KissMeData/223310/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160950	57	100.00	KOSDAQ		유통	N	N	N	N	N	1449	3	2	0.21	101545661	69909	120.62	1461	1479	1446	1879	1013	1446	1452.54	-1537	1496	1470	1458	1432	1420	1465	1427	16	433	100	950	1	1	15730371	228	-17.25	1.02	12	0.44	-84.00	1426.00	3845	20230620	-62.31	1390	20240320	4.24	1841	-21.29	20240115	1390	4.24	20240320	3845	-62.31	20230620	1390	4.24	20240320	0.16	N	223310	100	15 억	N	N	N	N
3	20240329	150953	57	100.00	KOSDAQ		유통	N	N	N	N	N	1450	4	2	0.28	97262654	66954	115.52	1461	1479	1446	1879	1013	1446	1452.68	-1623	1496	1470	1458	1432	1420	1465	1427	16	433	100	950	1	1	15730371	228	-17.26	1.02	12	0.43	-84.00	1426.00	3845	20230620	-62.29	1390	20240320	4.32	1841	-21.24	20240115	1390	4.32	20240320	3845	-62.29	20230620	1390	4.32	20240320	0.16	N	223310	100	15 억	N	N	N	N
4	20240329	140948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1450	4	2	0.28	79074418	54408	93.88	1461	1479	1446	1879	1013	1446	1453.36	-2139	1496	1470	1458	1432	1420	1465	1427	16	433	100	950	1	1	15730371	228	-17.26	1.02	12	0.35	-84.00	1426.00	3845	20230620	-62.29	1390	20240320	4.32	1841	-21.24	20240115	1390	4.32	20240320	3845	-62.29	20230620	1390	4.32	20240320	0.16	N	223310	100	15 억	N	N	N	N
5	20240329	130934	57	100.00	KOSDAQ		유통	N	N	N	N	N	1461	15	2	1.04	73936127	50860	87.75	1461	1479	1446	1879	1013	1446	1453.72	-3227	1496	1470	1458	1432	1420	1465	1427	16	433	100	950	1	1	15730371	230	-17.39	1.02	12	0.32	-84.00	1426.00	3845	20230620	-62.00	1390	20240320	5.11	1841	-20.64	20240115	1390	5.11	20240320	3845	-62.00	20230620	1390	5.11	20240320	0.16	N	223310	100	15 억	N	N	N	N
6	20240329	120944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1446	0	3	0.00	69609704	47880	82.61	1461	1479	1446	1879	1013	1446	1453.84	-3624	1496	1470	1458	1432	1420	1465	1427	16	433	100	950	1	1	15730371	227	-17.21	1.01	12	0.30	-84.00	1426.00	3845	20230620	-62.39	1390	20240320	4.03	1841	-21.46	20240115	1390	4.03	20240320	3845	-62.39	20230620	1390	4.03	20240320	0.16	N	223310	100	15 억	N	N	N	N
7	20240329	110932	57	100.00	KOSDAQ		유통	N	N	N	N	N	1466	20	2	1.38	56362584	38721	66.81	1461	1479	1446	1879	1013	1446	1455.61	-3911	1496	1470	1458	1432	1420	1465	1427	16	433	100	950	1	1	15730371	231	-17.45	1.03	12	0.25	-84.00	1426.00	3845	20230620	-61.87	1390	20240320	5.47	1841	-20.37	20240115	1390	5.47	20240320	3845	-61.87	20230620	1390	5.47	20240320	0.16	N	223310	100	15 억	N	N	N	N
8	20240329	100933	57	100.00	KOSDAQ		유통	N	N	N	N	N	1453	7	2	0.48	49414591	33953	58.58	1461	1479	1446	1879	1013	1446	1455.38	-3642	1496	1470	1458	1432	1420	1465	1427	16	433	100	950	1	1	15730371	229	-17.30	1.02	12	0.22	-84.00	1426.00	3845	20230620	-62.21	1390	20240320	4.53	1841	-21.08	20240115	1390	4.53	20240320	3845	-62.21	20230620	1390	4.53	20240320	0.16	N	223310	100	15 억	N	N	N	N
9	20240329	090933	57	100.00	KOSDAQ		유통	N	N	N	N	N	1450	4	2	0.28	11465462	7837	13.52	1461	1479	1450	1879	1013	1446	1462.99	-2626	1496	1470	1458	1432	1420	1465	1427	16	433	100	950	1	1	15730371	228	-17.26	1.02	12	0.05	-84.00	1426.00	3845	20230620	-62.29	1390	20240320	4.32	1841	-21.24	20240115	1390	4.32	20240320	3845	-62.29	20230620	1390	4.32	20240320	0.16	N	223310	100	15 억	N	N	N	N
10	20240328	160939	57	100.00	KOSDAQ		유통	N	N	N	N	N	1446	-35	5	-2.36	84755313	57957	214.08	1481	1484	1446	1925	1037	1481	1462.38	-1695	1497	1488	1484	1475	1471	1487	1474	16	444	100	970	1	1	15730371	227	-17.21	1.01	12	0.37	-84.00	1426.00	3845	20230620	-62.39	1390	20240320	4.03	1841	-21.46	20240115	1390	4.03	20240320	3845	-62.39	20230620	1390	4.03	20240320	0.16	N	223310	100	15 억	N	N	N	N
11	20240328	150940	57	100.00	KOSDAQ		유통	N	N	N	N	N	1457	-24	5	-1.62	78050927	53321	196.96	1481	1484	1450	1925	1037	1481	1463.79	-1699	1497	1488	1484	1475	1471	1487	1474	16	444	100	970	1	1	15730371	229	-17.35	1.02	12	0.34	-84.00	1426.00	3845	20230620	-62.11	1390	20240320	4.82	1841	-20.86	20240115	1390	4.82	20240320	3845	-62.11	20230620	1390	4.82	20240320	0.16	N	223310	100	15 억	N	N	N	N
12	20240328	140927	57	100.00	KOSDAQ		유통	N	N	N	N	N	1452	-29	5	-1.96	55282288	37678	139.18	1481	1484	1452	1925	1037	1481	1467.23	-2184	1497	1488	1484	1475	1471	1487	1474	16	444	100	970	1	1	15730371	228	-17.29	1.02	12	0.24	-84.00	1426.00	3845	20230620	-62.24	1390	20240320	4.46	1841	-21.13	20240115	1390	4.46	20240320	3845	-62.24	20230620	1390	4.46	20240320	0.16	N	223310	100	15 억	N	N	N	N
13	20240328	130928	57	100.00	KOSDAQ		유통	N	N	N	N	N	1455	-26	5	-1.76	49245883	33525	123.84	1481	1484	1455	1925	1037	1481	1468.93	-2169	1497	1488	1484	1475	1471	1487	1474	16	444	100	970	1	1	15730371	229	-17.32	1.02	12	0.21	-84.00	1426.00	3845	20230620	-62.16	1390	20240320	4.68	1841	-20.97	20240115	1390	4.68	20240320	3845	-62.16	20230620	1390	4.68	20240320	0.16	N	223310	100	15 억	N	N	N	N
14	20240328	120932	57	100.00	KOSDAQ		유통	N	N	N	N	N	1465	-16	5	-1.08	37032988	25162	92.94	1481	1484	1465	1925	1037	1481	1471.78	-1253	1497	1488	1484	1475	1471	1487	1474	16	444	100	970	1	1	15730371	230	-17.44	1.03	12	0.16	-84.00	1426.00	3845	20230620	-61.90	1390	20240320	5.40	1841	-20.42	20240115	1390	5.40	20240320	3845	-61.90	20230620	1390	5.40	20240320	0.16	N	223310	100	15 억	N	N	N	N
15	20240328	110935	57	100.00	KOSDAQ		유통	N	N	N	N	N	1466	-15	5	-1.01	34671387	23551	86.99	1481	1484	1466	1925	1037	1481	1472.18	-1253	1497	1488	1484	1475	1471	1487	1474	16	444	100	970	1	1	15730371	231	-17.45	1.03	12	0.15	-84.00	1426.00	3845	20230620	-61.87	1390	20240320	5.47	1841	-20.37	20240115	1390	5.47	20240320	3845	-61.87	20230620	1390	5.47	20240320	0.16	N	223310	100	15 억	N	N	N	N
16	20240328	100948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1468	-13	5	-0.88	25885105	17559	64.86	1481	1484	1467	1925	1037	1481	1474.18	-1388	1497	1488	1484	1475	1471	1487	1474	16	444	100	970	1	1	15730371	231	-17.48	1.03	12	0.11	-84.00	1426.00	3845	20230620	-61.82	1390	20240320	5.61	1841	-20.26	20240115	1390	5.61	20240320	3845	-61.82	20230620	1390	5.61	20240320	0.16	N	223310	100	15 억	N	N	N	N
17	20240328	090948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1480	-1	5	-0.07	2331117	1574	5.81	1481	1484	1480	1925	1037	1481	1481.01	-692	1497	1488	1484	1475	1471	1487	1474	16	444	100	970	1	1	15730371	233	-17.62	1.04	12	0.01	-84.00	1426.00	3845	20230620	-61.51	1390	20240320	6.47	1841	-19.61	20240115	1390	6.47	20240320	3845	-61.51	20230620	1390	6.47	20240320	0.16	N	223310	100	15 억	N	N	N	N
18	20240327	160943	57	100.00	KOSDAQ		유통	N	N	N	N	N	1481	-9	5	-0.60	39240893	26402	95.90	1490	1493	1480	1937	1043	1490	1486.27	-1113	1506	1498	1494	1486	1482	1496	1484	16	447	100	980	1	1	15730371	233	-17.63	1.04	12	0.17	-84.00	1426.00	3845	20230620	-61.48	1390	20240320	6.55	1841	-19.55	20240115	1390	6.55	20240320	3845	-61.48	20230620	1390	6.55	20240320	0.16	N	223310	100	15 억	N	N	N	N
19	20240327	150944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1486	-4	5	-0.27	34412480	23144	84.07	1490	1493	1480	1937	1043	1490	1486.87	-1198	1506	1498	1494	1486	1482	1496	1484	16	447	100	980	1	1	15730371	234	-17.69	1.04	12	0.15	-84.00	1426.00	3845	20230620	-61.35	1390	20240320	6.91	1841	-19.28	20240115	1390	6.91	20240320	3845	-61.35	20230620	1390	6.91	20240320	0.16	N	223310	100	15 억	N	N	N	N
20	20240327	140944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1480	-10	5	-0.67	34134228	22956	83.39	1490	1493	1480	1937	1043	1490	1486.93	-1198	1506	1498	1494	1486	1482	1496	1484	16	447	100	980	1	1	15730371	233	-17.62	1.04	12	0.15	-84.00	1426.00	3845	20230620	-61.51	1390	20240320	6.47	1841	-19.61	20240115	1390	6.47	20240320	3845	-61.51	20230620	1390	6.47	20240320	0.16	N	223310	100	15 억	N	N	N	N
21	20240327	130942	57	100.00	KOSDAQ		유통	N	N	N	N	N	1481	-9	5	-0.60	31453738	21148	76.82	1490	1493	1481	1937	1043	1490	1487.30	-1060	1506	1498	1494	1486	1482	1496	1484	16	447	100	980	1	1	15730371	233	-17.63	1.04	12	0.13	-84.00	1426.00	3845	20230620	-61.48	1390	20240320	6.55	1841	-19.55	20240115	1390	6.55	20240320	3845	-61.48	20230620	1390	6.55	20240320	0.16	N	223310	100	15 억	N	N	N	N
22	20240327	120941	57	100.00	KOSDAQ		유통	N	N	N	N	N	1482	-8	5	-0.54	27876879	18738	68.06	1490	1493	1482	1937	1043	1490	1487.71	-1060	1506	1498	1494	1486	1482	1496	1484	16	447	100	980	1	1	15730371	233	-17.64	1.04	12	0.12	-84.00	1426.00	3845	20230620	-61.46	1390	20240320	6.62	1841	-19.50	20240115	1390	6.62	20240320	3845	-61.46	20230620	1390	6.62	20240320	0.16	N	223310	100	15 억	N	N	N	N
23	20240327	110942	57	100.00	KOSDAQ		유통	N	N	N	N	N	1485	-5	5	-0.34	19813884	13308	48.34	1490	1493	1485	1937	1043	1490	1488.86	-115	1506	1498	1494	1486	1482	1496	1484	16	447	100	980	1	1	15730371	234	-17.68	1.04	12	0.08	-84.00	1426.00	3845	20230620	-61.38	1390	20240320	6.83	1841	-19.34	20240115	1390	6.83	20240320	3845	-61.38	20230620	1390	6.83	20240320	0.16	N	223310	100	15 억	N	N	N	N
24	20240327	100938	57	100.00	KOSDAQ		유통	N	N	N	N	N	1486	-4	5	-0.27	14136067	9491	34.48	1490	1493	1486	1937	1043	1490	1489.41	-192	1506	1498	1494	1486	1482	1496	1484	16	447	100	980	1	1	15730371	234	-17.69	1.04	12	0.06	-84.00	1426.00	3845	20230620	-61.35	1390	20240320	6.91	1841	-19.28	20240115	1390	6.91	20240320	3845	-61.35	20230620	1390	6.91	20240320	0.16	N	223310	100	15 억	N	N	N	N
25	20240327	090944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1489	-1	5	-0.07	2246935	1508	5.48	1490	1491	1488	1937	1043	1490	1490.01	-383	1506	1498	1494	1486	1482	1496	1484	16	447	100	980	1	1	15730371	234	-17.73	1.04	12	0.01	-84.00	1426.00	3845	20230620	-61.27	1390	20240320	7.12	1841	-19.12	20240115	1390	7.12	20240320	3845	-61.27	20230620	1390	7.12	20240320	0.16	N	223310	100	15 억	N	N	N	N
26	20240326	160837	57	100.00	KOSDAQ		유통	N	N	N	N	N	1490	-5	5	-0.33	41154025	27529	56.61	1495	1502	1490	1943	1047	1495	1494.93	184	1552	1523	1509	1480	1466	1516	1473	16	448	100	980	1	1	15730371	234	-17.74	1.04	12	0.18	-84.00	1426.00	3845	20230620	-61.25	1390	20240320	7.19	1841	-19.07	20240115	1390	7.19	20240320	3845	-61.25	20230620	1390	7.19	20240320	0.16	N	223310	100	15 억	N	N	N	N
27	20240326	150931	57	100.00	KOSDAQ		유통	N	N	N	N	N	1492	-3	5	-0.20	38246910	25578	52.60	1495	1502	1492	1943	1047	1495	1495.30	181	1552	1523	1509	1480	1466	1516	1473	16	448	100	980	1	1	15730371	235	-17.76	1.05	12	0.16	-84.00	1426.00	3845	20230620	-61.20	1390	20240320	7.34	1841	-18.96	20240115	1390	7.34	20240320	3845	-61.20	20230620	1390	7.34	20240320	0.16	N	223310	100	15 억	N	N	N	N
28	20240326	140928	57	100.00	KOSDAQ		유통	N	N	N	N	N	1498	3	2	0.20	34938574	23362	48.05	1495	1502	1493	1943	1047	1495	1495.53	102	1552	1523	1509	1480	1466	1516	1473	16	448	100	980	1	1	15730371	236	-17.83	1.05	12	0.15	-84.00	1426.00	3845	20230620	-61.04	1390	20240320	7.77	1841	-18.63	20240115	1390	7.77	20240320	3845	-61.04	20230620	1390	7.77	20240320	0.16	N	223310	100	15 억	N	N	N	N
29	20240326	130924	57	100.00	KOSDAQ		유통	N	N	N	N	N	1495	0	3	0.00	34729132	23222	47.76	1495	1502	1493	1943	1047	1495	1495.53	102	1552	1523	1509	1480	1466	1516	1473	16	448	100	980	1	1	15730371	235	-17.80	1.05	12	0.15	-84.00	1426.00	3845	20230620	-61.12	1390	20240320	7.55	1841	-18.79	20240115	1390	7.55	20240320	3845	-61.12	20230620	1390	7.55	20240320	0.16	N	223310	100	15 억	N	N	N	N
30	20240326	120924	57	100.00	KOSDAQ		유통	N	N	N	N	N	1495	0	3	0.00	24713845	16520	33.97	1495	1502	1494	1943	1047	1495	1496.00	636	1552	1523	1509	1480	1466	1516	1473	16	448	100	980	1	1	15730371	235	-17.80	1.05	12	0.11	-84.00	1426.00	3845	20230620	-61.12	1390	20240320	7.55	1841	-18.79	20240115	1390	7.55	20240320	3845	-61.12	20230620	1390	7.55	20240320	0.16	N	223310	100	15 억	N	N	N	N
31	20240326	110921	57	100.00	KOSDAQ		유통	N	N	N	N	N	1499	4	2	0.27	15436168	10314	21.21	1495	1502	1494	1943	1047	1495	1496.62	480	1552	1523	1509	1480	1466	1516	1473	16	448	100	980	1	1	15730371	236	-17.85	1.05	12	0.07	-84.00	1426.00	3845	20230620	-61.01	1390	20240320	7.84	1841	-18.58	20240115	1390	7.84	20240320	3845	-61.01	20230620	1390	7.84	20240320	0.16	N	223310	100	15 억	N	N	N	N
32	20240326	100932	57	100.00	KOSDAQ		유통	N	N	N	N	N	1495	0	3	0.00	9763905	6526	13.42	1495	1502	1495	1943	1047	1495	1496.15	885	1552	1523	1509	1480	1466	1516	1473	16	448	100	980	1	1	15730371	235	-17.80	1.05	12	0.04	-84.00	1426.00	3845	20230620	-61.12	1390	20240320	7.55	1841	-18.79	20240115	1390	7.55	20240320	3845	-61.12	20230620	1390	7.55	20240320	0.16	N	223310	100	15 억	N	N	N	N
33	20240326	090931	57	100.00	KOSDAQ		유통	N	N	N	N	N	1499	4	2	0.27	7006002	4685	9.63	1495	1499	1495	1943	1047	1495	1495.41	976	1552	1523	1509	1480	1466	1516	1473	16	448	100	980	1	1	15730371	236	-17.85	1.05	12	0.03	-84.00	1426.00	3845	20230620	-61.01	1390	20240320	7.84	1841	-18.58	20240115	1390	7.84	20240320	3845	-61.01	20230620	1390	7.84	20240320	0.16	N	223310	100	15 억	N	N	N	N
34	20240325	161002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1495	-42	5	-2.73	73215185	48185	28.92	1537	1538	1495	1998	1076	1537	1519.46	4605	1645	1590	1525	1470	1405	1618	1498	16	461	100	1010	1	1	15730371	235	-17.80	1.05	12	0.31	-84.00	1426.00	3845	20230620	-61.12	1390	20240320	7.55	1841	-18.79	20240115	1390	7.55	20240320	3845	-61.12	20230620	1390	7.55	20240320	0.17	N	223310	100	15 억	N	N	N	N
35	20240325	151005	57	100.00	KOSDAQ		유통	N	N	N	N	N	1499	-38	5	-2.47	67865678	44608	26.77	1537	1538	1496	1998	1076	1537	1521.38	4543	1645	1590	1525	1470	1405	1618	1498	16	461	100	1010	1	1	15730371	236	-17.85	1.05	12	0.28	-84.00	1426.00	3845	20230620	-61.01	1390	20240320	7.84	1841	-18.58	20240115	1390	7.84	20240320	3845	-61.01	20230620	1390	7.84	20240320	0.17	N	223310	100	15 억	N	N	N	N
36	20240325	141002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1509	-28	5	-1.82	53579713	35090	21.06	1537	1538	1505	1998	1076	1537	1526.92	3864	1645	1590	1525	1470	1405	1618	1498	16	461	100	1010	1	1	15730371	237	-17.96	1.06	12	0.22	-84.00	1426.00	3845	20230620	-60.75	1390	20240320	8.56	1841	-18.03	20240115	1390	8.56	20240320	3845	-60.75	20230620	1390	8.56	20240320	0.17	N	223310	100	15 억	N	N	N	N
37	20240325	131003	57	100.00	KOSDAQ		유통	N	N	N	N	N	1507	-30	5	-1.95	49998463	32713	19.63	1537	1538	1506	1998	1076	1537	1528.40	3252	1645	1590	1525	1470	1405	1618	1498	16	461	100	1010	1	1	15730371	237	-17.94	1.06	12	0.21	-84.00	1426.00	3845	20230620	-60.81	1390	20240320	8.42	1841	-18.14	20240115	1390	8.42	20240320	3845	-60.81	20230620	1390	8.42	20240320	0.17	N	223310	100	15 억	N	N	N	N
38	20240325	121006	57	100.00	KOSDAQ		유통	N	N	N	N	N	1507	-30	5	-1.95	49066952	32095	19.26	1537	1538	1507	1998	1076	1537	1528.80	3179	1645	1590	1525	1470	1405	1618	1498	16	461	100	1010	1	1	15730371	237	-17.94	1.06	12	0.20	-84.00	1426.00	3845	20230620	-60.81	1390	20240320	8.42	1841	-18.14	20240115	1390	8.42	20240320	3845	-60.81	20230620	1390	8.42	20240320	0.17	N	223310	100	15 억	N	N	N	N
39	20240325	111004	57	100.00	KOSDAQ		유통	N	N	N	N	N	1511	-26	5	-1.69	47120092	30806	18.49	1537	1538	1511	1998	1076	1537	1529.57	3147	1645	1590	1525	1470	1405	1618	1498	16	461	100	1010	1	1	15730371	238	-17.99	1.06	12	0.20	-84.00	1426.00	3845	20230620	-60.70	1390	20240320	8.71	1841	-17.93	20240115	1390	8.71	20240320	3845	-60.70	20230620	1390	8.71	20240320	0.17	N	223310	100	15 억	N	N	N	N
40	20240325	101004	57	100.00	KOSDAQ		유통	N	N	N	N	N	1527	-10	5	-0.65	44350502	28981	17.39	1537	1538	1515	1998	1076	1537	1530.33	3425	1645	1590	1525	1470	1405	1618	1498	16	461	100	1010	1	1	15730371	240	-18.18	1.07	12	0.18	-84.00	1426.00	3845	20230620	-60.29	1390	20240320	9.86	1841	-17.06	20240115	1390	9.86	20240320	3845	-60.29	20230620	1390	9.86	20240320	0.17	N	223310	100	15 억	N	N	N	N
41	20240325	091007	57	100.00	KOSDAQ		유통	N	N	N	N	N	1537	0	3	0.00	14746625	9624	5.78	1537	1537	1515	1998	1076	1537	1532.27	449	1645	1590	1525	1470	1405	1618	1498	16	461	100	1010	1	1	15730371	242	-18.30	1.08	12	0.06	-84.00	1426.00	3845	20230620	-60.03	1390	20240320	10.58	1841	-16.51	20240115	1390	10.58	20240320	3845	-60.03	20230620	1390	10.58	20240320	0.17	N	223310	100	15 억	N	N	N	N
42	20240322	161007	57	100.00	KOSDAQ		유통	N	N	N	N	N	1537	16	2	1.05	250667248	166607	16.91	1519	1580	1460	1977	1065	1521	1504.51	-1920	1872	1696	1605	1429	1338	1651	1384	16	456	100	1000	1	1	15730371	242	-18.30	1.08	12	1.06	-84.00	1426.00	3845	20230620	-60.03	1390	20240320	10.58	1841	-16.51	20240115	1390	10.58	20240320	3845	-60.03	20230620	1390	10.58	20240320	0.17	N	223310	100	15 억	N	N	N	N
43	20240322	151008	57	100.00	KOSDAQ		유통	N	N	N	N	N	1533	12	2	0.79	245779475	163403	16.58	1519	1580	1460	1977	1065	1521	1504.10	-1745	1872	1696	1605	1429	1338	1651	1384	16	456	100	1000	1	1	15730371	241	-18.25	1.08	12	1.04	-84.00	1426.00	3845	20230620	-60.13	1390	20240320	10.29	1841	-16.73	20240115	1390	10.29	20240320	3845	-60.13	20230620	1390	10.29	20240320	0.17	N	223310	100	15 억	N	N	N	N
44	20240322	140956	57	100.00	KOSDAQ		유통	N	N	N	N	N	1519	-2	5	-0.13	239593327	159340	16.17	1519	1580	1460	1977	1065	1521	1503.62	-1590	1872	1696	1605	1429	1338	1651	1384	16	456	100	1000	1	1	15730371	239	-18.08	1.07	12	1.01	-84.00	1426.00	3845	20230620	-60.49	1390	20240320	9.28	1841	-17.49	20240115	1390	9.28	20240320	3845	-60.49	20230620	1390	9.28	20240320	0.17	N	223310	100	15 억	N	N	N	N
45	20240322	131001	57	100.00	KOSDAQ		유통	N	N	N	N	N	1529	8	2	0.53	229414962	152657	15.49	1519	1580	1460	1977	1065	1521	1502.77	-2253	1872	1696	1605	1429	1338	1651	1384	16	456	100	1000	1	1	15730371	241	-18.20	1.07	12	0.97	-84.00	1426.00	3845	20230620	-60.23	1390	20240320	10.00	1841	-16.95	20240115	1390	10.00	20240320	3845	-60.23	20230620	1390	10.00	20240320	0.17	N	223310	100	15 억	N	N	N	N
46	20240322	120957	57	100.00	KOSDAQ		유통	N	N	N	N	N	1493	-28	5	-1.84	135880101	91461	9.28	1519	1519	1460	1977	1065	1521	1485.53	-648	1872	1696	1605	1429	1338	1651	1384	16	456	100	1000	1	1	15730371	235	-17.77	1.05	12	0.58	-84.00	1426.00	3845	20230620	-61.17	1390	20240320	7.41	1841	-18.90	20240115	1390	7.41	20240320	3845	-61.17	20230620	1390	7.41	20240320	0.17	N	223310	100	15 억	N	N	N	N
47	20240322	111006	57	100.00	KOSDAQ		유통	N	N	N	N	N	1478	-43	5	-2.83	86728755	58091	5.90	1519	1519	1474	1977	1065	1521	1492.82	-399	1872	1696	1605	1429	1338	1651	1384	16	456	100	1000	1	1	15730371	232	-17.60	1.04	12	0.37	-84.00	1426.00	3845	20230620	-61.56	1390	20240320	6.33	1841	-19.72	20240115	1390	6.33	20240320	3845	-61.56	20230620	1390	6.33	20240320	0.17	N	223310	100	15 억	N	N	N	N
48	20240322	100956	57	100.00	KOSDAQ		유통	N	N	N	N	N	1491	-30	5	-1.97	61739861	41235	4.18	1519	1519	1474	1977	1065	1521	1497.08	-717	1872	1696	1605	1429	1338	1651	1384	16	456	100	1000	1	1	15730371	235	-17.75	1.05	12	0.26	-84.00	1426.00	3845	20230620	-61.22	1390	20240320	7.27	1841	-19.01	20240115	1390	7.27	20240320	3845	-61.22	20230620	1390	7.27	20240320	0.17	N	223310	100	15 억	N	N	N	N
49	20240322	090956	57	100.00	KOSDAQ		유통	N	N	N	N	N	1506	-15	5	-0.99	23944690	15827	1.61	1519	1519	1499	1977	1065	1521	1512.73	-1593	1872	1696	1605	1429	1338	1651	1384	16	456	100	1000	1	1	15730371	237	-17.93	1.06	12	0.10	-84.00	1426.00	3845	20230620	-60.83	1390	20240320	8.35	1841	-18.20	20240115	1390	8.35	20240320	3845	-60.83	20230620	1390	8.35	20240320	0.17	N	223310	100	15 억	N	N	N	N
50	20240321	161003	57	100.00	KOSDAQ		유통	N	N	N	N	N	1521	75	2	5.19	1608852542	981890	373.07	1781	1781	1514	1879	1013	1446	1638.66	-25554	1662	1554	1472	1364	1282	1608	1418	16	433	100	950	1	1	15730371	239	-18.11	1.07	12	6.24	-84.00	1426.00	3845	20230620	-60.44	1390	20240320	9.42	1841	-17.38	20240115	1390	9.42	20240320	3845	-60.44	20230620	1390	9.42	20240320	0.17	N	223310	100	15 억	N	N	N	N
51	20240321	150957	57	100.00	KOSDAQ		유통	N	N	N	N	N	1514	68	2	4.70	1581802195	964081	366.30	1781	1781	1514	1879	1013	1446	1640.74	-25528	1662	1554	1472	1364	1282	1608	1418	16	433	100	950	1	1	15730371	238	-18.02	1.06	12	6.13	-84.00	1426.00	3845	20230620	-60.62	1390	20240320	8.92	1841	-17.76	20240115	1390	8.92	20240320	3845	-60.62	20230620	1390	8.92	20240320	0.17	N	223310	100	15 억	N	N	N	N
52	20240321	140957	57	100.00	KOSDAQ		유통	N	N	N	N	N	1527	81	2	5.60	1552583635	944851	358.99	1781	1781	1515	1879	1013	1446	1643.20	-26254	1662	1554	1472	1364	1282	1608	1418	16	433	100	950	1	1	15730371	240	-18.18	1.07	12	6.01	-84.00	1426.00	3845	20230620	-60.29	1390	20240320	9.86	1841	-17.06	20240115	1390	9.86	20240320	3845	-60.29	20230620	1390	9.86	20240320	0.17	N	223310	100	15 억	N	N	N	N
53	20240321	130946	57	100.00	KOSDAQ		유통	N	N	N	N	N	1529	83	2	5.74	1511773870	918103	348.83	1781	1781	1515	1879	1013	1446	1646.63	-22456	1662	1554	1472	1364	1282	1608	1418	16	433	100	950	1	1	15730371	241	-18.20	1.07	12	5.84	-84.00	1426.00	3845	20230620	-60.23	1390	20240320	10.00	1841	-16.95	20240115	1390	10.00	20240320	3845	-60.23	20230620	1390	10.00	20240320	0.17	N	223310	100	15 억	N	N	N	N
54	20240321	121000	57	100.00	KOSDAQ		유통	N	N	N	N	N	1519	73	2	5.05	1495725905	907574	344.83	1781	1781	1515	1879	1013	1446	1648.05	-20376	1662	1554	1472	1364	1282	1608	1418	16	433	100	950	1	1	15730371	239	-18.08	1.07	12	5.77	-84.00	1426.00	3845	20230620	-60.49	1390	20240320	9.28	1841	-17.49	20240115	1390	9.28	20240320	3845	-60.49	20230620	1390	9.28	20240320	0.17	N	223310	100	15 억	N	N	N	N
55	20240321	110957	57	100.00	KOSDAQ		유통	N	N	N	N	N	1521	75	2	5.19	1472357429	892202	338.99	1781	1781	1515	1879	1013	1446	1650.25	-13530	1662	1554	1472	1364	1282	1608	1418	16	433	100	950	1	1	15730371	239	-18.11	1.07	12	5.67	-84.00	1426.00	3845	20230620	-60.44	1390	20240320	9.42	1841	-17.38	20240115	1390	9.42	20240320	3845	-60.44	20230620	1390	9.42	20240320	0.17	N	223310	100	15 억	N	N	N	N
56	20240321	101001	57	100.00	KOSDAQ		유통	N	N	N	N	N	1520	74	2	5.12	1419473046	857567	325.83	1781	1781	1515	1879	1013	1446	1655.23	-5418	1662	1554	1472	1364	1282	1608	1418	16	433	100	950	1	1	15730371	239	-18.10	1.07	12	5.45	-84.00	1426.00	3845	20230620	-60.47	1390	20240320	9.35	1841	-17.44	20240115	1390	9.35	20240320	3845	-60.47	20230620	1390	9.35	20240320	0.17	N	223310	100	15 억	N	N	N	N
57	20240321	091004	57	100.00	KOSDAQ		유통	N	N	N	N	N	1621	175	2	12.10	770769358	451177	171.42	1781	1781	1595	1879	1013	1446	1708.35	-6155	1662	1554	1472	1364	1282	1608	1418	16	433	100	950	1	1	15730371	255	-19.30	1.14	12	2.87	-84.00	1426.00	3845	20230620	-57.84	1390	20240320	16.62	1841	-11.95	20240115	1390	16.62	20240320	3845	-57.84	20230620	1390	16.62	20240320	0.17	N	223310	100	15 억	N	N	N	N
58	20240320	160948	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1446	46	2	3.29	386434216	258550	954.27	1400	1580	1390	1820	980	1400	1494.68	8284	1428	1413	1406	1391	1384	1410	1388	16	420	100	920	1	1	15730371	227	-17.21	1.01	12	1.64	-84.00	1426.00	3845	20230620	-62.39	1390	20240320	4.03	1841	-21.46	20240115	1390	4.03	20240320	3845	-62.39	20230620	1390	4.03	20240320	0.17	N	223310	100	15 억	N	N	N	N
59	20240320	150951	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1453	53	2	3.79	382068440	255531	943.13	1400	1580	1390	1820	980	1400	1495.19	8372	1428	1413	1406	1391	1384	1410	1388	16	420	100	920	1	1	15730371	229	-17.30	1.02	12	1.62	-84.00	1426.00	3845	20230620	-62.21	1390	20240320	4.53	1841	-21.08	20240115	1390	4.53	20240320	3845	-62.21	20230620	1390	4.53	20240320	0.17	N	223310	100	15 억	N	N	N	N
60	20240320	140956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1442	42	2	3.00	368253859	245970	907.84	1400	1580	1390	1820	980	1400	1497.15	8140	1428	1413	1406	1391	1384	1410	1388	16	420	100	920	1	1	15730371	227	-17.17	1.01	12	1.56	-84.00	1426.00	3845	20230620	-62.50	1390	20240320	3.74	1841	-21.67	20240115	1390	3.74	20240320	3845	-62.50	20230620	1390	3.74	20240320	0.17	N	223310	100	15 억	N	N	N	N
61	20240320	130956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1453	53	2	3.79	356088623	237541	876.73	1400	1580	1390	1820	980	1400	1499.06	7528	1428	1413	1406	1391	1384	1410	1388	16	420	100	920	1	1	15730371	229	-17.30	1.02	12	1.51	-84.00	1426.00	3845	20230620	-62.21	1390	20240320	4.53	1841	-21.08	20240115	1390	4.53	20240320	3845	-62.21	20230620	1390	4.53	20240320	0.17	N	223310	100	15 억	N	N	N	N
62	20240320	120949	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1451	51	2	3.64	337250724	224531	828.71	1400	1580	1390	1820	980	1400	1502.02	6949	1428	1413	1406	1391	1384	1410	1388	16	420	100	920	1	1	15730371	228	-17.27	1.02	12	1.43	-84.00	1426.00	3845	20230620	-62.26	1390	20240320	4.39	1841	-21.18	20240115	1390	4.39	20240320	3845	-62.26	20230620	1390	4.39	20240320	0.17	N	223310	100	15 억	N	N	N	N
63	20240320	110951	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1424	24	2	1.71	38760443	27490	101.46	1400	1440	1390	1820	980	1400	1409.98	-187	1428	1413	1406	1391	1384	1410	1388	16	420	100	920	1	1	15730371	224	-16.95	1.00	12	0.17	-84.00	1426.00	3845	20230620	-62.96	1390	20240320	2.45	1841	-22.65	20240115	1390	2.45	20240320	3845	-62.96	20230620	1390	2.45	20240320	0.17	N	223310	100	15 억	N	N	N	N
64	20240320	100945	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1393	-7	5	-0.50	20119601	14355	52.98	1400	1413	1393	1820	980	1400	1401.57	19	1428	1413	1406	1391	1384	1410	1388	16	420	100	920	1	1	15730371	219	-16.58	0.98	12	0.09	-84.00	1426.00	3845	20230620	-63.77	1393	20240320	0.00	1841	-24.33	20240115	1393	0.00	20240320	3845	-63.77	20230620	1393	0.00	20240320	0.17	N	223310	100	15 억	N	N	N	N
65	20240320	090950	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1399	-1	5	-0.07	3306406	2363	8.72	1400	1400	1393	1820	980	1400	1399.24	-79	1428	1413	1406	1391	1384	1410	1388	16	420	100	920	1	1	15730371	220	-16.65	0.98	12	0.02	-84.00	1426.00	3845	20230620	-63.62	1393	20240320	0.43	1841	-24.01	20240115	1393	0.43	20240320	3845	-63.62	20230620	1393	0.43	20240320	0.17	N	223310	100	15 억	N	N	N	N
66	20240319	160939	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1400	-3	5	-0.21	38086264	27094	76.06	1420	1421	1399	1823	983	1403	1405.71	-2647	1455	1428	1414	1387	1373	1422	1381	16	420	100	920	1	1	15730371	220	-16.67	0.98	12	0.17	-84.00	1426.00	3845	20230620	-63.59	1399	20240319	0.07	1841	-23.95	20240115	1399	0.07	20240319	3845	-63.59	20230620	1399	0.07	20240319	0.28	N	223310	100	15 억	N	N	N	N
67	20240319	150949	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1404	1	2	0.07	37617940	26760	75.12	1420	1421	1399	1823	983	1403	1405.75	-2647	1455	1428	1414	1387	1373	1422	1381	16	420	100	920	1	1	15730371	221	-16.71	0.98	12	0.17	-84.00	1426.00	3845	20230620	-63.49	1399	20240319	0.36	1841	-23.74	20240115	1399	0.36	20240319	3845	-63.49	20230620	1399	0.36	20240319	0.28	N	223310	100	15 억	N	N	N	N
68	20240319	140949	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1399	-4	5	-0.29	35444648	25207	70.76	1420	1421	1399	1823	983	1403	1406.14	-2641	1455	1428	1414	1387	1373	1422	1381	16	420	100	920	1	1	15730371	220	-16.65	0.98	12	0.16	-84.00	1426.00	3845	20230620	-63.62	1399	20240319	0.00	1841	-24.01	20240115	1399	0.00	20240319	3845	-63.62	20230620	1399	0.00	20240319	0.28	N	223310	100	15 억	N	N	N	N
69	20240319	130917	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1400	-3	5	-0.21	27915840	19827	55.66	1420	1421	1400	1823	983	1403	1407.97	-2130	1455	1428	1414	1387	1373	1422	1381	16	420	100	920	1	1	15730371	220	-16.67	0.98	12	0.13	-84.00	1426.00	3845	20230620	-63.59	1400	20240319	0.00	1841	-23.95	20240115	1400	0.00	20240319	3845	-63.59	20230620	1400	0.00	20240319	0.28	N	223310	100	15 억	N	N	N	N
70	20240319	120942	57	100.00	KOSDAQ		유통	N	N	N	N	N	1403	0	3	0.00	25946456	18421	51.71	1420	1421	1403	1823	983	1403	1408.53	-2124	1455	1428	1414	1387	1373	1422	1381	16	420	100	920	1	1	15730371	221	-16.70	0.98	12	0.12	-84.00	1426.00	3845	20230620	-63.51	1400	20240318	0.21	1841	-23.79	20240115	1400	0.21	20240318	3845	-63.51	20230620	1400	0.21	20240318	0.28	N	223310	100	15 억	N	N	N	N
71	20240319	110945	57	100.00	KOSDAQ		유통	N	N	N	N	N	1404	1	2	0.07	23083690	16381	45.99	1420	1421	1403	1823	983	1403	1409.17	-822	1455	1428	1414	1387	1373	1422	1381	16	420	100	920	1	1	15730371	221	-16.71	0.98	12	0.10	-84.00	1426.00	3845	20230620	-63.49	1400	20240318	0.29	1841	-23.74	20240115	1400	0.29	20240318	3845	-63.49	20230620	1400	0.29	20240318	0.28	N	223310	100	15 억	N	N	N	N
72	20240319	100949	57	100.00	KOSDAQ		유통	N	N	N	N	N	1413	10	2	0.71	9216224	6514	18.29	1420	1421	1405	1823	983	1403	1414.83	-939	1455	1428	1414	1387	1373	1422	1381	16	420	100	920	1	1	15730371	222	-16.82	0.99	12	0.04	-84.00	1426.00	3845	20230620	-63.25	1400	20240318	0.93	1841	-23.25	20240115	1400	0.93	20240318	3845	-63.25	20230620	1400	0.93	20240318	0.28	N	223310	100	15 억	N	N	N	N
73	20240319	090948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1421	18	2	1.28	6236082	4395	12.34	1420	1421	1409	1823	983	1403	1418.90	-939	1455	1428	1414	1387	1373	1422	1381	16	420	100	920	1	1	15730371	224	-16.92	1.00	12	0.03	-84.00	1426.00	3845	20230620	-63.04	1400	20240318	1.50	1841	-22.81	20240115	1400	1.50	20240318	3845	-63.04	20230620	1400	1.50	20240318	0.28	N	223310	100	15 억	N	N	N	N
74	20240318	160942	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1403	-23	5	-1.61	50545216	35622	155.70	1426	1441	1400	1853	999	1426	1418.92	-457	1450	1438	1429	1417	1408	1433	1412	16	427	100	940	1	1	15730371	221	-16.70	0.98	12	0.23	-84.00	1426.00	3845	20230620	-63.51	1400	20240318	0.21	1841	-23.79	20240115	1400	0.21	20240318	3845	-63.51	20230620	1400	0.21	20240318	0.28	N	223310	100	15 억	N	N	N	N
75	20240318	150941	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1407	-19	5	-1.33	48736552	34333	150.06	1426	1441	1400	1853	999	1426	1419.51	216	1450	1438	1429	1417	1408	1433	1412	16	427	100	940	1	1	15730371	221	-16.75	0.99	12	0.22	-84.00	1426.00	3845	20230620	-63.41	1400	20240318	0.50	1841	-23.57	20240115	1400	0.50	20240318	3845	-63.41	20230620	1400	0.50	20240318	0.28	N	223310	100	15 억	N	N	N	N
76	20240318	140941	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1419	-7	5	-0.49	35747004	25099	109.70	1426	1441	1415	1853	999	1426	1424.24	587	1450	1438	1429	1417	1408	1433	1412	16	427	100	940	1	1	15730371	223	-16.89	1.00	12	0.16	-84.00	1426.00	3845	20230620	-63.09	1415	20240318	0.28	1841	-22.92	20240115	1415	0.28	20240318	3845	-63.09	20230620	1415	0.28	20240318	0.28	N	223310	100	15 억	N	N	N	N
77	20240318	130940	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1419	-7	5	-0.49	28801009	20200	88.29	1426	1441	1417	1853	999	1426	1425.79	520	1450	1438	1429	1417	1408	1433	1412	16	427	100	940	1	1	15730371	223	-16.89	1.00	12	0.13	-84.00	1426.00	3845	20230620	-63.09	1417	20240318	0.14	1841	-22.92	20240115	1417	0.14	20240318	3845	-63.09	20230620	1417	0.14	20240318	0.28	N	223310	100	15 억	N	N	N	N
78	20240318	120934	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1423	-3	5	-0.21	26840130	18820	82.26	1426	1441	1417	1853	999	1426	1426.15	695	1450	1438	1429	1417	1408	1433	1412	16	427	100	940	1	1	15730371	224	-16.94	1.00	12	0.12	-84.00	1426.00	3845	20230620	-62.99	1417	20240318	0.42	1841	-22.71	20240115	1417	0.42	20240318	3845	-62.99	20230620	1417	0.42	20240318	0.28	N	223310	100	15 억	N	N	N	N
79	20240318	110943	57	100.00	KOSDAQ		유통	N	N	N	N	N	1422	-4	5	-0.28	21548352	15092	65.96	1426	1441	1422	1853	999	1426	1427.81	694	1450	1438	1429	1417	1408	1433	1412	16	427	100	940	1	1	15730371	224	-16.93	1.00	12	0.10	-84.00	1426.00	3845	20230620	-63.02	1420	20240315	0.14	1841	-22.76	20240115	1420	0.14	20240315	3845	-63.02	20230620	1420	0.14	20240315	0.28	N	223310	100	15 억	N	N	N	N
80	20240318	100941	57	100.00	KOSDAQ		유통	N	N	N	N	N	1426	0	3	0.00	19493987	13650	59.66	1426	1441	1425	1853	999	1426	1428.14	954	1450	1438	1429	1417	1408	1433	1412	16	427	100	940	1	1	15730371	224	-16.98	1.00	12	0.09	-84.00	1426.00	3845	20230620	-62.91	1420	20240315	0.42	1841	-22.54	20240115	1420	0.42	20240315	3845	-62.91	20230620	1420	0.42	20240315	0.28	N	223310	100	15 억	N	N	N	N
81	20240318	090941	57	100.00	KOSDAQ		유통	N	N	N	N	N	1436	10	2	0.70	10628771	7438	32.51	1426	1441	1425	1853	999	1426	1429.01	961	1450	1438	1429	1417	1408	1433	1412	16	427	100	940	1	1	15730371	226	-17.10	1.01	12	0.05	-84.00	1426.00	3845	20230620	-62.65	1420	20240315	1.13	1841	-22.00	20240115	1420	1.13	20240315	3845	-62.65	20230620	1420	1.13	20240315	0.28	N	223310	100	15 억	N	N	N	N
82	20240315	160932	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1426	-14	5	-0.97	32692634	22879	75.03	1440	1441	1420	1872	1008	1440	1428.94	-1932	1458	1448	1438	1428	1418	1444	1424	16	432	100	950	1	1	15730371	224	-16.98	1.00	12	0.15	-84.00	1426.00	3845	20230620	-62.91	1420	20240315	0.42	1841	-22.54	20240115	1420	0.42	20240315	3845	-62.91	20230620	1420	0.42	20240315	0.28	N	223310	100	15 억	N	N	N	N
83	20240315	150901	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1420	-20	5	-1.39	32440257	22702	74.45	1440	1441	1420	1872	1008	1440	1428.96	-1784	1458	1448	1438	1428	1418	1444	1424	16	432	100	950	1	1	15730371	223	-16.90	1.00	12	0.14	-84.00	1426.00	3845	20230620	-63.07	1420	20240315	0.00	1841	-22.87	20240115	1420	0.00	20240315	3845	-63.07	20230620	1420	0.00	20240315	0.28	N	223310	100	15 억	N	N	N	N
84	20240315	140842	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1429	-11	5	-0.76	28493044	19924	65.34	1440	1441	1421	1872	1008	1440	1430.09	-1787	1458	1448	1438	1428	1418	1444	1424	16	432	100	950	1	1	15730371	225	-17.01	1.00	12	0.13	-84.00	1426.00	3845	20230620	-62.83	1421	20240315	0.56	1841	-22.38	20240115	1421	0.56	20240315	3845	-62.83	20230620	1421	0.56	20240315	0.28	N	223310	100	15 억	N	N	N	N
85	20240315	130932	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1434	-6	5	-0.42	27691741	19361	63.50	1440	1441	1421	1872	1008	1440	1430.28	-1692	1458	1448	1438	1428	1418	1444	1424	16	432	100	950	1	1	15730371	226	-17.07	1.01	12	0.12	-84.00	1426.00	3845	20230620	-62.70	1421	20240315	0.91	1841	-22.11	20240115	1421	0.91	20240315	3845	-62.70	20230620	1421	0.91	20240315	0.28	N	223310	100	15 억	N	N	N	N
86	20240315	120931	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1425	-15	5	-1.04	21563875	15063	49.40	1440	1441	1424	1872	1008	1440	1431.58	-1324	1458	1448	1438	1428	1418	1444	1424	16	432	100	950	1	1	15730371	224	-16.96	1.00	12	0.10	-84.00	1426.00	3845	20230620	-62.94	1424	20240315	0.07	1841	-22.60	20240115	1424	0.07	20240315	3845	-62.94	20230620	1424	0.07	20240315	0.28	N	223310	100	15 억	N	N	N	N
87	20240315	110928	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1427	-13	5	-0.90	14062603	9803	32.15	1440	1441	1425	1872	1008	1440	1434.52	-1144	1458	1448	1438	1428	1418	1444	1424	16	432	100	950	1	1	15730371	224	-16.99	1.00	12	0.06	-84.00	1426.00	3845	20230620	-62.89	1425	20240315	0.14	1841	-22.49	20240115	1425	0.14	20240315	3845	-62.89	20230620	1425	0.14	20240315	0.28	N	223310	100	15 억	N	N	N	N
88	20240315	100930	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1438	-2	5	-0.14	12239745	8528	27.97	1440	1441	1425	1872	1008	1440	1435.24	-1179	1458	1448	1438	1428	1418	1444	1424	16	432	100	950	1	1	15730371	226	-17.12	1.01	12	0.05	-84.00	1426.00	3845	20230620	-62.60	1425	20240315	0.91	1841	-21.89	20240115	1425	0.91	20240315	3845	-62.60	20230620	1425	0.91	20240315	0.28	N	223310	100	15 억	N	N	N	N
89	20240315	090936	57	100.00	KOSDAQ		유통	N	N	N	N	N	1432	-8	5	-0.56	7556590	5251	17.22	1440	1441	1432	1872	1008	1440	1439.08	-320	1458	1448	1438	1428	1418	1444	1424	16	432	100	950	1	1	15730371	225	-17.05	1.00	12	0.03	-84.00	1426.00	3845	20230620	-62.76	1427	20240313	0.35	1841	-22.22	20240115	1427	0.35	20240313	3845	-62.76	20230620	1427	0.35	20240313	0.28	N	223310	100	15 억	N	N	N	N
90	20240314	160921	57	100.00	KOSDAQ		유통	N	N	N	N	N	1440	-7	5	-0.48	43754048	30491	206.02	1447	1448	1428	1881	1013	1447	1434.98	-2444	1463	1455	1441	1433	1419	1459	1437	16	434	100	950	1	1	15730371	227	-9.00	0.95	12	0.19	-160.00	1522.00	3845	20230620	-62.55	1427	20240313	0.91	1841	-21.78	20240115	1427	0.91	20240313	3845	-62.55	20230620	1427	0.91	20240313	0.27	N	223310	100	15 억	N	N	N	N
91	20240314	150925	57	100.00	KOSDAQ		유통	N	N	N	N	N	1438	-9	5	-0.62	36398403	25380	171.49	1447	1448	1428	1881	1013	1447	1434.14	-2462	1463	1455	1441	1433	1419	1459	1437	16	434	100	950	1	1	15730371	226	-8.99	0.94	12	0.16	-160.00	1522.00	3845	20230620	-62.60	1427	20240313	0.77	1841	-21.89	20240115	1427	0.77	20240313	3845	-62.60	20230620	1427	0.77	20240313	0.27	N	223310	100	15 억	N	N	N	N
92	20240314	140924	57	100.00	KOSDAQ		유통	N	N	N	N	N	1430	-17	5	-1.17	31079424	21672	146.43	1447	1448	1428	1881	1013	1447	1434.08	-2039	1463	1455	1441	1433	1419	1459	1437	16	434	100	950	1	1	15730371	225	-8.94	0.94	12	0.14	-160.00	1522.00	3845	20230620	-62.81	1427	20240313	0.21	1841	-22.32	20240115	1427	0.21	20240313	3845	-62.81	20230620	1427	0.21	20240313	0.27	N	223310	100	15 억	N	N	N	N
93	20240314	130922	57	100.00	KOSDAQ		유통	N	N	N	N	N	1435	-12	5	-0.83	28394977	19796	133.76	1447	1448	1428	1881	1013	1447	1434.38	-1777	1463	1455	1441	1433	1419	1459	1437	16	434	100	950	1	1	15730371	226	-8.97	0.94	12	0.13	-160.00	1522.00	3845	20230620	-62.68	1427	20240313	0.56	1841	-22.05	20240115	1427	0.56	20240313	3845	-62.68	20230620	1427	0.56	20240313	0.27	N	223310	100	15 억	N	N	N	N
94	20240314	120923	57	100.00	KOSDAQ		유통	N	N	N	N	N	1432	-15	5	-1.04	23387377	16298	110.12	1447	1448	1428	1881	1013	1447	1434.98	-1657	1463	1455	1441	1433	1419	1459	1437	16	434	100	950	1	1	15730371	225	-8.95	0.94	12	0.10	-160.00	1522.00	3845	20230620	-62.76	1427	20240313	0.35	1841	-22.22	20240115	1427	0.35	20240313	3845	-62.76	20230620	1427	0.35	20240313	0.27	N	223310	100	15 억	N	N	N	N
95	20240314	110925	57	100.00	KOSDAQ		유통	N	N	N	N	N	1434	-13	5	-0.90	16012017	11145	75.30	1447	1448	1433	1881	1013	1447	1436.70	-1634	1463	1455	1441	1433	1419	1459	1437	16	434	100	950	1	1	15730371	226	-8.96	0.94	12	0.07	-160.00	1522.00	3845	20230620	-62.70	1427	20240313	0.49	1841	-22.11	20240115	1427	0.49	20240313	3845	-62.70	20230620	1427	0.49	20240313	0.27	N	223310	100	15 억	N	N	N	N
96	20240314	100930	57	100.00	KOSDAQ		유통	N	N	N	N	N	1439	-8	5	-0.55	3896948	2704	18.27	1447	1448	1436	1881	1013	1447	1441.18	-355	1463	1455	1441	1433	1419	1459	1437	16	434	100	950	1	1	15730371	226	-8.99	0.95	12	0.02	-160.00	1522.00	3845	20230620	-62.57	1427	20240313	0.84	1841	-21.84	20240115	1427	0.84	20240313	3845	-62.57	20230620	1427	0.84	20240313	0.27	N	223310	100	15 억	N	N	N	N
97	20240314	090928	57	100.00	KOSDAQ		유통	N	N	N	N	N	1447	0	3	0.00	1496416	1035	6.99	1447	1448	1438	1881	1013	1447	1445.81	21	1463	1455	1441	1433	1419	1459	1437	16	434	100	950	1	1	15730371	228	-9.04	0.95	12	0.01	-160.00	1522.00	3845	20230620	-62.37	1427	20240313	1.40	1841	-21.40	20240115	1427	1.40	20240313	3845	-62.37	20230620	1427	1.40	20240313	0.27	N	223310	100	15 억	N	N	N	N
98	20240313	160913	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1447	11	2	0.77	21116272	14732	102.23	1436	1449	1427	1866	1006	1436	1433.33	-1934	1470	1453	1443	1426	1416	1448	1421	16	430	100	940	1	1	15730371	228	-9.04	0.95	12	0.09	-160.00	1522.00	3845	20230620	-62.37	1427	20240313	1.40	1841	-21.40	20240115	1427	1.40	20240313	3845	-62.37	20230620	1427	1.40	20240313	0.27	N	223310	100	15 억	N	N	N	N
99	20240313	150915	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1440	4	2	0.28	20773792	14495	100.58	1436	1449	1427	1866	1006	1436	1433.17	-1862	1470	1453	1443	1426	1416	1448	1421	16	430	100	940	1	1	15730371	227	-9.00	0.95	12	0.09	-160.00	1522.00	3845	20230620	-62.55	1427	20240313	0.91	1841	-21.78	20240115	1427	0.91	20240313	3845	-62.55	20230620	1427	0.91	20240313	0.27	N	223310	100	15 억	N	N	N	N
100	20240313	140914	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1428	-8	5	-0.56	17528558	12238	84.92	1436	1449	1427	1866	1006	1436	1432.31	-1638	1470	1453	1443	1426	1416	1448	1421	16	430	100	940	1	1	15730371	225	-8.93	0.94	12	0.08	-160.00	1522.00	3845	20230620	-62.86	1427	20240313	0.07	1841	-22.43	20240115	1427	0.07	20240313	3845	-62.86	20230620	1427	0.07	20240313	0.27	N	223310	100	15 억	N	N	N	N
101	20240313	130923	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1429	-7	5	-0.49	15605402	10892	75.58	1436	1449	1427	1866	1006	1436	1432.74	-1690	1470	1453	1443	1426	1416	1448	1421	16	430	100	940	1	1	15730371	225	-8.93	0.94	12	0.07	-160.00	1522.00	3845	20230620	-62.83	1427	20240313	0.14	1841	-22.38	20240115	1427	0.14	20240313	3845	-62.83	20230620	1427	0.14	20240313	0.27	N	223310	100	15 억	N	N	N	N
102	20240313	120916	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1431	-5	5	-0.35	11972536	8358	58.00	1436	1449	1427	1866	1006	1436	1432.46	-1297	1470	1453	1443	1426	1416	1448	1421	16	430	100	940	1	1	15730371	225	-8.94	0.94	12	0.05	-160.00	1522.00	3845	20230620	-62.78	1427	20240313	0.28	1841	-22.27	20240115	1427	0.28	20240313	3845	-62.78	20230620	1427	0.28	20240313	0.27	N	223310	100	15 억	N	N	N	N
103	20240313	110914	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1436	0	3	0.00	10541625	7357	51.05	1436	1449	1427	1866	1006	1436	1432.87	-1169	1470	1453	1443	1426	1416	1448	1421	16	430	100	940	1	1	15730371	226	-8.97	0.94	12	0.05	-160.00	1522.00	3845	20230620	-62.65	1427	20240313	0.63	1841	-22.00	20240115	1427	0.63	20240313	3845	-62.65	20230620	1427	0.63	20240313	0.27	N	223310	100	15 억	N	N	N	N
104	20240313	100910	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1431	-5	5	-0.35	6696872	4669	32.40	1436	1449	1430	1866	1006	1436	1434.33	-787	1470	1453	1443	1426	1416	1448	1421	16	430	100	940	1	1	15730371	225	-8.94	0.94	12	0.03	-160.00	1522.00	3845	20230620	-62.78	1430	20240313	0.07	1841	-22.27	20240115	1430	0.07	20240313	3845	-62.78	20230620	1430	0.07	20240313	0.27	N	223310	100	15 억	N	N	N	N
105	20240313	090919	57	100.00	KOSDAQ		유통	N	N	N	N	N	1449	13	2	0.91	1533855	1065	7.39	1436	1449	1436	1866	1006	1436	1440.24	-333	1470	1453	1443	1426	1416	1448	1421	16	430	100	940	1	1	15730371	228	-9.06	0.95	12	0.01	-160.00	1522.00	3845	20230620	-62.31	1433	20240312	1.12	1841	-21.29	20240115	1433	1.12	20240312	3845	-62.31	20230620	1433	1.12	20240312	0.27	N	223310	100	15 억	N	N	N	N
106	20240312	160904	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1436	-13	5	-0.90	20729829	14391	43.28	1456	1460	1433	1883	1015	1449	1440.47	-2094	1483	1465	1451	1433	1419	1475	1443	16	434	100	950	1	1	15730371	226	-8.97	0.94	12	0.09	-160.00	1522.00	3845	20230620	-62.65	1433	20240312	0.21	1841	-22.00	20240115	1433	0.21	20240312	3845	-62.65	20230620	1433	0.21	20240312	0.27	N	223310	100	15 억	N	N	N	N
107	20240312	150903	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1434	-15	5	-1.04	19836007	13768	41.41	1456	1460	1433	1883	1015	1449	1440.73	-2057	1483	1465	1451	1433	1419	1475	1443	16	434	100	950	1	1	15730371	226	-8.96	0.94	12	0.09	-160.00	1522.00	3845	20230620	-62.70	1433	20240312	0.07	1841	-22.11	20240115	1433	0.07	20240312	3845	-62.70	20230620	1433	0.07	20240312	0.27	N	223310	100	15 억	N	N	N	N
108	20240312	140854	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1434	-15	5	-1.04	17798393	12348	37.14	1456	1460	1433	1883	1015	1449	1441.40	-1946	1483	1465	1451	1433	1419	1475	1443	16	434	100	950	1	1	15730371	226	-8.96	0.94	12	0.08	-160.00	1522.00	3845	20230620	-62.70	1433	20240312	0.07	1841	-22.11	20240115	1433	0.07	20240312	3845	-62.70	20230620	1433	0.07	20240312	0.27	N	223310	100	15 억	N	N	N	N
109	20240312	130821	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1435	-14	5	-0.97	16399403	11373	34.21	1456	1460	1435	1883	1015	1449	1441.96	-1808	1483	1465	1451	1433	1419	1475	1443	16	434	100	950	1	1	15730371	226	-8.97	0.94	12	0.07	-160.00	1522.00	3845	20230620	-62.68	1435	20240312	0.00	1841	-22.05	20240115	1435	0.00	20240312	3845	-62.68	20230620	1435	0.00	20240312	0.27	N	223310	100	15 억	N	N	N	N
110	20240312	120907	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1439	-10	5	-0.69	13605986	9429	28.36	1456	1460	1437	1883	1015	1449	1442.99	-507	1483	1465	1451	1433	1419	1475	1443	16	434	100	950	1	1	15730371	226	-8.99	0.95	12	0.06	-160.00	1522.00	3845	20230620	-62.57	1437	20240312	0.14	1841	-21.84	20240115	1437	0.14	20240312	3845	-62.57	20230620	1437	0.14	20240312	0.27	N	223310	100	15 억	N	N	N	N
111	20240312	110902	57	100.00	KOSDAQ		유통	N	N	N	N	N	1450	1	2	0.07	12664962	8775	26.39	1456	1460	1438	1883	1015	1449	1443.30	-407	1483	1465	1451	1433	1419	1475	1443	16	434	100	950	1	1	15730371	228	-9.06	0.95	12	0.06	-160.00	1522.00	3845	20230620	-62.29	1437	20240311	0.90	1841	-21.24	20240115	1437	0.90	20240311	3845	-62.29	20230620	1437	0.90	20240311	0.27	N	223310	100	15 억	N	N	N	N
112	20240312	100905	57	100.00	KOSDAQ		유통	N	N	N	N	N	1440	-9	5	-0.62	8809033	6096	18.33	1456	1460	1440	1883	1015	1449	1445.05	-402	1483	1465	1451	1433	1419	1475	1443	16	434	100	950	1	1	15730371	227	-9.00	0.95	12	0.04	-160.00	1522.00	3845	20230620	-62.55	1437	20240311	0.21	1841	-21.78	20240115	1437	0.21	20240311	3845	-62.55	20230620	1437	0.21	20240311	0.27	N	223310	100	15 억	N	N	N	N
113	20240312	090903	57	100.00	KOSDAQ		유통	N	N	N	N	N	1449	0	3	0.00	3106781	2142	6.44	1456	1460	1449	1883	1015	1449	1450.41	-153	1483	1465	1451	1433	1419	1475	1443	16	434	100	950	1	1	15730371	228	-9.06	0.95	12	0.01	-160.00	1522.00	3845	20230620	-62.31	1437	20240311	0.84	1841	-21.29	20240115	1437	0.84	20240311	3845	-62.31	20230620	1437	0.84	20240311	0.27	N	223310	100	15 억	N	N	N	N
114	20240311	160900	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1449	3	2	0.21	47735472	32958	141.67	1446	1469	1437	1879	1013	1446	1448.37	-475	1455	1450	1445	1440	1435	1453	1443	16	433	100	950	1	1	15730371	228	-9.06	0.95	12	0.21	-160.00	1522.00	3845	20230620	-62.31	1437	20240311	0.84	1841	-21.29	20240115	1437	0.84	20240311	3845	-62.31	20230620	1437	0.84	20240311	0.27	N	223310	100	15 억	N	N	N	N
115	20240311	150858	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1439	-7	5	-0.48	47712338	32942	141.60	1446	1469	1437	1879	1013	1446	1448.37	-475	1455	1450	1445	1440	1435	1453	1443	16	433	100	950	1	1	15730371	226	-8.99	0.95	12	0.21	-160.00	1522.00	3845	20230620	-62.57	1437	20240311	0.14	1841	-21.84	20240115	1437	0.14	20240311	3845	-62.57	20230620	1437	0.14	20240311	0.27	N	223310	100	15 억	N	N	N	N
116	20240311	140857	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1448	2	2	0.14	41005098	28308	121.68	1446	1469	1437	1879	1013	1446	1448.53	-415	1455	1450	1445	1440	1435	1453	1443	16	433	100	950	1	1	15730371	228	-9.05	0.95	12	0.18	-160.00	1522.00	3845	20230620	-62.34	1437	20240311	0.77	1841	-21.35	20240115	1437	0.77	20240311	3845	-62.34	20230620	1437	0.77	20240311	0.27	N	223310	100	15 억	N	N	N	N
117	20240311	130858	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1437	-9	5	-0.62	39268656	27105	116.51	1446	1469	1437	1879	1013	1446	1448.76	-525	1455	1450	1445	1440	1435	1453	1443	16	433	100	950	1	1	15730371	226	-8.98	0.94	12	0.17	-160.00	1522.00	3845	20230620	-62.63	1437	20240311	0.00	1841	-21.94	20240115	1437	0.00	20240311	3845	-62.63	20230620	1437	0.00	20240311	0.27	N	223310	100	15 억	N	N	N	N
118	20240311	120900	57	100.00	KOSDAQ		유통	N	N	N	N	N	1454	8	2	0.55	21875510	15044	64.67	1446	1469	1446	1879	1013	1446	1454.10	-737	1455	1450	1445	1440	1435	1453	1443	16	433	100	950	1	1	15730371	229	-9.09	0.96	12	0.10	-160.00	1522.00	3845	20230620	-62.18	1440	20240308	0.97	1841	-21.02	20240115	1440	0.97	20240308	3845	-62.18	20230620	1440	0.97	20240308	0.27	N	223310	100	15 억	N	N	N	N
119	20240311	110856	57	100.00	KOSDAQ		유통	N	N	N	N	N	1454	8	2	0.55	20995461	14436	62.05	1446	1469	1446	1879	1013	1446	1454.38	-761	1455	1450	1445	1440	1435	1453	1443	16	433	100	950	1	1	15730371	229	-9.09	0.96	12	0.09	-160.00	1522.00	3845	20230620	-62.18	1440	20240308	0.97	1841	-21.02	20240115	1440	0.97	20240308	3845	-62.18	20230620	1440	0.97	20240308	0.27	N	223310	100	15 억	N	N	N	N
120	20240311	100846	57	100.00	KOSDAQ		유통	N	N	N	N	N	1464	18	2	1.24	16222489	11151	47.93	1446	1469	1446	1879	1013	1446	1454.80	-799	1455	1450	1445	1440	1435	1453	1443	16	433	100	950	1	1	15730371	230	-9.15	0.96	12	0.07	-160.00	1522.00	3845	20230620	-61.92	1440	20240308	1.67	1841	-20.48	20240115	1440	1.67	20240308	3845	-61.92	20230620	1440	1.67	20240308	0.27	N	223310	100	15 억	N	N	N	N
121	20240311	090851	57	100.00	KOSDAQ		유통	N	N	N	N	N	1467	21	2	1.45	15362946	10564	45.41	1446	1469	1446	1879	1013	1446	1454.27	-628	1455	1450	1445	1440	1435	1453	1443	16	433	100	950	1	1	15730371	231	-9.17	0.96	12	0.07	-160.00	1522.00	3845	20230620	-61.85	1440	20240308	1.88	1841	-20.32	20240115	1440	1.88	20240308	3845	-61.85	20230620	1440	1.88	20240308	0.27	N	223310	100	15 억	N	N	N	N
122	20240308	160856	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1446	-9	5	-0.62	33604979	23264	81.23	1445	1450	1440	1891	1019	1455	1444.47	-699	1494	1474	1460	1440	1426	1467	1433	16	436	100	960	1	1	15730371	227	-9.04	0.95	12	0.15	-160.00	1522.00	3845	20230620	-62.39	1440	20240308	0.42	1841	-21.46	20240115	1440	0.42	20240308	3845	-62.39	20230620	1440	0.42	20240308	0.27	N	223310	100	15 억	N	N	N	N
123	20240308	150856	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1446	-9	5	-0.62	32259337	22334	77.98	1445	1450	1440	1891	1019	1455	1444.37	-646	1494	1474	1460	1440	1426	1467	1433	16	436	100	960	1	1	15730371	227	-9.04	0.95	12	0.14	-160.00	1522.00	3845	20230620	-62.39	1440	20240308	0.42	1841	-21.46	20240115	1440	0.42	20240308	3845	-62.39	20230620	1440	0.42	20240308	0.27	N	223310	100	15 억	N	N	N	N
124	20240308	140848	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1448	-7	5	-0.48	31181478	21589	75.38	1445	1450	1440	1891	1019	1455	1444.28	-514	1494	1474	1460	1440	1426	1467	1433	16	436	100	960	1	1	15730371	228	-9.05	0.95	12	0.14	-160.00	1522.00	3845	20230620	-62.34	1440	20240308	0.56	1841	-21.35	20240115	1440	0.56	20240308	3845	-62.34	20230620	1440	0.56	20240308	0.27	N	223310	100	15 억	N	N	N	N
125	20240308	130846	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1445	-10	5	-0.69	16248704	11257	39.30	1445	1450	1440	1891	1019	1455	1443.35	-670	1494	1474	1460	1440	1426	1467	1433	16	436	100	960	1	1	15730371	227	-9.03	0.95	12	0.07	-160.00	1522.00	3845	20230620	-62.42	1440	20240308	0.35	1841	-21.51	20240115	1440	0.35	20240308	3845	-62.42	20230620	1440	0.35	20240308	0.27	N	223310	100	15 억	N	N	N	N
126	20240308	120847	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1445	-10	5	-0.69	13928451	9651	33.70	1445	1450	1440	1891	1019	1455	1443.11	-315	1494	1474	1460	1440	1426	1467	1433	16	436	100	960	1	1	15730371	227	-9.03	0.95	12	0.06	-160.00	1522.00	3845	20230620	-62.42	1440	20240308	0.35	1841	-21.51	20240115	1440	0.35	20240308	3845	-62.42	20230620	1440	0.35	20240308	0.27	N	223310	100	15 억	N	N	N	N
127	20240308	110849	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1446	-9	5	-0.62	13283312	9204	32.14	1445	1450	1440	1891	1019	1455	1443.10	-274	1494	1474	1460	1440	1426	1467	1433	16	436	100	960	1	1	15730371	227	-9.04	0.95	12	0.06	-160.00	1522.00	3845	20230620	-62.39	1440	20240308	0.42	1841	-21.46	20240115	1440	0.42	20240308	3845	-62.39	20230620	1440	0.42	20240308	0.27	N	223310	100	15 억	N	N	N	N
128	20240308	100844	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1443	-12	5	-0.82	11009871	7630	26.64	1445	1450	1440	1891	1019	1455	1442.84	-180	1494	1474	1460	1440	1426	1467	1433	16	436	100	960	1	1	15730371	227	-9.02	0.95	12	0.05	-160.00	1522.00	3845	20230620	-62.47	1440	20240308	0.21	1841	-21.62	20240115	1440	0.21	20240308	3845	-62.47	20230620	1440	0.21	20240308	0.27	N	223310	100	15 억	N	N	N	N
129	20240308	090845	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1450	-5	5	-0.34	7601535	5270	18.40	1445	1450	1440	1891	1019	1455	1442.22	269	1494	1474	1460	1440	1426	1467	1433	16	436	100	960	1	1	15730371	228	-9.06	0.95	12	0.03	-160.00	1522.00	3845	20230620	-62.29	1440	20240308	0.69	1841	-21.24	20240115	1440	0.69	20240308	3845	-62.29	20230620	1440	0.69	20240308	0.27	N	223310	100	15 억	N	N	N	N
130	20240307	160845	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1455	-25	5	-1.69	41843140	28641	104.06	1480	1480	1446	1924	1036	1480	1461.03	-1937	1508	1494	1470	1456	1432	1482	1444	16	444	100	970	1	1	15730371	229	-9.09	0.96	12	0.18	-160.00	1522.00	3845	20230620	-62.16	1446	20240307	0.62	1841	-20.97	20240115	1446	0.62	20240307	3845	-62.16	20230620	1446	0.62	20240307	0.27	N	223310	100	15 억	N	N	N	N
131	20240307	150826	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1461	-19	5	-1.28	40975034	28044	101.89	1480	1480	1446	1924	1036	1480	1461.10	-1751	1508	1494	1470	1456	1432	1482	1444	16	444	100	970	1	1	15730371	230	-9.13	0.96	12	0.18	-160.00	1522.00	3845	20230620	-62.00	1446	20240307	1.04	1841	-20.64	20240115	1446	1.04	20240307	3845	-62.00	20230620	1446	1.04	20240307	0.27	N	223310	100	15 억	N	N	N	N
132	20240307	140830	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1466	-14	5	-0.95	37248742	25486	92.60	1480	1480	1446	1924	1036	1480	1461.54	-1330	1508	1494	1470	1456	1432	1482	1444	16	444	100	970	1	1	15730371	231	-9.16	0.96	12	0.16	-160.00	1522.00	3845	20230620	-61.87	1446	20240307	1.38	1841	-20.37	20240115	1446	1.38	20240307	3845	-61.87	20230620	1446	1.38	20240307	0.27	N	223310	100	15 억	N	N	N	N
133	20240307	130835	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1466	-14	5	-0.95	36929154	25268	91.81	1480	1480	1446	1924	1036	1480	1461.50	-1116	1508	1494	1470	1456	1432	1482	1444	16	444	100	970	1	1	15730371	231	-9.16	0.96	12	0.16	-160.00	1522.00	3845	20230620	-61.87	1446	20240307	1.38	1841	-20.37	20240115	1446	1.38	20240307	3845	-61.87	20230620	1446	1.38	20240307	0.27	N	223310	100	15 억	N	N	N	N
134	20240307	120839	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1463	-17	5	-1.15	35721179	24440	88.80	1480	1480	1446	1924	1036	1480	1461.59	-907	1508	1494	1470	1456	1432	1482	1444	16	444	100	970	1	1	15730371	230	-9.14	0.96	12	0.16	-160.00	1522.00	3845	20230620	-61.95	1446	20240307	1.18	1841	-20.53	20240115	1446	1.18	20240307	3845	-61.95	20230620	1446	1.18	20240307	0.27	N	223310	100	15 억	N	N	N	N
135	20240307	110844	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1453	-27	5	-1.82	34905370	23882	86.77	1480	1480	1446	1924	1036	1480	1461.58	-652	1508	1494	1470	1456	1432	1482	1444	16	444	100	970	1	1	15730371	229	-9.08	0.95	12	0.15	-160.00	1522.00	3845	20230620	-62.21	1446	20240307	0.48	1841	-21.08	20240115	1446	0.48	20240307	3845	-62.21	20230620	1446	0.48	20240307	0.27	N	223310	100	15 억	N	N	N	N
136	20240307	100837	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	-18	5	-1.22	13520989	9197	33.42	1480	1480	1462	1924	1036	1480	1470.15	-577	1508	1494	1470	1456	1432	1482	1444	16	444	100	970	1	1	15730371	230	-9.14	0.96	12	0.06	-160.00	1522.00	3845	20230620	-61.98	1446	20240306	1.11	1841	-20.59	20240115	1446	1.11	20240306	3845	-61.98	20230620	1446	1.11	20240306	0.27	N	223310	100	15 억	N	N	N	N
137	20240307	090840	57	100.00	KOSDAQ		유통	N	N	N	N	N	1468	-12	5	-0.81	8152433	5531	20.10	1480	1480	1468	1924	1036	1480	1473.95	-312	1508	1494	1470	1456	1432	1482	1444	16	444	100	970	1	1	15730371	231	-9.18	0.96	12	0.04	-160.00	1522.00	3845	20230620	-61.82	1446	20240306	1.52	1841	-20.26	20240115	1446	1.52	20240306	3845	-61.82	20230620	1446	1.52	20240306	0.27	N	223310	100	15 억	N	N	N	N
138	20240306	160834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1480	-4	5	-0.27	37499803	25594	71.49	1483	1484	1446	1929	1039	1484	1465.18	-1945	1502	1492	1484	1474	1466	1498	1480	16	445	100	970	1	1	15730371	233	-9.25	0.97	12	0.16	-160.00	1522.00	3845	20230620	-61.51	1446	20240306	2.35	1841	-19.61	20240115	1446	2.35	20240306	3845	-61.51	20230620	1446	2.35	20240306	0.27	N	223310	100	15 억	N	N	N	N
139	20240306	150835	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1469	-15	5	-1.01	36791769	25113	70.15	1483	1484	1446	1929	1039	1484	1465.05	-1909	1502	1492	1484	1474	1466	1498	1480	16	445	100	970	1	1	15730371	231	-9.18	0.97	12	0.16	-160.00	1522.00	3845	20230620	-61.79	1446	20240306	1.59	1841	-20.21	20240115	1446	1.59	20240306	3845	-61.79	20230620	1446	1.59	20240306	0.27	N	223310	100	15 억	N	N	N	N
140	20240306	140840	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1468	-16	5	-1.08	34714962	23700	66.20	1483	1484	1446	1929	1039	1484	1464.77	-1756	1502	1492	1484	1474	1466	1498	1480	16	445	100	970	1	1	15730371	231	-9.18	0.96	12	0.15	-160.00	1522.00	3845	20230620	-61.82	1446	20240306	1.52	1841	-20.26	20240115	1446	1.52	20240306	3845	-61.82	20230620	1446	1.52	20240306	0.27	N	223310	100	15 억	N	N	N	N
141	20240306	130841	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1470	-14	5	-0.94	34566694	23599	65.92	1483	1484	1446	1929	1039	1484	1464.75	-1655	1502	1492	1484	1474	1466	1498	1480	16	445	100	970	1	1	15730371	231	-9.19	0.97	12	0.15	-160.00	1522.00	3845	20230620	-61.77	1446	20240306	1.66	1841	-20.15	20240115	1446	1.66	20240306	3845	-61.77	20230620	1446	1.66	20240306	0.27	N	223310	100	15 억	N	N	N	N
142	20240306	120838	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1459	-25	5	-1.68	27983864	19083	53.31	1483	1484	1446	1929	1039	1484	1466.43	-1271	1502	1492	1484	1474	1466	1498	1480	16	445	100	970	1	1	15730371	230	-9.12	0.96	12	0.12	-160.00	1522.00	3845	20230620	-62.05	1446	20240306	0.90	1841	-20.75	20240115	1446	0.90	20240306	3845	-62.05	20230620	1446	0.90	20240306	0.27	N	223310	100	15 억	N	N	N	N
143	20240306	110836	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1469	-15	5	-1.01	13334705	9029	25.22	1483	1484	1467	1929	1039	1484	1476.88	-841	1502	1492	1484	1474	1466	1498	1480	16	445	100	970	1	1	15730371	231	-9.18	0.97	12	0.06	-160.00	1522.00	3845	20230620	-61.79	1467	20240306	0.14	1841	-20.21	20240115	1467	0.14	20240306	3845	-61.79	20230620	1467	0.14	20240306	0.27	N	223310	100	15 억	N	N	N	N
144	20240306	100817	57	100.00	KOSDAQ		유통	N	N	N	N	N	1479	-5	5	-0.34	7641364	5160	14.41	1483	1484	1470	1929	1039	1484	1480.88	-625	1502	1492	1484	1474	1466	1498	1480	16	445	100	970	1	1	15730371	233	-9.24	0.97	12	0.03	-160.00	1522.00	3845	20230620	-61.53	1469	20231031	0.68	1841	-19.66	20240115	1470	0.61	20240306	3845	-61.53	20230620	1469	0.68	20231031	0.27	N	223310	100	15 억	N	N	N	N
145	20240306	090834	57	100.00	KOSDAQ		유통	N	N	N	N	N	1481	-3	5	-0.20	1881148	1269	3.54	1483	1483	1478	1929	1039	1484	1482.39	-393	1502	1492	1484	1474	1466	1498	1480	16	445	100	970	1	1	15730371	233	-9.26	0.97	12	0.01	-160.00	1522.00	3845	20230620	-61.48	1469	20231031	0.82	1841	-19.55	20240115	1475	0.41	20240304	3845	-61.48	20230620	1469	0.82	20231031	0.27	N	223310	100	15 억	N	N	N	N
146	20240305	160830	57	100.00	KOSDAQ		유통	N	N	N	N	N	1484	2	2	0.13	53126592	35799	101.56	1482	1494	1476	1926	1038	1482	1484.02	-1960	1497	1489	1482	1474	1467	1493	1478	16	444	100	970	1	1	15730371	233	-9.28	0.98	12	0.23	-160.00	1522.00	3845	20230620	-61.40	1469	20231031	1.02	1841	-19.39	20240115	1475	0.61	20240304	3845	-61.40	20230620	1469	1.02	20231031	0.27	N	223310	100	15 억	N	N	N	N
147	20240305	150830	57	100.00	KOSDAQ		유통	N	N	N	N	N	1478	-4	5	-0.27	49078960	33065	93.81	1482	1494	1478	1926	1038	1482	1484.32	-1886	1497	1489	1482	1474	1467	1493	1478	16	444	100	970	1	1	15730371	232	-9.24	0.97	12	0.21	-160.00	1522.00	3845	20230620	-61.56	1469	20231031	0.61	1841	-19.72	20240115	1475	0.20	20240304	3845	-61.56	20230620	1469	0.61	20231031	0.27	N	223310	100	15 억	N	N	N	N
148	20240305	140818	57	100.00	KOSDAQ		유통	N	N	N	N	N	1488	6	2	0.40	35577306	23947	67.94	1482	1494	1481	1926	1038	1482	1485.67	-1477	1497	1489	1482	1474	1467	1493	1478	16	444	100	970	1	1	15730371	234	-9.30	0.98	12	0.15	-160.00	1522.00	3845	20230620	-61.30	1469	20231031	1.29	1841	-19.17	20240115	1475	0.88	20240304	3845	-61.30	20230620	1469	1.29	20231031	0.27	N	223310	100	15 억	N	N	N	N
149	20240305	130820	57	100.00	KOSDAQ		유통	N	N	N	N	N	1492	10	2	0.67	33609973	22625	64.19	1482	1494	1481	1926	1038	1482	1485.52	-1060	1497	1489	1482	1474	1467	1493	1478	16	444	100	970	1	1	15730371	235	-9.32	0.98	12	0.14	-160.00	1522.00	3845	20230620	-61.20	1469	20231031	1.57	1841	-18.96	20240115	1475	1.15	20240304	3845	-61.20	20230620	1469	1.57	20231031	0.27	N	223310	100	15 억	N	N	N	N
150	20240305	120823	57	100.00	KOSDAQ		유통	N	N	N	N	N	1483	1	2	0.07	22715611	15322	43.47	1482	1490	1482	1926	1038	1482	1482.55	-824	1497	1489	1482	1474	1467	1493	1478	16	444	100	970	1	1	15730371	233	-9.27	0.97	12	0.10	-160.00	1522.00	3845	20230620	-61.43	1469	20231031	0.95	1841	-19.45	20240115	1475	0.54	20240304	3845	-61.43	20230620	1469	0.95	20231031	0.27	N	223310	100	15 억	N	N	N	N
151	20240305	110823	57	100.00	KOSDAQ		유통	N	N	N	N	N	1483	1	2	0.07	21166656	14277	40.50	1482	1490	1482	1926	1038	1482	1482.57	-790	1497	1489	1482	1474	1467	1493	1478	16	444	100	970	1	1	15730371	233	-9.27	0.97	12	0.09	-160.00	1522.00	3845	20230620	-61.43	1469	20231031	0.95	1841	-19.45	20240115	1475	0.54	20240304	3845	-61.43	20230620	1469	0.95	20231031	0.27	N	223310	100	15 억	N	N	N	N
152	20240305	100820	57	100.00	KOSDAQ		유통	N	N	N	N	N	1485	3	2	0.20	17619274	11885	33.72	1482	1490	1482	1926	1038	1482	1482.48	-646	1497	1489	1482	1474	1467	1493	1478	16	444	100	970	1	1	15730371	234	-9.28	0.98	12	0.08	-160.00	1522.00	3845	20230620	-61.38	1469	20231031	1.09	1841	-19.34	20240115	1475	0.68	20240304	3845	-61.38	20230620	1469	1.09	20231031	0.27	N	223310	100	15 억	N	N	N	N
153	20240305	090820	57	100.00	KOSDAQ		유통	N	N	N	N	N	1490	8	2	0.54	10004555	6750	19.15	1482	1490	1482	1926	1038	1482	1482.16	-630	1497	1489	1482	1474	1467	1493	1478	16	444	100	970	1	1	15730371	234	-9.31	0.98	12	0.04	-160.00	1522.00	3845	20230620	-61.25	1469	20231031	1.43	1841	-19.07	20240115	1475	1.02	20240304	3845	-61.25	20230620	1469	1.43	20231031	0.27	N	223310	100	15 억	N	N	N	N
154	20240304	160822	57	100.00	KOSDAQ		유통	N	N	N	N	N	1482	6	2	0.41	50132597	33850	77.74	1476	1490	1475	1918	1034	1476	1481.04	2055	1512	1494	1485	1467	1458	1489	1462	16	442	100	970	1	1	15730371	233	-9.26	0.97	12	0.22	-160.00	1522.00	3845	20230620	-61.46	1469	20231031	0.88	1841	-19.50	20240115	1475	0.47	20240304	3845	-61.46	20230620	1469	0.88	20231031	0.27	N	223310	100	15 억	N	N	N	N
155	20240304	150817	57	100.00	KOSDAQ		유통	N	N	N	N	N	1483	7	2	0.47	49975370	33744	77.50	1476	1490	1475	1918	1034	1476	1481.04	2061	1512	1494	1485	1467	1458	1489	1462	16	442	100	970	1	1	15730371	233	-9.27	0.97	12	0.21	-160.00	1522.00	3845	20230620	-61.43	1469	20231031	0.95	1841	-19.45	20240115	1475	0.54	20240304	3845	-61.43	20230620	1469	0.95	20231031	0.27	N	223310	100	15 억	N	N	N	N
156	20240304	140746	57	100.00	KOSDAQ		유통	N	N	N	N	N	1482	6	2	0.41	47030626	31757	72.94	1476	1490	1475	1918	1034	1476	1480.98	2103	1512	1494	1485	1467	1458	1489	1462	16	442	100	970	1	1	15730371	233	-9.26	0.97	12	0.20	-160.00	1522.00	3845	20230620	-61.46	1469	20231031	0.88	1841	-19.50	20240115	1475	0.47	20240304	3845	-61.46	20230620	1469	0.88	20231031	0.27	N	223310	100	15 억	N	N	N	N
157	20240304	130812	57	100.00	KOSDAQ		유통	N	N	N	N	N	1485	9	2	0.61	45630116	30812	70.77	1476	1490	1475	1918	1034	1476	1480.94	2103	1512	1494	1485	1467	1458	1489	1462	16	442	100	970	1	1	15730371	234	-9.28	0.98	12	0.20	-160.00	1522.00	3845	20230620	-61.38	1469	20231031	1.09	1841	-19.34	20240115	1475	0.68	20240304	3845	-61.38	20230620	1469	1.09	20231031	0.27	N	223310	100	15 억	N	N	N	N
158	20240304	120748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1481	5	2	0.34	42136880	28457	65.36	1476	1490	1475	1918	1034	1476	1480.75	2224	1512	1494	1485	1467	1458	1489	1462	16	442	100	970	1	1	15730371	233	-9.26	0.97	12	0.18	-160.00	1522.00	3845	20230620	-61.48	1469	20231031	0.82	1841	-19.55	20240115	1475	0.41	20240304	3845	-61.48	20230620	1469	0.82	20231031	0.27	N	223310	100	15 억	N	N	N	N
159	20240304	110805	57	100.00	KOSDAQ		유통	N	N	N	N	N	1479	3	2	0.20	32273205	21816	50.10	1476	1489	1475	1918	1034	1476	1479.36	1595	1512	1494	1485	1467	1458	1489	1462	16	442	100	970	1	1	15730371	233	-9.24	0.97	12	0.14	-160.00	1522.00	3845	20230620	-61.53	1469	20231031	0.68	1841	-19.66	20240115	1475	0.27	20240304	3845	-61.53	20230620	1469	0.68	20231031	0.27	N	223310	100	15 억	N	N	N	N
160	20240304	100805	57	100.00	KOSDAQ		유통	N	N	N	N	N	1476	0	3	0.00	21954237	14865	34.14	1476	1485	1475	1918	1034	1476	1476.92	1585	1512	1494	1485	1467	1458	1489	1462	16	442	100	970	1	1	15730371	232	-9.22	0.97	12	0.09	-160.00	1522.00	3845	20230620	-61.61	1469	20231031	0.48	1841	-19.83	20240115	1475	0.07	20240304	3845	-61.61	20230620	1469	0.48	20231031	0.27	N	223310	100	15 억	N	N	N	N
161	20240304	090807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1476	0	3	0.00	12913518	8749	20.09	1476	1476	1475	1918	1034	1476	1476.00	1592	1512	1494	1485	1467	1458	1489	1462	16	442	100	970	1	1	15730371	232	-9.22	0.97	12	0.06	-160.00	1522.00	3845	20230620	-61.61	1469	20231031	0.48	1841	-19.83	20240115	1475	0.07	20240304	3845	-61.61	20230620	1469	0.48	20231031	0.27	N	223310	100	15 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History