20230420	-14.05	1352	20230726	9.54	1589	-6.80	20240102	1451	2.07	20240228	1723	-14.05	20230420	1352	9.54	20230726	0.40	N	016920	500	132 억	87791	N	N	N	N
69	20240319	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	1	2	0.07	24777818	16700	18.32	1497	1497	1480	1926	1038	1482	1483.70	0.33	-434	1525	1503	1490	1468	1455	1514	1479	132	444	500	1030	1	1	26493538	393	14.40	0.61	12	0.06	103.00	2433.00	1723	20230420	-13.93	1352	20230726	9.69	1589	-6.67	20240102	1451	2.21	20240228	1723	-13.93	20230420	1352	9.69	20230726	0.40	N	016920	500	132 억	87791	N	N	N	N
70	20240319	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	1	2	0.07	16074704	10829	11.88	1497	1497	1481	1926	1038	1482	1484.41	0.33	-438	1525	1503	1490	1468	1455	1514	1479	132	444	500	1030	1	1	26493538	393	14.40	0.61	12	0.04	103.00	2433.00	1723	20230420	-13.93	1352	20230726	9.69	1589	-6.67	20240102	1451	2.21	20240228	1723	-13.93	20230420	1352	9.69	20230726	0.40	N	016920	500	132 억	87791	N	N	N	N
71	20240319	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	4	2	0.27	11175778	7526	8.26	1497	1497	1481	1926	1038	1482	1484.96	0.33	-398	1525	1503	1490	1468	1455	1514	1479	132	444	500	1030	1	1	26493538	394	14.43	0.61	12	0.03	103.00	2433.00	1723	20230420	-13.76	1352	20230726	9.91	1589	-6.48	20240102	1451	2.41	20240228	1723	-13.76	20230420	1352	9.91	20230726	0.40	N	016920	500	132 억	87791	N	N	N	N
72	20240319	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	15	2	1.01	673650	450	0.49	1497	1497	1497	1926	1038	1482	1497.00	0.33	-67	1525	1503	1490	1468	1455	1514	1479	132	444	500	1030	1	1	26493538	397	14.53	0.62	12	0.00	103.00	2433.00	1723	20230420	-13.12	1352	20230726	10.72	1589	-5.79	20240102	1451	3.17	20240228	1723	-13.12	20230420	1352	10.72	20230726	0.40	N	016920	500	132 억	87791	N	N	N	N
73	20240318	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	6	2	0.41	136077124	91155	339.04	1480	1512	1477	1918	1034	1476	1492.81	0.33	-217	1495	1485	1480	1470	1465	1483	1468	132	442	500	1030	1	1	26493538	393	14.39	0.61	12	0.34	103.00	2433.00	1723	20230420	-13.99	1352	20230726	9.62	1589	-6.73	20240102	1451	2.14	20240228	1723	-13.99	20230420	1352	9.62	20230726	0.42	N	016920	500	132 억	88011	N	N	N	N
74	20240318	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	6	2	0.41	131155359	87837	326.70	1480	1512	1477	1918	1034	1476	1493.17	0.33	-652	1495	1485	1480	1470	1465	1483	1468	132	442	500	1030	1	1	26493538	393	14.39	0.61	12	0.33	103.00	2433.00	1723	20230420	-13.99	1352	20230726	9.62	1589	-6.73	20240102	1451	2.14	20240228	1723	-13.99	20230420	1352	9.62	20230726	0.42	N	016920	500	132 억	88011	N	N	N	N
75	20240318	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	9	2	0.61	112756964	75417	280.51	1480	1512	1477	1918	1034	1476	1495.11	0.33	-1288	1495	1485	1480	1470	1465	1483	1468	132	442	500	1030	1	1	26493538	393	14.42	0.61	12	0.28	103.00	2433.00	1723	20230420	-13.81	1352	20230726	9.84	1589	-6.54	20240102	1451	2.34	20240228	1723	-13.81	20230420	1352	9.84	20230726	0.42	N	016920	500	132 억	88011	N	N	N	N
76	20240318	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	12	2	0.81	112056980	74946	278.75	1480	1512	1477	1918	1034	1476	1495.17	0.33	-1138	1495	1485	1480	1470	1465	1483	1468	132	442	500	1030	1	1	26493538	394	14.45	0.61	12	0.28	103.00	2433.00	1723	20230420	-13.64	1352	20230726	10.06	1589	-6.36	20240102	1451	2.55	20240228	1723	-13.64	20230420	1352	10.06	20230726	0.42	N	016920	500	132 억	88011	N	N	N	N
77	20240318	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	17	2	1.15	110742650	74063	275.47	1480	1512	1477	1918	1034	1476	1495.25	0.33	-1473	1495	1485	1480	1470	1465	1483	1468	132	442	500	1030	1	1	26493538	396	14.50	0.61	12	0.28	103.00	2433.00	1723	20230420	-13.35	1352	20230726	10.43	1589	-6.04	20240102	1451	2.89	20240228	1723	-13.35	20230420	1352	10.43	20230726	0.42	N	016920	500	132 억	88011	N	N	N	N
78	20240318	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	13	2	0.88	105384230	70470	262.11	1480	1512	1477	1918	1034	1476	1495.45	0.33	-1341	1495	1485	1480	1470	1465	1483	1468	132	442	500	1030	1	1	26493538	394	14.46	0.61	12	0.27	103.00	2433.00	1723	20230420	-13.58	1352	20230726	10.13	1589	-6.29	20240102	1451	2.62	20240228	1723	-13.58	20230420	1352	10.13	20230726	0.42	N	016920	500	132 억	88011	N	N	N	N
79	20240318	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	15	2	1.02	79428157	53023	197.21	1480	1512	1480	1918	1034	1476	1497.99	0.33	-2339	1495	1485	1480	1470	1465	1483	1468	132	442	500	1030	1	1	26493538	395	14.48	0.61	12	0.20	103.00	2433.00	1723	20230420	-13.46	1352	20230726	10.28	1589	-6.17	20240102	1451	2.76	20240228	1723	-13.46	20230420	1352	10.28	20230726	0.42	N	016920	500	132 억	88011	N	N	N	N
80	20240318	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	5	2	0.34	707467	478	1.78	1480	1482	1480	1918	1034	1476	1480.06	0.33	10	1495	1485	1480	1470	1465	1483	1468	132	442	500	1030	1	1	26493538	392	14.38	0.61	12	0.00	103.00	2433.00	1723	20230420	-14.05	1352	20230726	9.54	1589	-6.80	20240102	1451	2.07	20240228	1723	-14.05	20230420	1352	9.54	20230726	0.42	N	016920	500	132 억	88011	N	N	N	N
81	20240315	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	-12	5	-0.81	39762113	26886	27.91	1490	1490	1475	1934	1042	1488	1478.92	0.33	351	1536	1512	1486	1462	1436	1524	1474	132	446	500	1040	1	1	26493538	391	14.33	0.61	12	0.10	103.00	2433.00	1723	20230420	-14.34	1352	20230726	9.17	1589	-7.11	20240102	1451	1.72	20240228	1723	-14.34	20230420	1352	9.17	20230726	0.53	N	016920	500	132 억	87663	N	N	N	N
82	20240315	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-13	5	-0.87	36741235	24839	25.78	1490	1490	1475	1934	1042	1488	1479.18	0.33	351	1536	1512	1486	1462	1436	1524	1474	132	446	500	1040	1	1	26493538	391	14.32	0.61	12	0.09	103.00	2433.00	1723	20230420	-14.39	1352	20230726	9.10	1589	-7.17	20240102	1451	1.65	20240228	1723	-14.39	20230420	1352	9.10	20230726	0.53	N	016920	500	132 억	87663	N	N	N	N
83	20240315	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	-12	5	-0.81	34923218	23607	24.51	1490	1490	1475	1934	1042	1488	1479.36	0.33	354	1536	1512	1486	1462	1436	1524	1474	132	446	500	1040	1	1	26493538	391	14.33	0.61	12	0.09	103.00	2433.00	1723	20230420	-14.34	1352	20230726	9.17	1589	-7.11	20240102	1451	1.72	20240228	1723	-14.34	20230420	1352	9.17	20230726	0.53	N	016920	500	132 억	87663	N	N	N	N
84	20240315	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-7	5	-0.47	27903990	18853	19.57	1490	1490	1476	1934	1042	1488	1480.08	0.33	354	1536	1512	1486	1462	1436	1524	1474	132	446	500	1040	1	1	26493538	392	14.38	0.61	12	0.07	103.00	2433.00	1723	20230420	-14.05	1352	20230726	9.54	1589	-6.80	20240102	1451	2.07	20240228	1723	-14.05	20230420	1352	9.54	20230726	0.53	N	016920	500	132 억	87663	N	N	N	N
85	20240315	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-8	5	-0.54	18362389	12404	12.88	1490	1490	1476	1934	1042	1488	1480.36	0.33	817	1536	1512	1486	1462	1436	1524	1474	132	446	500	1040	1	1	26493538	392	14.37	0.61	12	0.05	103.00	2433.00	1723	20230420	-14.10	1352	20230726	9.47	1589	-6.86	20240102	1451	2.00	20240228	1723	-14.10	20230420	1352	9.47	20230726	0.53	N	016920	500	132 억	87663	N	N	N	N
86	20240315	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-3	5	-0.20	15569565	10518	10.92	1490	1490	1476	1934	1042	1488	1480.28	0.33	877	1536	1512	1486	1462	1436	1524	1474	132	446	500	1040	1	1	26493538	393	14.42	0.61	12	0.04	103.00	2433.00	1723	20230420	-13.81	1352	20230726	9.84	1589	-6.54	20240102	1451	2.34	20240228	1723	-13.81	20230420	1352	9.84	20230726	0.53	N	016920	500	132 억	87663	N	N	N	N
87	20240315	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-3	5	-0.20	12138953	8206	8.52	1490	1490	1476	1934	1042	1488	1479.28	0.33	877	1536	1512	1486	1462	1436	1524	1474	132	446	500	1040	1	1	26493538	393	14.42	0.61	12	0.03	103.00	2433.00	1723	20230420	-13.81	1352	20230726	9.84	1589	-6.54	20240102	1451	2.34	20240228	1723	-13.81	20230420	1352	9.84	20230726	0.53	N	016920	500	132 억	87663	N	N	N	N
88	20240315	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	0	3	0.00	1113916	748	0.78	1490	1490	1485	1934	1042	1488	1489.19	0.33	152	1536	1512	1486	1462	1436	1524	1474	132	446	500	1040	1	1	26493538	394	14.45	0.61	12	0.00	103.00	2433.00	1723	20230420	-13.64	1352	20230726	10.06	1589	-6.36	20240102	1451	2.55	20240228	1723	-13.64	20230420	1352	10.06	20230726	0.53	N	016920	500	132 억	87663	N	N	N	N
89	20240314	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	24	2	1.64	142849183	96330	215.28	1467	1510	1460	1903	1025	1464	1482.91	0.34	-1326	1472	1467	1462	1457	1452	1470	1460	132	439	500	1020	1	1	26493538	394	14.45	0.61	12	0.36	103.00	2433.00	1723	20230420	-13.64	1352	20230726	10.06	1589	-6.36	20240102	1451	2.55	20240228	1723	-13.64	20230420	1352	10.06	20230726	0.53	N	016920	500	132 억	88994	N	N	N	N
90	20240314	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	28	2	1.91	135825453	91590	204.69	1467	1510	1460	1903	1025	1464	1482.97	0.34	-2231	1472	1467	1462	1457	1452	1470	1460	132	439	500	1020	1	1	26493538	395	14.49	0.61	12	0.35	103.00	2433.00	1723	20230420	-13.41	1352	20230726	10.36	1589	-6.10	20240102	1451	2.83	20240228	1723	-13.41	20230420	1352	10.36	20230726	0.53	N	016920	500	132 억	88994	N	N	N	N
91	20240314	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	41	2	2.80	112534714	76091	170.05	1467	1508	1460	1903	1025	1464	1478.95	0.34	-1308	1472	1467	1462	1457	1452	1470	1460	132	439	500	1020	1	1	26493538	399	14.61	0.62	12	0.29	103.00	2433.00	1723	20230420	-12.65	1352	20230726	11.32	1589	-5.29	20240102	1451	3.72	20240228	1723	-12.65	20230420	1352	11.32	20230726	0.53	N	016920	500	132 억	88994	N	N	N	N
92	20240314	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	9	2	0.61	56236275	38363	85.74	1467	1474	1460	1903	1025	1464	1465.90	0.34	180	1472	1467	1462	1457	1452	1470	1460	132	439	500	1020	1	1	26493538	390	14.30	0.61	12	0.14	103.00	2433.00	1723	20230420	-14.51	1352	20230726	8.95	1589	-7.30	20240102	1451	1.52	20240228	1723	-14.51	20230420	1352	8.95	20230726	0.53	N	016920	500	132 억	88994	N	N	N	N
93	20240314	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	3	2	0.20	25036796	17112	38.24	1467	1467	1460	1903	1025	1464	1463.11	0.34	-66	1472	1467	1462	1457	1452	1470	1460	132	439	500	1020	1	1	26493538	389	14.24	0.60	12	0.06	103.00	2433.00	1723	20230420	-14.86	1352	20230726	8.51	1589	-7.68	20240102	1451	1.10	20240228	1723	-14.86	20230420	1352	8.51	20230726	0.53	N	016920	500	132 억	88994	N	N	N	N
94	20240314	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	-1	5	-0.07	19917138	13614	30.43	1467	1467	1460	1903	1025	1464	1462.99	0.34	-76	1472	1467	1462	1457	1452	1470	1460	132	439	500	1020	1	1	26493538	388	14.20	0.60	12	0.05	103.00	2433.00	1723	20230420	-15.09	1352	20230726	8.21	1589	-7.93	20240102	1451	0.83	20240228	1723	-15.09	20230420	1352	8.21	20230726	0.53	N	016920	500	132 억	88994	N	N	N	N
95	20240314	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	0	3	0.00	9223529	6302	14.08	1467	1467	1461	1903	1025	1464	1463.59	0.34	-76	1472	1467	1462	1457	1452	1470	1460	132	439	500	1020	1	1	26493538	388	14.21	0.60	12	0.02	103.00	2433.00	1723	20230420	-15.03	1352	20230726	8.28	1589	-7.87	20240102	1451	0.90	20240228	1723	-15.03	20230420	1352	8.28	20230726	0.53	N	016920	500	132 억	88994	N	N	N	N
96	20240314	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	0	3	0.00	812703	554	1.24	1467	1467	1464	1903	1025	1464	1466.97	0.34	-76	1472	1467	1462	1457	1452	1470	1460	132	439	500	1020	1	1	26493538	388	14.21	0.60	12	0.00	103.00	2433.00	1723	20230420	-15.03	1352	20230726	8.28	1589	-7.87	20240102	1451	0.90	20240228	1723	-15.03	20230420	1352	8.28	20230726	0.53	N	016920	500	132 억	88994	N	N	N	N
97	20240313	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	2	2	0.14	65251226	44686	63.98	1462	1467	1457	1900	1024	1462	1460.22	0.34	217	1475	1468	1463	1456	1451	1466	1454	132	438	500	1020	1	1	26493538	388	14.21	0.60	12	0.17	103.00	2433.00	1723	20230420	-15.03	1352	20230726	8.28	1589	-7.87	20240102	1451	0.90	20240228	1723	-15.03	20230420	1352	8.28	20230726	0.54	N	016920	500	132 억	88782	N	N	N	N
98	20240313	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	2	2	0.14	62838819	43038	61.62	1462	1467	1457	1900	1024	1462	1460.08	0.34	116	1475	1468	1463	1456	1451	1466	1454	132	438	500	1020	1	1	26493538	388	14.21	0.60	12	0.16	103.00	2433.00	1723	20230420	-15.03	1352	20230726	8.28	1589	-7.87	20240102	1451	0.90	20240228	1723	-15.03	20230420	1352	8.28	20230726	0.54	N	016920	500	132 억	88782	N	N	N	N
99	20240313	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	1	2	0.07	58377360	39984	57.25	1462	1467	1457	1900	1024	1462	1460.02	0.34	139	1475	1468	1463	1456	1451	1466	1454	132	438	500	1020	1	1	26493538	388	14.20	0.60	12	0.15	103.00	2433.00	1723	20230420	-15.09	1352	20230726	8.21	1589	-7.93	20240102	1451	0.83	20240228	1723	-15.09	20230420	1352	8.21	20230726	0.54	N	016920	500	132 억	88782	N	N	N	N
100	20240313	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-2	5	-0.14	50994196	34929	50.01	1462	1467	1457	1900	1024	1462	1459.94	0.34	179	1475	1468	1463	1456	1451	1466	1454	132	438	500	1020	1	1	26493538	387	14.17	0.60	12	0.13	103.00	2433.00	1723	20230420	-15.26	1352	20230726	7.99	1589	-8.12	20240102	1451	0.62	20240228	1723	-15.26	20230420	1352	7.99	20230726	0.54	N	016920	500	132 억	88782	N	N	N	N
101	20240313	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	1	2	0.07	48400742	33153	47.47	1462	1467	1457	1900	1024	1462	1459.92	0.34	179	1475	1468	1463	1456	1451	1466	1454	132	438	500	1020	1	1	26493538	388	14.20	0.60	12	0.13	103.00	2433.00	1723	20230420	-15.09	1352	20230726	8.21	1589	-7.93	20240102	1451	0.83	20240228	1723	-15.09	20230420	1352	8.21	20230726	0.54	N	016920	500	132 억	88782	N	N	N	N
102	20240313	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	1	2	0.07	42975177	29436	42.15	1462	1467	1457	1900	1024	1462	1459.95	0.34	164	1475	1468	1463	1456	1451	1466	1454	132	438	500	1020	1	1	26493538	388	14.20	0.60	12	0.11	103.00	2433.00	1723	20230420	-15.09	1352	20230726	8.21	1589	-7.93	20240102	1451	0.83	20240228	1723	-15.09	20230420	1352	8.21	20230726	0.54	N	016920	500	132 억	88782	N	N	N	N
103	20240313	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-2	5	-0.14	34414902	23572	33.75	1462	1467	1457	1900	1024	1462	1459.99	0.34	-150	1475	1468	1463	1456	1451	1466	1454	132	438	500	1020	1	1	26493538	387	14.17	0.60	12	0.09	103.00	2433.00	1723	20230420	-15.26	1352	20230726	7.99	1589	-8.12	20240102	1451	0.62	20240228	1723	-15.26	20230420	1352	7.99	20230726	0.54	N	016920	500	132 억	88782	N	N	N	N
104	20240313	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	0	3	0.00	2083350	1425	2.04	1462	1462	1462	1900	1024	1462	1462.00	0.34	-202	1475	1468	1463	1456	1451	1466	1454	132	438	500	1020	1	1	26493538	387	14.19	0.60	12	0.01	103.00	2433.00	1723	20230420	-15.15	1352	20230726	8.14	1589	-7.99	20240102	1451	0.76	20240228	1723	-15.15	20230420	1352	8.14	20230726	0.54	N	016920	500	132 억	88782	N	N	N	N
105	20240312	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-8	5	-0.54	102125615	69806	357.05	1470	1470	1458	1911	1029	1470	1462.99	0.35	-2900	1501	1485	1477	1461	1453	1481	1457	132	441	500	1020	1	1	26493538	387	14.19	0.60	12	0.26	103.00	2433.00	1729	20230307	-15.44	1352	20230726	8.14	1589	-7.99	20240102	1451	0.76	20240228	1723	-15.15	20230420	1352	8.14	20230726	0.54	N	016920	500	132 억	91687	N	N	N	N
106	20240312	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-5	5	-0.34	93975426	64234	328.55	1470	1470	1458	1911	1029	1470	1463.02	0.35	-2982	1501	1485	1477	1461	1453	1481	1457	132	441	500	1020	1	1	26493538	388	14.22	0.60	12	0.24	103.00	2433.00	1729	20230307	-15.27	1352	20230726	8.36	1589	-7.80	20240102	1451	0.96	20240228	1723	-14.97	20230420	1352	8.36	20230726	0.54	N	016920	500	132 억	91687	N	N	N	N
107	20240312	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	-9	5	-0.61	82628045	56488	288.93	1470	1470	1458	1911	1029	1470	1462.75	0.35	-2853	1501	1485	1477	1461	1453	1481	1457	132	441	500	1020	1	1	26493538	387	14.18	0.60	12	0.21	103.00	2433.00	1729	20230307	-15.50	1352	20230726	8.06	1589	-8.06	20240102	1451	0.69	20240228	1723	-15.21	20230420	1352	8.06	20230726	0.54	N	016920	500	132 억	91687	N	N	N	N
108	20240312	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	-6	5	-0.41	77952134	53293	272.58	1470	1470	1458	1911	1029	1470	1462.71	0.35	-2807	1501	1485	1477	1461	1453	1481	1457	132	441	500	1020	1	1	26493538	388	14.21	0.60	12	0.20	103.00	2433.00	1729	20230307	-15.33	1352	20230726	8.28	1589	-7.87	20240102	1451	0.90	20240228	1723	-15.03	20230420	1352	8.28	20230726	0.54	N	016920	500	132 억	91687	N	N	N	N
109	20240312	120307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-8	5	-0.54	75930396	51911	265.52	1470	1470	1458	1911	1029	1470	1462.70	0.35	-2184	1501	1485	1477	1461	1453	1481	1457	132	441	500	1020	1	1	26493538	387	14.19	0.60	12	0.20	103.00	2433.00	1729	20230307	-15.44	1352	20230726	8.14	1589	-7.99	20240102	1451	0.76	20240228	1723	-15.15	20230420	1352	8.14	20230726	0.54	N	016920	500	132 억	91687	N	N	N	N
110	20240312	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-8	5	-0.54	37743137	25838	132.16	1470	1470	1458	1911	1029	1470	1460.76	0.35	-2052	1501	1485	1477	1461	1453	1481	1457	132	441	500	1020	1	1	26493538	387	14.19	0.60	12	0.10	103.00	2433.00	1729	20230307	-15.44	1352	20230726	8.14	1589	-7.99	20240102	1451	0.76	20240228	1723	-15.15	20230420	1352	8.14	20230726	0.54	N	016920	500	132 억	91687	N	N	N	N
111	20240312	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	-12	5	-0.82	25148988	17208	88.02	1470	1470	1458	1911	1029	1470	1461.47	0.35	-1853	1501	1485	1477	1461	1453	1481	1457	132	441	500	1020	1	1	26493538	386	14.16	0.60	12	0.06	103.00	2433.00	1729	20230307	-15.67	1352	20230726	7.84	1589	-8.24	20240102	1451	0.48	20240228	1723	-15.38	20230420	1352	7.84	20230726	0.54	N	016920	500	132 억	91687	N	N	N	N
112	20240312	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-1	5	-0.07	914252	622	3.18	1470	1470	1469	1911	1029	1470	1469.86	0.35	-86	1501	1485	1477	1461	1453	1481	1457	132	441	500	1020	1	1	26493538	389	14.26	0.60	12	0.00	103.00	2433.00	1729	20230307	-15.04	1352	20230726	8.65	1589	-7.55	20240102	1451	1.24	20240228	1723	-14.74	20230420	1352	8.65	20230726	0.54	N	016920	500	132 억	91687	N	N	N	N
113	20240311	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-9	5	-0.61	28854766	19550	51.35	1491	1493	1469	1922	1036	1479	1475.95	0.35	-1871	1500	1489	1473	1462	1446	1495	1468	132	443	500	1030	1	1	26493538	389	14.27	0.60	12	0.07	103.00	2433.00	1768	20230306	-16.86	1352	20230726	8.73	1589	-7.49	20240102	1451	1.31	20240228	1723	-14.68	20230420	1352	8.73	20230726	0.54	N	016920	500	132 억	93558	N	N	N	N
114	20240311	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-9	5	-0.61	27859788	18873	49.57	1491	1493	1470	1922	1036	1479	1476.17	0.35	-1840	1500	1489	1473	1462	1446	1495	1468	132	443	500	1030	1	1	26493538	389	14.27	0.60	12	0.07	103.00	2433.00	1768	20230306	-16.86	1352	20230726	8.73	1589	-7.49	20240102	1451	1.31	20240228	1723	-14.68	20230420	1352	8.73	20230726	0.54	N	016920	500	132 억	93558	N	N	N	N
115	20240311	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-9	5	-0.61	17577277	11881	31.21	1491	1493	1470	1922	1036	1479	1479.44	0.35	-1902	1500	1489	1473	1462	1446	1495	1468	132	443	500	1030	1	1	26493538	389	14.27	0.60	12	0.04	103.00	2433.00	1768	20230306	-16.86	1352	20230726	8.73	1589	-7.49	20240102	1451	1.31	20240228	1723	-14.68	20230420	1352	8.73	20230726	0.54	N	016920	500	132 억	93558	N	N	N	N
116	20240311	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-7	5	-0.47	16752264	11320	29.73	1491	1493	1471	1922	1036	1479	1479.88	0.35	-1872	1500	1489	1473	1462	1446	1495	1468	132	443	500	1030	1	1	26493538	390	14.29	0.61	12	0.04	103.00	2433.00	1768	20230306	-16.74	1352	20230726	8.88	1589	-7.36	20240102	1451	1.45	20240228	1723	-14.57	20230420	1352	8.88	20230726	0.54	N	016920	500	132 억	93558	N	N	N	N
117	20240311	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-8	5	-0.54	14835283	10018	26.31	1491	1493	1471	1922	1036	1479	1480.86	0.35	-1852	1500	1489	1473	1462	1446	1495	1468	132	443	500	1030	1	1	26493538	390	14.28	0.60	12	0.04	103.00	2433.00	1768	20230306	-16.80	1352	20230726	8.80	1589	-7.43	20240102	1451	1.38	20240228	1723	-14.63	20230420	1352	8.80	20230726	0.54	N	016920	500	132 억	93558	N	N	N	N
118	20240311	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-1	5	-0.07	10522099	7095	18.64	1491	1493	1478	1922	1036	1479	1483.03	0.35	-873	1500	1489	1473	1462	1446	1495	1468	132	443	500	1030	1	1	26493538	392	14.35	0.61	12	0.03	103.00	2433.00	1768	20230306	-16.40	1352	20230726	9.32	1589	-6.99	20240102	1451	1.86	20240228	1723	-14.22	20230420	1352	9.32	20230726	0.54	N	016920	500	132 억	93558	N	N	N	N
119	20240311	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-1	5	-0.07	9888533	6667	17.51	1491	1493	1478	1922	1036	1479	1483.21	0.35	-759	1500	1489	1473	1462	1446	1495	1468	132	443	500	1030	1	1	26493538	392	14.35	0.61	12	0.03	103.00	2433.00	1768	20230306	-16.40	1352	20230726	9.32	1589	-6.99	20240102	1451	1.86	20240228	1723	-14.22	20230420	1352	9.32	20230726	0.54	N	016920	500	132 억	93558	N	N	N	N
120	20240311	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	12	2	0.81	2187297	1467	3.85	1491	1491	1491	1922	1036	1479	1491.00	0.35	-262	1500	1489	1473	1462	1446	1495	1468	132	443	500	1030	1	1	26493538	395	14.48	0.61	12	0.01	103.00	2433.00	1768	20230306	-15.67	1352	20230726	10.28	1589	-6.17	20240102	1451	2.76	20240228	1723	-13.46	20230420	1352	10.28	20230726	0.54	N	016920	500	132 억	93558	N	N	N	N
121	20240308	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	9	2	0.61	56047747	38065	176.07	1457	1484	1457	1911	1029	1470	1472.42	0.38	-7685	1495	1482	1476	1463	1457	1479	1460	132	441	500	1020	1	1	26493538	392	14.36	0.61	12	0.14	103.00	2433.00	1768	20230306	-16.35	1352	20230726	9.39	1589	-6.92	20240102	1451	1.93	20240228	1723	-14.16	20230420	1352	9.39	20230726	0.57	N	016920	500	132 억	100964	N	N	N	N
122	20240308	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	3	2	0.20	50260271	34137	157.90	1457	1484	1457	1911	1029	1470	1472.31	0.38	-7815	1495	1482	1476	1463	1457	1479	1460	132	441	500	1020	1	1	26493538	390	14.30	0.61	12	0.13	103.00	2433.00	1768	20230306	-16.69	1352	20230726	8.95	1589	-7.30	20240102	1451	1.52	20240228	1723	-14.51	20230420	1352	8.95	20230726	0.57	N	016920	500	132 억	100964	N	N	N	N
123	20240308	140303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	9	2	0.61	49369121	33534	155.11	1457	1484	1457	1911	1029	1470	1472.21	0.38	-7659	1495	1482	1476	1463	1457	1479	1460	132	441	500	1020	1	1	26493538	392	14.36	0.61	12	0.13	103.00	2433.00	1768	20230306	-16.35	1352	20230726	9.39	1589	-6.92	20240102	1451	1.93	20240228	1723	-14.16	20230420	1352	9.39	20230726	0.57	N	016920	500	132 억	100964	N	N	N	N
124	20240308	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-2	5	-0.14	34913256	23743	109.82	1457	1477	1457	1911	1029	1470	1470.47	0.38	-801	1495	1482	1476	1463	1457	1479	1460	132	441	500	1020	1	1	26493538	389	14.25	0.60	12	0.09	103.00	2433.00	1768	20230306	-16.97	1352	20230726	8.58	1589	-7.61	20240102	1451	1.17	20240228	1723	-14.80	20230420	1352	8.58	20230726	0.57	N	016920	500	132 억	100964	N	N	N	N
125	20240308	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-1	5	-0.07	30429897	20691	95.71	1457	1477	1457	1911	1029	1470	1470.68	0.38	-713	1495	1482	1476	1463	1457	1479	1460	132	441	500	1020	1	1	26493538	389	14.26	0.60	12	0.08	103.00	2433.00	1768	20230306	-16.91	1352	20230726	8.65	1589	-7.55	20240102	1451	1.24	20240228	1723	-14.74	20230420	1352	8.65	20230726	0.57	N	016920	500	132 억	100964	N	N	N	N
126	20240308	110303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	0	3	0.00	29608179	20132	93.12	1457	1477	1457	1911	1029	1470	1470.70	0.38	-685	1495	1482	1476	1463	1457	1479	1460	132	441	500	1020	1	1	26493538	389	14.27	0.60	12	0.08	103.00	2433.00	1768	20230306	-16.86	1352	20230726	8.73	1589	-7.49	20240102	1451	1.31	20240228	1723	-14.68	20230420	1352	8.73	20230726	0.57	N	016920	500	132 억	100964	N	N	N	N
127	20240308	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	1	2	0.07	28132290	19128	88.48	1457	1477	1457	1911	1029	1470	1470.74	0.38	-555	1495	1482	1476	1463	1457	1479	1460	132	441	500	1020	1	1	26493538	390	14.28	0.60	12	0.07	103.00	2433.00	1768	20230306	-16.80	1352	20230726	8.80	1589	-7.43	20240102	1451	1.38	20240228	1723	-14.63	20230420	1352	8.80	20230726	0.57	N	016920	500	132 억	100964	N	N	N	N
128	20240308	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-8	5	-0.54	3358412	2301	10.64	1457	1462	1457	1911	1029	1470	1459.54	0.38	-43	1495	1482	1476	1463	1457	1479	1460	132	441	500	1020	1	1	26493538	387	14.19	0.60	12	0.01	103.00	2433.00	1768	20230306	-17.31	1352	20230726	8.14	1589	-7.99	20240102	1451	0.76	20240228	1723	-15.15	20230420	1352	8.14	20230726	0.57	N	016920	500	132 억	100964	N	N	N	N
129	20240307	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-27	5	-1.80	31953108	21610	67.14	1483	1489	1470	1946	1048	1497	1478.67	0.39	-3374	1518	1507	1492	1481	1466	1513	1487	132	449	500	1040	1	1	26493538	389	14.27	0.60	12	0.08	103.00	2433.00	1768	20230306	-16.86	1352	20230726	8.73	1589	-7.49	20240102	1451	1.31	20240228	1729	-14.98	20230307	1352	8.73	20230726	0.57	N	016920	500	132 억	104369	N	N	N	N
130	20240307	150251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-18	5	-1.20	20853198	14074	43.73	1483	1489	1475	1946	1048	1497	1481.68	0.39	-2890	1518	1507	1492	1481	1466	1513	1487	132	449	500	1040	1	1	26493538	392	14.36	0.61	12	0.05	103.00	2433.00	1768	20230306	-16.35	1352	20230726	9.39	1589	-6.92	20240102	1451	1.93	20240228	1729	-14.46	20230307	1352	9.39	20230726	0.57	N	016920	500	132 억	104369	N	N	N	N
131	20240307	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-12	5	-0.80	13800010	9306	28.91	1483	1489	1480	1946	1048	1497	1482.92	0.39	-1181	1518	1507	1492	1481	1466	1513	1487	132	449	500	1040	1	1	26493538	393	14.42	0.61	12	0.04	103.00	2433.00	1768	20230306	-16.01	1352	20230726	9.84	1589	-6.54	20240102	1451	2.34	20240228	1729	-14.11	20230307	1352	9.84	20230726	0.57	N	016920	500	132 억	104369	N	N	N	N
132	20240307	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	-13	5	-0.87	7826905	5275	16.39	1483	1489	1481	1946	1048	1497	1483.77	0.39	-907	1518	1507	1492	1481	1466	1513	1487	132	449	500	1040	1	1	26493538	393	14.41	0.61	12	0.02	103.00	2433.00	1768	20230306	-16.06	1352	20230726	9.76	1589	-6.61	20240102	1451	2.27	20240228	1729	-14.17	20230307	1352	9.76	20230726	0.57	N	016920	500	132 억	104369	N	N	N	N
133	20240307	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	-14	5	-0.94	6883532	4639	14.41	1483	1489	1481	1946	1048	1497	1483.84	0.39	-905	1518	1507	1492	1481	1466	1513	1487	132	449	500	1040	1	1	26493538	393	14.40	0.61	12	0.02	103.00	2433.00	1768	20230306	-16.12	1352	20230726	9.69	1589	-6.67	20240102	1451	2.21	20240228	1729	-14.23	20230307	1352	9.69	20230726	0.57	N	016920	500	132 억	104369	N	N	N	N
134	20240307	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	-9	5	-0.60	5500629	3707	11.52	1483	1489	1481	1946	1048	1497	1483.85	0.39	-862	1518	1507	1492	1481	1466	1513	1487	132	449	500	1040	1	1	26493538	394	14.45	0.61	12	0.01	103.00	2433.00	1768	20230306	-15.84	1352	20230726	10.06	1589	-6.36	20240102	1451	2.55	20240228	1729	-13.94	20230307	1352	10.06	20230726	0.57	N	016920	500	132 억	104369	N	N	N	N
135	20240307	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	-13	5	-0.87	4369599	2944	9.15	1483	1489	1483	1946	1048	1497	1484.24	0.39	-853	1518	1507	1492	1481	1466	1513	1487	132	449	500	1040	1	1	26493538	393	14.41	0.61	12	0.01	103.00	2433.00	1768	20230306	-16.06	1352	20230726	9.76	1589	-6.61	20240102	1451	2.27	20240228	1729	-14.17	20230307	1352	9.76	20230726	0.57	N	016920	500	132 억	104369	N	N	N	N
136	20240307	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	-14	5	-0.94	556125	375	1.17	1483	1483	1483	1946	1048	1497	1483.00	0.39	-55	1518	1507	1492	1481	1466	1513	1487	132	449	500	1040	1	1	26493538	393	14.40	0.61	12	0.00	103.00	2433.00	1768	20230306	-16.12	1352	20230726	9.69	1589	-6.67	20240102	1451	2.21	20240228	1729	-14.23	20230307	1352	9.69	20230726	0.57	N	016920	500	132 억	104369	N	N	N	N
137	20240306	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	4	2	0.27	48081675	32185	73.68	1477	1503	1477	1940	1046	1493	1493.91	0.40	-1426	1511	1502	1493	1484	1475	1497	1479	132	447	500	1040	1	1	26493538	397	14.53	0.62	12	0.12	103.00	2433.00	1768	20230306	-15.33	1352	20230726	10.72	1589	-5.79	20240102	1451	3.17	20240228	1768	-15.33	20230306	1352	10.72	20230726	0.59	N	016920	500	132 억	105825	N	N	N	N
138	20240306	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	3	2	0.20	46724798	31278	71.60	1477	1503	1477	1940	1046	1493	1493.86	0.40	-1460	1511	1502	1493	1484	1475	1497	1479	132	447	500	1040	1	1	26493538	396	14.52	0.61	12	0.12	103.00	2433.00	1768	20230306	-15.38	1352	20230726	10.65	1589	-5.85	20240102	1451	3.10	20240228	1768	-15.38	20230306	1352	10.65	20230726	0.59	N	016920	500	132 억	105825	N	N	N	N
139	20240306	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	4	2	0.27	44314567	29667	67.92	1477	1503	1477	1940	1046	1493	1493.73	0.40	-1287	1511	1502	1493	1484	1475	1497	1479	132	447	500	1040	1	1	26493538	397	14.53	0.62	12	0.11	103.00	2433.00	1768	20230306	-15.33	1352	20230726	10.72	1589	-5.79	20240102	1451	3.17	20240228	1768	-15.33	20230306	1352	10.72	20230726	0.59	N	016920	500	132 억	105825	N	N	N	N
140	20240306	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	5	2	0.33	42012225	28126	64.39	1477	1503	1477	1940	1046	1493	1493.71	0.40	-1342	1511	1502	1493	1484	1475	1497	1479	132	447	500	1040	1	1	26493538	397	14.54	0.62	12	0.11	103.00	2433.00	1768	20230306	-15.27	1352	20230726	10.80	1589	-5.73	20240102	1451	3.24	20240228	1768	-15.27	20230306	1352	10.80	20230726	0.59	N	016920	500	132 억	105825	N	N	N	N
141	20240306	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	-1	5	-0.07	37780514	25294	57.90	1477	1503	1477	1940	1046	1493	1493.66	0.40	-1322	1511	1502	1493	1484	1475	1497	1479	132	447	500	1040	1	1	26493538	395	14.49	0.61	12	0.10	103.00	2433.00	1768	20230306	-15.61	1352	20230726	10.36	1589	-6.10	20240102	1451	2.83	20240228	1768	-15.61	20230306	1352	10.36	20230726	0.59	N	016920	500	132 억	105825	N	N	N	N
142	20240306	110300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	5	2	0.33	34166183	22872	52.36	1477	1503	1477	1940	1046	1493	1493.80	0.40	-1285	1511	1502	1493	1484	1475	1497	1479	132	447	500	1040	1	1	26493538	397	14.54	0.62	12	0.09	103.00	2433.00	1768	20230306	-15.27	1352	20230726	10.80	1589	-5.73	20240102	1451	3.24	20240228	1768	-15.27	20230306	1352	10.80	20230726	0.59	N	016920	500	132 억	105825	N	N	N	N
143	20240306	100256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	5	2	0.33	23544329	15781	36.13	1477	1503	1477	1940	1046	1493	1491.94	0.40	-932	1511	1502	1493	1484	1475	1497	1479	132	447	500	1040	1	1	26493538	397	14.54	0.62	12	0.06	103.00	2433.00	1768	20230306	-15.27	1352	20230726	10.80	1589	-5.73	20240102	1451	3.24	20240228	1768	-15.27	20230306	1352	10.80	20230726	0.59	N	016920	500	132 억	105825	N	N	N	N
144	20240306	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-3	5	-0.20	1381567	935	2.14	1477	1492	1477	1940	1046	1493	1477.61	0.40	-195	1511	1502	1493	1484	1475	1497	1479	132	447	500	1040	1	1	26493538	395	14.47	0.61	12	0.00	103.00	2433.00	1768	20230306	-15.72	1352	20230726	10.21	1589	-6.23	20240102	1451	2.69	20240228	1768	-15.72	20230306	1352	10.21	20230726	0.59	N	016920	500	132 억	105825	N	N	N	N
145	20240305	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	-6	5	-0.40	65146961	43674	61.40	1499	1502	1484	1948	1050	1499	1491.66	0.42	-5148	1521	1509	1496	1484	1471	1516	1491	132	449	500	1040	1	1	26493538	396	14.50	0.61	12	0.16	103.00	2433.00	1768	20230306	-15.55	1352	20230726	10.43	1589	-6.04	20240102	1451	2.89	20240228	1768	-15.55	20230306	1352	10.43	20230726	0.60	N	016920	500	132 억	110973	N	N	N	N
146	20240305	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-10	5	-0.67	57458789	38506	54.13	1499	1502	1484	1948	1050	1499	1492.20	0.42	-4271	1521	1509	1496	1484	1471	1516	1491	132	449	500	1040	1	1	26493538	394	14.46	0.61	12	0.15	103.00	2433.00	1768	20230306	-15.78	1352	20230726	10.13	1589	-6.29	20240102	1451	2.62	20240228	1768	-15.78	20230306	1352	10.13	20230726	0.60	N	016920	500	132 억	110973	N	N	N	N
147	20240305	140256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	-8	5	-0.53	52159876	34946	49.13	1499	1502	1484	1948	1050	1499	1492.59	0.42	-4196	1521	1509	1496	1484	1471	1516	1491	132	449	500	1040	1	1	26493538	395	14.48	0.61	12	0.13	103.00	2433.00	1768	20230306	-15.67	1352	20230726	10.28	1589	-6.17	20240102	1451	2.76	20240228	1768	-15.67	20230306	1352	10.28	20230726	0.60	N	016920	500	132 억	110973	N	N	N	N
148	20240305	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	-5	5	-0.33	36951888	24748	34.79	1499	1502	1484	1948	1050	1499	1493.13	0.42	-3507	1521	1509	1496	1484	1471	1516	1491	132	449	500	1040	1	1	26493538	396	14.50	0.61	12	0.09	103.00	2433.00	1768	20230306	-15.50	1352	20230726	10.50	1589	-5.98	20240102	1451	2.96	20240228	1768	-15.50	20230306	1352	10.50	20230726	0.60	N	016920	500	132 억	110973	N	N	N	N
149	20240305	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-4	5	-0.27	33137585	22194	31.20	1499	1502	1484	1948	1050	1499	1493.09	0.42	-3276	1521	1509	1496	1484	1471	1516	1491	132	449	500	1040	1	1	26493538	396	14.51	0.61	12	0.08	103.00	2433.00	1768	20230306	-15.44	1352	20230726	10.58	1589	-5.92	20240102	1451	3.03	20240228	1768	-15.44	20230306	1352	10.58	20230726	0.60	N	016920	500	132 억	110973	N	N	N	N
150	20240305	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-4	5	-0.27	30467653	20408	28.69	1499	1502	1484	1948	1050	1499	1492.93	0.42	-3472	1521	1509	1496	1484	1471	1516	1491	132	449	500	1040	1	1	26493538	396	14.51	0.61	12	0.08	103.00	2433.00	1768	20230306	-15.44	1352	20230726	10.58	1589	-5.92	20240102	1451	3.03	20240228	1768	-15.44	20230306	1352	10.58	20230726	0.60	N	016920	500	132 억	110973	N	N	N	N
151	20240305	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	1	2	0.07	21354893	14329	20.14	1499	1500	1484	1948	1050	1499	1490.33	0.42	-1357	1521	1509	1496	1484	1471	1516	1491	132	449	500	1040	1	1	26493538	397	14.56	0.62	12	0.05	103.00	2433.00	1768	20230306	-15.16	1352	20230726	10.95	1589	-5.60	20240102	1451	3.38	20240228	1768	-15.16	20230306	1352	10.95	20230726	0.60	N	016920	500	132 억	110973	N	N	N	N
152	20240305	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-10	5	-0.67	746212	498	0.70	1499	1499	1489	1948	1050	1499	1498.42	0.42	-61	1521	1509	1496	1484	1471	1516	1491	132	449	500	1040	1	1	26493538	394	14.46	0.61	12	0.00	103.00	2433.00	1768	20230306	-15.78	1352	20230726	10.13	1589	-6.29	20240102	1451	2.62	20240228	1768	-15.78	20230306	1352	10.13	20230726	0.60	N	016920	500	132 억	110973	N	N	N	N
153	20240304	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	12	2	0.81	106245935	71122	107.34	1488	1508	1483	1933	1041	1487	1493.85	0.44	-4407	1521	1504	1485	1468	1449	1512	1476	132	446	500	1040	1	1	26493538	397	14.55	0.62	12	0.27	103.00	2433.00	1809	20230224	-17.14	1352	20230726	10.87	1589	-5.66	20240102	1451	3.31	20240228	1768	-15.21	20230306	1352	10.87	20230726	0.64	N	016920	500	132 억	115410	N	N	N	N
154	20240304	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	8	2	0.54	97996007	65618	99.03	1488	1508	1483	1933	1041	1487	1493.43	0.44	-4457	1521	1504	1485	1468	1449	1512	1476	132	446	500	1040	1	1	26493538	396	14.51	0.61	12	0.25	103.00	2433.00	1809	20230224	-17.36	1352	20230726	10.58	1589	-5.92	20240102	1451	3.03	20240228	1768	-15.44	20230306	1352	10.58	20230726	0.64	N	016920	500	132 억	115410	N	N	N	N
155	20240304	140243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	10	2	0.67	90604566	60677	91.57	1488	1508	1483	1933	1041	1487	1493.23	0.44	-3978	1521	1504	1485	1468	1449	1512	1476	132	446	500	1040	1	1	26493538	397	14.53	0.62	12	0.23	103.00	2433.00	1809	20230224	-17.25	1352	20230726	10.72	1589	-5.79	20240102	1451	3.17	20240228	1768	-15.33	20230306	1352	10.72	20230726	0.64	N	016920	500	132 억	115410	N	N	N	N
156	20240304	130254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	6	2	0.40	80941638	54211	81.82	1488	1508	1483	1933	1041	1487	1493.09	0.44	-2889	1521	1504	1485	1468	1449	1512	1476	132	446	500	1040	1	1	26493538	396	14.50	0.61	12	0.20	103.00	2433.00	1809	20230224	-17.47	1352	20230726	10.43	1589	-6.04	20240102	1451	2.89	20240228	1768	-15.55	20230306	1352	10.43	20230726	0.64	N	016920	500	132 억	115410	N	N	N	N
157	20240304	120244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	10	2	0.67	69505790	46545	70.25	1488	1508	1483	1933	1041	1487	1493.30	0.44	-2174	1521	1504	1485	1468	1449	1512	1476	132	446	500	1040	1	1	26493538	397	14.53	0.62	12	0.18	103.00	2433.00	1809	20230224	-17.25	1352	20230726	10.72	1589	-5.79	20240102	1451	3.17	20240228	1768	-15.33	20230306	1352	10.72	20230726	0.64	N	016920	500	132 억	115410	N	N	N	N
158	20240304	110253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	21	2	1.41	44800859	30030	45.32	1488	1508	1483	1933	1041	1487	1491.87	0.44	-1468	1521	1504	1485	1468	1449	1512	1476	132	446	500	1040	1	1	26493538	400	14.64	0.62	12	0.11	103.00	2433.00	1809	20230224	-16.64	1352	20230726	11.54	1589	-5.10	20240102	1451	3.93	20240228	1768	-14.71	20230306	1352	11.54	20230726	0.64	N	016920	500	132 억	115410	N	N	N	N
159	20240304	100253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	3	2	0.20	30044828	20181	30.46	1488	1493	1483	1933	1041	1487	1488.77	0.44	-1260	1521	1504	1485	1468	1449	1512	1476	132	446	500	1040	1	1	26493538	395	14.47	0.61	12	0.08	103.00	2433.00	1809	20230224	-17.63	1352	20230726	10.21	1589	-6.23	20240102	1451	2.69	20240228	1768	-15.72	20230306	1352	10.21	20230726	0.64	N	016920	500	132 억	115410	N	N	N	N
160	20240304	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	2	2	0.13	1450877	975	1.47	1488	1489	1488	1933	1041	1487	1488.08	0.44	-55	1521	1504	1485	1468	1449	1512	1476	132	446	500	1040	1	1	26493538	394	14.46	0.61	12	0.00	103.00	2433.00	1809	20230224	-17.69	1352	20230726	10.13	1589	-6.29	20240102	1451	2.62	20240228	1768	-15.78	20230306	1352	10.13	20230726	0.64	N	016920	500	132 억	115410	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History