KissMeData/013990/price/prices-20240301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160305	57	100.00	KOSDAQ	유통	N	N	N	N		N	4930	-120	5	-2.38	4520923080	915083	110.11	5040	5070	4870	6560	3540	5050	4940.48	2.58	60827	5303	5176	5093	4966	4883	5135	4925	164	1510	500	3630	5	1	32887536	1621	12.11	0.92	12	2.78	407.00	5344.00	7180	20240118	-31.34	2730	20230726	80.59	7180	-31.34	20240118	3935	25.29	20240102	7180	-31.34	20240118	2730	80.59	20230726	8.62	N	013990	500	164 억	849904	N	N	N	N
3	20240329	150307	57	100.00	KOSDAQ	유통	N	N	N	N		N	4935	-115	5	-2.28	4143015465	838567	100.90	5040	5070	4870	6560	3540	5050	4940.59	2.58	51326	5303	5176	5093	4966	4883	5135	4925	164	1510	500	3630	5	1	32887536	1623	12.13	0.92	12	2.55	407.00	5344.00	7180	20240118	-31.27	2730	20230726	80.77	7180	-31.27	20240118	3935	25.41	20240102	7180	-31.27	20240118	2730	80.77	20230726	8.62	N	013990	500	164 억	849904	N	N	N	N
4	20240329	140304	57	100.00	KOSDAQ	유통	N	N	N	N		N	4920	-130	5	-2.57	3744878545	757688	91.17	5040	5070	4870	6560	3540	5050	4942.51	2.58	30656	5303	5176	5093	4966	4883	5135	4925	164	1510	500	3630	5	1	32887536	1618	12.09	0.92	12	2.30	407.00	5344.00	7180	20240118	-31.48	2730	20230726	80.22	7180	-31.48	20240118	3935	25.03	20240102	7180	-31.48	20240118	2730	80.22	20230726	8.62	N	013990	500	164 억	849904	N	N	N	N
5	20240329	130304	57	100.00	KOSDAQ	유통	N	N	N	N		N	4915	-135	5	-2.67	3569581435	721995	86.88	5040	5070	4870	6560	3540	5050	4944.05	2.58	27488	5303	5176	5093	4966	4883	5135	4925	164	1510	500	3630	5	1	32887536	1616	12.08	0.92	12	2.20	407.00	5344.00	7180	20240118	-31.55	2730	20230726	80.04	7180	-31.55	20240118	3935	24.90	20240102	7180	-31.55	20240118	2730	80.04	20230726	8.62	N	013990	500	164 억	849904	N	N	N	N
6	20240329	120303	57	100.00	KOSDAQ	유통	N	N	N	N		N	4875	-175	5	-3.47	3274899470	661740	79.63	5040	5070	4870	6560	3540	5050	4948.92	2.58	19158	5303	5176	5093	4966	4883	5135	4925	164	1510	500	3630	5	1	32887536	1603	11.98	0.91	12	2.01	407.00	5344.00	7180	20240118	-32.10	2730	20230726	78.57	7180	-32.10	20240118	3935	23.89	20240102	7180	-32.10	20240118	2730	78.57	20230726	8.62	N	013990	500	164 억	849904	N	N	N	N
7	20240329	110301	57	100.00	KOSDAQ	유통	N	N	N	N		N	4925	-125	5	-2.48	2642283335	532505	64.08	5040	5070	4900	6560	3540	5050	4961.99	2.58	33770	5303	5176	5093	4966	4883	5135	4925	164	1510	500	3630	5	1	32887536	1620	12.10	0.92	12	1.62	407.00	5344.00	7180	20240118	-31.41	2730	20230726	80.40	7180	-31.41	20240118	3935	25.16	20240102	7180	-31.41	20240118	2730	80.40	20230726	8.62	N	013990	500	164 억	849904	N	N	N	N
8	20240329	100302	57	100.00	KOSDAQ	유통	N	N	N	N		N	4960	-90	5	-1.78	1657201335	332628	40.02	5040	5070	4935	6560	3540	5050	4982.15	2.58	14874	5303	5176	5093	4966	4883	5135	4925	164	1510	500	3630	5	1	32887536	1631	12.19	0.93	12	1.01	407.00	5344.00	7180	20240118	-30.92	2730	20230726	81.68	7180	-30.92	20240118	3935	26.05	20240102	7180	-30.92	20240118	2730	81.68	20230726	8.62	N	013990	500	164 억	849904	N	N	N	N
9	20240329	090259	57	100.00	KOSDAQ	유통	N	N	N	N		N	5030	-20	5	-0.40	52523070	10429	1.25	5040	5050	5020	6560	3540	5050	5036.25	2.58	-2141	5303	5176	5093	4966	4883	5135	4925	164	1510	500	3630	10	1	32887536	1654	12.36	0.94	12	0.03	407.00	5344.00	7180	20240118	-29.94	2730	20230726	84.25	7180	-29.94	20240118	3935	27.83	20240102	7180	-29.94	20240118	2730	84.25	20230726	8.62	N	013990	500	164 억	849904	N	N	N	N
10	20240328	160303	57	100.00	KOSDAQ	유통	N	N	N	N		N	5050	-110	5	-2.13	4165866320	820781	115.22	5150	5220	5010	6700	3620	5160	5075.49	2.48	30165	5360	5260	5190	5090	5020	5225	5055	164	1540	500	3710	10	1	32887536	1661	12.41	0.94	12	2.50	407.00	5344.00	7180	20240118	-29.67	2730	20230726	84.98	7180	-29.67	20240118	3935	28.34	20240102	7180	-29.67	20240118	2730	84.98	20230726	8.69	N	013990	500	164 억	815840	N	N	N	N
11	20240328	150304	57	100.00	KOSDAQ	유통	N	N	N	N		N	5040	-120	5	-2.33	3804411790	749048	105.15	5150	5220	5010	6700	3620	5160	5078.94	2.48	-5662	5360	5260	5190	5090	5020	5225	5055	164	1540	500	3710	10	1	32887536	1658	12.38	0.94	12	2.28	407.00	5344.00	7180	20240118	-29.81	2730	20230726	84.62	7180	-29.81	20240118	3935	28.08	20240102	7180	-29.81	20240118	2730	84.62	20230726	8.69	N	013990	500	164 억	815840	N	N	N	N
12	20240328	140301	57	100.00	KOSDAQ	유통	N	N	N	N		N	5060	-100	5	-1.94	3335480080	655819	92.06	5150	5220	5020	6700	3620	5160	5085.92	2.48	-30041	5360	5260	5190	5090	5020	5225	5055	164	1540	500	3710	10	1	32887536	1664	12.43	0.95	12	1.99	407.00	5344.00	7180	20240118	-29.53	2730	20230726	85.35	7180	-29.53	20240118	3935	28.59	20240102	7180	-29.53	20240118	2730	85.35	20230726	8.69	N	013990	500	164 억	815840	N	N	N	N
13	20240328	130301	57	100.00	KOSDAQ	유통	N	N	N	N		N	5040	-120	5	-2.33	2563156760	504044	70.75	5150	5220	5020	6700	3620	5160	5085.11	2.48	4291	5360	5260	5190	5090	5020	5225	5055	164	1540	500	3710	10	1	32887536	1658	12.38	0.94	12	1.53	407.00	5344.00	7180	20240118	-29.81	2730	20230726	84.62	7180	-29.81	20240118	3935	28.08	20240102	7180	-29.81	20240118	2730	84.62	20230726	8.69	N	013990	500	164 억	815840	N	N	N	N
14	20240328	120303	57	100.00	KOSDAQ	유통	N	N	N	N		N	5060	-100	5	-1.94	1875620870	367544	51.59	5150	5220	5050	6700	3620	5160	5103.04	2.48	2580	5360	5260	5190	5090	5020	5225	5055	164	1540	500	3710	10	1	32887536	1664	12.43	0.95	12	1.12	407.00	5344.00	7180	20240118	-29.53	2730	20230726	85.35	7180	-29.53	20240118	3935	28.59	20240102	7180	-29.53	20240118	2730	85.35	20230726	8.69	N	013990	500	164 억	815840	N	N	N	N
15	20240328	110301	57	100.00	KOSDAQ	유통	N	N	N	N		N	5080	-80	5	-1.55	1559666670	305219	42.84	5150	5220	5060	6700	3620	5160	5109.91	2.48	2762	5360	5260	5190	5090	5020	5225	5055	164	1540	500	3710	10	1	32887536	1671	12.48	0.95	12	0.93	407.00	5344.00	7180	20240118	-29.25	2730	20230726	86.08	7180	-29.25	20240118	3935	29.10	20240102	7180	-29.25	20240118	2730	86.08	20230726	8.69	N	013990	500	164 억	815840	N	N	N	N
16	20240328	100304	57	100.00	KOSDAQ	유통	N	N	N	N		N	5090	-70	5	-1.36	1183943020	231381	32.48	5150	5220	5060	6700	3620	5160	5116.76	2.48	-17985	5360	5260	5190	5090	5020	5225	5055	164	1540	500	3710	10	1	32887536	1674	12.51	0.95	12	0.70	407.00	5344.00	7180	20240118	-29.11	2730	20230726	86.45	7180	-29.11	20240118	3935	29.35	20240102	7180	-29.11	20240118	2730	86.45	20230726	8.69	N	013990	500	164 억	815840	N	N	N	N
17	20240328	090307	57	100.00	KOSDAQ	유통	N	N	N	N		N	5170	10	2	0.19	120667040	23410	3.29	5150	5190	5140	6700	3620	5160	5154.39	2.48	-8757	5360	5260	5190	5090	5020	5225	5055	164	1540	500	3710	10	1	32887536	1700	12.70	0.97	12	0.07	407.00	5344.00	7180	20240118	-27.99	2730	20230726	89.38	7180	-27.99	20240118	3935	31.39	20240102	7180	-27.99	20240118	2730	89.38	20230726	8.69	N	013990	500	164 억	815840	N	N	N	N
18	20240327	160305	57	100.00	KOSDAQ	유통	N	N	N	N		N	5160	-100	5	-1.90	3650268430	705380	77.04	5230	5290	5120	6830	3690	5260	5174.89	2.10	124905	5613	5436	5343	5166	5073	5390	5120	164	1570	500	3780	10	1	32887536	1697	12.68	0.97	12	2.14	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	8.54	N	013990	500	164 억	689357	N	N	N	N
19	20240327	150304	57	100.00	KOSDAQ	유통	N	N	N	N		N	5160	-100	5	-1.90	3281514500	633821	69.23	5230	5290	5120	6830	3690	5260	5177.32	2.10	101256	5613	5436	5343	5166	5073	5390	5120	164	1570	500	3780	10	1	32887536	1697	12.68	0.97	12	1.93	407.00	5344.00	7180	20240118	-28.13	2730	20230726	89.01	7180	-28.13	20240118	3935	31.13	20240102	7180	-28.13	20240118	2730	89.01	20230726	8.54	N	013990	500	164 억	689357	N	N	N	N
20	20240327	140306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5130	-130	5	-2.47	2640629170	509643	55.66	5230	5290	5120	6830	3690	5260	5181.30	2.10	52521	5613	5436	5343	5166	5073	5390	5120	164	1570	500	3780	10	1	32887536	1687	12.60	0.96	12	1.55	407.00	5344.00	7180	20240118	-28.55	2730	20230726	87.91	7180	-28.55	20240118	3935	30.37	20240102	7180	-28.55	20240118	2730	87.91	20230726	8.54	N	013990	500	164 억	689357	N	N	N	N
21	20240327	130306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5120	-140	5	-2.66	2374477210	457954	50.02	5230	5290	5120	6830	3690	5260	5184.93	2.10	33840	5613	5436	5343	5166	5073	5390	5120	164	1570	500	3780	10	1	32887536	1684	12.58	0.96	12	1.39	407.00	5344.00	7180	20240118	-28.69	2730	20230726	87.55	7180	-28.69	20240118	3935	30.11	20240102	7180	-28.69	20240118	2730	87.55	20230726	8.54	N	013990	500	164 억	689357	N	N	N	N
22	20240327	120305	57	100.00	KOSDAQ	유통	N	N	N	N		N	5220	-40	5	-0.76	1995510130	384505	42.00	5230	5290	5120	6830	3690	5260	5189.78	2.10	18825	5613	5436	5343	5166	5073	5390	5120	164	1570	500	3780	10	1	32887536	1717	12.83	0.98	12	1.17	407.00	5344.00	7180	20240118	-27.30	2730	20230726	91.21	7180	-27.30	20240118	3935	32.66	20240102	7180	-27.30	20240118	2730	91.21	20230726	8.54	N	013990	500	164 억	689357	N	N	N	N
23	20240327	110305	57	100.00	KOSDAQ	유통	N	N	N	N		N	5140	-120	5	-2.28	1565719500	301729	32.96	5230	5290	5120	6830	3690	5260	5189.11	2.10	2561	5613	5436	5343	5166	5073	5390	5120	164	1570	500	3780	10	1	32887536	1690	12.63	0.96	12	0.92	407.00	5344.00	7180	20240118	-28.41	2730	20230726	88.28	7180	-28.41	20240118	3935	30.62	20240102	7180	-28.41	20240118	2730	88.28	20230726	8.54	N	013990	500	164 억	689357	N	N	N	N
24	20240327	100302	57	100.00	KOSDAQ	유통	N	N	N	N		N	5190	-70	5	-1.33	992820150	190748	20.83	5230	5290	5170	6830	3690	5260	5204.82	2.10	6614	5613	5436	5343	5166	5073	5390	5120	164	1570	500	3780	10	1	32887536	1707	12.75	0.97	12	0.58	407.00	5344.00	7180	20240118	-27.72	2730	20230726	90.11	7180	-27.72	20240118	3935	31.89	20240102	7180	-27.72	20240118	2730	90.11	20230726	8.54	N	013990	500	164 억	689357	N	N	N	N
25	20240327	090306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5210	-50	5	-0.95	93182290	17809	1.95	5230	5250	5210	6830	3690	5260	5231.99	2.10	7	5613	5436	5343	5166	5073	5390	5120	164	1570	500	3780	10	1	32887536	1713	12.80	0.97	12	0.05	407.00	5344.00	7180	20240118	-27.44	2730	20230726	90.84	7180	-27.44	20240118	3935	32.40	20240102	7180	-27.44	20240118	2730	90.84	20230726	8.54	N	013990	500	164 억	689357	N	N	N	N
26	20240326	160300	57	100.00	KOSDAQ	유통	N	N	N	N		N	5260	-100	5	-1.87	4810707280	892897	62.97	5400	5520	5250	6960	3760	5360	5388.54	2.22	-42758	5766	5562	5376	5172	4986	5665	5275	164	1600	500	3850	10	1	32887536	1730	12.92	0.98	12	2.72	407.00	5344.00	7180	20240118	-26.74	2730	20230726	92.67	7180	-26.74	20240118	3935	33.67	20240102	7180	-26.74	20240118	2730	92.67	20230726	8.55	N	013990	500	164 억	730032	N	N	N	N
27	20240326	150302	57	100.00	KOSDAQ	유통	N	N	N	N		N	5290	-70	5	-1.31	4496605450	833216	58.76	5400	5520	5270	6960	3760	5360	5396.69	2.22	-49408	5766	5562	5376	5172	4986	5665	5275	164	1600	500	3850	10	1	32887536	1740	13.00	0.99	12	2.53	407.00	5344.00	7180	20240118	-26.32	2730	20230726	93.77	7180	-26.32	20240118	3935	34.43	20240102	7180	-26.32	20240118	2730	93.77	20230726	8.55	N	013990	500	164 억	730032	N	N	N	N
28	20240326	140301	57	100.00	KOSDAQ	유통	N	N	N	N		N	5300	-60	5	-1.12	4105652560	759186	53.54	5400	5520	5270	6960	3760	5360	5407.97	2.22	-53435	5766	5562	5376	5172	4986	5665	5275	164	1600	500	3850	10	1	32887536	1743	13.02	0.99	12	2.31	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	8.55	N	013990	500	164 억	730032	N	N	N	N
29	20240326	130300	57	100.00	KOSDAQ	유통	N	N	N	N		N	5290	-70	5	-1.31	3828844420	706940	49.86	5400	5520	5280	6960	3760	5360	5416.08	2.22	-53236	5766	5562	5376	5172	4986	5665	5275	164	1600	500	3850	10	1	32887536	1740	13.00	0.99	12	2.15	407.00	5344.00	7180	20240118	-26.32	2730	20230726	93.77	7180	-26.32	20240118	3935	34.43	20240102	7180	-26.32	20240118	2730	93.77	20230726	8.55	N	013990	500	164 억	730032	N	N	N	N
30	20240326	120300	57	100.00	KOSDAQ	유통	N	N	N	N		N	5320	-40	5	-0.75	3472470770	639782	45.12	5400	5520	5300	6960	3760	5360	5427.58	2.22	-42258	5766	5562	5376	5172	4986	5665	5275	164	1600	500	3850	10	1	32887536	1750	13.07	1.00	12	1.95	407.00	5344.00	7180	20240118	-25.91	2730	20230726	94.87	7180	-25.91	20240118	3935	35.20	20240102	7180	-25.91	20240118	2730	94.87	20230726	8.55	N	013990	500	164 억	730032	N	N	N	N
31	20240326	110256	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	50	2	0.93	3025066010	555946	39.21	5400	5520	5340	6960	3760	5360	5441.29	2.22	-45804	5766	5562	5376	5172	4986	5665	5275	164	1600	500	3850	10	1	32887536	1779	13.29	1.01	12	1.69	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	8.55	N	013990	500	164 억	730032	N	N	N	N
32	20240326	100302	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	50	2	0.93	2300778250	421806	29.75	5400	5520	5400	6960	3760	5360	5454.59	2.22	-54932	5766	5562	5376	5172	4986	5665	5275	164	1600	500	3850	10	1	32887536	1779	13.29	1.01	12	1.28	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	8.55	N	013990	500	164 억	730032	N	N	N	N
33	20240326	090300	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	50	2	0.93	168540770	31173	2.20	5400	5430	5400	6960	3760	5360	5406.63	2.22	-3276	5766	5562	5376	5172	4986	5665	5275	164	1600	500	3850	10	1	32887536	1779	13.29	1.01	12	0.09	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	8.55	N	013990	500	164 억	730032	N	N	N	N
34	20240325	160308	57	100.00	KOSDAQ	유통	N	N	N	N		N	5360	50	2	0.94	7579519260	1403465	175.46	5310	5580	5190	6900	3720	5310	5400.68	2.29	-22030	5576	5442	5366	5232	5156	5405	5195	164	1590	500	3820	10	1	32887536	1763	13.17	1.00	12	4.27	407.00	5344.00	7180	20240118	-25.35	2730	20230726	96.34	7180	-25.35	20240118	3935	36.21	20240102	7180	-25.35	20240118	2730	96.34	20230726	8.83	N	013990	500	164 억	751922	N	N	N	N
35	20240325	150310	57	100.00	KOSDAQ	유통	N	N	N	N		N	5380	70	2	1.32	7155181230	1324510	165.59	5310	5580	5190	6900	3720	5310	5402.14	2.29	-42362	5576	5442	5366	5232	5156	5405	5195	164	1590	500	3820	10	1	32887536	1769	13.22	1.01	12	4.03	407.00	5344.00	7180	20240118	-25.07	2730	20230726	97.07	7180	-25.07	20240118	3935	36.72	20240102	7180	-25.07	20240118	2730	97.07	20230726	8.83	N	013990	500	164 억	751922	N	N	N	N
36	20240325	140310	57	100.00	KOSDAQ	유통	N	N	N	N		N	5390	80	2	1.51	6900092580	1277225	159.68	5310	5580	5190	6900	3720	5310	5402.42	2.29	-43983	5576	5442	5366	5232	5156	5405	5195	164	1590	500	3820	10	1	32887536	1773	13.24	1.01	12	3.88	407.00	5344.00	7180	20240118	-24.93	2730	20230726	97.44	7180	-24.93	20240118	3935	36.98	20240102	7180	-24.93	20240118	2730	97.44	20230726	8.83	N	013990	500	164 억	751922	N	N	N	N
37	20240325	130310	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	100	2	1.88	6536602040	1209611	151.23	5310	5580	5190	6900	3720	5310	5403.90	2.29	-42704	5576	5442	5366	5232	5156	5405	5195	164	1590	500	3820	10	1	32887536	1779	13.29	1.01	12	3.68	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	8.83	N	013990	500	164 억	751922	N	N	N	N
38	20240325	120315	57	100.00	KOSDAQ	유통	N	N	N	N		N	5370	60	2	1.13	6280004020	1162101	145.29	5310	5580	5190	6900	3720	5310	5404.02	2.29	-39878	5576	5442	5366	5232	5156	5405	5195	164	1590	500	3820	10	1	32887536	1766	13.19	1.00	12	3.53	407.00	5344.00	7180	20240118	-25.21	2730	20230726	96.70	7180	-25.21	20240118	3935	36.47	20240102	7180	-25.21	20240118	2730	96.70	20230726	8.83	N	013990	500	164 억	751922	N	N	N	N
39	20240325	110311	57	100.00	KOSDAQ	유통	N	N	N	N		N	5420	110	2	2.07	5999930410	1110066	138.78	5310	5580	5190	6900	3720	5310	5405.03	2.29	-37213	5576	5442	5366	5232	5156	5405	5195	164	1590	500	3820	10	1	32887536	1783	13.32	1.01	12	3.38	407.00	5344.00	7180	20240118	-24.51	2730	20230726	98.53	7180	-24.51	20240118	3935	37.74	20240102	7180	-24.51	20240118	2730	98.53	20230726	8.83	N	013990	500	164 억	751922	N	N	N	N
40	20240325	100310	57	100.00	KOSDAQ	유통	N	N	N	N		N	5290	-20	5	-0.38	1235666180	234700	29.34	5310	5350	5190	6900	3720	5310	5264.85	2.29	20675	5576	5442	5366	5232	5156	5405	5195	164	1590	500	3820	10	1	32887536	1740	13.00	0.99	12	0.71	407.00	5344.00	7180	20240118	-26.32	2730	20230726	93.77	7180	-26.32	20240118	3935	34.43	20240102	7180	-26.32	20240118	2730	93.77	20230726	8.83	N	013990	500	164 억	751922	N	N	N	N
41	20240325	090311	57	100.00	KOSDAQ	유통	N	N	N	N		N	5300	-10	5	-0.19	113418460	21426	2.68	5310	5340	5260	6900	3720	5310	5293.40	2.29	-8544	5576	5442	5366	5232	5156	5405	5195	164	1590	500	3820	10	1	32887536	1743	13.02	0.99	12	0.07	407.00	5344.00	7180	20240118	-26.18	2730	20230726	94.14	7180	-26.18	20240118	3935	34.69	20240102	7180	-26.18	20240118	2730	94.14	20230726	8.83	N	013990	500	164 억	751922	N	N	N	N
42	20240322	160309	57	100.00	KOSDAQ	유통	N	N	N	N		N	5310	-20	5	-0.38	4143904130	773271	73.07	5370	5500	5290	6920	3740	5330	5359.02	2.43	-47806	5576	5452	5356	5232	5136	5405	5185	164	1590	500	3830	10	1	32887536	1746	13.05	0.99	12	2.35	407.00	5344.00	7180	20240118	-26.04	2730	20230726	94.51	7180	-26.04	20240118	3935	34.94	20240102	7180	-26.04	20240118	2730	94.51	20230726	8.81	N	013990	500	164 억	798756	N	N	N	N
43	20240322	150312	57	100.00	KOSDAQ	유통	N	N	N	N		N	5310	-20	5	-0.38	2852067670	533425	50.41	5370	5430	5290	6920	3740	5330	5346.75	2.43	-64611	5576	5452	5356	5232	5136	5405	5185	164	1590	500	3830	10	1	32887536	1746	13.05	0.99	12	1.62	407.00	5344.00	7180	20240118	-26.04	2730	20230726	94.51	7180	-26.04	20240118	3935	34.94	20240102	7180	-26.04	20240118	2730	94.51	20230726	8.81	N	013990	500	164 억	798756	N	N	N	N
44	20240322	140309	57	100.00	KOSDAQ	유통	N	N	N	N		N	5330	0	3	0.00	2462220600	460043	43.47	5370	5430	5300	6920	3740	5330	5352.22	2.43	-56704	5576	5452	5356	5232	5136	5405	5185	164	1590	500	3830	10	1	32887536	1753	13.10	1.00	12	1.40	407.00	5344.00	7180	20240118	-25.77	2730	20230726	95.24	7180	-25.77	20240118	3935	35.45	20240102	7180	-25.77	20240118	2730	95.24	20230726	8.81	N	013990	500	164 억	798756	N	N	N	N
45	20240322	130309	57	100.00	KOSDAQ	유통	N	N	N	N		N	5320	-10	5	-0.19	2254476000	420990	39.78	5370	5430	5300	6920	3740	5330	5355.26	2.43	-62698	5576	5452	5356	5232	5136	5405	5185	164	1590	500	3830	10	1	32887536	1750	13.07	1.00	12	1.28	407.00	5344.00	7180	20240118	-25.91	2730	20230726	94.87	7180	-25.91	20240118	3935	35.20	20240102	7180	-25.91	20240118	2730	94.87	20230726	8.81	N	013990	500	164 억	798756	N	N	N	N
46	20240322	120307	57	100.00	KOSDAQ	유통	N	N	N	N		N	5320	-10	5	-0.19	2173911280	405844	38.35	5370	5430	5300	6920	3740	5330	5356.61	2.43	-61459	5576	5452	5356	5232	5136	5405	5185	164	1590	500	3830	10	1	32887536	1750	13.07	1.00	12	1.23	407.00	5344.00	7180	20240118	-25.91	2730	20230726	94.87	7180	-25.91	20240118	3935	35.20	20240102	7180	-25.91	20240118	2730	94.87	20230726	8.81	N	013990	500	164 억	798756	N	N	N	N
47	20240322	110310	57	100.00	KOSDAQ	유통	N	N	N	N		N	5320	-10	5	-0.19	1982533570	369804	34.95	5370	5430	5300	6920	3740	5330	5361.15	2.43	-63084	5576	5452	5356	5232	5136	5405	5185	164	1590	500	3830	10	1	32887536	1750	13.07	1.00	12	1.12	407.00	5344.00	7180	20240118	-25.91	2730	20230726	94.87	7180	-25.91	20240118	3935	35.20	20240102	7180	-25.91	20240118	2730	94.87	20230726	8.81	N	013990	500	164 억	798756	N	N	N	N
48	20240322	100310	57	100.00	KOSDAQ	유통	N	N	N	N		N	5390	60	2	1.13	746318350	139683	13.20	5370	5390	5300	6920	3740	5330	5343.07	2.43	3826	5576	5452	5356	5232	5136	5405	5185	164	1590	500	3830	10	1	32887536	1773	13.24	1.01	12	0.42	407.00	5344.00	7180	20240118	-24.93	2730	20230726	97.44	7180	-24.93	20240118	3935	36.98	20240102	7180	-24.93	20240118	2730	97.44	20230726	8.81	N	013990	500	164 억	798756	N	N	N	N
49	20240322	090307	57	100.00	KOSDAQ	유통	N	N	N	N		N	5330	0	3	0.00	210369180	39325	3.72	5370	5370	5320	6920	3740	5330	5350.19	2.43	-8519	5576	5452	5356	5232	5136	5405	5185	164	1590	500	3830	10	1	32887536	1753	13.10	1.00	12	0.12	407.00	5344.00	7180	20240118	-25.77	2730	20230726	95.24	7180	-25.77	20240118	3935	35.45	20240102	7180	-25.77	20240118	2730	95.24	20230726	8.81	N	013990	500	164 억	798756	N	N	N	N
50	20240321	160307	57	100.00	KOSDAQ	유통	N	N	N	N		N	5330	-150	5	-2.74	5542616150	1038006	65.71	5460	5480	5260	7120	3840	5480	5339.59	2.13	98008	5873	5676	5573	5376	5273	5625	5325	164	1640	500	3940	10	1	32887536	1753	13.10	1.00	12	3.16	407.00	5344.00	7180	20240118	-25.77	2730	20230726	95.24	7180	-25.77	20240118	3935	35.45	20240102	7180	-25.77	20240118	2730	95.24	20230726	8.71	N	013990	500	164 억	701062	N	N	N	N
51	20240321	150308	57	100.00	KOSDAQ	유통	N	N	N	N		N	5310	-170	5	-3.10	5003572740	936623	59.29	5460	5480	5260	7120	3840	5480	5342.04	2.13	62801	5873	5676	5573	5376	5273	5625	5325	164	1640	500	3940	10	1	32887536	1746	13.05	0.99	12	2.85	407.00	5344.00	7180	20240118	-26.04	2730	20230726	94.51	7180	-26.04	20240118	3935	34.94	20240102	7180	-26.04	20240118	2730	94.51	20230726	8.71	N	013990	500	164 억	701062	N	N	N	N
52	20240321	140309	57	100.00	KOSDAQ	유통	N	N	N	N		N	5310	-170	5	-3.10	4289548420	801569	50.74	5460	5480	5290	7120	3840	5480	5351.33	2.13	23346	5873	5676	5573	5376	5273	5625	5325	164	1640	500	3940	10	1	32887536	1746	13.05	0.99	12	2.44	407.00	5344.00	7180	20240118	-26.04	2730	20230726	94.51	7180	-26.04	20240118	3935	34.94	20240102	7180	-26.04	20240118	2730	94.51	20230726	8.71	N	013990	500	164 억	701062	N	N	N	N
53	20240321	130306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5310	-170	5	-3.10	3484245480	649660	41.13	5460	5480	5300	7120	3840	5480	5363.06	2.13	22942	5873	5676	5573	5376	5273	5625	5325	164	1640	500	3940	10	1	32887536	1746	13.05	0.99	12	1.98	407.00	5344.00	7180	20240118	-26.04	2730	20230726	94.51	7180	-26.04	20240118	3935	34.94	20240102	7180	-26.04	20240118	2730	94.51	20230726	8.71	N	013990	500	164 억	701062	N	N	N	N
54	20240321	120306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5330	-150	5	-2.74	3052962800	568715	36.00	5460	5480	5300	7120	3840	5480	5368.05	2.13	30288	5873	5676	5573	5376	5273	5625	5325	164	1640	500	3940	10	1	32887536	1753	13.10	1.00	12	1.73	407.00	5344.00	7180	20240118	-25.77	2730	20230726	95.24	7180	-25.77	20240118	3935	35.45	20240102	7180	-25.77	20240118	2730	95.24	20230726	8.71	N	013990	500	164 억	701062	N	N	N	N
55	20240321	110308	57	100.00	KOSDAQ	유통	N	N	N	N		N	5340	-140	5	-2.55	2674174240	497562	31.50	5460	5480	5300	7120	3840	5480	5374.41	2.13	18808	5873	5676	5573	5376	5273	5625	5325	164	1640	500	3940	10	1	32887536	1756	13.12	1.00	12	1.51	407.00	5344.00	7180	20240118	-25.63	2730	20230726	95.60	7180	-25.63	20240118	3935	35.71	20240102	7180	-25.63	20240118	2730	95.60	20230726	8.71	N	013990	500	164 억	701062	N	N	N	N
56	20240321	100308	57	100.00	KOSDAQ	유통	N	N	N	N		N	5370	-110	5	-2.01	1638113650	303779	19.23	5460	5480	5330	7120	3840	5480	5392.26	2.13	836	5873	5676	5573	5376	5273	5625	5325	164	1640	500	3940	10	1	32887536	1766	13.19	1.00	12	0.92	407.00	5344.00	7180	20240118	-25.21	2730	20230726	96.70	7180	-25.21	20240118	3935	36.47	20240102	7180	-25.21	20240118	2730	96.70	20230726	8.71	N	013990	500	164 억	701062	N	N	N	N
57	20240321	090308	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	-70	5	-1.28	291235110	53565	3.39	5460	5480	5410	7120	3840	5480	5436.50	2.13	-1940	5873	5676	5573	5376	5273	5625	5325	164	1640	500	3940	10	1	32887536	1779	13.29	1.01	12	0.16	407.00	5344.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	8.71	N	013990	500	164 억	701062	N	N	N	N
58	20240320	160306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5480	-40	5	-0.72	8697084850	1549387	240.15	5490	5770	5470	7170	3870	5520	5613.59	2.36	-72298	5713	5616	5513	5416	5313	5565	5365	164	1650	500	3970	10	1	32887536	1802	13.46	1.03	12	4.71	407.00	5344.00	7180	20240118	-23.68	2730	20230726	100.73	7180	-23.68	20240118	3935	39.26	20240102	7180	-23.68	20240118	2730	100.73	20230726	8.68	N	013990	500	164 억	775187	N	N	N	N
59	20240320	150306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-10	5	-0.18	8191871760	1457395	225.89	5490	5770	5470	7170	3870	5520	5620.90	2.36	-68291	5713	5616	5513	5416	5313	5565	5365	164	1650	500	3970	10	1	32887536	1812	13.54	1.03	12	4.43	407.00	5344.00	7180	20240118	-23.26	2730	20230726	101.83	7180	-23.26	20240118	3935	40.03	20240102	7180	-23.26	20240118	2730	101.83	20230726	8.68	N	013990	500	164 억	775187	N	N	N	N
60	20240320	140309	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-10	5	-0.18	7864675920	1397954	216.68	5490	5770	5470	7170	3870	5520	5625.85	2.36	-77055	5713	5616	5513	5416	5313	5565	5365	164	1650	500	3970	10	1	32887536	1812	13.54	1.03	12	4.25	407.00	5344.00	7180	20240118	-23.26	2730	20230726	101.83	7180	-23.26	20240118	3935	40.03	20240102	7180	-23.26	20240118	2730	101.83	20230726	8.68	N	013990	500	164 억	775187	N	N	N	N
61	20240320	130310	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	0	3	0.00	7324261700	1299795	201.46	5490	5770	5470	7170	3870	5520	5634.94	2.36	-84905	5713	5616	5513	5416	5313	5565	5365	164	1650	500	3970	10	1	32887536	1815	13.56	1.03	12	3.95	407.00	5344.00	7180	20240118	-23.12	2730	20230726	102.20	7180	-23.12	20240118	3935	40.28	20240102	7180	-23.12	20240118	2730	102.20	20230726	8.68	N	013990	500	164 억	775187	N	N	N	N
62	20240320	120307	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	30	2	0.54	6831018840	1210563	187.63	5490	5770	5470	7170	3870	5520	5642.84	2.36	-88887	5713	5616	5513	5416	5313	5565	5365	164	1650	500	3970	10	1	32887536	1825	13.64	1.04	12	3.68	407.00	5344.00	7180	20240118	-22.70	2730	20230726	103.30	7180	-22.70	20240118	3935	41.04	20240102	7180	-22.70	20240118	2730	103.30	20230726	8.68	N	013990	500	164 억	775187	N	N	N	N
63	20240320	110306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5590	70	2	1.27	6215431040	1099939	170.49	5490	5770	5470	7170	3870	5520	5650.71	2.36	-87899	5713	5616	5513	5416	5313	5565	5365	164	1650	500	3970	10	1	32887536	1838	13.73	1.05	12	3.34	407.00	5344.00	7180	20240118	-22.14	2730	20230726	104.76	7180	-22.14	20240118	3935	42.06	20240102	7180	-22.14	20240118	2730	104.76	20230726	8.68	N	013990	500	164 억	775187	N	N	N	N
64	20240320	100306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5630	110	2	1.99	2050460310	367309	56.93	5490	5650	5470	7170	3870	5520	5582.39	2.36	-37932	5713	5616	5513	5416	5313	5565	5365	164	1650	500	3970	10	1	32887536	1852	13.83	1.05	12	1.12	407.00	5344.00	7180	20240118	-21.59	2730	20230726	106.23	7180	-21.59	20240118	3935	43.07	20240102	7180	-21.59	20240118	2730	106.23	20230726	8.68	N	013990	500	164 억	775187	N	N	N	N
65	20240320	090304	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-10	5	-0.18	100576110	18329	2.84	5490	5520	5470	7170	3870	5520	5487.27	2.36	3351	5713	5616	5513	5416	5313	5565	5365	164	1650	500	3970	10	1	32887536	1812	13.54	1.03	12	0.06	407.00	5344.00	7180	20240118	-23.26	2730	20230726	101.83	7180	-23.26	20240118	3935	40.03	20240102	7180	-23.26	20240118	2730	101.83	20230726	8.68	N	013990	500	164 억	775187	N	N	N	N
66	20240319	160305	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	-20	5	-0.36	3517953190	638082	34.97	5590	5610	5410	7200	3880	5540	5513.24	2.15	66511	6026	5782	5626	5382	5226	5705	5305	164	1660	500	3980	10	1	32887536	1815	17.47	1.12	12	1.94	316.00	4909.00	7180	20240118	-23.12	2730	20230726	102.20	7180	-23.12	20240118	3935	40.28	20240102	7180	-23.12	20240118	2730	102.20	20230726	8.82	N	013990	500	164 억	706523	N	N	N	N
67	20240319	150306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	10	2	0.18	3124810270	566818	31.06	5590	5610	5410	7200	3880	5540	5512.88	2.15	35723	6026	5782	5626	5382	5226	5705	5305	164	1660	500	3980	10	1	32887536	1825	17.56	1.13	12	1.72	316.00	4909.00	7180	20240118	-22.70	2730	20230726	103.30	7180	-22.70	20240118	3935	41.04	20240102	7180	-22.70	20240118	2730	103.30	20230726	8.82	N	013990	500	164 억	706523	N	N	N	N
68	20240319	140307	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-30	5	-0.54	2551616520	463264	25.39	5590	5610	5410	7200	3880	5540	5507.89	2.15	15027	6026	5782	5626	5382	5226	5705	5305	164	1660	500	3980	10	1	32887536	1812	17.44	1.12	12	1.41	316.00	4909.00	7180	20240118	-23.26	2730	20230726	101.83	7180	-23.26	20240118	3935	40.03	20240102	7180	-23.26	20240118	2730	101.83	20230726	8.82	N	013990	500	164 억	706523	N	N	N	N
69	20240319	130250	57	100.00	KOSDAQ	유통	N	N	N	N		N	5480	-60	5	-1.08	2253644940	408893	22.41	5590	5610	5410	7200	3880	5540	5511.55	2.15	-3851	6026	5782	5626	5382	5226	5705	5305	164	1660	500	3980	10	1	32887536	1802	17.34	1.12	12	1.24	316.00	4909.00	7180	20240118	-23.68	2730	20230726	100.73	7180	-23.68	20240118	3935	39.26	20240102	7180	-23.68	20240118	2730	100.73	20230726	8.82	N	013990	500	164 억	706523	N	N	N	N
70	20240319	120306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-30	5	-0.54	1765485570	319710	17.52	5590	5610	5470	7200	3880	5540	5522.13	2.15	-11576	6026	5782	5626	5382	5226	5705	5305	164	1660	500	3980	10	1	32887536	1812	17.44	1.12	12	0.97	316.00	4909.00	7180	20240118	-23.26	2730	20230726	101.83	7180	-23.26	20240118	3935	40.03	20240102	7180	-23.26	20240118	2730	101.83	20230726	8.82	N	013990	500	164 억	706523	N	N	N	N
71	20240319	110306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5530	-10	5	-0.18	1469777890	266062	14.58	5590	5610	5470	7200	3880	5540	5524.17	2.15	-12142	6026	5782	5626	5382	5226	5705	5305	164	1660	500	3980	10	1	32887536	1819	17.50	1.13	12	0.81	316.00	4909.00	7180	20240118	-22.98	2730	20230726	102.56	7180	-22.98	20240118	3935	40.53	20240102	7180	-22.98	20240118	2730	102.56	20230726	8.82	N	013990	500	164 억	706523	N	N	N	N
72	20240319	100307	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	-20	5	-0.36	891854570	161001	8.82	5590	5610	5500	7200	3880	5540	5539.43	2.15	6884	6026	5782	5626	5382	5226	5705	5305	164	1660	500	3980	10	1	32887536	1815	17.47	1.12	12	0.49	316.00	4909.00	7180	20240118	-23.12	2730	20230726	102.20	7180	-23.12	20240118	3935	40.28	20240102	7180	-23.12	20240118	2730	102.20	20230726	8.82	N	013990	500	164 억	706523	N	N	N	N
73	20240319	090306	57	100.00	KOSDAQ	유통	N	N	N	N		N	5560	20	2	0.36	190148970	34153	1.87	5590	5610	5520	7200	3880	5540	5567.84	2.15	-4168	6026	5782	5626	5382	5226	5705	5305	164	1660	500	3980	10	1	32887536	1829	17.59	1.13	12	0.10	316.00	4909.00	7180	20240118	-22.56	2730	20230726	103.66	7180	-22.56	20240118	3935	41.30	20240102	7180	-22.56	20240118	2730	103.66	20230726	8.82	N	013990	500	164 억	706523	N	N	N	N
74	20240318	160304	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	-20	5	-0.36	10258007350	1811107	206.27	5650	5870	5470	7220	3900	5560	5664.18	3.14	-321242	5826	5692	5576	5442	5326	5635	5385	164	1660	500	4000	10	1	32887536	1822	17.53	1.13	12	5.51	316.00	4909.00	7180	20240118	-22.84	2730	20230726	102.93	7180	-22.84	20240118	3935	40.79	20240102	7180	-22.84	20240118	2730	102.93	20230726	9.12	N	013990	500	164 억	1031748	N	N	N	N
75	20240318	150305	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	-20	5	-0.36	9933220320	1752505	199.60	5650	5870	5470	7220	3900	5560	5668.05	3.14	-324662	5826	5692	5576	5442	5326	5635	5385	164	1660	500	4000	10	1	32887536	1822	17.53	1.13	12	5.33	316.00	4909.00	7180	20240118	-22.84	2730	20230726	102.93	7180	-22.84	20240118	3935	40.79	20240102	7180	-22.84	20240118	2730	102.93	20230726	9.12	N	013990	500	164 억	1031748	N	N	N	N
76	20240318	140304	57	100.00	KOSDAQ	유통	N	N	N	N		N	5560	0	3	0.00	9400653100	1656394	188.65	5650	5870	5470	7220	3900	5560	5675.41	3.14	-323338	5826	5692	5576	5442	5326	5635	5385	164	1660	500	4000	10	1	32887536	1829	17.59	1.13	12	5.04	316.00	4909.00	7180	20240118	-22.56	2730	20230726	103.66	7180	-22.56	20240118	3935	41.30	20240102	7180	-22.56	20240118	2730	103.66	20230726	9.12	N	013990	500	164 억	1031748	N	N	N	N
77	20240318	130304	57	100.00	KOSDAQ	유통	N	N	N	N		N	5570	10	2	0.18	9048221130	1593105	181.45	5650	5870	5470	7220	3900	5560	5679.66	3.14	-319574	5826	5692	5576	5442	5326	5635	5385	164	1660	500	4000	10	1	32887536	1832	17.63	1.13	12	4.84	316.00	4909.00	7180	20240118	-22.42	2730	20230726	104.03	7180	-22.42	20240118	3935	41.55	20240102	7180	-22.42	20240118	2730	104.03	20230726	9.12	N	013990	500	164 억	1031748	N	N	N	N
78	20240318	120301	57	100.00	KOSDAQ	유통	N	N	N	N		N	5600	40	2	0.72	8600737970	1513063	172.33	5650	5870	5470	7220	3900	5560	5684.37	3.14	-305409	5826	5692	5576	5442	5326	5635	5385	164	1660	500	4000	10	1	32887536	1842	17.72	1.14	12	4.60	316.00	4909.00	7180	20240118	-22.01	2730	20230726	105.13	7180	-22.01	20240118	3935	42.31	20240102	7180	-22.01	20240118	2730	105.13	20230726	9.12	N	013990	500	164 억	1031748	N	N	N	N
79	20240318	110305	57	100.00	KOSDAQ	유통	N	N	N	N		N	5610	50	2	0.90	1917671340	344210	39.20	5650	5670	5470	7220	3900	5560	5571.24	3.14	-35612	5826	5692	5576	5442	5326	5635	5385	164	1660	500	4000	10	1	32887536	1845	17.75	1.14	12	1.05	316.00	4909.00	7180	20240118	-21.87	2730	20230726	105.49	7180	-21.87	20240118	3935	42.57	20240102	7180	-21.87	20240118	2730	105.49	20230726	9.12	N	013990	500	164 억	1031748	N	N	N	N
80	20240318	100303	57	100.00	KOSDAQ	유통	N	N	N	N		N	5580	20	2	0.36	1199318830	214264	24.40	5650	5670	5510	7220	3900	5560	5597.49	3.14	-11993	5826	5692	5576	5442	5326	5635	5385	164	1660	500	4000	10	1	32887536	1835	17.66	1.14	12	0.65	316.00	4909.00	7180	20240118	-22.28	2730	20230726	104.40	7180	-22.28	20240118	3935	41.80	20240102	7180	-22.28	20240118	2730	104.40	20230726	9.12	N	013990	500	164 억	1031748	N	N	N	N
81	20240318	090303	57	100.00	KOSDAQ	유통	N	N	N	N		N	5610	50	2	0.90	290832470	51730	5.89	5650	5660	5570	7220	3900	5560	5622.83	3.14	-13985	5826	5692	5576	5442	5326	5635	5385	164	1660	500	4000	10	1	32887536	1845	17.75	1.14	12	0.16	316.00	4909.00	7180	20240118	-21.87	2730	20230726	105.49	7180	-21.87	20240118	3935	42.57	20240102	7180	-21.87	20240118	2730	105.49	20230726	9.12	N	013990	500	164 억	1031748	N	N	N	N
82	20240315	160300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5560	-100	5	-1.77	4744073730	849519	103.07	5660	5710	5460	7350	3970	5660	5584.47	2.80	111110	5986	5822	5736	5572	5486	5780	5530	164	1690	500	4070	10	1	32887536	1829	17.59	1.13	12	2.58	316.00	4909.00	7180	20240118	-22.56	2730	20230726	103.66	7180	-22.56	20240118	3935	41.30	20240102	7180	-22.56	20240118	2730	103.66	20230726	8.93	N	013990	500	164 억	921799	N	N	N	N
83	20240315	150246	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	-80	5	-1.41	4255472670	761654	92.41	5660	5710	5460	7350	3970	5660	5587.10	2.80	85086	5986	5822	5736	5572	5486	5780	5530	164	1690	500	4070	10	1	32887536	1835	17.66	1.14	12	2.32	316.00	4909.00	7180	20240118	-22.28	2730	20230726	104.40	7180	-22.28	20240118	3935	41.80	20240102	7180	-22.28	20240118	2730	104.40	20230726	8.93	N	013990	500	164 억	921799	N	N	N	N
84	20240315	140248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5550	-110	5	-1.94	3761012940	672719	81.62	5660	5710	5460	7350	3970	5660	5590.71	2.80	60584	5986	5822	5736	5572	5486	5780	5530	164	1690	500	4070	10	1	32887536	1825	17.56	1.13	12	2.05	316.00	4909.00	7180	20240118	-22.70	2730	20230726	103.30	7180	-22.70	20240118	3935	41.04	20240102	7180	-22.70	20240118	2730	103.30	20230726	8.93	N	013990	500	164 억	921799	N	N	N	N
85	20240315	130302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5570	-90	5	-1.59	3025987230	540065	65.53	5660	5710	5460	7350	3970	5660	5602.95	2.80	18589	5986	5822	5736	5572	5486	5780	5530	164	1690	500	4070	10	1	32887536	1832	17.63	1.13	12	1.64	316.00	4909.00	7180	20240118	-22.42	2730	20230726	104.03	7180	-22.42	20240118	3935	41.55	20240102	7180	-22.42	20240118	2730	104.03	20230726	8.93	N	013990	500	164 억	921799	N	N	N	N
86	20240315	120302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5660	0	3	0.00	1784332890	316294	38.38	5660	5710	5560	7350	3970	5660	5641.34	2.80	10227	5986	5822	5736	5572	5486	5780	5530	164	1690	500	4070	10	1	32887536	1861	17.91	1.15	12	0.96	316.00	4909.00	7180	20240118	-21.17	2730	20230726	107.33	7180	-21.17	20240118	3935	43.84	20240102	7180	-21.17	20240118	2730	107.33	20230726	8.93	N	013990	500	164 억	921799	N	N	N	N
87	20240315	110301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5690	30	2	0.53	1468353950	260406	31.60	5660	5710	5560	7350	3970	5660	5638.67	2.80	20569	5986	5822	5736	5572	5486	5780	5530	164	1690	500	4070	10	1	32887536	1871	18.01	1.16	12	0.79	316.00	4909.00	7180	20240118	-20.75	2730	20230726	108.42	7180	-20.75	20240118	3935	44.60	20240102	7180	-20.75	20240118	2730	108.42	20230726	8.93	N	013990	500	164 억	921799	N	N	N	N
88	20240315	100302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5660	0	3	0.00	1146706530	203700	24.72	5660	5710	5560	7350	3970	5660	5629.31	2.80	25880	5986	5822	5736	5572	5486	5780	5530	164	1690	500	4070	10	1	32887536	1861	17.91	1.15	12	0.62	316.00	4909.00	7180	20240118	-21.17	2730	20230726	107.33	7180	-21.17	20240118	3935	43.84	20240102	7180	-21.17	20240118	2730	107.33	20230726	8.93	N	013990	500	164 억	921799	N	N	N	N
89	20240315	090302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5680	20	2	0.35	144133050	25465	3.09	5660	5680	5630	7350	3970	5660	5660.05	2.80	1747	5986	5822	5736	5572	5486	5780	5530	164	1690	500	4070	10	1	32887536	1868	17.97	1.16	12	0.08	316.00	4909.00	7180	20240118	-20.89	2730	20230726	108.06	7180	-20.89	20240118	3935	44.35	20240102	7180	-20.89	20240118	2730	108.06	20230726	8.93	N	013990	500	164 억	921799	N	N	N	N
90	20240314	160259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5660	-210	5	-3.58	4649146980	812633	80.30	5870	5900	5650	7630	4110	5870	5721.14	3.11	-100114	6170	6020	5900	5750	5630	5960	5690	164	1760	500	4220	10	1	32887536	1861	17.91	1.15	12	2.47	316.00	4909.00	7180	20240118	-21.17	2730	20230726	107.33	7180	-21.17	20240118	3935	43.84	20240102	7180	-21.17	20240118	2730	107.33	20230726	8.92	N	013990	500	164 억	1021914	N	N	N	N
91	20240314	150301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5700	-170	5	-2.90	4264794340	744854	73.60	5870	5900	5650	7630	4110	5870	5725.67	3.11	-103948	6170	6020	5900	5750	5630	5960	5690	164	1760	500	4220	10	1	32887536	1875	18.04	1.16	12	2.26	316.00	4909.00	7180	20240118	-20.61	2730	20230726	108.79	7180	-20.61	20240118	3935	44.85	20240102	7180	-20.61	20240118	2730	108.79	20230726	8.92	N	013990	500	164 억	1021914	N	N	N	N
92	20240314	140259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5730	-140	5	-2.39	3799551120	663138	65.53	5870	5900	5650	7630	4110	5870	5729.65	3.11	-94613	6170	6020	5900	5750	5630	5960	5690	164	1760	500	4220	10	1	32887536	1884	18.13	1.17	12	2.02	316.00	4909.00	7180	20240118	-20.19	2730	20230726	109.89	7180	-20.19	20240118	3935	45.62	20240102	7180	-20.19	20240118	2730	109.89	20230726	8.92	N	013990	500	164 억	1021914	N	N	N	N
93	20240314	130259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5680	-190	5	-3.24	3493010460	609326	60.21	5870	5900	5650	7630	4110	5870	5732.57	3.11	-80231	6170	6020	5900	5750	5630	5960	5690	164	1760	500	4220	10	1	32887536	1868	17.97	1.16	12	1.85	316.00	4909.00	7180	20240118	-20.89	2730	20230726	108.06	7180	-20.89	20240118	3935	44.35	20240102	7180	-20.89	20240118	2730	108.06	20230726	8.92	N	013990	500	164 억	1021914	N	N	N	N
94	20240314	120300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5690	-180	5	-3.07	2964479710	516029	50.99	5870	5900	5670	7630	4110	5870	5744.79	3.11	-46988	6170	6020	5900	5750	5630	5960	5690	164	1760	500	4220	10	1	32887536	1871	18.01	1.16	12	1.57	316.00	4909.00	7180	20240118	-20.75	2730	20230726	108.42	7180	-20.75	20240118	3935	44.60	20240102	7180	-20.75	20240118	2730	108.42	20230726	8.92	N	013990	500	164 억	1021914	N	N	N	N
95	20240314	110300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5730	-140	5	-2.39	2493452080	433373	42.82	5870	5900	5680	7630	4110	5870	5753.59	3.11	-41942	6170	6020	5900	5750	5630	5960	5690	164	1760	500	4220	10	1	32887536	1884	18.13	1.17	12	1.32	316.00	4909.00	7180	20240118	-20.19	2730	20230726	109.89	7180	-20.19	20240118	3935	45.62	20240102	7180	-20.19	20240118	2730	109.89	20230726	8.92	N	013990	500	164 억	1021914	N	N	N	N
96	20240314	100301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5770	-100	5	-1.70	1321223060	228126	22.54	5870	5900	5730	7630	4110	5870	5791.63	3.11	-58469	6170	6020	5900	5750	5630	5960	5690	164	1760	500	4220	10	1	32887536	1898	18.26	1.18	12	0.69	316.00	4909.00	7180	20240118	-19.64	2730	20230726	111.36	7180	-19.64	20240118	3935	46.63	20240102	7180	-19.64	20240118	2730	111.36	20230726	8.92	N	013990	500	164 억	1021914	N	N	N	N
97	20240314	090259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5880	10	2	0.17	47043830	8020	0.79	5870	5890	5850	7630	4110	5870	5865.80	3.11	-659	6170	6020	5900	5750	5630	5960	5690	164	1760	500	4220	10	1	32887536	1934	18.61	1.20	12	0.02	316.00	4909.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	8.92	N	013990	500	164 억	1021914	N	N	N	N
98	20240313	160259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5870	-10	5	-0.17	5885343820	996298	96.36	5890	6050	5780	7640	4120	5880	5907.35	3.23	-40060	6186	6032	5876	5722	5566	5955	5645	164	1760	500	4230	10	1	32887536	1930	18.58	1.20	12	3.03	316.00	4909.00	7180	20240118	-18.25	2730	20230726	115.02	7180	-18.25	20240118	3935	49.17	20240102	7180	-18.25	20240118	2730	115.02	20230726	8.90	N	013990	500	164 억	1061714	N	N	N	N
99	20240313	150257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5870	-10	5	-0.17	5406502580	914393	88.44	5890	6050	5780	7640	4120	5880	5912.67	3.23	-29806	6186	6032	5876	5722	5566	5955	5645	164	1760	500	4230	10	1	32887536	1930	18.58	1.20	12	2.78	316.00	4909.00	7180	20240118	-18.25	2730	20230726	115.02	7180	-18.25	20240118	3935	49.17	20240102	7180	-18.25	20240118	2730	115.02	20230726	8.90	N	013990	500	164 억	1061714	N	N	N	N
100	20240313	140259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5880	0	3	0.00	4995098840	844224	81.65	5890	6050	5780	7640	4120	5880	5916.80	3.23	-15364	6186	6032	5876	5722	5566	5955	5645	164	1760	500	4230	10	1	32887536	1934	18.61	1.20	12	2.57	316.00	4909.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	8.90	N	013990	500	164 억	1061714	N	N	N	N
101	20240313	130302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5920	40	2	0.68	2898988700	492720	47.65	5890	5980	5780	7640	4120	5880	5883.64	3.23	944	6186	6032	5876	5722	5566	5955	5645	164	1760	500	4230	10	1	32887536	1947	18.73	1.21	12	1.50	316.00	4909.00	7180	20240118	-17.55	2730	20230726	116.85	7180	-17.55	20240118	3935	50.44	20240102	7180	-17.55	20240118	2730	116.85	20230726	8.90	N	013990	500	164 억	1061714	N	N	N	N
102	20240313	120258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5890	10	2	0.17	2323635030	394817	38.19	5890	5980	5780	7640	4120	5880	5885.35	3.23	18035	6186	6032	5876	5722	5566	5955	5645	164	1760	500	4230	10	1	32887536	1937	18.64	1.20	12	1.20	316.00	4909.00	7180	20240118	-17.97	2730	20230726	115.75	7180	-17.97	20240118	3935	49.68	20240102	7180	-17.97	20240118	2730	115.75	20230726	8.90	N	013990	500	164 억	1061714	N	N	N	N
103	20240313	110257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5940	60	2	1.02	2095950810	356320	34.46	5890	5980	5780	7640	4120	5880	5882.22	3.23	28503	6186	6032	5876	5722	5566	5955	5645	164	1760	500	4230	10	1	32887536	1954	18.80	1.21	12	1.08	316.00	4909.00	7180	20240118	-17.27	2730	20230726	117.58	7180	-17.27	20240118	3935	50.95	20240102	7180	-17.27	20240118	2730	117.58	20230726	8.90	N	013990	500	164 억	1061714	N	N	N	N
104	20240313	100258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5910	30	2	0.51	1292173530	220896	21.36	5890	5940	5780	7640	4120	5880	5849.68	3.23	21589	6186	6032	5876	5722	5566	5955	5645	164	1760	500	4230	10	1	32887536	1944	18.70	1.20	12	0.67	316.00	4909.00	7180	20240118	-17.69	2730	20230726	116.48	7180	-17.69	20240118	3935	50.19	20240102	7180	-17.69	20240118	2730	116.48	20230726	8.90	N	013990	500	164 억	1061714	N	N	N	N
105	20240313	090258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5840	-40	5	-0.68	151657410	25826	2.50	5890	5900	5830	7640	4120	5880	5872.24	3.23	-13050	6186	6032	5876	5722	5566	5955	5645	164	1760	500	4230	10	1	32887536	1921	18.48	1.19	12	0.08	316.00	4909.00	7180	20240118	-18.66	2730	20230726	113.92	7180	-18.66	20240118	3935	48.41	20240102	7180	-18.66	20240118	2730	113.92	20230726	8.90	N	013990	500	164 억	1061714	N	N	N	N
106	20240312	160255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5880	20	2	0.34	5982704800	1019268	58.51	5910	6030	5720	7610	4110	5860	5869.61	3.28	-17425	6266	6062	5856	5652	5446	6165	5755	164	1750	500	4210	10	1	32887536	1934	18.61	1.20	12	3.10	316.00	4909.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	8.89	N	013990	500	164 억	1078595	N	N	N	N
107	20240312	150255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5880	20	2	0.34	5711483280	973134	55.86	5910	6030	5720	7610	4110	5860	5869.18	3.28	-13688	6266	6062	5856	5652	5446	6165	5755	164	1750	500	4210	10	1	32887536	1934	18.61	1.20	12	2.96	316.00	4909.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	8.89	N	013990	500	164 억	1078595	N	N	N	N
108	20240312	140253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5860	0	3	0.00	5285681430	900295	51.68	5910	6030	5720	7610	4110	5860	5871.08	3.28	-9997	6266	6062	5856	5652	5446	6165	5755	164	1750	500	4210	10	1	32887536	1927	18.54	1.19	12	2.74	316.00	4909.00	7180	20240118	-18.38	2730	20230726	114.65	7180	-18.38	20240118	3935	48.92	20240102	7180	-18.38	20240118	2730	114.65	20230726	8.89	N	013990	500	164 억	1078595	N	N	N	N
109	20240312	130246	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5880	20	2	0.34	4529894040	770987	44.26	5910	6030	5720	7610	4110	5860	5875.48	3.28	-16537	6266	6062	5856	5652	5446	6165	5755	164	1750	500	4210	10	1	32887536	1934	18.61	1.20	12	2.34	316.00	4909.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	8.89	N	013990	500	164 억	1078595	N	N	N	N
110	20240312	120255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5950	90	2	1.54	3356782040	573868	32.94	5910	5960	5720	7610	4110	5860	5849.36	3.28	22560	6266	6062	5856	5652	5446	6165	5755	164	1750	500	4210	10	1	32887536	1957	18.83	1.21	12	1.74	316.00	4909.00	7180	20240118	-17.13	2730	20230726	117.95	7180	-17.13	20240118	3935	51.21	20240102	7180	-17.13	20240118	2730	117.95	20230726	8.89	N	013990	500	164 억	1078595	N	N	N	N
111	20240312	110255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5930	70	2	1.19	2808181960	481299	27.63	5910	5960	5720	7610	4110	5860	5834.49	3.28	22903	6266	6062	5856	5652	5446	6165	5755	164	1750	500	4210	10	1	32887536	1950	18.77	1.21	12	1.46	316.00	4909.00	7180	20240118	-17.41	2730	20230726	117.22	7180	-17.41	20240118	3935	50.70	20240102	7180	-17.41	20240118	2730	117.22	20230726	8.89	N	013990	500	164 억	1078595	N	N	N	N
112	20240312	100255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5940	80	2	1.37	2130236720	366728	21.05	5910	5950	5720	7610	4110	5860	5808.51	3.28	10364	6266	6062	5856	5652	5446	6165	5755	164	1750	500	4210	10	1	32887536	1954	18.80	1.21	12	1.12	316.00	4909.00	7180	20240118	-17.27	2730	20230726	117.58	7180	-17.27	20240118	3935	50.95	20240102	7180	-17.27	20240118	2730	117.58	20230726	8.89	N	013990	500	164 억	1078595	N	N	N	N
113	20240312	090256	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5750	-110	5	-1.88	501697400	86104	4.94	5910	5920	5720	7610	4110	5860	5825.93	3.28	-30629	6266	6062	5856	5652	5446	6165	5755	164	1750	500	4210	10	1	32887536	1891	18.20	1.17	12	0.26	316.00	4909.00	7180	20240118	-19.92	2730	20230726	110.62	7180	-19.92	20240118	3935	46.12	20240102	7180	-19.92	20240118	2730	110.62	20230726	8.89	N	013990	500	164 억	1078595	N	N	N	N
114	20240311	160254	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5860	130	2	2.27	10112714090	1706432	148.01	5650	6060	5650	7440	4020	5730	5926.44	2.76	169991	5923	5826	5723	5626	5523	5875	5675	164	1710	500	4120	10	1	32887536	1927	18.54	1.19	12	5.19	316.00	4909.00	7180	20240118	-18.38	2730	20230726	114.65	7180	-18.38	20240118	3935	48.92	20240102	7180	-18.38	20240118	2730	114.65	20230726	9.47	N	013990	500	164 억	909229	N	N	N	N
115	20240311	150255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5850	120	2	2.09	9704694550	1636622	141.96	5650	6060	5650	7440	4020	5730	5929.92	2.76	165804	5923	5826	5723	5626	5523	5875	5675	164	1710	500	4120	10	1	32887536	1924	18.51	1.19	12	4.98	316.00	4909.00	7180	20240118	-18.52	2730	20230726	114.29	7180	-18.52	20240118	3935	48.67	20240102	7180	-18.52	20240118	2730	114.29	20230726	9.47	N	013990	500	164 억	909229	N	N	N	N
116	20240311	140253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5890	160	2	2.79	9211237730	1552827	134.69	5650	6060	5650	7440	4020	5730	5932.14	2.76	187602	5923	5826	5723	5626	5523	5875	5675	164	1710	500	4120	10	1	32887536	1937	18.64	1.20	12	4.72	316.00	4909.00	7180	20240118	-17.97	2730	20230726	115.75	7180	-17.97	20240118	3935	49.68	20240102	7180	-17.97	20240118	2730	115.75	20230726	9.47	N	013990	500	164 억	909229	N	N	N	N
117	20240311	130255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5920	190	2	3.32	8217862390	1384684	120.11	5650	6060	5650	7440	4020	5730	5935.08	2.76	191644	5923	5826	5723	5626	5523	5875	5675	164	1710	500	4120	10	1	32887536	1947	18.73	1.21	12	4.21	316.00	4909.00	7180	20240118	-17.55	2730	20230726	116.85	7180	-17.55	20240118	3935	50.44	20240102	7180	-17.55	20240118	2730	116.85	20230726	9.47	N	013990	500	164 억	909229	N	N	N	N
118	20240311	120256	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5920	190	2	3.32	8019508770	1351198	117.20	5650	6060	5650	7440	4020	5730	5935.37	2.76	198099	5923	5826	5723	5626	5523	5875	5675	164	1710	500	4120	10	1	32887536	1947	18.73	1.21	12	4.11	316.00	4909.00	7180	20240118	-17.55	2730	20230726	116.85	7180	-17.55	20240118	3935	50.44	20240102	7180	-17.55	20240118	2730	116.85	20230726	9.47	N	013990	500	164 억	909229	N	N	N	N
119	20240311	110253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5960	230	2	4.01	6616052340	1116160	96.81	5650	6030	5650	7440	4020	5730	5927.81	2.76	187826	5923	5826	5723	5626	5523	5875	5675	164	1710	500	4120	10	1	32887536	1960	18.86	1.21	12	3.39	316.00	4909.00	7180	20240118	-16.99	2730	20230726	118.32	7180	-16.99	20240118	3935	51.46	20240102	7180	-16.99	20240118	2730	118.32	20230726	9.47	N	013990	500	164 억	909229	N	N	N	N
120	20240311	100252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5950	220	2	3.84	5536462710	935847	81.17	5650	6030	5650	7440	4020	5730	5916.33	2.76	164118	5923	5826	5723	5626	5523	5875	5675	164	1710	500	4120	10	1	32887536	1957	18.83	1.21	12	2.85	316.00	4909.00	7180	20240118	-17.13	2730	20230726	117.95	7180	-17.13	20240118	3935	51.21	20240102	7180	-17.13	20240118	2730	117.95	20230726	9.47	N	013990	500	164 억	909229	N	N	N	N
121	20240311	090250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5760	30	2	0.52	534712830	92859	8.05	5650	5860	5650	7440	4020	5730	5758.86	2.76	8116	5923	5826	5723	5626	5523	5875	5675	164	1710	500	4120	10	1	32887536	1894	18.23	1.17	12	0.28	316.00	4909.00	7180	20240118	-19.78	2730	20230726	110.99	7180	-19.78	20240118	3935	46.38	20240102	7180	-19.78	20240118	2730	110.99	20230726	9.47	N	013990	500	164 억	909229	N	N	N	N
122	20240308	160253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5730	40	2	0.70	6480731870	1131242	53.62	5640	5820	5620	7390	3990	5690	5728.88	2.41	115843	6190	5940	5770	5520	5350	5855	5435	164	1700	500	4090	10	1	32887536	1884	18.13	1.17	12	3.44	316.00	4909.00	7180	20240118	-20.19	2730	20230726	109.89	7180	-20.19	20240118	3935	45.62	20240102	7180	-20.19	20240118	2730	109.89	20230726	9.51	N	013990	500	164 억	791794	N	N	N	N
123	20240308	150253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5710	20	2	0.35	6010450940	1048994	49.72	5640	5820	5620	7390	3990	5690	5729.75	2.41	97992	6190	5940	5770	5520	5350	5855	5435	164	1700	500	4090	10	1	32887536	1878	18.07	1.16	12	3.19	316.00	4909.00	7180	20240118	-20.47	2730	20230726	109.16	7180	-20.47	20240118	3935	45.11	20240102	7180	-20.47	20240118	2730	109.16	20230726	9.51	N	013990	500	164 억	791794	N	N	N	N
124	20240308	140252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5730	40	2	0.70	5172523030	902005	42.76	5640	5820	5620	7390	3990	5690	5734.50	2.41	36711	6190	5940	5770	5520	5350	5855	5435	164	1700	500	4090	10	1	32887536	1884	18.13	1.17	12	2.74	316.00	4909.00	7180	20240118	-20.19	2730	20230726	109.89	7180	-20.19	20240118	3935	45.62	20240102	7180	-20.19	20240118	2730	109.89	20230726	9.51	N	013990	500	164 억	791794	N	N	N	N
125	20240308	130251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5710	20	2	0.35	4677243930	814766	38.62	5640	5820	5620	7390	3990	5690	5740.63	2.41	14398	6190	5940	5770	5520	5350	5855	5435	164	1700	500	4090	10	1	32887536	1878	18.07	1.16	12	2.48	316.00	4909.00	7180	20240118	-20.47	2730	20230726	109.16	7180	-20.47	20240118	3935	45.11	20240102	7180	-20.47	20240118	2730	109.16	20230726	9.51	N	013990	500	164 억	791794	N	N	N	N
126	20240308	120252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5730	40	2	0.70	4087584170	711432	33.72	5640	5820	5620	7390	3990	5690	5745.61	2.41	47895	6190	5940	5770	5520	5350	5855	5435	164	1700	500	4090	10	1	32887536	1884	18.13	1.17	12	2.16	316.00	4909.00	7180	20240118	-20.19	2730	20230726	109.89	7180	-20.19	20240118	3935	45.62	20240102	7180	-20.19	20240118	2730	109.89	20230726	9.51	N	013990	500	164 억	791794	N	N	N	N
127	20240308	110251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5790	100	2	1.76	3563104430	620776	29.42	5640	5820	5620	7390	3990	5690	5739.80	2.41	56319	6190	5940	5770	5520	5350	5855	5435	164	1700	500	4090	10	1	32887536	1904	18.32	1.18	12	1.89	316.00	4909.00	7180	20240118	-19.36	2730	20230726	112.09	7180	-19.36	20240118	3935	47.14	20240102	7180	-19.36	20240118	2730	112.09	20230726	9.51	N	013990	500	164 억	791794	N	N	N	N
128	20240308	100251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5720	30	2	0.53	2728044650	475914	22.56	5640	5820	5620	7390	3990	5690	5732.27	2.41	49324	6190	5940	5770	5520	5350	5855	5435	164	1700	500	4090	10	1	32887536	1881	18.10	1.17	12	1.45	316.00	4909.00	7180	20240118	-20.33	2730	20230726	109.52	7180	-20.33	20240118	3935	45.36	20240102	7180	-20.33	20240118	2730	109.52	20230726	9.51	N	013990	500	164 억	791794	N	N	N	N
129	20240308	090250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5670	-20	5	-0.35	549239180	97127	4.60	5640	5690	5620	7390	3990	5690	5654.67	2.41	56008	6190	5940	5770	5520	5350	5855	5435	164	1700	500	4090	10	1	32887536	1865	17.94	1.16	12	0.30	316.00	4909.00	7180	20240118	-21.03	2730	20230726	107.69	7180	-21.03	20240118	3935	44.09	20240102	7180	-21.03	20240118	2730	107.69	20230726	9.51	N	013990	500	164 억	791794	N	N	N	N
130	20240307	160251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5690	-330	5	-5.48	11693693140	2034361	112.86	5960	6020	5600	7820	4220	6020	5747.86	2.21	62668	6353	6186	6073	5906	5793	6130	5850	164	1800	500	4330	10	1	32887536	1871	18.01	1.16	12	6.19	316.00	4909.00	7180	20240118	-20.75	2730	20230726	108.42	7180	-20.75	20240118	3935	44.60	20240102	7180	-20.75	20240118	2730	108.42	20230726	9.31	N	013990	500	164 억	727795	N	N	N	N
131	20240307	150240	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5640	-380	5	-6.31	10657147460	1850856	102.68	5960	6020	5600	7820	4220	6020	5757.56	2.21	45498	6353	6186	6073	5906	5793	6130	5850	164	1800	500	4330	10	1	32887536	1855	17.85	1.15	12	5.63	316.00	4909.00	7180	20240118	-21.45	2730	20230726	106.59	7180	-21.45	20240118	3935	43.33	20240102	7180	-21.45	20240118	2730	106.59	20230726	9.31	N	013990	500	164 억	727795	N	N	N	N
132	20240307	140248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5650	-370	5	-6.15	9873249250	1712759	95.02	5960	6020	5600	7820	4220	6020	5764.11	2.21	46402	6353	6186	6073	5906	5793	6130	5850	164	1800	500	4330	10	1	32887536	1858	17.88	1.15	12	5.21	316.00	4909.00	7180	20240118	-21.31	2730	20230726	106.96	7180	-21.31	20240118	3935	43.58	20240102	7180	-21.31	20240118	2730	106.96	20230726	9.31	N	013990	500	164 억	727795	N	N	N	N
133	20240307	130248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5660	-360	5	-5.98	9074571040	1571647	87.19	5960	6020	5600	7820	4220	6020	5773.49	2.21	63248	6353	6186	6073	5906	5793	6130	5850	164	1800	500	4330	10	1	32887536	1861	17.91	1.15	12	4.78	316.00	4909.00	7180	20240118	-21.17	2730	20230726	107.33	7180	-21.17	20240118	3935	43.84	20240102	7180	-21.17	20240118	2730	107.33	20230726	9.31	N	013990	500	164 억	727795	N	N	N	N
134	20240307	120249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5680	-340	5	-5.65	7812277650	1348024	74.78	5960	6020	5670	7820	4220	6020	5794.89	2.21	33909	6353	6186	6073	5906	5793	6130	5850	164	1800	500	4330	10	1	32887536	1868	17.97	1.16	12	4.10	316.00	4909.00	7180	20240118	-20.89	2730	20230726	108.06	7180	-20.89	20240118	3935	44.35	20240102	7180	-20.89	20240118	2730	108.06	20230726	9.31	N	013990	500	164 억	727795	N	N	N	N
135	20240307	110251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5740	-280	5	-4.65	6497583080	1117601	62.00	5960	6020	5710	7820	4220	6020	5813.35	2.21	47316	6353	6186	6073	5906	5793	6130	5850	164	1800	500	4330	10	1	32887536	1888	18.16	1.17	12	3.40	316.00	4909.00	7180	20240118	-20.06	2730	20230726	110.26	7180	-20.06	20240118	3935	45.87	20240102	7180	-20.06	20240118	2730	110.26	20230726	9.31	N	013990	500	164 억	727795	N	N	N	N
136	20240307	100252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5780	-240	5	-3.99	5227026300	896434	49.73	5960	6020	5720	7820	4220	6020	5830.32	2.21	44612	6353	6186	6073	5906	5793	6130	5850	164	1800	500	4330	10	1	32887536	1901	18.29	1.18	12	2.73	316.00	4909.00	7180	20240118	-19.50	2730	20230726	111.72	7180	-19.50	20240118	3935	46.89	20240102	7180	-19.50	20240118	2730	111.72	20230726	9.31	N	013990	500	164 억	727795	N	N	N	N
137	20240307	090249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6020	0	3	0.00	381124510	63731	3.54	5960	6020	5950	7820	4220	6020	5978.39	2.21	15505	6353	6186	6073	5906	5793	6130	5850	164	1800	500	4330	10	1	32887536	1980	19.05	1.23	12	0.19	316.00	4909.00	7180	20240118	-16.16	2730	20230726	120.51	7180	-16.16	20240118	3935	52.99	20240102	7180	-16.16	20240118	2730	120.51	20230726	9.31	N	013990	500	164 억	727795	N	N	N	N
138	20240306	160248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6020	-10	5	-0.17	10585423500	1745622	53.97	6150	6240	5960	7830	4230	6030	6064.10	2.35	-48734	6583	6306	6153	5876	5723	6230	5800	164	1800	500	4340	10	1	32887536	1980	19.05	1.23	12	5.31	316.00	4909.00	7180	20240118	-16.16	2730	20230726	120.51	7180	-16.16	20240118	3935	52.99	20240102	7180	-16.16	20240118	2730	120.51	20230726	9.45	N	013990	500	164 억	774031	N	N	N	N
139	20240306	150249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6000	-30	5	-0.50	9916247250	1634576	50.54	6150	6240	5960	7830	4230	6030	6066.63	2.35	-49454	6583	6306	6153	5876	5723	6230	5800	164	1800	500	4340	10	1	32887536	1973	18.99	1.22	12	4.97	316.00	4909.00	7180	20240118	-16.43	2730	20230726	119.78	7180	-16.43	20240118	3935	52.48	20240102	7180	-16.43	20240118	2730	119.78	20230726	9.45	N	013990	500	164 억	774031	N	N	N	N
140	20240306	140247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5990	-40	5	-0.66	8957357470	1474703	45.60	6150	6240	5960	7830	4230	6030	6074.11	2.35	-44507	6583	6306	6153	5876	5723	6230	5800	164	1800	500	4340	10	1	32887536	1970	18.96	1.22	12	4.48	316.00	4909.00	7180	20240118	-16.57	2730	20230726	119.41	7180	-16.57	20240118	3935	52.22	20240102	7180	-16.57	20240118	2730	119.41	20230726	9.45	N	013990	500	164 억	774031	N	N	N	N
141	20240306	130249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6000	-30	5	-0.50	8388627510	1380089	42.67	6150	6240	5960	7830	4230	6030	6078.44	2.35	-38030	6583	6306	6153	5876	5723	6230	5800	164	1800	500	4340	10	1	32887536	1973	18.99	1.22	12	4.20	316.00	4909.00	7180	20240118	-16.43	2730	20230726	119.78	7180	-16.43	20240118	3935	52.48	20240102	7180	-16.43	20240118	2730	119.78	20230726	9.45	N	013990	500	164 억	774031	N	N	N	N
142	20240306	120250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6040	10	2	0.17	7370310210	1210495	37.43	6150	6240	5980	7830	4230	6030	6088.84	2.35	-6087	6583	6306	6153	5876	5723	6230	5800	164	1800	500	4340	10	1	32887536	1986	19.11	1.23	12	3.68	316.00	4909.00	7180	20240118	-15.88	2730	20230726	121.25	7180	-15.88	20240118	3935	53.49	20240102	7180	-15.88	20240118	2730	121.25	20230726	9.45	N	013990	500	164 억	774031	N	N	N	N
143	20240306	110249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6030	0	3	0.00	6176359060	1013974	31.35	6150	6240	5980	7830	4230	6030	6091.44	2.35	-850	6583	6306	6153	5876	5723	6230	5800	164	1800	500	4340	10	1	32887536	1983	19.08	1.23	12	3.08	316.00	4909.00	7180	20240118	-16.02	2730	20230726	120.88	7180	-16.02	20240118	3935	53.24	20240102	7180	-16.02	20240118	2730	120.88	20230726	9.45	N	013990	500	164 억	774031	N	N	N	N
144	20240306	100246	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6030	0	3	0.00	4807282420	786426	24.32	6150	6240	6030	7830	4230	6030	6113.17	2.35	-24158	6583	6306	6153	5876	5723	6230	5800	164	1800	500	4340	10	1	32887536	1983	19.08	1.23	12	2.39	316.00	4909.00	7180	20240118	-16.02	2730	20230726	120.88	7180	-16.02	20240118	3935	53.24	20240102	7180	-16.02	20240118	2730	120.88	20230726	9.45	N	013990	500	164 억	774031	N	N	N	N
145	20240306	090249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6130	100	2	1.66	1943376260	315954	9.77	6150	6240	6100	7830	4230	6030	6152.10	2.35	250	6583	6306	6153	5876	5723	6230	5800	164	1800	500	4340	10	1	32887536	2016	19.40	1.25	12	0.96	316.00	4909.00	7180	20240118	-14.62	2730	20230726	124.54	7180	-14.62	20240118	3935	55.78	20240102	7180	-14.62	20240118	2730	124.54	20230726	9.45	N	013990	500	164 억	774031	N	N	N	N
146	20240305	160247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6030	-420	5	-6.51	19305215290	3120387	123.05	6390	6430	6000	8380	4520	6450	6187.43	3.13	-260221	6650	6550	6440	6340	6230	6555	6345	164	1930	500	4640	10	1	32887536	1983	19.08	1.23	12	9.49	316.00	4909.00	7180	20240118	-16.02	2730	20230726	120.88	7180	-16.02	20240118	3935	53.24	20240102	7180	-16.02	20240118	2730	120.88	20230726	8.69	N	013990	500	164 억	1027746	N	N	N	N
147	20240305	150250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6110	-340	5	-5.27	17078907510	2752316	108.54	6390	6430	6060	8380	4520	6450	6205.12	3.13	-285556	6650	6550	6440	6340	6230	6555	6345	164	1930	500	4640	10	1	32887536	2009	19.34	1.24	12	8.37	316.00	4909.00	7180	20240118	-14.90	2730	20230726	123.81	7180	-14.90	20240118	3935	55.27	20240102	7180	-14.90	20240118	2730	123.81	20230726	8.69	N	013990	500	164 억	1027746	N	N	N	N
148	20240305	140244	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6070	-380	5	-5.89	14053186430	2259959	89.12	6390	6430	6060	8380	4520	6450	6218.15	3.13	-272848	6650	6550	6440	6340	6230	6555	6345	164	1930	500	4640	10	1	32887536	1996	19.21	1.24	12	6.87	316.00	4909.00	7180	20240118	-15.46	2730	20230726	122.34	7180	-15.46	20240118	3935	54.26	20240102	7180	-15.46	20240118	2730	122.34	20230726	8.69	N	013990	500	164 억	1027746	N	N	N	N
149	20240305	130245	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6180	-270	5	-4.19	11219000230	1796632	70.85	6390	6430	6160	8380	4520	6450	6244.25	3.13	-236913	6650	6550	6440	6340	6230	6555	6345	164	1930	500	4640	10	1	32887536	2032	19.56	1.26	12	5.46	316.00	4909.00	7180	20240118	-13.93	2730	20230726	126.37	7180	-13.93	20240118	3935	57.05	20240102	7180	-13.93	20240118	2730	126.37	20230726	8.69	N	013990	500	164 억	1027746	N	N	N	N
150	20240305	120246	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6230	-220	5	-3.41	10100283650	1615983	63.73	6390	6430	6160	8380	4520	6450	6250.01	3.13	-228471	6650	6550	6440	6340	6230	6555	6345	164	1930	500	4640	10	1	32887536	2049	19.72	1.27	12	4.91	316.00	4909.00	7180	20240118	-13.23	2730	20230726	128.21	7180	-13.23	20240118	3935	58.32	20240102	7180	-13.23	20240118	2730	128.21	20230726	8.69	N	013990	500	164 억	1027746	N	N	N	N
151	20240305	110247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6240	-210	5	-3.26	9492535170	1518508	59.88	6390	6430	6160	8380	4520	6450	6250.98	3.13	-219926	6650	6550	6440	6340	6230	6555	6345	164	1930	500	4640	10	1	32887536	2052	19.75	1.27	12	4.62	316.00	4909.00	7180	20240118	-13.09	2730	20230726	128.57	7180	-13.09	20240118	3935	58.58	20240102	7180	-13.09	20240118	2730	128.57	20230726	8.69	N	013990	500	164 억	1027746	N	N	N	N
152	20240305	100245	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6210	-240	5	-3.72	6775379540	1082855	42.70	6390	6430	6160	8380	4520	6450	6256.63	3.13	-209660	6650	6550	6440	6340	6230	6555	6345	164	1930	500	4640	10	1	32887536	2042	19.65	1.27	12	3.29	316.00	4909.00	7180	20240118	-13.51	2730	20230726	127.47	7180	-13.51	20240118	3935	57.81	20240102	7180	-13.51	20240118	2730	127.47	20230726	8.69	N	013990	500	164 억	1027746	N	N	N	N
153	20240305	090246	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6370	-80	5	-1.24	997331910	156665	6.18	6390	6430	6330	8380	4520	6450	6365.02	3.13	-58329	6650	6550	6440	6340	6230	6555	6345	164	1930	500	4640	10	1	32887536	2095	20.16	1.30	12	0.48	316.00	4909.00	7180	20240118	-11.28	2730	20230726	133.33	7180	-11.28	20240118	3935	61.88	20240102	7180	-11.28	20240118	2730	133.33	20230726	8.69	N	013990	500	164 억	1027746	N	N	N	N
154	20240304	160245	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6450	0	3	0.00	15852456740	2457592	10.30	6450	6540	6330	8380	4520	6450	6450.41	2.80	113356	7343	6896	6493	6046	5643	7120	6270	164	1930	500	4640	10	1	32887536	2121	20.41	1.31	12	7.47	316.00	4909.00	7180	20240118	-10.17	2730	20230726	136.26	7180	-10.17	20240118	3935	63.91	20240102	7180	-10.17	20240118	2730	136.26	20230726	8.74	N	013990	500	164 억	920058	N	N	N	N
155	20240304	150245	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6440	-10	5	-0.16	14628068710	2267604	9.50	6450	6540	6330	8380	4520	6450	6450.90	2.80	127455	7343	6896	6493	6046	5643	7120	6270	164	1930	500	4640	10	1	32887536	2118	20.38	1.31	12	6.90	316.00	4909.00	7180	20240118	-10.31	2730	20230726	135.90	7180	-10.31	20240118	3935	63.66	20240102	7180	-10.31	20240118	2730	135.90	20230726	8.74	N	013990	500	164 억	920058	N	N	N	N
156	20240304	140233	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6430	-20	5	-0.31	13514053140	2094837	8.78	6450	6540	6330	8380	4520	6450	6451.13	2.80	171209	7343	6896	6493	6046	5643	7120	6270	164	1930	500	4640	10	1	32887536	2115	20.35	1.31	12	6.37	316.00	4909.00	7180	20240118	-10.45	2730	20230726	135.53	7180	-10.45	20240118	3935	63.41	20240102	7180	-10.45	20240118	2730	135.53	20230726	8.74	N	013990	500	164 억	920058	N	N	N	N
157	20240304	130243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6430	-20	5	-0.31	12422016100	1924789	8.06	6450	6540	6330	8380	4520	6450	6453.74	2.80	175463	7343	6896	6493	6046	5643	7120	6270	164	1930	500	4640	10	1	32887536	2115	20.35	1.31	12	5.85	316.00	4909.00	7180	20240118	-10.45	2730	20230726	135.53	7180	-10.45	20240118	3935	63.41	20240102	7180	-10.45	20240118	2730	135.53	20230726	8.74	N	013990	500	164 억	920058	N	N	N	N
158	20240304	120234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6470	20	2	0.31	11274927640	1747067	7.32	6450	6540	6330	8380	4520	6450	6453.67	2.80	183896	7343	6896	6493	6046	5643	7120	6270	164	1930	500	4640	10	1	32887536	2128	20.47	1.32	12	5.31	316.00	4909.00	7180	20240118	-9.89	2730	20230726	137.00	7180	-9.89	20240118	3935	64.42	20240102	7180	-9.89	20240118	2730	137.00	20230726	8.74	N	013990	500	164 억	920058	N	N	N	N
159	20240304	110242	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6430	-20	5	-0.31	10383732730	1609050	6.74	6450	6540	6330	8380	4520	6450	6453.37	2.80	179607	7343	6896	6493	6046	5643	7120	6270	164	1930	500	4640	10	1	32887536	2115	20.35	1.31	12	4.89	316.00	4909.00	7180	20240118	-10.45	2730	20230726	135.53	7180	-10.45	20240118	3935	63.41	20240102	7180	-10.45	20240118	2730	135.53	20230726	8.74	N	013990	500	164 억	920058	N	N	N	N
160	20240304	100243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6440	-10	5	-0.16	8044414180	1247077	5.23	6450	6540	6330	8380	4520	6450	6450.62	2.80	155197	7343	6896	6493	6046	5643	7120	6270	164	1930	500	4640	10	1	32887536	2118	20.38	1.31	12	3.79	316.00	4909.00	7180	20240118	-10.31	2730	20230726	135.90	7180	-10.31	20240118	3935	63.66	20240102	7180	-10.31	20240118	2730	135.90	20230726	8.74	N	013990	500	164 억	920058	N	N	N	N
161	20240304	090243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	6470	20	2	0.31	1523129420	235744	0.99	6450	6520	6410	8380	4520	6450	6461.80	2.80	28728	7343	6896	6493	6046	5643	7120	6270	164	1930	500	4640	10	1	32887536	2128	20.47	1.32	12	0.72	316.00	4909.00	7180	20240118	-9.89	2730	20230726	137.00	7180	-9.89	20240118	3935	64.42	20240102	7180	-9.89	20240118	2730	137.00	20230726	8.74	N	013990	500	164 억	920058	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History