KissMeData/024950/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160347	57	100.00	KOSDAQ		유통	N	N	N	N	N	5460	-110	5	-1.97	252144670	45619	49.57	5560	5630	5430	7240	3900	5570	5527.19	1.35	-15260	5723	5646	5543	5466	5363	5685	5505	66	1670	500	4010	10	1	13273577	725	-14.37	0.72	12	0.34	-380.00	7539.00	7640	20230718	-28.53	5100	20240312	7.06	6990	-21.89	20240115	5100	7.06	20240312	7640	-28.53	20230718	5100	7.06	20240312	1.60	N	024950	500	66 억	178850	N	N	N	N
3	20240329	150349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5460	-110	5	-1.97	243961270	44117	47.93	5560	5630	5430	7240	3900	5570	5529.87	1.35	-14866	5723	5646	5543	5466	5363	5685	5505	66	1670	500	4010	10	1	13273577	725	-14.37	0.72	12	0.33	-380.00	7539.00	7640	20230718	-28.53	5100	20240312	7.06	6990	-21.89	20240115	5100	7.06	20240312	7640	-28.53	20230718	5100	7.06	20240312	1.60	N	024950	500	66 억	178850	N	N	N	N
4	20240329	140344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5480	-90	5	-1.62	222184780	40125	43.60	5560	5630	5440	7240	3900	5570	5537.32	1.35	-12015	5723	5646	5543	5466	5363	5685	5505	66	1670	500	4010	10	1	13273577	727	-14.42	0.73	12	0.30	-380.00	7539.00	7640	20230718	-28.27	5100	20240312	7.45	6990	-21.60	20240115	5100	7.45	20240312	7640	-28.27	20230718	5100	7.45	20240312	1.60	N	024950	500	66 억	178850	N	N	N	N
5	20240329	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	5490	-80	5	-1.44	197532440	35625	38.71	5560	5630	5440	7240	3900	5570	5544.77	1.35	-10307	5723	5646	5543	5466	5363	5685	5505	66	1670	500	4010	10	1	13273577	729	-14.45	0.73	12	0.27	-380.00	7539.00	7640	20230718	-28.14	5100	20240312	7.65	6990	-21.46	20240115	5100	7.65	20240312	7640	-28.14	20230718	5100	7.65	20240312	1.60	N	024950	500	66 억	178850	N	N	N	N
6	20240329	120344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5500	-70	5	-1.26	191861800	34592	37.59	5560	5630	5440	7240	3900	5570	5546.42	1.35	-9794	5723	5646	5543	5466	5363	5685	5505	66	1670	500	4010	10	1	13273577	730	-14.47	0.73	12	0.26	-380.00	7539.00	7640	20230718	-28.01	5100	20240312	7.84	6990	-21.32	20240115	5100	7.84	20240312	7640	-28.01	20230718	5100	7.84	20240312	1.60	N	024950	500	66 억	178850	N	N	N	N
7	20240329	110340	57	100.00	KOSDAQ		유통	N	N	N	N	N	5450	-120	5	-2.15	173522280	31236	33.94	5560	5630	5450	7240	3900	5570	5555.20	1.35	-9720	5723	5646	5543	5466	5363	5685	5505	66	1670	500	4010	10	1	13273577	723	-14.34	0.72	12	0.24	-380.00	7539.00	7640	20230718	-28.66	5100	20240312	6.86	6990	-22.03	20240115	5100	6.86	20240312	7640	-28.66	20230718	5100	6.86	20240312	1.60	N	024950	500	66 억	178850	N	N	N	N
8	20240329	100342	57	100.00	KOSDAQ		유통	N	N	N	N	N	5540	-30	5	-0.54	108849260	19475	21.16	5560	5630	5510	7240	3900	5570	5589.18	1.35	-11174	5723	5646	5543	5466	5363	5685	5505	66	1670	500	4010	10	1	13273577	735	-14.58	0.73	12	0.15	-380.00	7539.00	7640	20230718	-27.49	5100	20240312	8.63	6990	-20.74	20240115	5100	8.63	20240312	7640	-27.49	20230718	5100	8.63	20240312	1.60	N	024950	500	66 억	178850	N	N	N	N
9	20240329	090339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5560	-10	5	-0.18	1089760	196	0.21	5560	5560	5560	7240	3900	5570	5560.00	1.35	-167	5723	5646	5543	5466	5363	5685	5505	66	1670	500	4010	10	1	13273577	738	-14.63	0.74	12	0.00	-380.00	7539.00	7640	20230718	-27.23	5100	20240312	9.02	6990	-20.46	20240115	5100	9.02	20240312	7640	-27.23	20230718	5100	9.02	20240312	1.60	N	024950	500	66 억	178850	N	N	N	N
10	20240328	160343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5570	130	2	2.39	510468200	91925	462.82	5440	5620	5440	7070	3810	5440	5553.09	1.24	14829	5520	5480	5410	5370	5300	5500	5390	66	1630	500	3910	10	1	13273577	739	-14.66	0.74	12	0.69	-380.00	7539.00	7640	20230718	-27.09	5100	20240312	9.22	6990	-20.31	20240115	5100	9.22	20240312	7640	-27.09	20230718	5100	9.22	20240312	1.60	N	024950	500	66 억	164027	N	N	N	N
11	20240328	150343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5590	150	2	2.76	486292270	87592	441.00	5440	5620	5440	7070	3810	5440	5551.79	1.24	15554	5520	5480	5410	5370	5300	5500	5390	66	1630	500	3910	10	1	13273577	742	-14.71	0.74	12	0.66	-380.00	7539.00	7640	20230718	-26.83	5100	20240312	9.61	6990	-20.03	20240115	5100	9.61	20240312	7640	-26.83	20230718	5100	9.61	20240312	1.60	N	024950	500	66 억	164027	N	N	N	N
12	20240328	140339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5580	140	2	2.57	444679390	80135	403.46	5440	5620	5440	7070	3810	5440	5549.13	1.24	15857	5520	5480	5410	5370	5300	5500	5390	66	1630	500	3910	10	1	13273577	741	-14.68	0.74	12	0.60	-380.00	7539.00	7640	20230718	-26.96	5100	20240312	9.41	6990	-20.17	20240115	5100	9.41	20240312	7640	-26.96	20230718	5100	9.41	20240312	1.60	N	024950	500	66 억	164027	N	N	N	N
13	20240328	130339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5580	140	2	2.57	428372970	77213	388.75	5440	5620	5440	7070	3810	5440	5547.94	1.24	16113	5520	5480	5410	5370	5300	5500	5390	66	1630	500	3910	10	1	13273577	741	-14.68	0.74	12	0.58	-380.00	7539.00	7640	20230718	-26.96	5100	20240312	9.41	6990	-20.17	20240115	5100	9.41	20240312	7640	-26.96	20230718	5100	9.41	20240312	1.60	N	024950	500	66 억	164027	N	N	N	N
14	20240328	120342	57	100.00	KOSDAQ		유통	N	N	N	N	N	5600	160	2	2.94	361455200	65269	328.61	5440	5620	5440	7070	3810	5440	5537.93	1.24	15974	5520	5480	5410	5370	5300	5500	5390	66	1630	500	3910	10	1	13273577	743	-14.74	0.74	12	0.49	-380.00	7539.00	7640	20230718	-26.70	5100	20240312	9.80	6990	-19.89	20240115	5100	9.80	20240312	7640	-26.70	20230718	5100	9.80	20240312	1.60	N	024950	500	66 억	164027	N	N	N	N
15	20240328	110340	57	100.00	KOSDAQ		유통	N	N	N	N	N	5570	130	2	2.39	313327420	56677	285.35	5440	5600	5440	7070	3810	5440	5528.30	1.24	13029	5520	5480	5410	5370	5300	5500	5390	66	1630	500	3910	10	1	13273577	739	-14.66	0.74	12	0.43	-380.00	7539.00	7640	20230718	-27.09	5100	20240312	9.22	6990	-20.31	20240115	5100	9.22	20240312	7640	-27.09	20230718	5100	9.22	20240312	1.60	N	024950	500	66 억	164027	N	N	N	N
16	20240328	100343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5540	100	2	1.84	207599470	37619	189.40	5440	5600	5440	7070	3810	5440	5518.47	1.24	5378	5520	5480	5410	5370	5300	5500	5390	66	1630	500	3910	10	1	13273577	735	-14.58	0.73	12	0.28	-380.00	7539.00	7640	20230718	-27.49	5100	20240312	8.63	6990	-20.74	20240115	5100	8.63	20240312	7640	-27.49	20230718	5100	8.63	20240312	1.60	N	024950	500	66 억	164027	N	N	N	N
17	20240328	090346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	30	2	0.55	34395950	6321	31.82	5440	5470	5440	7070	3810	5440	5441.54	1.24	-1543	5520	5480	5410	5370	5300	5500	5390	66	1630	500	3910	10	1	13273577	726	-14.39	0.73	12	0.05	-380.00	7539.00	7640	20230718	-28.40	5100	20240312	7.25	6990	-21.75	20240115	5100	7.25	20240312	7640	-28.40	20230718	5100	7.25	20240312	1.60	N	024950	500	66 억	164027	N	N	N	N
18	20240327	160345	57	100.00	KOSDAQ		유통	N	N	N	N	N	5440	70	2	1.30	106663590	19727	58.43	5340	5450	5340	6980	3760	5370	5406.98	1.23	927	5443	5406	5383	5346	5323	5395	5335	66	1610	500	3860	10	1	13273577	722	-14.32	0.72	12	0.15	-380.00	7539.00	7650	20230322	-28.89	5100	20240312	6.67	6990	-22.17	20240115	5100	6.67	20240312	7640	-28.80	20230718	5100	6.67	20240312	1.60	N	024950	500	66 억	163180	N	N	N	N
19	20240327	150345	57	100.00	KOSDAQ		유통	N	N	N	N	N	5430	60	2	1.12	95888460	17743	52.55	5340	5450	5340	6980	3760	5370	5404.30	1.23	878	5443	5406	5383	5346	5323	5395	5335	66	1610	500	3860	10	1	13273577	721	-14.29	0.72	12	0.13	-380.00	7539.00	7650	20230322	-29.02	5100	20240312	6.47	6990	-22.32	20240115	5100	6.47	20240312	7640	-28.93	20230718	5100	6.47	20240312	1.60	N	024950	500	66 억	163180	N	N	N	N
20	20240327	140346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5430	60	2	1.12	92398830	17100	50.65	5340	5450	5340	6980	3760	5370	5403.44	1.23	944	5443	5406	5383	5346	5323	5395	5335	66	1610	500	3860	10	1	13273577	721	-14.29	0.72	12	0.13	-380.00	7539.00	7650	20230322	-29.02	5100	20240312	6.47	6990	-22.32	20240115	5100	6.47	20240312	7640	-28.93	20230718	5100	6.47	20240312	1.60	N	024950	500	66 억	163180	N	N	N	N
21	20240327	130346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5420	50	2	0.93	70081640	12997	38.49	5340	5430	5340	6980	3760	5370	5392.14	1.23	1042	5443	5406	5383	5346	5323	5395	5335	66	1610	500	3860	10	1	13273577	719	-14.26	0.72	12	0.10	-380.00	7539.00	7650	20230322	-29.15	5100	20240312	6.27	6990	-22.46	20240115	5100	6.27	20240312	7640	-29.06	20230718	5100	6.27	20240312	1.60	N	024950	500	66 억	163180	N	N	N	N
22	20240327	120346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5410	40	2	0.74	57547400	10684	31.64	5340	5430	5340	6980	3760	5370	5386.32	1.23	1239	5443	5406	5383	5346	5323	5395	5335	66	1610	500	3860	10	1	13273577	718	-14.24	0.72	12	0.08	-380.00	7539.00	7650	20230322	-29.28	5100	20240312	6.08	6990	-22.60	20240115	5100	6.08	20240312	7640	-29.19	20230718	5100	6.08	20240312	1.60	N	024950	500	66 억	163180	N	N	N	N
23	20240327	110345	57	100.00	KOSDAQ		유통	N	N	N	N	N	5410	40	2	0.74	51609160	9586	28.39	5340	5430	5340	6980	3760	5370	5383.81	1.23	1380	5443	5406	5383	5346	5323	5395	5335	66	1610	500	3860	10	1	13273577	718	-14.24	0.72	12	0.07	-380.00	7539.00	7650	20230322	-29.28	5100	20240312	6.08	6990	-22.60	20240115	5100	6.08	20240312	7640	-29.19	20230718	5100	6.08	20240312	1.60	N	024950	500	66 억	163180	N	N	N	N
24	20240327	100342	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	30	2	0.56	37271700	6937	20.55	5340	5400	5340	6980	3760	5370	5372.88	1.23	1495	5443	5406	5383	5346	5323	5395	5335	66	1610	500	3860	10	1	13273577	717	-14.21	0.72	12	0.05	-380.00	7539.00	7650	20230322	-29.41	5100	20240312	5.88	6990	-22.75	20240115	5100	5.88	20240312	7640	-29.32	20230718	5100	5.88	20240312	1.60	N	024950	500	66 억	163180	N	N	N	N
25	20240327	090346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	0	3	0.00	9887720	1850	5.48	5340	5370	5340	6980	3760	5370	5344.71	1.23	494	5443	5406	5383	5346	5323	5395	5335	66	1610	500	3860	10	1	13273577	713	-14.13	0.71	12	0.01	-380.00	7539.00	7650	20230322	-29.80	5100	20240312	5.29	6990	-23.18	20240115	5100	5.29	20240312	7640	-29.71	20230718	5100	5.29	20240312	1.60	N	024950	500	66 억	163180	N	N	N	N
26	20240326	150341	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	-30	5	-0.56	173106200	32197	104.12	5400	5420	5360	7020	3780	5400	5376.47	1.25	-1561	5493	5446	5403	5356	5313	5470	5380	66	1620	500	3880	10	1	13273577	713	-14.13	0.71	12	0.24	-380.00	7539.00	7770	20230321	-30.89	5100	20240312	5.29	6990	-23.18	20240115	5100	5.29	20240312	7640	-29.71	20230718	5100	5.29	20240312	1.60	N	024950	500	66 억	165277	N	N	N	N
27	20240326	140339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	-30	5	-0.56	149049810	27709	89.60	5400	5420	5360	7020	3780	5400	5379.11	1.25	-766	5493	5446	5403	5356	5313	5470	5380	66	1620	500	3880	10	1	13273577	713	-14.13	0.71	12	0.21	-380.00	7539.00	7770	20230321	-30.89	5100	20240312	5.29	6990	-23.18	20240115	5100	5.29	20240312	7640	-29.71	20230718	5100	5.29	20240312	1.60	N	024950	500	66 억	165277	N	N	N	N
28	20240326	130338	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	-30	5	-0.56	137722500	25597	82.77	5400	5420	5360	7020	3780	5400	5380.42	1.25	292	5493	5446	5403	5356	5313	5470	5380	66	1620	500	3880	10	1	13273577	713	-14.13	0.71	12	0.19	-380.00	7539.00	7770	20230321	-30.89	5100	20240312	5.29	6990	-23.18	20240115	5100	5.29	20240312	7640	-29.71	20230718	5100	5.29	20240312	1.60	N	024950	500	66 억	165277	N	N	N	N
29	20240326	120339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	-20	5	-0.37	60219830	11176	36.14	5400	5420	5370	7020	3780	5400	5388.32	1.25	1053	5493	5446	5403	5356	5313	5470	5380	66	1620	500	3880	10	1	13273577	714	-14.16	0.71	12	0.08	-380.00	7539.00	7770	20230321	-30.76	5100	20240312	5.49	6990	-23.03	20240115	5100	5.49	20240312	7640	-29.58	20230718	5100	5.49	20240312	1.60	N	024950	500	66 억	165277	N	N	N	N
30	20240326	110334	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	-10	5	-0.19	41579590	7712	24.94	5400	5420	5370	7020	3780	5400	5391.54	1.25	1053	5493	5446	5403	5356	5313	5470	5380	66	1620	500	3880	10	1	13273577	715	-14.18	0.71	12	0.06	-380.00	7539.00	7770	20230321	-30.63	5100	20240312	5.69	6990	-22.89	20240115	5100	5.69	20240312	7640	-29.45	20230718	5100	5.69	20240312	1.60	N	024950	500	66 억	165277	N	N	N	N
31	20240326	100341	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	-10	5	-0.19	24365100	4523	14.63	5400	5420	5370	7020	3780	5400	5386.93	1.25	1610	5493	5446	5403	5356	5313	5470	5380	66	1620	500	3880	10	1	13273577	715	-14.18	0.71	12	0.03	-380.00	7539.00	7770	20230321	-30.63	5100	20240312	5.69	6990	-22.89	20240115	5100	5.69	20240312	7640	-29.45	20230718	5100	5.69	20240312	1.60	N	024950	500	66 억	165277	N	N	N	N
32	20240326	090339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	0	3	0.00	1690200	313	1.01	5400	5400	5400	7020	3780	5400	5400.00	1.25	-224	5493	5446	5403	5356	5313	5470	5380	66	1620	500	3880	10	1	13273577	717	-14.21	0.72	12	0.00	-380.00	7539.00	7770	20230321	-30.50	5100	20240312	5.88	6990	-22.75	20240115	5100	5.88	20240312	7640	-29.32	20230718	5100	5.88	20240312	1.60	N	024950	500	66 억	165277	N	N	N	N
33	20240325	160349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	10	2	0.19	166889650	30913	187.93	5390	5450	5360	7000	3780	5390	5398.69	1.23	1571	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3880	10	1	13273577	717	-14.21	0.72	12	0.23	-380.00	7539.00	7770	20230321	-30.50	5100	20240312	5.88	6990	-22.75	20240115	5100	5.88	20240312	7640	-29.32	20230718	5100	5.88	20240312	1.61	N	024950	500	66 억	163762	N	N	N	N
34	20240325	150351	57	100.00	KOSDAQ		유통	N	N	N	N	N	5410	20	2	0.37	149961880	27779	168.88	5390	5450	5360	7000	3780	5390	5398.39	1.23	817	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3880	10	1	13273577	718	-14.24	0.72	12	0.21	-380.00	7539.00	7770	20230321	-30.37	5100	20240312	6.08	6990	-22.60	20240115	5100	6.08	20240312	7640	-29.19	20230718	5100	6.08	20240312	1.61	N	024950	500	66 억	163762	N	N	N	N
35	20240325	140351	57	100.00	KOSDAQ		유통	N	N	N	N	N	5430	40	2	0.74	112146560	20803	126.47	5390	5440	5360	7000	3780	5390	5390.88	1.23	1432	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3880	10	1	13273577	721	-14.29	0.72	12	0.16	-380.00	7539.00	7770	20230321	-30.12	5100	20240312	6.47	6990	-22.32	20240115	5100	6.47	20240312	7640	-28.93	20230718	5100	6.47	20240312	1.61	N	024950	500	66 억	163762	N	N	N	N
36	20240325	130352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	-10	5	-0.19	71127440	13207	80.29	5390	5410	5360	7000	3780	5390	5385.59	1.23	-3314	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3880	10	1	13273577	714	-14.16	0.71	12	0.10	-380.00	7539.00	7770	20230321	-30.76	5100	20240312	5.49	6990	-23.03	20240115	5100	5.49	20240312	7640	-29.58	20230718	5100	5.49	20240312	1.61	N	024950	500	66 억	163762	N	N	N	N
37	20240325	120357	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	-10	5	-0.19	63856760	11856	72.08	5390	5410	5360	7000	3780	5390	5386.03	1.23	-3278	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3880	10	1	13273577	714	-14.16	0.71	12	0.09	-380.00	7539.00	7770	20230321	-30.76	5100	20240312	5.49	6990	-23.03	20240115	5100	5.49	20240312	7640	-29.58	20230718	5100	5.49	20240312	1.61	N	024950	500	66 억	163762	N	N	N	N
38	20240325	110354	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	-20	5	-0.37	48935420	9092	55.27	5390	5410	5360	7000	3780	5390	5382.25	1.23	-3213	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3880	10	1	13273577	713	-14.13	0.71	12	0.07	-380.00	7539.00	7770	20230321	-30.89	5100	20240312	5.29	6990	-23.18	20240115	5100	5.29	20240312	7640	-29.71	20230718	5100	5.29	20240312	1.61	N	024950	500	66 억	163762	N	N	N	N
39	20240325	100352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	0	3	0.00	35075130	6512	39.59	5390	5410	5360	7000	3780	5390	5386.23	1.23	-3133	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3880	10	1	13273577	715	-14.18	0.71	12	0.05	-380.00	7539.00	7770	20230321	-30.63	5100	20240312	5.69	6990	-22.89	20240115	5100	5.69	20240312	7640	-29.45	20230718	5100	5.69	20240312	1.61	N	024950	500	66 억	163762	N	N	N	N
40	20240325	090353	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	0	3	0.00	2500700	464	2.82	5390	5390	5360	7000	3780	5390	5389.44	1.23	-16	5456	5422	5376	5342	5296	5440	5360	66	1610	500	3880	10	1	13273577	715	-14.18	0.71	12	0.00	-380.00	7539.00	7770	20230321	-30.63	5100	20240312	5.69	6990	-22.89	20240115	5100	5.69	20240312	7640	-29.45	20230718	5100	5.69	20240312	1.61	N	024950	500	66 억	163762	N	N	N	N
41	20240322	160350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	30	2	0.56	88498730	16448	47.57	5330	5410	5330	6960	3760	5360	5380.49	1.24	-975	5440	5400	5340	5300	5240	5420	5320	66	1600	500	3850	10	1	13273577	715	-14.18	0.71	12	0.12	-380.00	7539.00	7770	20230321	-30.63	5100	20240312	5.69	6990	-22.89	20240115	5100	5.69	20240312	7650	-29.54	20230322	5100	5.69	20240312	1.63	N	024950	500	66 억	164740	N	N	N	N
42	20240322	150354	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	20	2	0.37	82406100	15314	44.29	5330	5410	5330	6960	3760	5360	5381.10	1.24	-940	5440	5400	5340	5300	5240	5420	5320	66	1600	500	3850	10	1	13273577	714	-14.16	0.71	12	0.12	-380.00	7539.00	7770	20230321	-30.76	5100	20240312	5.49	6990	-23.03	20240115	5100	5.49	20240312	7650	-29.67	20230322	5100	5.49	20240312	1.63	N	024950	500	66 억	164740	N	N	N	N
43	20240322	140350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	20	2	0.37	71628060	13311	38.50	5330	5410	5330	6960	3760	5360	5381.12	1.24	-434	5440	5400	5340	5300	5240	5420	5320	66	1600	500	3850	10	1	13273577	714	-14.16	0.71	12	0.10	-380.00	7539.00	7770	20230321	-30.76	5100	20240312	5.49	6990	-23.03	20240115	5100	5.49	20240312	7650	-29.67	20230322	5100	5.49	20240312	1.63	N	024950	500	66 억	164740	N	N	N	N
44	20240322	130350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	40	2	0.75	47455690	8829	25.54	5330	5400	5330	6960	3760	5360	5374.98	1.24	-620	5440	5400	5340	5300	5240	5420	5320	66	1600	500	3850	10	1	13273577	717	-14.21	0.72	12	0.07	-380.00	7539.00	7770	20230321	-30.50	5100	20240312	5.88	6990	-22.75	20240115	5100	5.88	20240312	7650	-29.41	20230322	5100	5.88	20240312	1.63	N	024950	500	66 억	164740	N	N	N	N
45	20240322	120346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	20	2	0.37	34627560	6451	18.66	5330	5400	5330	6960	3760	5360	5367.78	1.24	-629	5440	5400	5340	5300	5240	5420	5320	66	1600	500	3850	10	1	13273577	714	-14.16	0.71	12	0.05	-380.00	7539.00	7770	20230321	-30.76	5100	20240312	5.49	6990	-23.03	20240115	5100	5.49	20240312	7650	-29.67	20230322	5100	5.49	20240312	1.63	N	024950	500	66 억	164740	N	N	N	N
46	20240322	110353	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	30	2	0.56	27228670	5078	14.69	5330	5390	5330	6960	3760	5360	5362.09	1.24	-567	5440	5400	5340	5300	5240	5420	5320	66	1600	500	3850	10	1	13273577	715	-14.18	0.71	12	0.04	-380.00	7539.00	7770	20230321	-30.63	5100	20240312	5.69	6990	-22.89	20240115	5100	5.69	20240312	7650	-29.54	20230322	5100	5.69	20240312	1.63	N	024950	500	66 억	164740	N	N	N	N
47	20240322	100351	57	100.00	KOSDAQ		유통	N	N	N	N	N	5360	0	3	0.00	12664840	2367	6.85	5330	5360	5330	6960	3760	5360	5350.59	1.24	-502	5440	5400	5340	5300	5240	5420	5320	66	1600	500	3850	10	1	13273577	711	-14.11	0.71	12	0.02	-380.00	7539.00	7770	20230321	-31.02	5100	20240312	5.10	6990	-23.32	20240115	5100	5.10	20240312	7650	-29.93	20230322	5100	5.10	20240312	1.63	N	024950	500	66 억	164740	N	N	N	N
48	20240322	090347	57	100.00	KOSDAQ		유통	N	N	N	N	N	5360	0	3	0.00	3379280	632	1.83	5330	5360	5330	6960	3760	5360	5346.96	1.24	-332	5440	5400	5340	5300	5240	5420	5320	66	1600	500	3850	10	1	13273577	711	-14.11	0.71	12	0.00	-380.00	7539.00	7770	20230321	-31.02	5100	20240312	5.10	6990	-23.32	20240115	5100	5.10	20240312	7650	-29.93	20230322	5100	5.10	20240312	1.63	N	024950	500	66 억	164740	N	N	N	N
49	20240321	160348	57	100.00	KOSDAQ		유통	N	N	N	N	N	5360	50	2	0.94	183379490	34424	200.64	5320	5380	5280	6900	3720	5310	5327.08	1.23	1162	5396	5352	5296	5252	5196	5375	5275	66	1590	500	3820	10	1	13273577	711	-14.11	0.71	12	0.26	-380.00	7539.00	7770	20230321	-31.02	5100	20240312	5.10	6990	-23.32	20240115	5100	5.10	20240312	7770	-31.02	20230321	5100	5.10	20240312	1.61	N	024950	500	66 억	163578	N	N	N	N
50	20240321	150349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	40	2	0.75	179225680	33648	196.12	5320	5380	5280	6900	3720	5310	5326.49	1.23	842	5396	5352	5296	5252	5196	5375	5275	66	1590	500	3820	10	1	13273577	710	-14.08	0.71	12	0.25	-380.00	7539.00	7770	20230321	-31.15	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7770	-31.15	20230321	5100	4.90	20240312	1.61	N	024950	500	66 억	163578	N	N	N	N
51	20240321	140350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5360	50	2	0.94	140128080	26340	153.52	5320	5360	5280	6900	3720	5310	5319.97	1.23	1145	5396	5352	5296	5252	5196	5375	5275	66	1590	500	3820	10	1	13273577	711	-14.11	0.71	12	0.20	-380.00	7539.00	7770	20230321	-31.02	5100	20240312	5.10	6990	-23.32	20240115	5100	5.10	20240312	7770	-31.02	20230321	5100	5.10	20240312	1.61	N	024950	500	66 억	163578	N	N	N	N
52	20240321	130347	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	40	2	0.75	134031470	25202	146.89	5320	5360	5280	6900	3720	5310	5318.29	1.23	1160	5396	5352	5296	5252	5196	5375	5275	66	1590	500	3820	10	1	13273577	710	-14.08	0.71	12	0.19	-380.00	7539.00	7770	20230321	-31.15	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7770	-31.15	20230321	5100	4.90	20240312	1.61	N	024950	500	66 억	163578	N	N	N	N
53	20240321	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	-10	5	-0.19	113597780	21369	124.55	5320	5360	5280	6900	3720	5310	5316.01	1.23	-912	5396	5352	5296	5252	5196	5375	5275	66	1590	500	3820	10	1	13273577	703	-13.95	0.70	12	0.16	-380.00	7539.00	7770	20230321	-31.79	5100	20240312	3.92	6990	-24.18	20240115	5100	3.92	20240312	7770	-31.79	20230321	5100	3.92	20240312	1.61	N	024950	500	66 억	163578	N	N	N	N
54	20240321	110349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	10	2	0.19	99167770	18652	108.71	5320	5360	5280	6900	3720	5310	5316.74	1.23	-828	5396	5352	5296	5252	5196	5375	5275	66	1590	500	3820	10	1	13273577	706	-14.00	0.71	12	0.14	-380.00	7539.00	7770	20230321	-31.53	5100	20240312	4.31	6990	-23.89	20240115	5100	4.31	20240312	7770	-31.53	20230321	5100	4.31	20240312	1.61	N	024950	500	66 억	163578	N	N	N	N
55	20240321	100349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	10	2	0.19	60077220	11314	65.94	5320	5340	5290	6900	3720	5310	5309.99	1.23	-360	5396	5352	5296	5252	5196	5375	5275	66	1590	500	3820	10	1	13273577	706	-14.00	0.71	12	0.09	-380.00	7539.00	7770	20230321	-31.53	5100	20240312	4.31	6990	-23.89	20240115	5100	4.31	20240312	7770	-31.53	20230321	5100	4.31	20240312	1.61	N	024950	500	66 억	163578	N	N	N	N
56	20240321	090349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	10	2	0.19	90440	17	0.10	5320	5320	5320	6900	3720	5310	5320.00	1.23	0	5396	5352	5296	5252	5196	5375	5275	66	1590	500	3820	10	1	13273577	706	-14.00	0.71	12	0.00	-380.00	7539.00	7770	20230321	-31.53	5100	20240312	4.31	6990	-23.89	20240115	5100	4.31	20240312	7770	-31.53	20230321	5100	4.31	20240312	1.61	N	024950	500	66 억	163578	N	N	N	N
57	20240320	160346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5310	40	2	0.76	90907390	17152	50.09	5240	5340	5240	6850	3690	5270	5300.10	1.25	-1984	5463	5366	5303	5206	5143	5335	5175	66	1580	500	3790	10	1	13273577	705	-13.97	0.70	12	0.13	-380.00	7539.00	8100	20230315	-34.44	5100	20240312	4.12	6990	-24.03	20240115	5100	4.12	20240312	7770	-31.66	20230321	5100	4.12	20240312	1.62	N	024950	500	66 억	165560	N	N	N	N
58	20240320	150346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5330	60	2	1.14	84607830	15966	46.62	5240	5340	5240	6850	3690	5270	5299.25	1.25	-1978	5463	5366	5303	5206	5143	5335	5175	66	1580	500	3790	10	1	13273577	707	-14.03	0.71	12	0.12	-380.00	7539.00	8100	20230315	-34.20	5100	20240312	4.51	6990	-23.75	20240115	5100	4.51	20240312	7770	-31.40	20230321	5100	4.51	20240312	1.62	N	024950	500	66 억	165560	N	N	N	N
59	20240320	140349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5330	60	2	1.14	69075560	13047	38.10	5240	5330	5240	6850	3690	5270	5294.36	1.25	-1273	5463	5366	5303	5206	5143	5335	5175	66	1580	500	3790	10	1	13273577	707	-14.03	0.71	12	0.10	-380.00	7539.00	8100	20230315	-34.20	5100	20240312	4.51	6990	-23.75	20240115	5100	4.51	20240312	7770	-31.40	20230321	5100	4.51	20240312	1.62	N	024950	500	66 억	165560	N	N	N	N
60	20240320	130351	57	100.00	KOSDAQ		유통	N	N	N	N	N	5310	40	2	0.76	50607930	9573	27.95	5240	5330	5240	6850	3690	5270	5286.53	1.25	-1003	5463	5366	5303	5206	5143	5335	5175	66	1580	500	3790	10	1	13273577	705	-13.97	0.70	12	0.07	-380.00	7539.00	8100	20230315	-34.44	5100	20240312	4.12	6990	-24.03	20240115	5100	4.12	20240312	7770	-31.66	20230321	5100	4.12	20240312	1.62	N	024950	500	66 억	165560	N	N	N	N
61	20240320	120349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	30	2	0.57	43233800	8186	23.90	5240	5330	5240	6850	3690	5270	5281.43	1.25	-615	5463	5366	5303	5206	5143	5335	5175	66	1580	500	3790	10	1	13273577	703	-13.95	0.70	12	0.06	-380.00	7539.00	8100	20230315	-34.57	5100	20240312	3.92	6990	-24.18	20240115	5100	3.92	20240312	7770	-31.79	20230321	5100	3.92	20240312	1.62	N	024950	500	66 억	165560	N	N	N	N
62	20240320	110348	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	20	2	0.38	27025320	5120	14.95	5240	5330	5240	6850	3690	5270	5278.38	1.25	-468	5463	5366	5303	5206	5143	5335	5175	66	1580	500	3790	10	1	13273577	702	-13.92	0.70	12	0.04	-380.00	7539.00	8100	20230315	-34.69	5100	20240312	3.73	6990	-24.32	20240115	5100	3.73	20240312	7770	-31.92	20230321	5100	3.73	20240312	1.62	N	024950	500	66 억	165560	N	N	N	N
63	20240320	100346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	10	2	0.19	18067860	3428	10.01	5240	5330	5240	6850	3690	5270	5270.67	1.25	193	5463	5366	5303	5206	5143	5335	5175	66	1580	500	3790	10	1	13273577	701	-13.89	0.70	12	0.03	-380.00	7539.00	8100	20230315	-34.81	5100	20240312	3.53	6990	-24.46	20240115	5100	3.53	20240312	7770	-32.05	20230321	5100	3.53	20240312	1.62	N	024950	500	66 억	165560	N	N	N	N
64	20240320	090344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-30	5	-0.57	3212120	613	1.79	5240	5240	5240	6850	3690	5270	5240.00	1.25	-84	5463	5366	5303	5206	5143	5335	5175	66	1580	500	3790	10	1	13273577	696	-13.79	0.70	12	0.00	-380.00	7539.00	8100	20230315	-35.31	5100	20240312	2.75	6990	-25.04	20240115	5100	2.75	20240312	7770	-32.56	20230321	5100	2.75	20240312	1.62	N	024950	500	66 억	165560	N	N	N	N
65	20240319	160341	57	100.00	KOSDAQ		유통	N	N	N	N	N	5270	-100	5	-1.86	180387910	34025	70.89	5370	5400	5240	6980	3760	5370	5301.63	1.37	-16839	5490	5430	5310	5250	5130	5460	5280	66	1610	500	3860	10	1	13273577	700	-13.87	0.70	12	0.26	-380.00	7539.00	8100	20230315	-34.94	5100	20240312	3.33	6990	-24.61	20240115	5100	3.33	20240312	7770	-32.18	20230321	5100	3.33	20240312	1.60	N	024950	500	66 억	182400	N	N	N	N
66	20240319	150347	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	-120	5	-2.23	163348990	30786	64.14	5370	5400	5240	6980	3760	5370	5305.95	1.37	-14583	5490	5430	5310	5250	5130	5460	5280	66	1610	500	3860	10	1	13273577	697	-13.82	0.70	12	0.23	-380.00	7539.00	8100	20230315	-35.19	5100	20240312	2.94	6990	-24.89	20240115	5100	2.94	20240312	7770	-32.43	20230321	5100	2.94	20240312	1.60	N	024950	500	66 억	182400	N	N	N	N
67	20240319	140347	57	100.00	KOSDAQ		유통	N	N	N	N	N	5260	-110	5	-2.05	143608200	27026	56.31	5370	5400	5250	6980	3760	5370	5313.71	1.37	-11885	5490	5430	5310	5250	5130	5460	5280	66	1610	500	3860	10	1	13273577	698	-13.84	0.70	12	0.20	-380.00	7539.00	8100	20230315	-35.06	5100	20240312	3.14	6990	-24.75	20240115	5100	3.14	20240312	7770	-32.30	20230321	5100	3.14	20240312	1.60	N	024950	500	66 억	182400	N	N	N	N
68	20240319	130326	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	-90	5	-1.68	125089040	23513	48.99	5370	5400	5260	6980	3760	5370	5319.99	1.37	-9558	5490	5430	5310	5250	5130	5460	5280	66	1610	500	3860	10	1	13273577	701	-13.89	0.70	12	0.18	-380.00	7539.00	8100	20230315	-34.81	5100	20240312	3.53	6990	-24.46	20240115	5100	3.53	20240312	7770	-32.05	20230321	5100	3.53	20240312	1.60	N	024950	500	66 억	182400	N	N	N	N
69	20240319	120346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	-80	5	-1.49	100032690	18776	39.12	5370	5380	5270	6980	3760	5370	5327.69	1.37	-8373	5490	5430	5310	5250	5130	5460	5280	66	1610	500	3860	10	1	13273577	702	-13.92	0.70	12	0.14	-380.00	7539.00	8100	20230315	-34.69	5100	20240312	3.73	6990	-24.32	20240115	5100	3.73	20240312	7770	-31.92	20230321	5100	3.73	20240312	1.60	N	024950	500	66 억	182400	N	N	N	N
70	20240319	110345	57	100.00	KOSDAQ		유통	N	N	N	N	N	5310	-60	5	-1.12	74909190	14035	29.24	5370	5380	5300	6980	3760	5370	5337.31	1.37	-5951	5490	5430	5310	5250	5130	5460	5280	66	1610	500	3860	10	1	13273577	705	-13.97	0.70	12	0.11	-380.00	7539.00	8100	20230315	-34.44	5100	20240312	4.12	6990	-24.03	20240115	5100	4.12	20240312	7770	-31.66	20230321	5100	4.12	20240312	1.60	N	024950	500	66 억	182400	N	N	N	N
71	20240319	100347	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	-20	5	-0.37	34054510	6384	13.30	5370	5380	5300	6980	3760	5370	5334.35	1.37	-1156	5490	5430	5310	5250	5130	5460	5280	66	1610	500	3860	10	1	13273577	710	-14.08	0.71	12	0.05	-380.00	7539.00	8100	20230315	-33.95	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7770	-31.15	20230321	5100	4.90	20240312	1.60	N	024950	500	66 억	182400	N	N	N	N
72	20240319	090346	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	-20	5	-0.37	7184420	1338	2.79	5370	5380	5350	6980	3760	5370	5369.52	1.37	-999	5490	5430	5310	5250	5130	5460	5280	66	1610	500	3860	10	1	13273577	710	-14.08	0.71	12	0.01	-380.00	7539.00	8100	20230315	-33.95	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7770	-31.15	20230321	5100	4.90	20240312	1.60	N	024950	500	66 억	182400	N	N	N	N
73	20240318	160343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	120	2	2.29	254102820	47820	257.54	5200	5370	5190	6820	3680	5250	5313.73	1.29	11159	5290	5270	5230	5210	5170	5280	5220	66	1570	500	3780	10	1	13273577	713	-14.13	0.71	12	0.36	-380.00	7539.00	8100	20230315	-33.70	5100	20240312	5.29	6990	-23.18	20240115	5100	5.29	20240312	7770	-30.89	20230321	5100	5.29	20240312	1.58	N	024950	500	66 억	171242	N	N	N	N
74	20240318	150345	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	100	2	1.90	231194080	43550	234.54	5200	5370	5190	6820	3680	5250	5308.70	1.29	10825	5290	5270	5230	5210	5170	5280	5220	66	1570	500	3780	10	1	13273577	710	-14.08	0.71	12	0.33	-380.00	7539.00	8100	20230315	-33.95	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7770	-31.15	20230321	5100	4.90	20240312	1.58	N	024950	500	66 억	171242	N	N	N	N
75	20240318	140344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	100	2	1.90	177070260	33447	180.13	5200	5360	5190	6820	3680	5250	5294.06	1.29	8526	5290	5270	5230	5210	5170	5280	5220	66	1570	500	3780	10	1	13273577	710	-14.08	0.71	12	0.25	-380.00	7539.00	8100	20230315	-33.95	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7770	-31.15	20230321	5100	4.90	20240312	1.58	N	024950	500	66 억	171242	N	N	N	N
76	20240318	130344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5340	90	2	1.71	139829050	26481	142.62	5200	5350	5190	6820	3680	5250	5280.35	1.29	8467	5290	5270	5230	5210	5170	5280	5220	66	1570	500	3780	10	1	13273577	709	-14.05	0.71	12	0.20	-380.00	7539.00	8100	20230315	-34.07	5100	20240312	4.71	6990	-23.61	20240115	5100	4.71	20240312	7770	-31.27	20230321	5100	4.71	20240312	1.58	N	024950	500	66 억	171242	N	N	N	N
77	20240318	120342	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	40	2	0.76	92257110	17532	94.42	5200	5330	5190	6820	3680	5250	5262.21	1.29	4594	5290	5270	5230	5210	5170	5280	5220	66	1570	500	3780	10	1	13273577	702	-13.92	0.70	12	0.13	-380.00	7539.00	8100	20230315	-34.69	5100	20240312	3.73	6990	-24.32	20240115	5100	3.73	20240312	7770	-31.92	20230321	5100	3.73	20240312	1.58	N	024950	500	66 억	171242	N	N	N	N
78	20240318	110345	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	30	2	0.57	83694680	15910	85.69	5200	5330	5190	6820	3680	5250	5260.51	1.29	4628	5290	5270	5230	5210	5170	5280	5220	66	1570	500	3780	10	1	13273577	701	-13.89	0.70	12	0.12	-380.00	7539.00	8100	20230315	-34.81	5100	20240312	3.53	6990	-24.46	20240115	5100	3.53	20240312	7770	-32.05	20230321	5100	3.53	20240312	1.58	N	024950	500	66 억	171242	N	N	N	N
79	20240318	100344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	50	2	0.95	70142920	13336	71.82	5200	5330	5190	6820	3680	5250	5259.67	1.29	3902	5290	5270	5230	5210	5170	5280	5220	66	1570	500	3780	10	1	13273577	703	-13.95	0.70	12	0.10	-380.00	7539.00	8100	20230315	-34.57	5100	20240312	3.92	6990	-24.18	20240115	5100	3.92	20240312	7770	-31.79	20230321	5100	3.92	20240312	1.58	N	024950	500	66 억	171242	N	N	N	N
80	20240318	090342	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-30	5	-0.57	5732220	1101	5.93	5200	5220	5190	6820	3680	5250	5206.38	1.29	-19	5290	5270	5230	5210	5170	5280	5220	66	1570	500	3780	10	1	13273577	693	-13.74	0.69	12	0.01	-380.00	7539.00	8100	20230315	-35.56	5100	20240312	2.35	6990	-25.32	20240115	5100	2.35	20240312	7770	-32.82	20230321	5100	2.35	20240312	1.58	N	024950	500	66 억	171242	N	N	N	N
81	20240315	160340	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	0	3	0.00	96868830	18515	46.98	5210	5250	5190	6820	3680	5250	5231.91	1.32	-3925	5330	5290	5210	5170	5090	5310	5190	66	1570	500	3780	10	1	13273577	697	-13.82	0.70	12	0.14	-380.00	7539.00	8190	20230310	-35.90	5100	20240312	2.94	6990	-24.89	20240115	5100	2.94	20240312	8100	-35.19	20230315	5100	2.94	20240312	1.59	N	024950	500	66 억	175167	N	N	N	N
82	20240315	150323	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	0	3	0.00	88175940	16856	42.77	5210	5250	5190	6820	3680	5250	5231.13	1.32	-3989	5330	5290	5210	5170	5090	5310	5190	66	1570	500	3780	10	1	13273577	697	-13.82	0.70	12	0.13	-380.00	7539.00	8190	20230310	-35.90	5100	20240312	2.94	6990	-24.89	20240115	5100	2.94	20240312	8100	-35.19	20230315	5100	2.94	20240312	1.59	N	024950	500	66 억	175167	N	N	N	N
83	20240315	140323	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-10	5	-0.19	77208710	14767	37.47	5210	5250	5190	6820	3680	5250	5228.46	1.32	-2449	5330	5290	5210	5170	5090	5310	5190	66	1570	500	3780	10	1	13273577	696	-13.79	0.70	12	0.11	-380.00	7539.00	8190	20230310	-36.02	5100	20240312	2.75	6990	-25.04	20240115	5100	2.75	20240312	8100	-35.31	20230315	5100	2.75	20240312	1.59	N	024950	500	66 억	175167	N	N	N	N
84	20240315	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-20	5	-0.38	49492290	9467	24.02	5210	5250	5190	6820	3680	5250	5227.87	1.32	-2751	5330	5290	5210	5170	5090	5310	5190	66	1570	500	3780	10	1	13273577	694	-13.76	0.69	12	0.07	-380.00	7539.00	8190	20230310	-36.14	5100	20240312	2.55	6990	-25.18	20240115	5100	2.55	20240312	8100	-35.43	20230315	5100	2.55	20240312	1.59	N	024950	500	66 억	175167	N	N	N	N
85	20240315	120342	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-20	5	-0.38	41526580	7945	20.16	5210	5250	5190	6820	3680	5250	5226.76	1.32	-2211	5330	5290	5210	5170	5090	5310	5190	66	1570	500	3780	10	1	13273577	694	-13.76	0.69	12	0.06	-380.00	7539.00	8190	20230310	-36.14	5100	20240312	2.55	6990	-25.18	20240115	5100	2.55	20240312	8100	-35.43	20230315	5100	2.55	20240312	1.59	N	024950	500	66 억	175167	N	N	N	N
86	20240315	110340	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-10	5	-0.19	33024620	6322	16.04	5210	5250	5190	6820	3680	5250	5223.76	1.32	-1677	5330	5290	5210	5170	5090	5310	5190	66	1570	500	3780	10	1	13273577	696	-13.79	0.70	12	0.05	-380.00	7539.00	8190	20230310	-36.02	5100	20240312	2.75	6990	-25.04	20240115	5100	2.75	20240312	8100	-35.31	20230315	5100	2.75	20240312	1.59	N	024950	500	66 억	175167	N	N	N	N
87	20240315	100340	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-20	5	-0.38	24169940	4633	11.76	5210	5250	5190	6820	3680	5250	5216.91	1.32	-1254	5330	5290	5210	5170	5090	5310	5190	66	1570	500	3780	10	1	13273577	694	-13.76	0.69	12	0.03	-380.00	7539.00	8190	20230310	-36.14	5100	20240312	2.55	6990	-25.18	20240115	5100	2.55	20240312	8100	-35.43	20230315	5100	2.55	20240312	1.59	N	024950	500	66 억	175167	N	N	N	N
88	20240315	090341	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-10	5	-0.19	2850030	547	1.39	5210	5240	5210	6820	3680	5250	5210.29	1.32	-61	5330	5290	5210	5170	5090	5310	5190	66	1570	500	3780	10	1	13273577	696	-13.79	0.70	12	0.00	-380.00	7539.00	8190	20230310	-36.02	5100	20240312	2.75	6990	-25.04	20240115	5100	2.75	20240312	8100	-35.31	20230315	5100	2.75	20240312	1.59	N	024950	500	66 억	175167	N	N	N	N
89	20240314	160338	57	100.00	KOSDAQ		유통	N	N	N	N	N	5250	60	2	1.16	200787270	38847	92.28	5200	5250	5130	6740	3640	5190	5168.44	1.39	-9179	5330	5260	5220	5150	5110	5240	5130	66	1550	500	3730	10	1	13273577	697	-13.82	0.70	12	0.29	-380.00	7539.00	8310	20230309	-36.82	5100	20240312	2.94	6990	-24.89	20240115	5100	2.94	20240312	8100	-35.19	20230315	5100	2.94	20240312	1.62	N	024950	500	66 억	184346	N	N	N	N
90	20240314	150339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	0	3	0.00	173113220	33554	79.71	5200	5200	5130	6740	3640	5190	5159.24	1.39	-6702	5330	5260	5220	5150	5110	5240	5130	66	1550	500	3730	10	1	13273577	689	-13.66	0.69	12	0.25	-380.00	7539.00	8310	20230309	-37.55	5100	20240312	1.76	6990	-25.75	20240115	5100	1.76	20240312	8100	-35.93	20230315	5100	1.76	20240312	1.62	N	024950	500	66 억	184346	N	N	N	N
91	20240314	140339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-30	5	-0.58	158274660	30697	72.92	5200	5200	5130	6740	3640	5190	5156.03	1.39	-6036	5330	5260	5220	5150	5110	5240	5130	66	1550	500	3730	10	1	13273577	685	-13.58	0.68	12	0.23	-380.00	7539.00	8310	20230309	-37.91	5100	20240312	1.18	6990	-26.18	20240115	5100	1.18	20240312	8100	-36.30	20230315	5100	1.18	20240312	1.62	N	024950	500	66 억	184346	N	N	N	N
92	20240314	130338	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-30	5	-0.58	137765450	26724	63.48	5200	5200	5130	6740	3640	5190	5155.12	1.39	-5217	5330	5260	5220	5150	5110	5240	5130	66	1550	500	3730	10	1	13273577	685	-13.58	0.68	12	0.20	-380.00	7539.00	8310	20230309	-37.91	5100	20240312	1.18	6990	-26.18	20240115	5100	1.18	20240312	8100	-36.30	20230315	5100	1.18	20240312	1.62	N	024950	500	66 억	184346	N	N	N	N
93	20240314	120338	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-40	5	-0.77	113831240	22073	52.44	5200	5200	5130	6740	3640	5190	5157.04	1.39	-4376	5330	5260	5220	5150	5110	5240	5130	66	1550	500	3730	10	1	13273577	684	-13.55	0.68	12	0.17	-380.00	7539.00	8310	20230309	-38.03	5100	20240312	0.98	6990	-26.32	20240115	5100	0.98	20240312	8100	-36.42	20230315	5100	0.98	20240312	1.62	N	024950	500	66 억	184346	N	N	N	N
94	20240314	110339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-40	5	-0.77	80497850	15596	37.05	5200	5200	5130	6740	3640	5190	5161.44	1.39	-5504	5330	5260	5220	5150	5110	5240	5130	66	1550	500	3730	10	1	13273577	684	-13.55	0.68	12	0.12	-380.00	7539.00	8310	20230309	-38.03	5100	20240312	0.98	6990	-26.32	20240115	5100	0.98	20240312	8100	-36.42	20230315	5100	0.98	20240312	1.62	N	024950	500	66 억	184346	N	N	N	N
95	20240314	100339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-40	5	-0.77	46271590	8943	21.24	5200	5200	5140	6740	3640	5190	5174.06	1.39	-3525	5330	5260	5220	5150	5110	5240	5130	66	1550	500	3730	10	1	13273577	684	-13.55	0.68	12	0.07	-380.00	7539.00	8310	20230309	-38.03	5100	20240312	0.98	6990	-26.32	20240115	5100	0.98	20240312	8100	-36.42	20230315	5100	0.98	20240312	1.62	N	024950	500	66 억	184346	N	N	N	N
96	20240314	090338	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-10	5	-0.19	7626090	1469	3.49	5200	5200	5180	6740	3640	5190	5191.35	1.39	-1165	5330	5260	5220	5150	5110	5240	5130	66	1550	500	3730	10	1	13273577	688	-13.63	0.69	12	0.01	-380.00	7539.00	8310	20230309	-37.67	5100	20240312	1.57	6990	-25.89	20240115	5100	1.57	20240312	8100	-36.05	20230315	5100	1.57	20240312	1.62	N	024950	500	66 억	184346	N	N	N	N
97	20240313	160335	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	-60	5	-1.14	219536320	42071	33.62	5260	5290	5180	6820	3680	5250	5218.30	1.51	-15700	5496	5372	5236	5112	4976	5305	5045	66	1570	500	3780	10	1	13273577	689	-13.66	0.69	12	0.32	-380.00	7539.00	8310	20230308	-37.55	5100	20240312	1.76	6990	-25.75	20240115	5100	1.76	20240312	8100	-35.93	20230315	5100	1.76	20240312	1.68	N	024950	500	66 억	200034	N	N	N	N
98	20240313	150335	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-40	5	-0.76	209367050	40112	32.05	5260	5290	5180	6820	3680	5250	5219.56	1.51	-15366	5496	5372	5236	5112	4976	5305	5045	66	1570	500	3780	10	1	13273577	692	-13.71	0.69	12	0.30	-380.00	7539.00	8310	20230308	-37.30	5100	20240312	2.16	6990	-25.46	20240115	5100	2.16	20240312	8100	-35.68	20230315	5100	2.16	20240312	1.68	N	024950	500	66 억	200034	N	N	N	N
99	20240313	140338	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-40	5	-0.76	190863970	36551	29.21	5260	5290	5190	6820	3680	5250	5221.85	1.51	-14836	5496	5372	5236	5112	4976	5305	5045	66	1570	500	3780	10	1	13273577	692	-13.71	0.69	12	0.28	-380.00	7539.00	8310	20230308	-37.30	5100	20240312	2.16	6990	-25.46	20240115	5100	2.16	20240312	8100	-35.68	20230315	5100	2.16	20240312	1.68	N	024950	500	66 억	200034	N	N	N	N
100	20240313	130340	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-40	5	-0.76	160175610	30654	24.49	5260	5290	5200	6820	3680	5250	5225.28	1.51	-10723	5496	5372	5236	5112	4976	5305	5045	66	1570	500	3780	10	1	13273577	692	-13.71	0.69	12	0.23	-380.00	7539.00	8310	20230308	-37.30	5100	20240312	2.16	6990	-25.46	20240115	5100	2.16	20240312	8100	-35.68	20230315	5100	2.16	20240312	1.68	N	024950	500	66 억	200034	N	N	N	N
101	20240313	120336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-50	5	-0.95	133975520	25634	20.48	5260	5290	5200	6820	3680	5250	5226.48	1.51	-8535	5496	5372	5236	5112	4976	5305	5045	66	1570	500	3780	10	1	13273577	690	-13.68	0.69	12	0.19	-380.00	7539.00	8310	20230308	-37.42	5100	20240312	1.96	6990	-25.61	20240115	5100	1.96	20240312	8100	-35.80	20230315	5100	1.96	20240312	1.68	N	024950	500	66 억	200034	N	N	N	N
102	20240313	110336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-10	5	-0.19	90347670	17255	13.79	5260	5290	5200	6820	3680	5250	5236.03	1.51	-7499	5496	5372	5236	5112	4976	5305	5045	66	1570	500	3780	10	1	13273577	696	-13.79	0.70	12	0.13	-380.00	7539.00	8310	20230308	-36.94	5100	20240312	2.75	6990	-25.04	20240115	5100	2.75	20240312	8100	-35.31	20230315	5100	2.75	20240312	1.68	N	024950	500	66 억	200034	N	N	N	N
103	20240313	100335	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-10	5	-0.19	53721120	10249	8.19	5260	5290	5200	6820	3680	5250	5241.60	1.51	-7044	5496	5372	5236	5112	4976	5305	5045	66	1570	500	3780	10	1	13273577	696	-13.79	0.70	12	0.08	-380.00	7539.00	8310	20230308	-36.94	5100	20240312	2.75	6990	-25.04	20240115	5100	2.75	20240312	8100	-35.31	20230315	5100	2.75	20240312	1.68	N	024950	500	66 억	200034	N	N	N	N
104	20240313	090336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	30	2	0.57	3326320	632	0.50	5260	5280	5260	6820	3680	5250	5263.16	1.51	-288	5496	5372	5236	5112	4976	5305	5045	66	1570	500	3780	10	1	13273577	701	-13.89	0.70	12	0.00	-380.00	7539.00	8310	20230308	-36.46	5100	20240312	3.53	6990	-24.46	20240115	5100	3.53	20240312	8100	-34.81	20230315	5100	3.53	20240312	1.68	N	024950	500	66 억	200034	N	N	N	N
105	20240312	160331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5250	-110	5	-2.05	648542800	124861	265.90	5360	5360	5100	6960	3760	5360	5193.64	1.36	20095	5493	5426	5383	5316	5273	5405	5295	66	1600	500	3850	10	1	13273577	697	-13.82	0.70	12	0.94	-380.00	7539.00	8450	20230307	-37.87	5100	20240312	2.94	6990	-24.89	20240115	5100	2.94	20240312	8100	-35.19	20230315	5100	2.94	20240312	1.68	N	024950	500	66 억	179940	N	N	N	N
106	20240312	150332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5250	-110	5	-2.05	595159370	114682	244.23	5360	5360	5100	6960	3760	5360	5189.65	1.36	24226	5493	5426	5383	5316	5273	5405	5295	66	1600	500	3850	10	1	13273577	697	-13.82	0.70	12	0.86	-380.00	7539.00	8450	20230307	-37.87	5100	20240312	2.94	6990	-24.89	20240115	5100	2.94	20240312	8100	-35.19	20230315	5100	2.94	20240312	1.68	N	024950	500	66 억	179940	N	N	N	N
107	20240312	140329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5190	-170	5	-3.17	565250770	108955	232.03	5360	5360	5100	6960	3760	5360	5187.93	1.36	24233	5493	5426	5383	5316	5273	5405	5295	66	1600	500	3850	10	1	13273577	689	-13.66	0.69	12	0.82	-380.00	7539.00	8450	20230307	-38.58	5100	20240312	1.76	6990	-25.75	20240115	5100	1.76	20240312	8100	-35.93	20230315	5100	1.76	20240312	1.68	N	024950	500	66 억	179940	N	N	N	N
108	20240312	130321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5170	-190	5	-3.54	524638700	101113	215.33	5360	5360	5100	6960	3760	5360	5188.64	1.36	19930	5493	5426	5383	5316	5273	5405	5295	66	1600	500	3850	10	1	13273577	686	-13.61	0.69	12	0.76	-380.00	7539.00	8450	20230307	-38.82	5100	20240312	1.37	6990	-26.04	20240115	5100	1.37	20240312	8100	-36.17	20230315	5100	1.37	20240312	1.68	N	024950	500	66 억	179940	N	N	N	N
109	20240312	120332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5190	-170	5	-3.17	491914300	94813	201.91	5360	5360	5100	6960	3760	5360	5188.26	1.36	20838	5493	5426	5383	5316	5273	5405	5295	66	1600	500	3850	10	1	13273577	689	-13.66	0.69	12	0.71	-380.00	7539.00	8450	20230307	-38.58	5100	20240312	1.76	6990	-25.75	20240115	5100	1.76	20240312	8100	-35.93	20230315	5100	1.76	20240312	1.68	N	024950	500	66 억	179940	N	N	N	N
110	20240312	110333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5170	-190	5	-3.54	384611910	74045	157.69	5360	5360	5100	6960	3760	5360	5194.30	1.36	9501	5493	5426	5383	5316	5273	5405	5295	66	1600	500	3850	10	1	13273577	686	-13.61	0.69	12	0.56	-380.00	7539.00	8450	20230307	-38.82	5100	20240312	1.37	6990	-26.04	20240115	5100	1.37	20240312	8100	-36.17	20230315	5100	1.37	20240312	1.68	N	024950	500	66 억	179940	N	N	N	N
111	20240312	100332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5200	-160	5	-2.99	310715980	59727	127.20	5360	5360	5100	6960	3760	5360	5202.27	1.36	6017	5493	5426	5383	5316	5273	5405	5295	66	1600	500	3850	10	1	13273577	690	-13.68	0.69	12	0.45	-380.00	7539.00	8450	20230307	-38.46	5100	20240312	1.96	6990	-25.61	20240115	5100	1.96	20240312	8100	-35.80	20230315	5100	1.96	20240312	1.68	N	024950	500	66 억	179940	N	N	N	N
112	20240312	090331	57	100.00	KOSDAQ		유통	N	N	N	N	N	5360	0	3	0.00	6673170	1245	2.65	5360	5360	5350	6960	3760	5360	5359.98	1.36	-125	5493	5426	5383	5316	5273	5405	5295	66	1600	500	3850	10	1	13273577	711	-14.11	0.71	12	0.01	-380.00	7539.00	8450	20230307	-36.57	5340	20240229	0.37	6990	-23.32	20240115	5340	0.37	20240229	8100	-33.83	20230315	5340	0.37	20240229	1.68	N	024950	500	66 억	179940	N	N	N	N
113	20240311	160331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5360	-80	5	-1.47	252622030	46855	206.47	5450	5450	5340	7070	3810	5440	5391.76	1.35	782	5526	5482	5456	5412	5386	5470	5400	66	1630	500	3910	10	1	13273577	711	-14.11	0.71	12	0.35	-380.00	7539.00	8450	20230307	-36.57	5340	20240311	0.37	6990	-23.32	20240115	5340	0.37	20240311	8100	-33.83	20230315	5340	0.37	20240311	1.65	N	024950	500	66 억	179156	N	N	N	N
114	20240311	150331	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	-60	5	-1.10	217040670	40205	177.17	5450	5450	5350	7070	3810	5440	5398.35	1.35	874	5526	5482	5456	5412	5386	5470	5400	66	1630	500	3910	10	1	13273577	714	-14.16	0.71	12	0.30	-380.00	7539.00	8450	20230307	-36.33	5340	20240229	0.75	6990	-23.03	20240115	5340	0.75	20240229	8100	-33.58	20230315	5340	0.75	20240229	1.65	N	024950	500	66 억	179156	N	N	N	N
115	20240311	140329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	-50	5	-0.92	184892030	34217	150.78	5450	5450	5370	7070	3810	5440	5403.51	1.35	1853	5526	5482	5456	5412	5386	5470	5400	66	1630	500	3910	10	1	13273577	715	-14.18	0.71	12	0.26	-380.00	7539.00	8450	20230307	-36.21	5340	20240229	0.94	6990	-22.89	20240115	5340	0.94	20240229	8100	-33.46	20230315	5340	0.94	20240229	1.65	N	024950	500	66 억	179156	N	N	N	N
116	20240311	130332	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	-60	5	-1.10	176968850	32746	144.30	5450	5450	5370	7070	3810	5440	5404.29	1.35	2348	5526	5482	5456	5412	5386	5470	5400	66	1630	500	3910	10	1	13273577	714	-14.16	0.71	12	0.25	-380.00	7539.00	8450	20230307	-36.33	5340	20240229	0.75	6990	-23.03	20240115	5340	0.75	20240229	8100	-33.58	20230315	5340	0.75	20240229	1.65	N	024950	500	66 억	179156	N	N	N	N
117	20240311	120333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	-50	5	-0.92	145769150	26953	118.77	5450	5450	5380	7070	3810	5440	5408.27	1.35	5996	5526	5482	5456	5412	5386	5470	5400	66	1630	500	3910	10	1	13273577	715	-14.18	0.71	12	0.20	-380.00	7539.00	8450	20230307	-36.21	5340	20240229	0.94	6990	-22.89	20240115	5340	0.94	20240229	8100	-33.46	20230315	5340	0.94	20240229	1.65	N	024950	500	66 억	179156	N	N	N	N
118	20240311	110329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	-40	5	-0.74	118545000	21906	96.53	5450	5450	5390	7070	3810	5440	5411.53	1.35	7362	5526	5482	5456	5412	5386	5470	5400	66	1630	500	3910	10	1	13273577	717	-14.21	0.72	12	0.17	-380.00	7539.00	8450	20230307	-36.09	5340	20240229	1.12	6990	-22.75	20240115	5340	1.12	20240229	8100	-33.33	20230315	5340	1.12	20240229	1.65	N	024950	500	66 억	179156	N	N	N	N
119	20240311	100326	57	100.00	KOSDAQ		유통	N	N	N	N	N	5410	-30	5	-0.55	55103460	10153	44.74	5450	5450	5410	7070	3810	5440	5427.31	1.35	2001	5526	5482	5456	5412	5386	5470	5400	66	1630	500	3910	10	1	13273577	718	-14.24	0.72	12	0.08	-380.00	7539.00	8450	20230307	-35.98	5340	20240229	1.31	6990	-22.60	20240115	5340	1.31	20240229	8100	-33.21	20230315	5340	1.31	20240229	1.65	N	024950	500	66 억	179156	N	N	N	N
120	20240311	090327	57	100.00	KOSDAQ		유통	N	N	N	N	N	5420	-20	5	-0.37	16894790	3105	13.68	5450	5450	5410	7070	3810	5440	5441.16	1.35	-36	5526	5482	5456	5412	5386	5470	5400	66	1630	500	3910	10	1	13273577	719	-14.26	0.72	12	0.02	-380.00	7539.00	8450	20230307	-35.86	5340	20240229	1.50	6990	-22.46	20240115	5340	1.50	20240229	8100	-33.09	20230315	5340	1.50	20240229	1.65	N	024950	500	66 억	179156	N	N	N	N
121	20240308	160330	57	100.00	KOSDAQ		유통	N	N	N	N	N	5440	-30	5	-0.55	123672590	22642	101.31	5490	5500	5430	7110	3830	5470	5462.09	1.37	-3199	5550	5510	5460	5420	5370	5515	5425	66	1640	500	3930	10	1	13273577	722	-14.32	0.72	12	0.17	-380.00	7539.00	8450	20230307	-35.62	5340	20240229	1.87	6990	-22.17	20240115	5340	1.87	20240229	8310	-34.54	20230308	5340	1.87	20240229	1.67	N	024950	500	66 억	182355	N	N	N	N
122	20240308	150329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5460	-10	5	-0.18	106724620	19530	87.38	5490	5500	5430	7110	3830	5470	5464.65	1.37	-2976	5550	5510	5460	5420	5370	5515	5425	66	1640	500	3930	10	1	13273577	725	-14.37	0.72	12	0.15	-380.00	7539.00	8450	20230307	-35.38	5340	20240229	2.25	6990	-21.89	20240115	5340	2.25	20240229	8310	-34.30	20230308	5340	2.25	20240229	1.67	N	024950	500	66 억	182355	N	N	N	N
123	20240308	140328	57	100.00	KOSDAQ		유통	N	N	N	N	N	5460	-10	5	-0.18	93822750	17165	76.80	5490	5500	5430	7110	3830	5470	5465.93	1.37	-2424	5550	5510	5460	5420	5370	5515	5425	66	1640	500	3930	10	1	13273577	725	-14.37	0.72	12	0.13	-380.00	7539.00	8450	20230307	-35.38	5340	20240229	2.25	6990	-21.89	20240115	5340	2.25	20240229	8310	-34.30	20230308	5340	2.25	20240229	1.67	N	024950	500	66 억	182355	N	N	N	N
124	20240308	130326	57	100.00	KOSDAQ		유통	N	N	N	N	N	5460	-10	5	-0.18	78022560	14269	63.84	5490	5500	5430	7110	3830	5470	5467.98	1.37	-1863	5550	5510	5460	5420	5370	5515	5425	66	1640	500	3930	10	1	13273577	725	-14.37	0.72	12	0.11	-380.00	7539.00	8450	20230307	-35.38	5340	20240229	2.25	6990	-21.89	20240115	5340	2.25	20240229	8310	-34.30	20230308	5340	2.25	20240229	1.67	N	024950	500	66 억	182355	N	N	N	N
125	20240308	120328	57	100.00	KOSDAQ		유통	N	N	N	N	N	5460	-10	5	-0.18	56017030	10233	45.79	5490	5500	5450	7110	3830	5470	5474.16	1.37	-155	5550	5510	5460	5420	5370	5515	5425	66	1640	500	3930	10	1	13273577	725	-14.37	0.72	12	0.08	-380.00	7539.00	8450	20230307	-35.38	5340	20240229	2.25	6990	-21.89	20240115	5340	2.25	20240229	8310	-34.30	20230308	5340	2.25	20240229	1.67	N	024950	500	66 억	182355	N	N	N	N
126	20240308	110328	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	0	3	0.00	49122440	8972	40.14	5490	5500	5450	7110	3830	5470	5475.08	1.37	319	5550	5510	5460	5420	5370	5515	5425	66	1640	500	3930	10	1	13273577	726	-14.39	0.73	12	0.07	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8310	-34.18	20230308	5340	2.43	20240229	1.67	N	024950	500	66 억	182355	N	N	N	N
127	20240308	100327	57	100.00	KOSDAQ		유통	N	N	N	N	N	5480	10	2	0.18	39542260	7222	32.31	5490	5500	5450	7110	3830	5470	5475.25	1.37	1166	5550	5510	5460	5420	5370	5515	5425	66	1640	500	3930	10	1	13273577	727	-14.42	0.73	12	0.05	-380.00	7539.00	8450	20230307	-35.15	5340	20240229	2.62	6990	-21.60	20240115	5340	2.62	20240229	8310	-34.06	20230308	5340	2.62	20240229	1.67	N	024950	500	66 억	182355	N	N	N	N
128	20240308	090324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5500	30	2	0.55	982720	179	0.80	5490	5500	5490	7110	3830	5470	5490.06	1.37	40	5550	5510	5460	5420	5370	5515	5425	66	1640	500	3930	10	1	13273577	730	-14.47	0.73	12	0.00	-380.00	7539.00	8450	20230307	-34.91	5340	20240229	3.00	6990	-21.32	20240115	5340	3.00	20240229	8310	-33.81	20230308	5340	3.00	20240229	1.67	N	024950	500	66 억	182355	N	N	N	N
129	20240307	160327	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	0	3	0.00	119466970	21913	53.87	5470	5500	5410	7110	3830	5470	5451.88	1.41	-4477	5556	5512	5456	5412	5356	5535	5435	66	1640	500	3930	10	1	13273577	726	-14.39	0.73	12	0.17	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.66	N	024950	500	66 억	186832	N	N	N	N
130	20240307	150313	57	100.00	KOSDAQ		유통	N	N	N	N	N	5450	-20	5	-0.37	105691490	19392	47.67	5470	5500	5410	7110	3830	5470	5450.26	1.41	-3855	5556	5512	5456	5412	5356	5535	5435	66	1640	500	3930	10	1	13273577	723	-14.34	0.72	12	0.15	-380.00	7539.00	8450	20230307	-35.50	5340	20240229	2.06	6990	-22.03	20240115	5340	2.06	20240229	8450	-35.50	20230307	5340	2.06	20240229	1.66	N	024950	500	66 억	186832	N	N	N	N
131	20240307	140322	57	100.00	KOSDAQ		유통	N	N	N	N	N	5440	-30	5	-0.55	89851680	16479	40.51	5470	5500	5410	7110	3830	5470	5452.50	1.41	-3350	5556	5512	5456	5412	5356	5535	5435	66	1640	500	3930	10	1	13273577	722	-14.32	0.72	12	0.12	-380.00	7539.00	8450	20230307	-35.62	5340	20240229	1.87	6990	-22.17	20240115	5340	1.87	20240229	8450	-35.62	20230307	5340	1.87	20240229	1.66	N	024950	500	66 억	186832	N	N	N	N
132	20240307	130324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	0	3	0.00	70551410	12940	31.81	5470	5500	5410	7110	3830	5470	5452.20	1.41	-3110	5556	5512	5456	5412	5356	5535	5435	66	1640	500	3930	10	1	13273577	726	-14.39	0.73	12	0.10	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.66	N	024950	500	66 억	186832	N	N	N	N
133	20240307	120325	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	0	3	0.00	57728660	10596	26.05	5470	5500	5410	7110	3830	5470	5448.16	1.41	-2502	5556	5512	5456	5412	5356	5535	5435	66	1640	500	3930	10	1	13273577	726	-14.39	0.73	12	0.08	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.66	N	024950	500	66 억	186832	N	N	N	N
134	20240307	110326	57	100.00	KOSDAQ		유통	N	N	N	N	N	5450	-20	5	-0.37	36299210	6667	16.39	5470	5500	5410	7110	3830	5470	5444.61	1.41	-1484	5556	5512	5456	5412	5356	5535	5435	66	1640	500	3930	10	1	13273577	723	-14.34	0.72	12	0.05	-380.00	7539.00	8450	20230307	-35.50	5340	20240229	2.06	6990	-22.03	20240115	5340	2.06	20240229	8450	-35.50	20230307	5340	2.06	20240229	1.66	N	024950	500	66 억	186832	N	N	N	N
135	20240307	100325	57	100.00	KOSDAQ		유통	N	N	N	N	N	5430	-40	5	-0.73	27148410	4985	12.25	5470	5500	5410	7110	3830	5470	5446.02	1.41	-1254	5556	5512	5456	5412	5356	5535	5435	66	1640	500	3930	10	1	13273577	721	-14.29	0.72	12	0.04	-380.00	7539.00	8450	20230307	-35.74	5340	20240229	1.69	6990	-22.32	20240115	5340	1.69	20240229	8450	-35.74	20230307	5340	1.69	20240229	1.66	N	024950	500	66 억	186832	N	N	N	N
136	20240307	090323	57	100.00	KOSDAQ		유통	N	N	N	N	N	5480	10	2	0.18	4414330	807	1.98	5470	5480	5470	7110	3830	5470	5470.05	1.41	-122	5556	5512	5456	5412	5356	5535	5435	66	1640	500	3930	10	1	13273577	727	-14.42	0.73	12	0.01	-380.00	7539.00	8450	20230307	-35.15	5340	20240229	2.62	6990	-21.60	20240115	5340	2.62	20240229	8450	-35.15	20230307	5340	2.62	20240229	1.66	N	024950	500	66 억	186832	N	N	N	N
137	20240306	160323	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	-10	5	-0.18	219408170	40206	78.30	5410	5500	5400	7120	3840	5480	5457.06	1.52	-14702	5606	5542	5486	5422	5366	5515	5395	66	1640	500	3940	10	1	13273577	726	-14.39	0.73	12	0.30	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.67	N	024950	500	66 억	201534	N	N	N	N
138	20240306	150324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	-10	5	-0.18	210580680	38593	75.16	5410	5500	5400	7120	3840	5480	5456.45	1.52	-14483	5606	5542	5486	5422	5366	5515	5395	66	1640	500	3940	10	1	13273577	726	-14.39	0.73	12	0.29	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.67	N	024950	500	66 억	201534	N	N	N	N
139	20240306	140324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5450	-30	5	-0.55	156675370	28702	55.90	5410	5500	5410	7120	3840	5480	5458.69	1.52	-8903	5606	5542	5486	5422	5366	5515	5395	66	1640	500	3940	10	1	13273577	723	-14.34	0.72	12	0.22	-380.00	7539.00	8450	20230307	-35.50	5340	20240229	2.06	6990	-22.03	20240115	5340	2.06	20240229	8450	-35.50	20230307	5340	2.06	20240229	1.67	N	024950	500	66 억	201534	N	N	N	N
140	20240306	130324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5460	-20	5	-0.36	112207280	20556	40.03	5410	5500	5410	7120	3840	5480	5458.61	1.52	-3879	5606	5542	5486	5422	5366	5515	5395	66	1640	500	3940	10	1	13273577	725	-14.37	0.72	12	0.15	-380.00	7539.00	8450	20230307	-35.38	5340	20240229	2.25	6990	-21.89	20240115	5340	2.25	20240229	8450	-35.38	20230307	5340	2.25	20240229	1.67	N	024950	500	66 억	201534	N	N	N	N
141	20240306	120325	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	-10	5	-0.18	67828290	12430	24.21	5410	5500	5410	7120	3840	5480	5456.82	1.52	-2722	5606	5542	5486	5422	5366	5515	5395	66	1640	500	3940	10	1	13273577	726	-14.39	0.73	12	0.09	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.67	N	024950	500	66 억	201534	N	N	N	N
142	20240306	110324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	-10	5	-0.18	63341280	11609	22.61	5410	5500	5410	7120	3840	5480	5456.22	1.52	-2341	5606	5542	5486	5422	5366	5515	5395	66	1640	500	3940	10	1	13273577	726	-14.39	0.73	12	0.09	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.67	N	024950	500	66 억	201534	N	N	N	N
143	20240306	100320	57	100.00	KOSDAQ		유통	N	N	N	N	N	5490	10	2	0.18	37158560	6826	13.29	5410	5500	5410	7120	3840	5480	5443.68	1.52	-890	5606	5542	5486	5422	5366	5515	5395	66	1640	500	3940	10	1	13273577	729	-14.45	0.73	12	0.05	-380.00	7539.00	8450	20230307	-35.03	5340	20240229	2.81	6990	-21.46	20240115	5340	2.81	20240229	8450	-35.03	20230307	5340	2.81	20240229	1.67	N	024950	500	66 억	201534	N	N	N	N
144	20240306	090324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5440	-40	5	-0.73	16016510	2953	5.75	5410	5450	5410	7120	3840	5480	5423.81	1.52	-299	5606	5542	5486	5422	5366	5515	5395	66	1640	500	3940	10	1	13273577	722	-14.32	0.72	12	0.02	-380.00	7539.00	8450	20230307	-35.62	5340	20240229	1.87	6990	-22.17	20240115	5340	1.87	20240229	8450	-35.62	20230307	5340	1.87	20240229	1.67	N	024950	500	66 억	201534	N	N	N	N
145	20240305	160322	57	100.00	KOSDAQ		유통	N	N	N	N	N	5480	-50	5	-0.90	276383490	50600	62.83	5530	5550	5430	7180	3880	5530	5462.11	1.58	-8528	5616	5572	5516	5472	5416	5595	5495	66	1650	500	3980	10	1	13273577	727	-14.42	0.73	12	0.38	-380.00	7539.00	8450	20230307	-35.15	5340	20240229	2.62	6990	-21.60	20240115	5340	2.62	20240229	8450	-35.15	20230307	5340	2.62	20240229	1.78	N	024950	500	66 억	210061	N	N	N	N
146	20240305	150324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5460	-70	5	-1.27	268857000	49224	61.12	5530	5550	5430	7180	3880	5530	5461.91	1.58	-8023	5616	5572	5516	5472	5416	5595	5495	66	1650	500	3980	10	1	13273577	725	-14.37	0.72	12	0.37	-380.00	7539.00	8450	20230307	-35.38	5340	20240229	2.25	6990	-21.89	20240115	5340	2.25	20240229	8450	-35.38	20230307	5340	2.25	20240229	1.78	N	024950	500	66 억	210061	N	N	N	N
147	20240305	140318	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	-60	5	-1.08	234210100	42871	53.23	5530	5550	5430	7180	3880	5530	5463.14	1.58	-5996	5616	5572	5516	5472	5416	5595	5495	66	1650	500	3980	10	1	13273577	726	-14.39	0.73	12	0.32	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.78	N	024950	500	66 억	210061	N	N	N	N
148	20240305	130321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5480	-50	5	-0.90	222792980	40786	50.65	5530	5550	5430	7180	3880	5530	5462.49	1.58	-4394	5616	5572	5516	5472	5416	5595	5495	66	1650	500	3980	10	1	13273577	727	-14.42	0.73	12	0.31	-380.00	7539.00	8450	20230307	-35.15	5340	20240229	2.62	6990	-21.60	20240115	5340	2.62	20240229	8450	-35.15	20230307	5340	2.62	20240229	1.78	N	024950	500	66 억	210061	N	N	N	N
149	20240305	120320	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	-60	5	-1.08	199561880	36531	45.36	5530	5550	5430	7180	3880	5530	5462.81	1.58	-4343	5616	5572	5516	5472	5416	5595	5495	66	1650	500	3980	10	1	13273577	726	-14.39	0.73	12	0.28	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.78	N	024950	500	66 억	210061	N	N	N	N
150	20240305	110321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5480	-50	5	-0.90	184957860	33860	42.05	5530	5550	5430	7180	3880	5530	5462.43	1.58	-3564	5616	5572	5516	5472	5416	5595	5495	66	1650	500	3980	10	1	13273577	727	-14.42	0.73	12	0.26	-380.00	7539.00	8450	20230307	-35.15	5340	20240229	2.62	6990	-21.60	20240115	5340	2.62	20240229	8450	-35.15	20230307	5340	2.62	20240229	1.78	N	024950	500	66 억	210061	N	N	N	N
151	20240305	100319	57	100.00	KOSDAQ		유통	N	N	N	N	N	5470	-60	5	-1.08	159180330	29165	36.22	5530	5550	5430	7180	3880	5530	5457.92	1.58	-1707	5616	5572	5516	5472	5416	5595	5495	66	1650	500	3980	10	1	13273577	726	-14.39	0.73	12	0.22	-380.00	7539.00	8450	20230307	-35.27	5340	20240229	2.43	6990	-21.75	20240115	5340	2.43	20240229	8450	-35.27	20230307	5340	2.43	20240229	1.78	N	024950	500	66 억	210061	N	N	N	N
152	20240305	090320	57	100.00	KOSDAQ		유통	N	N	N	N	N	5500	-30	5	-0.54	4551910	825	1.02	5530	5530	5480	7180	3880	5530	5517.47	1.58	-219	5616	5572	5516	5472	5416	5595	5495	66	1650	500	3980	10	1	13273577	730	-14.47	0.73	12	0.01	-380.00	7539.00	8450	20230307	-34.91	5340	20240229	3.00	6990	-21.32	20240115	5340	3.00	20240229	8450	-34.91	20230307	5340	3.00	20240229	1.78	N	024950	500	66 억	210061	N	N	N	N
153	20240304	160319	57	100.00	KOSDAQ		유통	N	N	N	N	N	5530	80	2	1.47	440992990	80091	19.21	5480	5560	5460	7080	3820	5450	5506.14	1.63	-6210	6163	5806	5573	5216	4983	5690	5100	66	1630	500	3920	10	1	13273577	734	-14.55	0.73	12	0.60	-380.00	7539.00	8450	20230307	-34.56	5340	20240229	3.56	6990	-20.89	20240115	5340	3.56	20240229	8450	-34.56	20230307	5340	3.56	20240229	1.76	N	024950	500	66 억	216226	N	N	N	N
154	20240304	150319	57	100.00	KOSDAQ		유통	N	N	N	N	N	5510	60	2	1.10	419151200	76138	18.26	5480	5560	5460	7080	3820	5450	5505.15	1.63	-5547	6163	5806	5573	5216	4983	5690	5100	66	1630	500	3920	10	1	13273577	731	-14.50	0.73	12	0.57	-380.00	7539.00	8450	20230307	-34.79	5340	20240229	3.18	6990	-21.17	20240115	5340	3.18	20240229	8450	-34.79	20230307	5340	3.18	20240229	1.76	N	024950	500	66 억	216226	N	N	N	N
155	20240304	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	5510	60	2	1.10	380362870	69098	16.57	5480	5560	5460	7080	3820	5450	5504.69	1.63	-3307	6163	5806	5573	5216	4983	5690	5100	66	1630	500	3920	10	1	13273577	731	-14.50	0.73	12	0.52	-380.00	7539.00	8450	20230307	-34.79	5340	20240229	3.18	6990	-21.17	20240115	5340	3.18	20240229	8450	-34.79	20230307	5340	3.18	20240229	1.76	N	024950	500	66 억	216226	N	N	N	N
156	20240304	130317	57	100.00	KOSDAQ		유통	N	N	N	N	N	5520	70	2	1.28	360686790	65526	15.71	5480	5560	5460	7080	3820	5450	5504.48	1.63	-2856	6163	5806	5573	5216	4983	5690	5100	66	1630	500	3920	10	1	13273577	733	-14.53	0.73	12	0.49	-380.00	7539.00	8450	20230307	-34.67	5340	20240229	3.37	6990	-21.03	20240115	5340	3.37	20240229	8450	-34.67	20230307	5340	3.37	20240229	1.76	N	024950	500	66 억	216226	N	N	N	N
157	20240304	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	5490	40	2	0.73	247466990	45013	10.79	5480	5560	5460	7080	3820	5450	5497.68	1.63	1092	6163	5806	5573	5216	4983	5690	5100	66	1630	500	3920	10	1	13273577	729	-14.45	0.73	12	0.34	-380.00	7539.00	8450	20230307	-35.03	5340	20240229	2.81	6990	-21.46	20240115	5340	2.81	20240229	8450	-35.03	20230307	5340	2.81	20240229	1.76	N	024950	500	66 억	216226	N	N	N	N
158	20240304	110315	57	100.00	KOSDAQ		유통	N	N	N	N	N	5500	50	2	0.92	227672190	41415	9.93	5480	5560	5460	7080	3820	5450	5497.34	1.63	1262	6163	5806	5573	5216	4983	5690	5100	66	1630	500	3920	10	1	13273577	730	-14.47	0.73	12	0.31	-380.00	7539.00	8450	20230307	-34.91	5340	20240229	3.00	6990	-21.32	20240115	5340	3.00	20240229	8450	-34.91	20230307	5340	3.00	20240229	1.76	N	024950	500	66 억	216226	N	N	N	N
159	20240304	100316	57	100.00	KOSDAQ		유통	N	N	N	N	N	5530	80	2	1.47	173774750	31611	7.58	5480	5560	5460	7080	3820	5450	5497.29	1.63	2114	6163	5806	5573	5216	4983	5690	5100	66	1630	500	3920	10	1	13273577	734	-14.55	0.73	12	0.24	-380.00	7539.00	8450	20230307	-34.56	5340	20240229	3.56	6990	-20.89	20240115	5340	3.56	20240229	8450	-34.56	20230307	5340	3.56	20240229	1.76	N	024950	500	66 억	216226	N	N	N	N
160	20240304	090315	57	100.00	KOSDAQ		유통	N	N	N	N	N	5500	50	2	0.92	27039820	4922	1.18	5480	5550	5480	7080	3820	5450	5493.67	1.63	201	6163	5806	5573	5216	4983	5690	5100	66	1630	500	3920	10	1	13273577	730	-14.47	0.73	12	0.04	-380.00	7539.00	8450	20230307	-34.91	5340	20240229	3.00	6990	-21.32	20240115	5340	3.00	20240229	8450	-34.91	20230307	5340	3.00	20240229	1.76	N	024950	500	66 억	216226	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History