KissMeData/060900/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160553	57	100.00	KOSDAQ	N	N	N	N	N	1558	11	2	0.71	103581919	66640	65.57	1547	1580	1531	2010	1083	1547	1554.34	0.53	-5629	1693	1619	1565	1491	1437	1657	1529	253	463	1000	1050	1	1	25258229	394	-5.26	0.72	12	0.26	-296.00	2150.00	7960	20230613	-80.43	1262	20240226	23.45	2440	-36.15	20240228	1262	23.45	20240226	7960	-80.43	20230613	417	273.62	20230428	0.27	N	060900	1000	252 억	134821	N	N	N	N
3	20240329	150555	57	100.00	KOSDAQ	N	N	N	N	N	1546	-1	5	-0.06	100833357	64855	63.81	1547	1580	1531	2010	1083	1547	1554.75	0.53	-5644	1693	1619	1565	1491	1437	1657	1529	253	463	1000	1050	1	1	25258229	390	-5.22	0.72	12	0.26	-296.00	2150.00	7960	20230613	-80.58	1262	20240226	22.50	2440	-36.64	20240228	1262	22.50	20240226	7960	-80.58	20230613	417	270.74	20230428	0.27	N	060900	1000	252 억	134821	N	N	N	N
4	20240329	140549	57	100.00	KOSDAQ	N	N	N	N	N	1559	12	2	0.78	80788803	51901	51.07	1547	1580	1531	2010	1083	1547	1556.59	0.53	-1396	1693	1619	1565	1491	1437	1657	1529	253	463	1000	1050	1	1	25258229	394	-5.27	0.73	12	0.21	-296.00	2150.00	7960	20230613	-80.41	1262	20240226	23.53	2440	-36.11	20240228	1262	23.53	20240226	7960	-80.41	20230613	417	273.86	20230428	0.27	N	060900	1000	252 억	134821	N	N	N	N
5	20240329	130543	57	100.00	KOSDAQ	N	N	N	N	N	1566	19	2	1.23	75145357	48289	47.51	1547	1580	1531	2010	1083	1547	1556.16	0.53	-699	1693	1619	1565	1491	1437	1657	1529	253	463	1000	1050	1	1	25258229	396	-5.29	0.73	12	0.19	-296.00	2150.00	7960	20230613	-80.33	1262	20240226	24.09	2440	-35.82	20240228	1262	24.09	20240226	7960	-80.33	20230613	417	275.54	20230428	0.27	N	060900	1000	252 억	134821	N	N	N	N
6	20240329	120548	57	100.00	KOSDAQ	N	N	N	N	N	1566	19	2	1.23	62410037	40162	39.52	1547	1580	1531	2010	1083	1547	1553.96	0.53	-76	1693	1619	1565	1491	1437	1657	1529	253	463	1000	1050	1	1	25258229	396	-5.29	0.73	12	0.16	-296.00	2150.00	7960	20230613	-80.33	1262	20240226	24.09	2440	-35.82	20240228	1262	24.09	20240226	7960	-80.33	20230613	417	275.54	20230428	0.27	N	060900	1000	252 억	134821	N	N	N	N
7	20240329	110541	57	100.00	KOSDAQ	N	N	N	N	N	1561	14	2	0.90	49657744	31995	31.48	1547	1580	1531	2010	1083	1547	1552.05	0.53	1541	1693	1619	1565	1491	1437	1657	1529	253	463	1000	1050	1	1	25258229	394	-5.27	0.73	12	0.13	-296.00	2150.00	7960	20230613	-80.39	1262	20240226	23.69	2440	-36.02	20240228	1262	23.69	20240226	7960	-80.39	20230613	417	274.34	20230428	0.27	N	060900	1000	252 억	134821	N	N	N	N
8	20240329	100543	57	100.00	KOSDAQ	N	N	N	N	N	1548	1	2	0.06	42235156	27212	26.78	1547	1580	1531	2010	1083	1547	1552.08	0.53	1769	1693	1619	1565	1491	1437	1657	1529	253	463	1000	1050	1	1	25258229	391	-5.23	0.72	12	0.11	-296.00	2150.00	7960	20230613	-80.55	1262	20240226	22.66	2440	-36.56	20240228	1262	22.66	20240226	7960	-80.55	20230613	417	271.22	20230428	0.27	N	060900	1000	252 억	134821	N	N	N	N
9	20240329	090539	57	100.00	KOSDAQ	N	N	N	N	N	1535	-12	5	-0.78	5433293	3524	3.47	1547	1547	1531	2010	1083	1547	1541.80	0.53	-949	1693	1619	1565	1491	1437	1657	1529	253	463	1000	1050	1	1	25258229	388	-5.19	0.71	12	0.01	-296.00	2150.00	7960	20230613	-80.72	1262	20240226	21.63	2440	-37.09	20240228	1262	21.63	20240226	7960	-80.72	20230613	417	268.11	20230428	0.27	N	060900	1000	252 억	134821	N	N	N	N
10	20240328	160546	57	100.00	KOSDAQ	N	N	N	N	N	1547	-5	5	-0.32	159390277	101604	91.01	1511	1639	1511	2015	1087	1552	1568.74	0.58	-13399	1596	1573	1554	1531	1512	1564	1522	253	463	1000	1050	1	1	25258229	391	-5.23	0.72	12	0.40	-296.00	2150.00	7960	20230613	-80.57	1262	20240226	22.58	2440	-36.60	20240228	1262	22.58	20240226	7960	-80.57	20230613	417	270.98	20230428	0.25	N	060900	1000	252 억	146832	N	N	N	N
11	20240328	150547	57	100.00	KOSDAQ	N	N	N	N	N	1549	-3	5	-0.19	154234416	98264	88.01	1511	1639	1511	2015	1087	1552	1569.59	0.58	-13032	1596	1573	1554	1531	1512	1564	1522	253	463	1000	1050	1	1	25258229	391	-5.23	0.72	12	0.39	-296.00	2150.00	7960	20230613	-80.54	1262	20240226	22.74	2440	-36.52	20240228	1262	22.74	20240226	7960	-80.54	20230613	417	271.46	20230428	0.25	N	060900	1000	252 억	146832	N	N	N	N
12	20240328	140539	57	100.00	KOSDAQ	N	N	N	N	N	1568	16	2	1.03	134358000	85439	76.53	1511	1639	1511	2015	1087	1552	1572.56	0.58	-7975	1596	1573	1554	1531	1512	1564	1522	253	463	1000	1050	1	1	25258229	396	-5.30	0.73	12	0.34	-296.00	2150.00	7960	20230613	-80.30	1262	20240226	24.25	2440	-35.74	20240228	1262	24.25	20240226	7960	-80.30	20230613	417	276.02	20230428	0.25	N	060900	1000	252 억	146832	N	N	N	N
13	20240328	130538	57	100.00	KOSDAQ	N	N	N	N	N	1586	34	2	2.19	111359390	70750	63.37	1511	1639	1511	2015	1087	1552	1573.98	0.58	-4262	1596	1573	1554	1531	1512	1564	1522	253	463	1000	1050	1	1	25258229	401	-5.36	0.74	12	0.28	-296.00	2150.00	7960	20230613	-80.08	1262	20240226	25.67	2440	-35.00	20240228	1262	25.67	20240226	7960	-80.08	20230613	417	280.34	20230428	0.25	N	060900	1000	252 억	146832	N	N	N	N
14	20240328	120543	57	100.00	KOSDAQ	N	N	N	N	N	1595	43	2	2.77	103494989	65786	58.92	1511	1639	1511	2015	1087	1552	1573.21	0.58	-161	1596	1573	1554	1531	1512	1564	1522	253	463	1000	1050	1	1	25258229	403	-5.39	0.74	12	0.26	-296.00	2150.00	7960	20230613	-79.96	1262	20240226	26.39	2440	-34.63	20240228	1262	26.39	20240226	7960	-79.96	20230613	417	282.49	20230428	0.25	N	060900	1000	252 억	146832	N	N	N	N
15	20240328	110542	57	100.00	KOSDAQ	N	N	N	N	N	1571	19	2	1.22	97315029	61886	55.43	1511	1639	1511	2015	1087	1552	1572.49	0.58	1810	1596	1573	1554	1531	1512	1564	1522	253	463	1000	1050	1	1	25258229	397	-5.31	0.73	12	0.25	-296.00	2150.00	7960	20230613	-80.26	1262	20240226	24.48	2440	-35.61	20240228	1262	24.48	20240226	7960	-80.26	20230613	417	276.74	20230428	0.25	N	060900	1000	252 억	146832	N	N	N	N
16	20240328	100539	57	100.00	KOSDAQ	N	N	N	N	N	1588	36	2	2.32	76243879	48355	43.31	1511	1639	1511	2015	1087	1552	1576.75	0.58	2910	1596	1573	1554	1531	1512	1564	1522	253	463	1000	1050	1	1	25258229	401	-5.36	0.74	12	0.19	-296.00	2150.00	7960	20230613	-80.05	1262	20240226	25.83	2440	-34.92	20240228	1262	25.83	20240226	7960	-80.05	20230613	417	280.82	20230428	0.25	N	060900	1000	252 억	146832	N	N	N	N
17	20240328	090551	57	100.00	KOSDAQ	N	N	N	N	N	1536	-16	5	-1.03	9411469	6181	5.54	1511	1546	1511	2015	1087	1552	1522.65	0.58	425	1596	1573	1554	1531	1512	1564	1522	253	463	1000	1050	1	1	25258229	388	-5.19	0.71	12	0.02	-296.00	2150.00	7960	20230613	-80.70	1262	20240226	21.71	2440	-37.05	20240228	1262	21.71	20240226	7960	-80.70	20230613	417	268.35	20230428	0.25	N	060900	1000	252 억	146832	N	N	N	N
18	20240327	160548	57	100.00	KOSDAQ	N	N	N	N	N	1552	-25	5	-1.59	172499618	111466	82.84	1566	1577	1535	2050	1104	1577	1547.55	0.56	-3998	1705	1641	1609	1545	1513	1625	1529	253	473	1000	1070	1	1	25258229	392	-5.24	0.72	12	0.44	-296.00	2150.00	7960	20230613	-80.50	1262	20240226	22.98	2440	-36.39	20240228	1262	22.98	20240226	7960	-80.50	20230613	417	272.18	20230428	0.24	N	060900	1000	252 억	142295	N	N	N	N
19	20240327	150550	57	100.00	KOSDAQ	N	N	N	N	N	1545	-32	5	-2.03	161971518	104653	77.78	1566	1577	1535	2050	1104	1577	1547.70	0.56	-3371	1705	1641	1609	1545	1513	1625	1529	253	473	1000	1070	1	1	25258229	390	-5.22	0.72	12	0.41	-296.00	2150.00	7960	20230613	-80.59	1262	20240226	22.42	2440	-36.68	20240228	1262	22.42	20240226	7960	-80.59	20230613	417	270.50	20230428	0.24	N	060900	1000	252 억	142295	N	N	N	N
20	20240327	140550	57	100.00	KOSDAQ	N	N	N	N	N	1548	-29	5	-1.84	148223976	95762	71.17	1566	1577	1535	2050	1104	1577	1547.84	0.56	-2958	1705	1641	1609	1545	1513	1625	1529	253	473	1000	1070	1	1	25258229	391	-5.23	0.72	12	0.38	-296.00	2150.00	7960	20230613	-80.55	1262	20240226	22.66	2440	-36.56	20240228	1262	22.66	20240226	7960	-80.55	20230613	417	271.22	20230428	0.24	N	060900	1000	252 억	142295	N	N	N	N
21	20240327	130550	57	100.00	KOSDAQ	N	N	N	N	N	1544	-33	5	-2.09	118857165	76869	57.13	1566	1567	1535	2050	1104	1577	1546.23	0.56	-4900	1705	1641	1609	1545	1513	1625	1529	253	473	1000	1070	1	1	25258229	390	-5.22	0.72	12	0.30	-296.00	2150.00	7960	20230613	-80.60	1262	20240226	22.35	2440	-36.72	20240228	1262	22.35	20240226	7960	-80.60	20230613	417	270.26	20230428	0.24	N	060900	1000	252 억	142295	N	N	N	N
22	20240327	120550	57	100.00	KOSDAQ	N	N	N	N	N	1544	-33	5	-2.09	107774920	69693	51.80	1566	1567	1535	2050	1104	1577	1546.42	0.56	-6693	1705	1641	1609	1545	1513	1625	1529	253	473	1000	1070	1	1	25258229	390	-5.22	0.72	12	0.28	-296.00	2150.00	7960	20230613	-80.60	1262	20240226	22.35	2440	-36.72	20240228	1262	22.35	20240226	7960	-80.60	20230613	417	270.26	20230428	0.24	N	060900	1000	252 억	142295	N	N	N	N
23	20240327	110548	57	100.00	KOSDAQ	N	N	N	N	N	1543	-34	5	-2.16	75303041	48593	36.11	1566	1567	1541	2050	1104	1577	1549.67	0.56	-3436	1705	1641	1609	1545	1513	1625	1529	253	473	1000	1070	1	1	25258229	390	-5.21	0.72	12	0.19	-296.00	2150.00	7960	20230613	-80.62	1262	20240226	22.27	2440	-36.76	20240228	1262	22.27	20240226	7960	-80.62	20230613	417	270.02	20230428	0.24	N	060900	1000	252 억	142295	N	N	N	N
24	20240327	100544	57	100.00	KOSDAQ	N	N	N	N	N	1555	-22	5	-1.40	44352623	28577	21.24	1566	1567	1543	2050	1104	1577	1552.04	0.56	-2832	1705	1641	1609	1545	1513	1625	1529	253	473	1000	1070	1	1	25258229	393	-5.25	0.72	12	0.11	-296.00	2150.00	7960	20230613	-80.46	1262	20240226	23.22	2440	-36.27	20240228	1262	23.22	20240226	7960	-80.46	20230613	417	272.90	20230428	0.24	N	060900	1000	252 억	142295	N	N	N	N
25	20240327	090550	57	100.00	KOSDAQ	N	N	N	N	N	1561	-16	5	-1.01	10621275	6839	5.08	1566	1567	1545	2050	1104	1577	1553.04	0.56	-875	1705	1641	1609	1545	1513	1625	1529	253	473	1000	1070	1	1	25258229	394	-5.27	0.73	12	0.03	-296.00	2150.00	7960	20230613	-80.39	1262	20240226	23.69	2440	-36.02	20240228	1262	23.69	20240226	7960	-80.39	20230613	417	274.34	20230428	0.24	N	060900	1000	252 억	142295	N	N	N	N
26	20240326	150542	57	100.00	KOSDAQ	N	N	N	N	N	1580	-28	5	-1.74	206543521	129192	123.71	1647	1673	1577	2090	1126	1608	1598.73	0.70	-39816	1646	1626	1613	1593	1580	1620	1587	253	482	1000	1090	1	1	25258229	399	-5.34	0.73	12	0.51	-296.00	2150.00	7960	20230613	-80.15	1262	20240226	25.20	2440	-35.25	20240228	1262	25.20	20240226	7960	-80.15	20230613	417	278.90	20230428	0.19	N	060900	1000	252 억	175947	N	N	N	N
27	20240326	140538	57	100.00	KOSDAQ	N	N	N	N	N	1586	-22	5	-1.37	184853037	115505	110.61	1647	1673	1586	2090	1126	1608	1600.39	0.70	-32773	1646	1626	1613	1593	1580	1620	1587	253	482	1000	1090	1	1	25258229	401	-5.36	0.74	12	0.46	-296.00	2150.00	7960	20230613	-80.08	1262	20240226	25.67	2440	-35.00	20240228	1262	25.67	20240226	7960	-80.08	20230613	417	280.34	20230428	0.19	N	060900	1000	252 억	175947	N	N	N	N
28	20240326	130537	57	100.00	KOSDAQ	N	N	N	N	N	1600	-8	5	-0.50	153956136	96071	92.00	1647	1673	1587	2090	1126	1608	1602.52	0.70	-25875	1646	1626	1613	1593	1580	1620	1587	253	482	1000	1090	1	1	25258229	404	-5.41	0.74	12	0.38	-296.00	2150.00	7960	20230613	-79.90	1262	20240226	26.78	2440	-34.43	20240228	1262	26.78	20240226	7960	-79.90	20230613	417	283.69	20230428	0.19	N	060900	1000	252 억	175947	N	N	N	N
29	20240326	120540	57	100.00	KOSDAQ	N	N	N	N	N	1598	-10	5	-0.62	138301298	86264	82.61	1647	1673	1587	2090	1126	1608	1603.23	0.70	-22157	1646	1626	1613	1593	1580	1620	1587	253	482	1000	1090	1	1	25258229	404	-5.40	0.74	12	0.34	-296.00	2150.00	7960	20230613	-79.92	1262	20240226	26.62	2440	-34.51	20240228	1262	26.62	20240226	7960	-79.92	20230613	417	283.21	20230428	0.19	N	060900	1000	252 억	175947	N	N	N	N
30	20240326	110533	57	100.00	KOSDAQ	N	N	N	N	N	1596	-12	5	-0.75	113645619	70841	67.84	1647	1673	1587	2090	1126	1608	1604.24	0.70	-23542	1646	1626	1613	1593	1580	1620	1587	253	482	1000	1090	1	1	25258229	403	-5.39	0.74	12	0.28	-296.00	2150.00	7960	20230613	-79.95	1262	20240226	26.47	2440	-34.59	20240228	1262	26.47	20240226	7960	-79.95	20230613	417	282.73	20230428	0.19	N	060900	1000	252 억	175947	N	N	N	N
31	20240326	100541	57	100.00	KOSDAQ	N	N	N	N	N	1600	-8	5	-0.50	76707162	47666	45.64	1647	1673	1599	2090	1126	1608	1609.26	0.70	-15716	1646	1626	1613	1593	1580	1620	1587	253	482	1000	1090	1	1	25258229	404	-5.41	0.74	12	0.19	-296.00	2150.00	7960	20230613	-79.90	1262	20240226	26.78	2440	-34.43	20240228	1262	26.78	20240226	7960	-79.90	20230613	417	283.69	20230428	0.19	N	060900	1000	252 억	175947	N	N	N	N
32	20240326	090539	57	100.00	KOSDAQ	N	N	N	N	N	1610	2	2	0.12	12874065	7957	7.62	1647	1673	1608	2090	1126	1608	1617.95	0.70	-4029	1646	1626	1613	1593	1580	1620	1587	253	482	1000	1090	1	1	25258229	407	-5.44	0.75	12	0.03	-296.00	2150.00	7960	20230613	-79.77	1262	20240226	27.58	2440	-34.02	20240228	1262	27.58	20240226	7960	-79.77	20230613	417	286.09	20230428	0.19	N	060900	1000	252 억	175947	N	N	N	N
33	20240325	160558	57	100.00	KOSDAQ	N	N	N	N	N	1608	-18	5	-1.11	166920213	103224	68.26	1626	1633	1600	2110	1139	1626	1617.07	0.69	-1594	1697	1661	1633	1597	1569	1647	1583	253	484	1000	1100	1	1	25258229	406	-5.43	0.75	12	0.41	-296.00	2150.00	7960	20230613	-79.80	1262	20240226	27.42	2440	-34.10	20240228	1262	27.42	20240226	7960	-79.80	20230613	417	285.61	20230428	0.18	N	060900	1000	252 억	174325	N	N	N	N
34	20240325	150601	57	100.00	KOSDAQ	N	N	N	N	N	1605	-21	5	-1.29	160478937	99217	65.61	1626	1633	1600	2110	1139	1626	1617.45	0.69	-3309	1697	1661	1633	1597	1569	1647	1583	253	484	1000	1100	1	1	25258229	405	-5.42	0.75	12	0.39	-296.00	2150.00	7960	20230613	-79.84	1262	20240226	27.18	2440	-34.22	20240228	1262	27.18	20240226	7960	-79.84	20230613	417	284.89	20230428	0.18	N	060900	1000	252 억	174325	N	N	N	N
35	20240325	140559	57	100.00	KOSDAQ	N	N	N	N	N	1610	-16	5	-0.98	140792931	86994	57.53	1626	1633	1600	2110	1139	1626	1618.42	0.69	-1801	1697	1661	1633	1597	1569	1647	1583	253	484	1000	1100	1	1	25258229	407	-5.44	0.75	12	0.34	-296.00	2150.00	7960	20230613	-79.77	1262	20240226	27.58	2440	-34.02	20240228	1262	27.58	20240226	7960	-79.77	20230613	417	286.09	20230428	0.18	N	060900	1000	252 억	174325	N	N	N	N
36	20240325	130601	57	100.00	KOSDAQ	N	N	N	N	N	1617	-9	5	-0.55	123051526	76002	50.26	1626	1633	1600	2110	1139	1626	1619.06	0.69	912	1697	1661	1633	1597	1569	1647	1583	253	484	1000	1100	1	1	25258229	408	-5.46	0.75	12	0.30	-296.00	2150.00	7960	20230613	-79.69	1262	20240226	28.13	2440	-33.73	20240228	1262	28.13	20240226	7960	-79.69	20230613	417	287.77	20230428	0.18	N	060900	1000	252 억	174325	N	N	N	N
37	20240325	120603	57	100.00	KOSDAQ	N	N	N	N	N	1626	0	3	0.00	107950620	66682	44.10	1626	1633	1600	2110	1139	1626	1618.89	0.69	5595	1697	1661	1633	1597	1569	1647	1583	253	484	1000	1100	1	1	25258229	411	-5.49	0.76	12	0.26	-296.00	2150.00	7960	20230613	-79.57	1262	20240226	28.84	2440	-33.36	20240228	1262	28.84	20240226	7960	-79.57	20230613	417	289.93	20230428	0.18	N	060900	1000	252 억	174325	N	N	N	N
38	20240325	110600	57	100.00	KOSDAQ	N	N	N	N	N	1625	-1	5	-0.06	102962547	63605	42.06	1626	1633	1600	2110	1139	1626	1618.78	0.69	5644	1697	1661	1633	1597	1569	1647	1583	253	484	1000	1100	1	1	25258229	410	-5.49	0.76	12	0.25	-296.00	2150.00	7960	20230613	-79.59	1262	20240226	28.76	2440	-33.40	20240228	1262	28.76	20240226	7960	-79.59	20230613	417	289.69	20230428	0.18	N	060900	1000	252 억	174325	N	N	N	N
39	20240325	100600	57	100.00	KOSDAQ	N	N	N	N	N	1629	3	2	0.18	80612571	49835	32.96	1626	1633	1600	2110	1139	1626	1617.59	0.69	6052	1697	1661	1633	1597	1569	1647	1583	253	484	1000	1100	1	1	25258229	411	-5.50	0.76	12	0.20	-296.00	2150.00	7960	20230613	-79.54	1262	20240226	29.08	2440	-33.24	20240228	1262	29.08	20240226	7960	-79.54	20230613	417	290.65	20230428	0.18	N	060900	1000	252 억	174325	N	N	N	N
40	20240325	090602	57	100.00	KOSDAQ	N	N	N	N	N	1611	-15	5	-0.92	11079131	6829	4.52	1626	1627	1610	2110	1139	1626	1622.37	0.69	-3665	1697	1661	1633	1597	1569	1647	1583	253	484	1000	1100	1	1	25258229	407	-5.44	0.75	12	0.03	-296.00	2150.00	7960	20230613	-79.76	1262	20240226	27.65	2440	-33.98	20240228	1262	27.65	20240226	7960	-79.76	20230613	417	286.33	20230428	0.18	N	060900	1000	252 억	174325	N	N	N	N
41	20240322	160600	57	100.00	KOSDAQ	N	N	N	N	N	1626	-30	5	-1.81	241414502	147513	57.40	1652	1669	1605	2150	1160	1656	1636.56	0.66	6206	1716	1685	1670	1639	1624	1678	1632	253	494	1000	1120	1	1	25258229	411	-5.49	0.76	12	0.58	-296.00	2150.00	7960	20230613	-79.57	1262	20240226	28.84	2440	-33.36	20240228	1262	28.84	20240226	7960	-79.57	20230613	417	289.93	20230428	0.24	N	060900	1000	252 억	165519	N	N	N	N
42	20240322	150602	57	100.00	KOSDAQ	N	N	N	N	N	1626	-30	5	-1.81	229533209	140206	54.56	1652	1669	1605	2150	1160	1656	1637.11	0.66	7401	1716	1685	1670	1639	1624	1678	1632	253	494	1000	1120	1	1	25258229	411	-5.49	0.76	12	0.56	-296.00	2150.00	7960	20230613	-79.57	1262	20240226	28.84	2440	-33.36	20240228	1262	28.84	20240226	7960	-79.57	20230613	417	289.93	20230428	0.24	N	060900	1000	252 억	165519	N	N	N	N
43	20240322	140557	57	100.00	KOSDAQ	N	N	N	N	N	1629	-27	5	-1.63	216466374	132183	51.44	1652	1669	1605	2150	1160	1656	1637.63	0.66	8501	1716	1685	1670	1639	1624	1678	1632	253	494	1000	1120	1	1	25258229	411	-5.50	0.76	12	0.52	-296.00	2150.00	7960	20230613	-79.54	1262	20240226	29.08	2440	-33.24	20240228	1262	29.08	20240226	7960	-79.54	20230613	417	290.65	20230428	0.24	N	060900	1000	252 억	165519	N	N	N	N
44	20240322	130559	57	100.00	KOSDAQ	N	N	N	N	N	1630	-26	5	-1.57	203478268	124219	48.34	1652	1669	1605	2150	1160	1656	1638.06	0.66	9337	1716	1685	1670	1639	1624	1678	1632	253	494	1000	1120	1	1	25258229	412	-5.51	0.76	12	0.49	-296.00	2150.00	7960	20230613	-79.52	1262	20240226	29.16	2440	-33.20	20240228	1262	29.16	20240226	7960	-79.52	20230613	417	290.89	20230428	0.24	N	060900	1000	252 억	165519	N	N	N	N
45	20240322	120555	57	100.00	KOSDAQ	N	N	N	N	N	1627	-29	5	-1.75	187442858	114351	44.50	1652	1669	1605	2150	1160	1656	1639.19	0.66	6839	1716	1685	1670	1639	1624	1678	1632	253	494	1000	1120	1	1	25258229	411	-5.50	0.76	12	0.45	-296.00	2150.00	7960	20230613	-79.56	1262	20240226	28.92	2440	-33.32	20240228	1262	28.92	20240226	7960	-79.56	20230613	417	290.17	20230428	0.24	N	060900	1000	252 억	165519	N	N	N	N
46	20240322	110600	57	100.00	KOSDAQ	N	N	N	N	N	1632	-24	5	-1.45	140093281	85195	33.15	1652	1669	1605	2150	1160	1656	1644.38	0.66	-5023	1716	1685	1670	1639	1624	1678	1632	253	494	1000	1120	1	1	25258229	412	-5.51	0.76	12	0.34	-296.00	2150.00	7960	20230613	-79.50	1262	20240226	29.32	2440	-33.11	20240228	1262	29.32	20240226	7960	-79.50	20230613	417	291.37	20230428	0.24	N	060900	1000	252 억	165519	N	N	N	N
47	20240322	100556	57	100.00	KOSDAQ	N	N	N	N	N	1665	9	2	0.54	89671725	54685	21.28	1652	1669	1605	2150	1160	1656	1639.79	0.66	6805	1716	1685	1670	1639	1624	1678	1632	253	494	1000	1120	1	1	25258229	421	-5.62	0.77	12	0.22	-296.00	2150.00	7960	20230613	-79.08	1262	20240226	31.93	2440	-31.76	20240228	1262	31.93	20240226	7960	-79.08	20230613	417	299.28	20230428	0.24	N	060900	1000	252 억	165519	N	N	N	N
48	20240322	090555	57	100.00	KOSDAQ	N	N	N	N	N	1632	-24	5	-1.45	15456874	9367	3.65	1652	1656	1632	2150	1160	1656	1650.14	0.66	-6705	1716	1685	1670	1639	1624	1678	1632	253	494	1000	1120	1	1	25258229	412	-5.51	0.76	12	0.04	-296.00	2150.00	7960	20230613	-79.50	1262	20240226	29.32	2440	-33.11	20240228	1262	29.32	20240226	7960	-79.50	20230613	417	291.37	20230428	0.24	N	060900	1000	252 억	165519	N	N	N	N
49	20240321	160555	57	100.00	KOSDAQ	N	N	N	N	N	1656	-32	5	-1.90	426845116	255665	14.82	1700	1701	1655	2190	1182	1688	1669.55	0.77	-35883	1950	1819	1659	1528	1368	1884	1593	253	502	1000	1140	1	1	25258229	418	-5.59	0.77	12	1.01	-296.00	2150.00	7960	20230613	-79.20	1262	20240226	31.22	2440	-32.13	20240228	1262	31.22	20240226	7960	-79.20	20230613	417	297.12	20230428	0.19	N	060900	1000	252 억	195394	N	N	N	N
50	20240321	150556	57	100.00	KOSDAQ	N	N	N	N	N	1656	-32	5	-1.90	400881925	239995	13.91	1700	1701	1655	2190	1182	1688	1670.38	0.77	-33257	1950	1819	1659	1528	1368	1884	1593	253	502	1000	1140	1	1	25258229	418	-5.59	0.77	12	0.95	-296.00	2150.00	7960	20230613	-79.20	1262	20240226	31.22	2440	-32.13	20240228	1262	31.22	20240226	7960	-79.20	20230613	417	297.12	20230428	0.19	N	060900	1000	252 억	195394	N	N	N	N
51	20240321	140557	57	100.00	KOSDAQ	N	N	N	N	N	1663	-25	5	-1.48	363640992	217549	12.61	1700	1701	1655	2190	1182	1688	1671.54	0.77	-30788	1950	1819	1659	1528	1368	1884	1593	253	502	1000	1140	1	1	25258229	420	-5.62	0.77	12	0.86	-296.00	2150.00	7960	20230613	-79.11	1262	20240226	31.77	2440	-31.84	20240228	1262	31.77	20240226	7960	-79.11	20230613	417	298.80	20230428	0.19	N	060900	1000	252 억	195394	N	N	N	N
52	20240321	130551	57	100.00	KOSDAQ	N	N	N	N	N	1674	-14	5	-0.83	324684626	194198	11.25	1700	1701	1655	2190	1182	1688	1671.93	0.77	-25387	1950	1819	1659	1528	1368	1884	1593	253	502	1000	1140	1	1	25258229	423	-5.66	0.78	12	0.77	-296.00	2150.00	7960	20230613	-78.97	1262	20240226	32.65	2440	-31.39	20240228	1262	32.65	20240226	7960	-78.97	20230613	417	301.44	20230428	0.19	N	060900	1000	252 억	195394	N	N	N	N
53	20240321	120557	57	100.00	KOSDAQ	N	N	N	N	N	1680	-8	5	-0.47	311761174	186488	10.81	1700	1701	1655	2190	1182	1688	1671.75	0.77	-25790	1950	1819	1659	1528	1368	1884	1593	253	502	1000	1140	1	1	25258229	424	-5.68	0.78	12	0.74	-296.00	2150.00	7960	20230613	-78.89	1262	20240226	33.12	2440	-31.15	20240228	1262	33.12	20240226	7960	-78.89	20230613	417	302.88	20230428	0.19	N	060900	1000	252 억	195394	N	N	N	N
54	20240321	110554	57	100.00	KOSDAQ	N	N	N	N	N	1668	-20	5	-1.18	280865218	167985	9.73	1700	1701	1655	2190	1182	1688	1671.97	0.77	-23775	1950	1819	1659	1528	1368	1884	1593	253	502	1000	1140	1	1	25258229	421	-5.64	0.78	12	0.67	-296.00	2150.00	7960	20230613	-79.05	1262	20240226	32.17	2440	-31.64	20240228	1262	32.17	20240226	7960	-79.05	20230613	417	300.00	20230428	0.19	N	060900	1000	252 억	195394	N	N	N	N
55	20240321	100558	57	100.00	KOSDAQ	N	N	N	N	N	1671	-17	5	-1.01	237198619	141725	8.21	1700	1701	1655	2190	1182	1688	1673.65	0.77	-22591	1950	1819	1659	1528	1368	1884	1593	253	502	1000	1140	1	1	25258229	422	-5.65	0.78	12	0.56	-296.00	2150.00	7960	20230613	-79.01	1262	20240226	32.41	2440	-31.52	20240228	1262	32.41	20240226	7960	-79.01	20230613	417	300.72	20230428	0.19	N	060900	1000	252 억	195394	N	N	N	N
56	20240321	090558	57	100.00	KOSDAQ	N	N	N	N	N	1680	-8	5	-0.47	52758955	31234	1.81	1700	1701	1680	2190	1182	1688	1689.15	0.77	-10178	1950	1819	1659	1528	1368	1884	1593	253	502	1000	1140	1	1	25258229	424	-5.68	0.78	12	0.12	-296.00	2150.00	7960	20230613	-78.89	1262	20240226	33.12	2440	-31.15	20240228	1262	33.12	20240226	7960	-78.89	20230613	417	302.88	20230428	0.19	N	060900	1000	252 억	195394	N	N	N	N
57	20240320	160550	57	100.00	KOSDAQ	N	N	N	N	N	1688	140	2	9.04	2912756065	1717192	1239.63	1605	1790	1499	2010	1084	1548	1696.25	0.85	11346	1602	1575	1526	1499	1450	1588	1512	253	462	1000	1050	1	1	25258229	426	-5.70	0.79	12	6.80	-296.00	2150.00	7960	20230613	-78.79	1262	20240226	33.76	2440	-30.82	20240228	1262	33.76	20240226	7960	-78.79	20230613	417	304.80	20230428	0.19	N	060900	1000	252 억	214070	N	N	N	N
58	20240320	150552	57	100.00	KOSDAQ	N	N	N	N	N	1691	143	2	9.24	2860585099	1686212	1217.26	1605	1790	1499	2010	1084	1548	1696.46	0.85	16620	1602	1575	1526	1499	1450	1588	1512	253	462	1000	1050	1	1	25258229	427	-5.71	0.79	12	6.68	-296.00	2150.00	7960	20230613	-78.76	1262	20240226	33.99	2440	-30.70	20240228	1262	33.99	20240226	7960	-78.76	20230613	417	305.52	20230428	0.19	N	060900	1000	252 억	214070	N	N	N	N
59	20240320	140555	57	100.00	KOSDAQ	N	N	N	N	N	1688	140	2	9.04	2742640472	1615881	1166.49	1605	1790	1499	2010	1084	1548	1697.30	0.85	24139	1602	1575	1526	1499	1450	1588	1512	253	462	1000	1050	1	1	25258229	426	-5.70	0.79	12	6.40	-296.00	2150.00	7960	20230613	-78.79	1262	20240226	33.76	2440	-30.82	20240228	1262	33.76	20240226	7960	-78.79	20230613	417	304.80	20230428	0.19	N	060900	1000	252 억	214070	N	N	N	N
60	20240320	130558	57	100.00	KOSDAQ	N	N	N	N	N	1715	167	2	10.79	2583043256	1521489	1098.35	1605	1790	1499	2010	1084	1548	1697.71	0.85	26993	1602	1575	1526	1499	1450	1588	1512	253	462	1000	1050	1	1	25258229	433	-5.79	0.80	12	6.02	-296.00	2150.00	7960	20230613	-78.45	1262	20240226	35.90	2440	-29.71	20240228	1262	35.90	20240226	7960	-78.45	20230613	417	311.27	20230428	0.19	N	060900	1000	252 억	214070	N	N	N	N
61	20240320	120552	57	100.00	KOSDAQ	N	N	N	N	N	1698	150	2	9.69	2346227689	1381667	997.41	1605	1790	1499	2010	1084	1548	1698.11	0.85	13655	1602	1575	1526	1499	1450	1588	1512	253	462	1000	1050	1	1	25258229	429	-5.74	0.79	12	5.47	-296.00	2150.00	7960	20230613	-78.67	1262	20240226	34.55	2440	-30.41	20240228	1262	34.55	20240226	7960	-78.67	20230613	417	307.19	20230428	0.19	N	060900	1000	252 억	214070	N	N	N	N
62	20240320	110552	57	100.00	KOSDAQ	N	N	N	N	N	1682	134	2	8.66	1966188283	1158202	836.10	1605	1790	1499	2010	1084	1548	1697.62	0.85	-12128	1602	1575	1526	1499	1450	1588	1512	253	462	1000	1050	1	1	25258229	425	-5.68	0.78	12	4.59	-296.00	2150.00	7960	20230613	-78.87	1262	20240226	33.28	2440	-31.07	20240228	1262	33.28	20240226	7960	-78.87	20230613	417	303.36	20230428	0.19	N	060900	1000	252 억	214070	N	N	N	N
63	20240320	100551	57	100.00	KOSDAQ	N	N	N	N	N	1585	37	2	2.39	76535464	48674	35.14	1605	1605	1499	2010	1084	1548	1572.41	0.85	-2161	1602	1575	1526	1499	1450	1588	1512	253	462	1000	1050	1	1	25258229	400	-5.35	0.74	12	0.19	-296.00	2150.00	7960	20230613	-80.09	1262	20240226	25.59	2440	-35.04	20240228	1262	25.59	20240226	7960	-80.09	20230613	417	280.10	20230428	0.19	N	060900	1000	252 억	214070	N	N	N	N
64	20240320	090549	57	100.00	KOSDAQ	N	N	N	N	N	1549	1	2	0.06	21281703	13553	9.78	1605	1605	1549	2010	1084	1548	1570.26	0.85	-8408	1602	1575	1526	1499	1450	1588	1512	253	462	1000	1050	1	1	25258229	391	-5.23	0.72	12	0.05	-296.00	2150.00	7960	20230613	-80.54	1262	20240226	22.74	2440	-36.52	20240228	1262	22.74	20240226	7960	-80.54	20230613	417	271.46	20230428	0.19	N	060900	1000	252 억	214070	N	N	N	N
65	20240319	160544	57	100.00	KOSDAQ	N	N	N	N	N	1548	26	2	1.71	210382059	138499	96.99	1522	1553	1477	1978	1066	1522	1519.00	0.93	-23834	1648	1584	1535	1471	1422	1617	1504	253	456	1000	1030	1	1	25258229	391	-5.23	0.72	12	0.55	-296.00	2150.00	7960	20230613	-80.55	1262	20240226	22.66	2440	-36.56	20240228	1262	22.66	20240226	7960	-80.55	20230613	417	271.22	20230428	0.18	N	060900	1000	252 억	235094	N	N	N	N
66	20240319	150552	57	100.00	KOSDAQ	N	N	N	N	N	1525	3	2	0.20	202696093	133502	93.49	1522	1553	1477	1978	1066	1522	1518.30	0.93	-20768	1648	1584	1535	1471	1422	1617	1504	253	456	1000	1030	1	1	25258229	385	-5.15	0.71	12	0.53	-296.00	2150.00	7960	20230613	-80.84	1262	20240226	20.84	2440	-37.50	20240228	1262	20.84	20240226	7960	-80.84	20230613	417	265.71	20230428	0.18	N	060900	1000	252 억	235094	N	N	N	N
67	20240319	140552	57	100.00	KOSDAQ	N	N	N	N	N	1519	-3	5	-0.20	188452545	124170	86.96	1522	1553	1477	1978	1066	1522	1517.70	0.93	-18121	1648	1584	1535	1471	1422	1617	1504	253	456	1000	1030	1	1	25258229	384	-5.13	0.71	12	0.49	-296.00	2150.00	7960	20230613	-80.92	1262	20240226	20.36	2440	-37.75	20240228	1262	20.36	20240226	7960	-80.92	20230613	417	264.27	20230428	0.18	N	060900	1000	252 억	235094	N	N	N	N
68	20240319	130523	57	100.00	KOSDAQ	N	N	N	N	N	1527	5	2	0.33	158962336	104670	73.30	1522	1553	1477	1978	1066	1522	1518.70	0.93	-19439	1648	1584	1535	1471	1422	1617	1504	253	456	1000	1030	1	1	25258229	386	-5.16	0.71	12	0.41	-296.00	2150.00	7960	20230613	-80.82	1262	20240226	21.00	2440	-37.42	20240228	1262	21.00	20240226	7960	-80.82	20230613	417	266.19	20230428	0.18	N	060900	1000	252 억	235094	N	N	N	N
69	20240319	120550	57	100.00	KOSDAQ	N	N	N	N	N	1540	18	2	1.18	132286746	87303	61.14	1522	1553	1477	1978	1066	1522	1515.26	0.93	-16219	1648	1584	1535	1471	1422	1617	1504	253	456	1000	1030	1	1	25258229	389	-5.20	0.72	12	0.35	-296.00	2150.00	7960	20230613	-80.65	1262	20240226	22.03	2440	-36.89	20240228	1262	22.03	20240226	7960	-80.65	20230613	417	269.30	20230428	0.18	N	060900	1000	252 억	235094	N	N	N	N
70	20240319	110547	57	100.00	KOSDAQ	N	N	N	N	N	1546	24	2	1.58	112736148	74659	52.29	1522	1549	1477	1978	1066	1522	1510.01	0.93	-14084	1648	1584	1535	1471	1422	1617	1504	253	456	1000	1030	1	1	25258229	390	-5.22	0.72	12	0.30	-296.00	2150.00	7960	20230613	-80.58	1262	20240226	22.50	2440	-36.64	20240228	1262	22.50	20240226	7960	-80.58	20230613	417	270.74	20230428	0.18	N	060900	1000	252 억	235094	N	N	N	N
71	20240319	100551	57	100.00	KOSDAQ	N	N	N	N	N	1484	-38	5	-2.50	75582113	50167	35.13	1522	1549	1477	1978	1066	1522	1506.61	0.93	-14634	1648	1584	1535	1471	1422	1617	1504	253	456	1000	1030	1	1	25258229	375	-5.01	0.69	12	0.20	-296.00	2150.00	7960	20230613	-81.36	1262	20240226	17.59	2440	-39.18	20240228	1262	17.59	20240226	7960	-81.36	20230613	417	255.88	20230428	0.18	N	060900	1000	252 억	235094	N	N	N	N
72	20240319	090550	57	100.00	KOSDAQ	N	N	N	N	N	1547	25	2	1.64	4124139	2702	1.89	1522	1549	1522	1978	1066	1522	1526.33	0.93	-532	1648	1584	1535	1471	1422	1617	1504	253	456	1000	1030	1	1	25258229	391	-5.23	0.72	12	0.01	-296.00	2150.00	7960	20230613	-80.57	1262	20240226	22.58	2440	-36.60	20240228	1262	22.58	20240226	7960	-80.57	20230613	417	270.98	20230428	0.18	N	060900	1000	252 억	235094	N	N	N	N
73	20240318	160546	57	100.00	KOSDAQ	N	N	N	N	N	1522	42	2	2.84	220459870	142787	64.49	1490	1599	1486	1924	1036	1480	1543.98	0.96	-10129	1642	1561	1508	1427	1374	1534	1400	253	444	1000	1000	1	1	25258229	384	-1.59	0.87	12	0.57	-960.00	1743.00	7960	20230613	-80.88	1262	20240226	20.60	2440	-37.62	20240228	1262	20.60	20240226	7960	-80.88	20230613	417	264.99	20230428	0.16	N	060900	1000	252 억	242523	N	N	N	N
74	20240318	150549	57	100.00	KOSDAQ	N	N	N	N	N	1517	37	2	2.50	216863048	140418	63.42	1490	1599	1486	1924	1036	1480	1544.41	0.96	-9487	1642	1561	1508	1427	1374	1534	1400	253	444	1000	1000	1	1	25258229	383	-1.58	0.87	12	0.56	-960.00	1743.00	7960	20230613	-80.94	1262	20240226	20.21	2440	-37.83	20240228	1262	20.21	20240226	7960	-80.94	20230613	417	263.79	20230428	0.16	N	060900	1000	252 억	242523	N	N	N	N
75	20240318	140547	57	100.00	KOSDAQ	N	N	N	N	N	1533	53	2	3.58	200988731	129999	58.72	1490	1599	1486	1924	1036	1480	1546.08	0.96	-1951	1642	1561	1508	1427	1374	1534	1400	253	444	1000	1000	1	1	25258229	387	-1.60	0.88	12	0.51	-960.00	1743.00	7960	20230613	-80.74	1262	20240226	21.47	2440	-37.17	20240228	1262	21.47	20240226	7960	-80.74	20230613	417	267.63	20230428	0.16	N	060900	1000	252 억	242523	N	N	N	N
76	20240318	130547	57	100.00	KOSDAQ	N	N	N	N	N	1531	51	2	3.45	193069999	124843	56.39	1490	1599	1486	1924	1036	1480	1546.50	0.96	-95	1642	1561	1508	1427	1374	1534	1400	253	444	1000	1000	1	1	25258229	387	-1.59	0.88	12	0.49	-960.00	1743.00	7960	20230613	-80.77	1262	20240226	21.32	2440	-37.25	20240228	1262	21.32	20240226	7960	-80.77	20230613	417	267.15	20230428	0.16	N	060900	1000	252 억	242523	N	N	N	N
77	20240318	120545	57	100.00	KOSDAQ	N	N	N	N	N	1541	61	2	4.12	179496957	115974	52.38	1490	1599	1486	1924	1036	1480	1547.73	0.96	507	1642	1561	1508	1427	1374	1534	1400	253	444	1000	1000	1	1	25258229	389	-1.61	0.88	12	0.46	-960.00	1743.00	7960	20230613	-80.64	1262	20240226	22.11	2440	-36.84	20240228	1262	22.11	20240226	7960	-80.64	20230613	417	269.54	20230428	0.16	N	060900	1000	252 억	242523	N	N	N	N
78	20240318	110548	57	100.00	KOSDAQ	N	N	N	N	N	1570	90	2	6.08	157895879	102031	46.08	1490	1599	1486	1924	1036	1480	1547.53	0.96	572	1642	1561	1508	1427	1374	1534	1400	253	444	1000	1000	1	1	25258229	397	-1.64	0.90	12	0.40	-960.00	1743.00	7960	20230613	-80.28	1262	20240226	24.41	2440	-35.66	20240228	1262	24.41	20240226	7960	-80.28	20230613	417	276.50	20230428	0.16	N	060900	1000	252 억	242523	N	N	N	N
79	20240318	100547	57	100.00	KOSDAQ	N	N	N	N	N	1540	60	2	4.05	60997663	40308	18.21	1490	1548	1486	1924	1036	1480	1513.29	0.96	-647	1642	1561	1508	1427	1374	1534	1400	253	444	1000	1000	1	1	25258229	389	-1.60	0.88	12	0.16	-960.00	1743.00	7960	20230613	-80.65	1262	20240226	22.03	2440	-36.89	20240228	1262	22.03	20240226	7960	-80.65	20230613	417	269.30	20230428	0.16	N	060900	1000	252 억	242523	N	N	N	N
80	20240318	090545	57	100.00	KOSDAQ	N	N	N	N	N	1494	14	2	0.95	8455988	5640	2.55	1490	1516	1490	1924	1036	1480	1499.29	0.96	-950	1642	1561	1508	1427	1374	1534	1400	253	444	1000	1000	1	1	25258229	377	-1.56	0.86	12	0.02	-960.00	1743.00	7960	20230613	-81.23	1262	20240226	18.38	2440	-38.77	20240228	1262	18.38	20240226	7960	-81.23	20230613	417	258.27	20230428	0.16	N	060900	1000	252 억	242523	N	N	N	N
81	20240315	160540	57	100.00	KOSDAQ	N	N	N	N	N	1480	-77	5	-4.95	334381706	221405	96.14	1552	1589	1455	2020	1090	1557	1510.27	0.95	-1638	1679	1617	1587	1525	1495	1603	1511	253	463	1000	1050	1	1	25258229	374	-1.54	0.85	12	0.88	-960.00	1743.00	7960	20230613	-81.41	1262	20240226	17.27	2440	-39.34	20240228	1262	17.27	20240226	7960	-81.41	20230613	414	257.49	20230316	0.15	N	060900	1000	252 억	240970	N	N	N	N
82	20240315	150516	57	100.00	KOSDAQ	N	N	N	N	N	1485	-72	5	-4.62	298116098	196924	85.51	1552	1589	1455	2020	1090	1557	1513.86	0.95	-5471	1679	1617	1587	1525	1495	1603	1511	253	463	1000	1050	1	1	25258229	375	-1.55	0.85	12	0.78	-960.00	1743.00	7960	20230613	-81.34	1262	20240226	17.67	2440	-39.14	20240228	1262	17.67	20240226	7960	-81.34	20230613	414	258.70	20230316	0.15	N	060900	1000	252 억	240970	N	N	N	N
83	20240315	140512	57	100.00	KOSDAQ	N	N	N	N	N	1494	-63	5	-4.05	252376203	166250	72.19	1552	1589	1455	2020	1090	1557	1518.05	0.95	-20065	1679	1617	1587	1525	1495	1603	1511	253	463	1000	1050	1	1	25258229	377	-1.56	0.86	12	0.66	-960.00	1743.00	7960	20230613	-81.23	1262	20240226	18.38	2440	-38.77	20240228	1262	18.38	20240226	7960	-81.23	20230613	414	260.87	20230316	0.15	N	060900	1000	252 억	240970	N	N	N	N
84	20240315	130543	57	100.00	KOSDAQ	N	N	N	N	N	1495	-62	5	-3.98	223251285	146754	63.72	1552	1589	1455	2020	1090	1557	1521.26	0.95	-8517	1679	1617	1587	1525	1495	1603	1511	253	463	1000	1050	1	1	25258229	378	-1.56	0.86	12	0.58	-960.00	1743.00	7960	20230613	-81.22	1262	20240226	18.46	2440	-38.73	20240228	1262	18.46	20240226	7960	-81.22	20230613	414	261.11	20230316	0.15	N	060900	1000	252 억	240970	N	N	N	N
85	20240315	120543	57	100.00	KOSDAQ	N	N	N	N	N	1500	-57	5	-3.66	192727285	126193	54.80	1552	1589	1455	2020	1090	1557	1527.24	0.95	-10718	1679	1617	1587	1525	1495	1603	1511	253	463	1000	1050	1	1	25258229	379	-1.56	0.86	12	0.50	-960.00	1743.00	7960	20230613	-81.16	1262	20240226	18.86	2440	-38.52	20240228	1262	18.86	20240226	7960	-81.16	20230613	414	262.32	20230316	0.15	N	060900	1000	252 억	240970	N	N	N	N
86	20240315	110537	57	100.00	KOSDAQ	N	N	N	N	N	1527	-30	5	-1.93	111469941	72359	31.42	1552	1589	1525	2020	1090	1557	1540.51	0.95	-1194	1679	1617	1587	1525	1495	1603	1511	253	463	1000	1050	1	1	25258229	386	-1.59	0.88	12	0.29	-960.00	1743.00	7960	20230613	-80.82	1262	20240226	21.00	2440	-37.42	20240228	1262	21.00	20240226	7960	-80.82	20230613	414	268.84	20230316	0.15	N	060900	1000	252 억	240970	N	N	N	N
87	20240315	100541	57	100.00	KOSDAQ	N	N	N	N	N	1551	-6	5	-0.39	80925475	52549	22.82	1552	1589	1525	2020	1090	1557	1540.00	0.95	-3238	1679	1617	1587	1525	1495	1603	1511	253	463	1000	1050	1	1	25258229	392	-1.62	0.89	12	0.21	-960.00	1743.00	7960	20230613	-80.52	1262	20240226	22.90	2440	-36.43	20240228	1262	22.90	20240226	7960	-80.52	20230613	414	274.64	20230316	0.15	N	060900	1000	252 억	240970	N	N	N	N
88	20240315	090544	57	100.00	KOSDAQ	N	N	N	N	N	1555	-2	5	-0.13	11725937	7566	3.29	1552	1557	1546	2020	1090	1557	1549.81	0.95	-4278	1679	1617	1587	1525	1495	1603	1511	253	463	1000	1050	1	1	25258229	393	-1.62	0.89	12	0.03	-960.00	1743.00	7960	20230613	-80.46	1262	20240226	23.22	2440	-36.27	20240228	1262	23.22	20240226	7960	-80.46	20230613	414	275.60	20230316	0.15	N	060900	1000	252 억	240970	N	N	N	N
89	20240314	160536	57	100.00	KOSDAQ	N	N	N	N	N	1557	-49	5	-3.05	362508160	229103	83.49	1607	1649	1557	2085	1125	1606	1582.30	1.08	-38227	1800	1702	1619	1521	1438	1661	1480	253	479	1000	1090	1	1	25258229	393	-1.62	0.89	12	0.91	-960.00	1743.00	7960	20230613	-80.44	1262	20240226	23.38	2440	-36.19	20240228	1262	23.38	20240226	7960	-80.44	20230613	411	278.83	20230314	0.13	N	060900	1000	252 억	273439	N	N	N	N
90	20240314	150538	57	100.00	KOSDAQ	N	N	N	N	N	1557	-49	5	-3.05	335408714	211707	77.15	1607	1649	1557	2085	1125	1606	1584.31	1.08	-42014	1800	1702	1619	1521	1438	1661	1480	253	479	1000	1090	1	1	25258229	393	-1.62	0.89	12	0.84	-960.00	1743.00	7960	20230613	-80.44	1262	20240226	23.38	2440	-36.19	20240228	1262	23.38	20240226	7960	-80.44	20230613	411	278.83	20230314	0.13	N	060900	1000	252 억	273439	N	N	N	N
91	20240314	140538	57	100.00	KOSDAQ	N	N	N	N	N	1560	-46	5	-2.86	299552102	188709	68.77	1607	1649	1558	2085	1125	1606	1587.37	1.08	-36145	1800	1702	1619	1521	1438	1661	1480	253	479	1000	1090	1	1	25258229	394	-1.62	0.90	12	0.75	-960.00	1743.00	7960	20230613	-80.40	1262	20240226	23.61	2440	-36.07	20240228	1262	23.61	20240226	7960	-80.40	20230613	411	279.56	20230314	0.13	N	060900	1000	252 억	273439	N	N	N	N
92	20240314	130534	57	100.00	KOSDAQ	N	N	N	N	N	1567	-39	5	-2.43	252909368	158866	57.90	1607	1649	1558	2085	1125	1606	1591.97	1.08	-25955	1800	1702	1619	1521	1438	1661	1480	253	479	1000	1090	1	1	25258229	396	-1.63	0.90	12	0.63	-960.00	1743.00	7960	20230613	-80.31	1262	20240226	24.17	2440	-35.78	20240228	1262	24.17	20240226	7960	-80.31	20230613	411	281.27	20230314	0.13	N	060900	1000	252 억	273439	N	N	N	N
93	20240314	120536	57	100.00	KOSDAQ	N	N	N	N	N	1562	-44	5	-2.74	215456096	134969	49.19	1607	1649	1558	2085	1125	1606	1596.34	1.08	-23865	1800	1702	1619	1521	1438	1661	1480	253	479	1000	1090	1	1	25258229	395	-1.63	0.90	12	0.53	-960.00	1743.00	7960	20230613	-80.38	1262	20240226	23.77	2440	-35.98	20240228	1262	23.77	20240226	7960	-80.38	20230613	411	280.05	20230314	0.13	N	060900	1000	252 억	273439	N	N	N	N
94	20240314	110536	57	100.00	KOSDAQ	N	N	N	N	N	1563	-43	5	-2.68	200730016	125539	45.75	1607	1649	1558	2085	1125	1606	1598.94	1.08	-22077	1800	1702	1619	1521	1438	1661	1480	253	479	1000	1090	1	1	25258229	395	-1.63	0.90	12	0.50	-960.00	1743.00	7960	20230613	-80.36	1262	20240226	23.85	2440	-35.94	20240228	1262	23.85	20240226	7960	-80.36	20230613	411	280.29	20230314	0.13	N	060900	1000	252 억	273439	N	N	N	N
95	20240314	100540	57	100.00	KOSDAQ	N	N	N	N	N	1587	-19	5	-1.18	143019987	88767	32.35	1607	1649	1570	2085	1125	1606	1611.18	1.08	-19600	1800	1702	1619	1521	1438	1661	1480	253	479	1000	1090	1	1	25258229	401	-1.65	0.91	12	0.35	-960.00	1743.00	7960	20230613	-80.06	1262	20240226	25.75	2440	-34.96	20240228	1262	25.75	20240226	7960	-80.06	20230613	411	286.13	20230314	0.13	N	060900	1000	252 억	273439	N	N	N	N
96	20240314	090539	57	100.00	KOSDAQ	N	N	N	N	N	1616	10	2	0.62	9112966	5653	2.06	1607	1619	1607	2085	1125	1606	1612.07	1.08	2264	1800	1702	1619	1521	1438	1661	1480	253	479	1000	1090	1	1	25258229	408	-1.68	0.93	12	0.02	-960.00	1743.00	7960	20230613	-79.70	1262	20240226	28.05	2440	-33.77	20240228	1262	28.05	20240226	7960	-79.70	20230613	411	293.19	20230314	0.13	N	060900	1000	252 억	273439	N	N	N	N
97	20240313	160532	57	100.00	KOSDAQ	N	N	N	N	N	1606	-100	5	-5.86	444818876	271205	146.81	1706	1717	1536	2215	1195	1706	1640.25	1.25	-50519	1771	1738	1690	1657	1609	1755	1674	253	509	1000	1160	1	1	25258229	406	-1.67	0.92	12	1.07	-960.00	1743.00	7960	20230613	-79.82	1262	20240226	27.26	2440	-34.18	20240228	1262	27.26	20240226	7960	-79.82	20230613	411	290.75	20230314	0.12	N	060900	1000	252 억	315125	N	N	N	N
98	20240313	150531	57	100.00	KOSDAQ	N	N	N	N	N	1617	-89	5	-5.22	415314064	252841	136.87	1706	1717	1536	2215	1195	1706	1642.59	1.25	-48424	1771	1738	1690	1657	1609	1755	1674	253	509	1000	1160	1	1	25258229	408	-1.68	0.93	12	1.00	-960.00	1743.00	7960	20230613	-79.69	1262	20240226	28.13	2440	-33.73	20240228	1262	28.13	20240226	7960	-79.69	20230613	411	293.43	20230314	0.12	N	060900	1000	252 억	315125	N	N	N	N
99	20240313	140535	57	100.00	KOSDAQ	N	N	N	N	N	1620	-86	5	-5.04	332369365	201403	109.02	1706	1717	1536	2215	1195	1706	1650.27	1.25	-47496	1771	1738	1690	1657	1609	1755	1674	253	509	1000	1160	1	1	25258229	409	-1.69	0.93	12	0.80	-960.00	1743.00	7960	20230613	-79.65	1262	20240226	28.37	2440	-33.61	20240228	1262	28.37	20240226	7960	-79.65	20230613	411	294.16	20230314	0.12	N	060900	1000	252 억	315125	N	N	N	N
100	20240313	130537	57	100.00	KOSDAQ	N	N	N	N	N	1627	-79	5	-4.63	305225828	184664	99.96	1706	1717	1536	2215	1195	1706	1652.87	1.25	-40703	1771	1738	1690	1657	1609	1755	1674	253	509	1000	1160	1	1	25258229	411	-1.69	0.93	12	0.73	-960.00	1743.00	7960	20230613	-79.56	1262	20240226	28.92	2440	-33.32	20240228	1262	28.92	20240226	7960	-79.56	20230613	411	295.86	20230314	0.12	N	060900	1000	252 억	315125	N	N	N	N
101	20240313	120534	57	100.00	KOSDAQ	N	N	N	N	N	1640	-66	5	-3.87	261974191	158198	85.64	1706	1717	1536	2215	1195	1706	1655.99	1.25	-32489	1771	1738	1690	1657	1609	1755	1674	253	509	1000	1160	1	1	25258229	414	-1.71	0.94	12	0.63	-960.00	1743.00	7960	20230613	-79.40	1262	20240226	29.95	2440	-32.79	20240228	1262	29.95	20240226	7960	-79.40	20230613	411	299.03	20230314	0.12	N	060900	1000	252 억	315125	N	N	N	N
102	20240313	110531	57	100.00	KOSDAQ	N	N	N	N	N	1658	-48	5	-2.81	149826077	89221	48.30	1706	1717	1652	2215	1195	1706	1679.27	1.25	-27424	1771	1738	1690	1657	1609	1755	1674	253	509	1000	1160	1	1	25258229	419	-1.73	0.95	12	0.35	-960.00	1743.00	7960	20230613	-79.17	1262	20240226	31.38	2440	-32.05	20240228	1262	31.38	20240226	7960	-79.17	20230613	411	303.41	20230314	0.12	N	060900	1000	252 억	315125	N	N	N	N
103	20240313	100530	57	100.00	KOSDAQ	N	N	N	N	N	1685	-21	5	-1.23	89856425	53214	28.81	1706	1717	1670	2215	1195	1706	1688.59	1.25	-2430	1771	1738	1690	1657	1609	1755	1674	253	509	1000	1160	1	1	25258229	426	-1.76	0.97	12	0.21	-960.00	1743.00	7960	20230613	-78.83	1262	20240226	33.52	2440	-30.94	20240228	1262	33.52	20240226	7960	-78.83	20230613	411	309.98	20230314	0.12	N	060900	1000	252 억	315125	N	N	N	N
104	20240313	090533	57	100.00	KOSDAQ	N	N	N	N	N	1689	-17	5	-1.00	25016537	14785	8.00	1706	1706	1670	2215	1195	1706	1692.02	1.25	-5186	1771	1738	1690	1657	1609	1755	1674	253	509	1000	1160	1	1	25258229	427	-1.76	0.97	12	0.06	-960.00	1743.00	7960	20230613	-78.78	1262	20240226	33.84	2440	-30.78	20240228	1262	33.84	20240226	7960	-78.78	20230613	411	310.95	20230314	0.12	N	060900	1000	252 억	315125	N	N	N	N
105	20240312	160526	57	100.00	KOSDAQ	N	N	N	N	N	1706	46	2	2.77	305294811	181309	39.49	1668	1723	1642	2155	1162	1660	1683.82	1.37	-38961	1835	1747	1702	1614	1569	1725	1592	253	495	1000	1120	1	1	25258229	431	-1.78	0.98	12	0.72	-960.00	1743.00	7960	20230613	-78.57	1262	20240226	35.18	2440	-30.08	20240228	1262	35.18	20240226	7960	-78.57	20230613	411	315.09	20230314	0.11	N	060900	1000	252 억	346960	N	N	N	N
106	20240312	150525	57	100.00	KOSDAQ	N	N	N	N	N	1687	27	2	1.63	294267818	174803	38.07	1668	1723	1642	2155	1162	1660	1683.43	1.37	-37492	1835	1747	1702	1614	1569	1725	1592	253	495	1000	1120	1	1	25258229	426	-1.76	0.97	12	0.69	-960.00	1743.00	7960	20230613	-78.81	1262	20240226	33.68	2440	-30.86	20240228	1262	33.68	20240226	7960	-78.81	20230613	411	310.46	20230314	0.11	N	060900	1000	252 억	346960	N	N	N	N
107	20240312	140521	57	100.00	KOSDAQ	N	N	N	N	N	1675	15	2	0.90	206462252	123039	26.80	1668	1723	1642	2155	1162	1660	1678.02	1.37	-23017	1835	1747	1702	1614	1569	1725	1592	253	495	1000	1120	1	1	25258229	423	-1.74	0.96	12	0.49	-960.00	1743.00	7960	20230613	-78.96	1262	20240226	32.73	2440	-31.35	20240228	1262	32.73	20240226	7960	-78.96	20230613	411	307.54	20230314	0.11	N	060900	1000	252 억	346960	N	N	N	N
108	20240312	130504	57	100.00	KOSDAQ	N	N	N	N	N	1667	7	2	0.42	189426595	112856	24.58	1668	1723	1642	2155	1162	1660	1678.48	1.37	-19084	1835	1747	1702	1614	1569	1725	1592	253	495	1000	1120	1	1	25258229	421	-1.74	0.96	12	0.45	-960.00	1743.00	7960	20230613	-79.06	1262	20240226	32.09	2440	-31.68	20240228	1262	32.09	20240226	7960	-79.06	20230613	411	305.60	20230314	0.11	N	060900	1000	252 억	346960	N	N	N	N
109	20240312	120529	57	100.00	KOSDAQ	N	N	N	N	N	1674	14	2	0.84	179607154	106951	23.29	1668	1723	1642	2155	1162	1660	1679.34	1.37	-17628	1835	1747	1702	1614	1569	1725	1592	253	495	1000	1120	1	1	25258229	423	-1.74	0.96	12	0.42	-960.00	1743.00	7960	20230613	-78.97	1262	20240226	32.65	2440	-31.39	20240228	1262	32.65	20240226	7960	-78.97	20230613	411	307.30	20230314	0.11	N	060900	1000	252 억	346960	N	N	N	N
110	20240312	110526	57	100.00	KOSDAQ	N	N	N	N	N	1675	15	2	0.90	167217418	99522	21.67	1668	1723	1642	2155	1162	1660	1680.21	1.37	-13111	1835	1747	1702	1614	1569	1725	1592	253	495	1000	1120	1	1	25258229	423	-1.74	0.96	12	0.39	-960.00	1743.00	7960	20230613	-78.96	1262	20240226	32.73	2440	-31.35	20240228	1262	32.73	20240226	7960	-78.96	20230613	411	307.54	20230314	0.11	N	060900	1000	252 억	346960	N	N	N	N
111	20240312	100525	57	100.00	KOSDAQ	N	N	N	N	N	1655	-5	5	-0.30	102985955	61199	13.33	1668	1723	1642	2155	1162	1660	1682.80	1.37	-16089	1835	1747	1702	1614	1569	1725	1592	253	495	1000	1120	1	1	25258229	418	-1.72	0.95	12	0.24	-960.00	1743.00	7960	20230613	-79.21	1262	20240226	31.14	2440	-32.17	20240228	1262	31.14	20240226	7960	-79.21	20230613	411	302.68	20230314	0.11	N	060900	1000	252 억	346960	N	N	N	N
112	20240312	090525	57	100.00	KOSDAQ	N	N	N	N	N	1709	49	2	2.95	23414699	13934	3.03	1668	1718	1660	2155	1162	1660	1680.40	1.37	-7235	1835	1747	1702	1614	1569	1725	1592	253	495	1000	1120	1	1	25258229	432	-1.78	0.98	12	0.06	-960.00	1743.00	7960	20230613	-78.53	1262	20240226	35.42	2440	-29.96	20240228	1262	35.42	20240226	7960	-78.53	20230613	411	315.82	20230314	0.11	N	060900	1000	252 억	346960	N	N	N	N
113	20240311	160524	57	100.00	KOSDAQ	N	N	N	N	N	1660	-82	5	-4.71	773089048	455607	27.05	1755	1790	1657	2260	1220	1742	1696.83	1.78	-104212	1954	1847	1689	1582	1424	1901	1636	253	518	1000	1180	1	1	25258229	419	-1.73	0.95	12	1.80	-960.00	1743.00	7960	20230613	-79.15	1262	20240226	31.54	2440	-31.97	20240228	1262	31.54	20240226	7960	-79.15	20230613	411	303.89	20230314	0.10	N	060900	1000	252 억	448803	N	N	N	N
114	20240311	150525	57	100.00	KOSDAQ	N	N	N	N	N	1665	-77	5	-4.42	724626850	426456	25.32	1755	1790	1657	2260	1220	1742	1699.18	1.78	-102598	1954	1847	1689	1582	1424	1901	1636	253	518	1000	1180	1	1	25258229	421	-1.73	0.96	12	1.69	-960.00	1743.00	7960	20230613	-79.08	1262	20240226	31.93	2440	-31.76	20240228	1262	31.93	20240226	7960	-79.08	20230613	411	305.11	20230314	0.10	N	060900	1000	252 억	448803	N	N	N	N
115	20240311	140522	57	100.00	KOSDAQ	N	N	N	N	N	1677	-65	5	-3.73	644355663	378280	22.46	1755	1790	1659	2260	1220	1742	1703.38	1.78	-86396	1954	1847	1689	1582	1424	1901	1636	253	518	1000	1180	1	1	25258229	424	-1.75	0.96	12	1.50	-960.00	1743.00	7960	20230613	-78.93	1262	20240226	32.88	2440	-31.27	20240228	1262	32.88	20240226	7960	-78.93	20230613	411	308.03	20230314	0.10	N	060900	1000	252 억	448803	N	N	N	N
116	20240311	130525	57	100.00	KOSDAQ	N	N	N	N	N	1678	-64	5	-3.67	570590223	334120	19.84	1755	1790	1661	2260	1220	1742	1707.74	1.78	-89569	1954	1847	1689	1582	1424	1901	1636	253	518	1000	1180	1	1	25258229	424	-1.75	0.96	12	1.32	-960.00	1743.00	7960	20230613	-78.92	1262	20240226	32.96	2440	-31.23	20240228	1262	32.96	20240226	7960	-78.92	20230613	411	308.27	20230314	0.10	N	060900	1000	252 억	448803	N	N	N	N
117	20240311	120525	57	100.00	KOSDAQ	N	N	N	N	N	1692	-50	5	-2.87	444466538	258888	15.37	1755	1790	1673	2260	1220	1742	1716.83	1.78	-63185	1954	1847	1689	1582	1424	1901	1636	253	518	1000	1180	1	1	25258229	427	-1.76	0.97	12	1.02	-960.00	1743.00	7960	20230613	-78.74	1262	20240226	34.07	2440	-30.66	20240228	1262	34.07	20240226	7960	-78.74	20230613	411	311.68	20230314	0.10	N	060900	1000	252 억	448803	N	N	N	N
118	20240311	110521	57	100.00	KOSDAQ	N	N	N	N	N	1708	-34	5	-1.95	399142910	232207	13.79	1755	1790	1673	2260	1220	1742	1718.91	1.78	-57562	1954	1847	1689	1582	1424	1901	1636	253	518	1000	1180	1	1	25258229	431	-1.78	0.98	12	0.92	-960.00	1743.00	7960	20230613	-78.54	1262	20240226	35.34	2440	-30.00	20240228	1262	35.34	20240226	7960	-78.54	20230613	411	315.57	20230314	0.10	N	060900	1000	252 억	448803	N	N	N	N
119	20240311	100515	57	100.00	KOSDAQ	N	N	N	N	N	1718	-24	5	-1.38	316611159	183807	10.91	1755	1790	1673	2260	1220	1742	1722.52	1.78	-44679	1954	1847	1689	1582	1424	1901	1636	253	518	1000	1180	1	1	25258229	434	-1.79	0.99	12	0.73	-960.00	1743.00	7960	20230613	-78.42	1262	20240226	36.13	2440	-29.59	20240228	1262	36.13	20240226	7960	-78.42	20230613	411	318.00	20230314	0.10	N	060900	1000	252 억	448803	N	N	N	N
120	20240311	090518	57	100.00	KOSDAQ	N	N	N	N	N	1708	-34	5	-1.95	168815777	97969	5.82	1755	1790	1673	2260	1220	1742	1723.16	1.78	-32653	1954	1847	1689	1582	1424	1901	1636	253	518	1000	1180	1	1	25258229	431	-1.78	0.98	12	0.39	-960.00	1743.00	7960	20230613	-78.54	1262	20240226	35.34	2440	-30.00	20240228	1262	35.34	20240226	7960	-78.54	20230613	411	315.57	20230314	0.10	N	060900	1000	252 억	448803	N	N	N	N
121	20240308	160522	57	100.00	KOSDAQ	N	N	N	N	N	1742	175	2	11.17	2870628795	1674922	500.41	1565	1796	1531	2035	1097	1567	1713.86	1.28	166250	1665	1616	1573	1524	1481	1640	1548	253	468	1000	1060	1	1	25258229	440	-1.81	1.00	12	6.63	-960.00	1743.00	7960	20230613	-78.12	1262	20240226	38.03	2440	-28.61	20240228	1262	38.03	20240226	7960	-78.12	20230613	411	323.84	20230314	0.10	N	060900	1000	252 억	322259	N	N	N	N
122	20240308	150520	57	100.00	KOSDAQ	N	N	N	N	N	1734	167	2	10.66	2791387747	1629321	486.78	1565	1796	1531	2035	1097	1567	1713.22	1.28	174770	1665	1616	1573	1524	1481	1640	1548	253	468	1000	1060	1	1	25258229	438	-1.81	0.99	12	6.45	-960.00	1743.00	7960	20230613	-78.22	1262	20240226	37.40	2440	-28.93	20240228	1262	37.40	20240226	7960	-78.22	20230613	411	321.90	20230314	0.10	N	060900	1000	252 억	322259	N	N	N	N
123	20240308	140518	57	100.00	KOSDAQ	N	N	N	N	N	1747	180	2	11.49	2533377260	1480691	442.38	1565	1796	1531	2035	1097	1567	1710.94	1.28	141928	1665	1616	1573	1524	1481	1640	1548	253	468	1000	1060	1	1	25258229	441	-1.82	1.00	12	5.86	-960.00	1743.00	7960	20230613	-78.05	1262	20240226	38.43	2440	-28.40	20240228	1262	38.43	20240226	7960	-78.05	20230613	411	325.06	20230314	0.10	N	060900	1000	252 억	322259	N	N	N	N
124	20240308	130516	57	100.00	KOSDAQ	N	N	N	N	N	1703	136	2	8.68	2289379405	1339601	400.22	1565	1796	1531	2035	1097	1567	1709.00	1.28	119839	1665	1616	1573	1524	1481	1640	1548	253	468	1000	1060	1	1	25258229	430	-1.77	0.98	12	5.30	-960.00	1743.00	7960	20230613	-78.61	1262	20240226	34.94	2440	-30.20	20240228	1262	34.94	20240226	7960	-78.61	20230613	411	314.36	20230314	0.10	N	060900	1000	252 억	322259	N	N	N	N
125	20240308	120519	57	100.00	KOSDAQ	N	N	N	N	N	1730	163	2	10.40	2077489412	1214545	362.86	1565	1796	1531	2035	1097	1567	1710.51	1.28	97659	1665	1616	1573	1524	1481	1640	1548	253	468	1000	1060	1	1	25258229	437	-1.80	0.99	12	4.81	-960.00	1743.00	7960	20230613	-78.27	1262	20240226	37.08	2440	-29.10	20240228	1262	37.08	20240226	7960	-78.27	20230613	411	320.92	20230314	0.10	N	060900	1000	252 억	322259	N	N	N	N
126	20240308	110517	57	100.00	KOSDAQ	N	N	N	N	N	1678	111	2	7.08	1773952657	1038475	310.26	1565	1796	1531	2035	1097	1567	1708.23	1.28	64493	1665	1616	1573	1524	1481	1640	1548	253	468	1000	1060	1	1	25258229	424	-1.75	0.96	12	4.11	-960.00	1743.00	7960	20230613	-78.92	1262	20240226	32.96	2440	-31.23	20240228	1262	32.96	20240226	7960	-78.92	20230613	411	308.27	20230314	0.10	N	060900	1000	252 억	322259	N	N	N	N
127	20240308	100515	57	100.00	KOSDAQ	N	N	N	N	N	1607	40	2	2.55	112257728	71227	21.28	1565	1622	1531	2035	1097	1567	1576.06	1.28	8745	1665	1616	1573	1524	1481	1640	1548	253	468	1000	1060	1	1	25258229	406	-1.67	0.92	12	0.28	-960.00	1743.00	7960	20230613	-79.81	1262	20240226	27.34	2440	-34.14	20240228	1262	27.34	20240226	7960	-79.81	20230613	411	291.00	20230314	0.10	N	060900	1000	252 억	322259	N	N	N	N
128	20240308	090514	57	100.00	KOSDAQ	N	N	N	N	N	1545	-22	5	-1.40	19195623	12364	3.69	1565	1570	1531	2035	1097	1567	1552.54	1.28	-2876	1665	1616	1573	1524	1481	1640	1548	253	468	1000	1060	1	1	25258229	390	-1.61	0.89	12	0.05	-960.00	1743.00	7960	20230613	-80.59	1262	20240226	22.42	2440	-36.68	20240228	1262	22.42	20240226	7960	-80.59	20230613	411	275.91	20230314	0.10	N	060900	1000	252 억	322259	N	N	N	N
129	20240307	160516	57	100.00	KOSDAQ	N	N	N	N	N	1567	14	2	0.90	514011335	328771	98.10	1552	1622	1530	2015	1088	1553	1563.43	1.35	-18311	1663	1607	1574	1518	1485	1591	1502	253	462	1000	1050	1	1	25258229	396	-1.63	0.90	12	1.30	-960.00	1743.00	7960	20230613	-80.31	1262	20240226	24.17	2440	-35.78	20240228	1262	24.17	20240226	7960	-80.31	20230613	411	281.27	20230314	0.10	N	060900	1000	252 억	341708	N	N	N	N
130	20240307	150456	57	100.00	KOSDAQ	N	N	N	N	N	1542	-11	5	-0.71	488863960	312475	93.24	1552	1622	1533	2015	1088	1553	1564.49	1.35	-16235	1663	1607	1574	1518	1485	1591	1502	253	462	1000	1050	1	1	25258229	389	-1.61	0.88	12	1.24	-960.00	1743.00	7960	20230613	-80.63	1262	20240226	22.19	2440	-36.80	20240228	1262	22.19	20240226	7960	-80.63	20230613	411	275.18	20230314	0.10	N	060900	1000	252 억	341708	N	N	N	N
131	20240307	140508	57	100.00	KOSDAQ	N	N	N	N	N	1545	-8	5	-0.52	432151904	275593	82.24	1552	1622	1538	2015	1088	1553	1568.08	1.35	-3909	1663	1607	1574	1518	1485	1591	1502	253	462	1000	1050	1	1	25258229	390	-1.61	0.89	12	1.09	-960.00	1743.00	7960	20230613	-80.59	1262	20240226	22.42	2440	-36.68	20240228	1262	22.42	20240226	7960	-80.59	20230613	411	275.91	20230314	0.10	N	060900	1000	252 억	341708	N	N	N	N
132	20240307	130510	57	100.00	KOSDAQ	N	N	N	N	N	1550	-3	5	-0.19	374021743	238006	71.02	1552	1622	1543	2015	1088	1553	1571.48	1.35	19751	1663	1607	1574	1518	1485	1591	1502	253	462	1000	1050	1	1	25258229	392	-1.61	0.89	12	0.94	-960.00	1743.00	7960	20230613	-80.53	1262	20240226	22.82	2440	-36.48	20240228	1262	22.82	20240226	7960	-80.53	20230613	411	277.13	20230314	0.10	N	060900	1000	252 억	341708	N	N	N	N
133	20240307	120513	57	100.00	KOSDAQ	N	N	N	N	N	1580	27	2	1.74	269251640	170990	51.02	1552	1622	1543	2015	1088	1553	1574.66	1.35	26973	1663	1607	1574	1518	1485	1591	1502	253	462	1000	1050	1	1	25258229	399	-1.65	0.91	12	0.68	-960.00	1743.00	7960	20230613	-80.15	1262	20240226	25.20	2440	-35.25	20240228	1262	25.20	20240226	7960	-80.15	20230613	411	284.43	20230314	0.10	N	060900	1000	252 억	341708	N	N	N	N
134	20240307	110516	57	100.00	KOSDAQ	N	N	N	N	N	1574	21	2	1.35	236000600	150059	44.78	1552	1622	1543	2015	1088	1553	1572.72	1.35	27492	1663	1607	1574	1518	1485	1591	1502	253	462	1000	1050	1	1	25258229	398	-1.64	0.90	12	0.59	-960.00	1743.00	7960	20230613	-80.23	1262	20240226	24.72	2440	-35.49	20240228	1262	24.72	20240226	7960	-80.23	20230613	411	282.97	20230314	0.10	N	060900	1000	252 억	341708	N	N	N	N
135	20240307	100512	57	100.00	KOSDAQ	N	N	N	N	N	1557	4	2	0.26	67651963	43268	12.91	1552	1597	1543	2015	1088	1553	1563.56	1.35	-8426	1663	1607	1574	1518	1485	1591	1502	253	462	1000	1050	1	1	25258229	393	-1.62	0.89	12	0.17	-960.00	1743.00	7960	20230613	-80.44	1262	20240226	23.38	2440	-36.19	20240228	1262	23.38	20240226	7960	-80.44	20230613	411	278.83	20230314	0.10	N	060900	1000	252 억	341708	N	N	N	N
136	20240307	090512	57	100.00	KOSDAQ	N	N	N	N	N	1545	-8	5	-0.52	5766427	3724	1.11	1552	1552	1543	2015	1088	1553	1548.45	1.35	54	1663	1607	1574	1518	1485	1591	1502	253	462	1000	1050	1	1	25258229	390	-1.61	0.89	12	0.01	-960.00	1743.00	7960	20230613	-80.59	1262	20240226	22.42	2440	-36.68	20240228	1262	22.42	20240226	7960	-80.59	20230613	411	275.91	20230314	0.10	N	060900	1000	252 억	341708	N	N	N	N
137	20240306	160512	57	100.00	KOSDAQ	N	N	N	N	N	1553	-30	5	-1.90	529205209	334420	61.76	1570	1630	1541	2055	1109	1583	1582.50	1.33	6328	1697	1640	1600	1543	1503	1620	1523	253	472	1000	1070	1	1	25258229	392	-1.62	0.89	12	1.32	-960.00	1743.00	7960	20230613	-80.49	1262	20240226	23.06	2440	-36.35	20240228	1262	23.06	20240226	7960	-80.49	20230613	411	277.86	20230314	0.10	N	060900	1000	252 억	336470	N	N	N	N
138	20240306	150512	57	100.00	KOSDAQ	N	N	N	N	N	1550	-33	5	-2.08	496464285	313286	57.86	1570	1630	1541	2055	1109	1583	1584.70	1.33	5654	1697	1640	1600	1543	1503	1620	1523	253	472	1000	1070	1	1	25258229	392	-1.61	0.89	12	1.24	-960.00	1743.00	7960	20230613	-80.53	1262	20240226	22.82	2440	-36.48	20240228	1262	22.82	20240226	7960	-80.53	20230613	411	277.13	20230314	0.10	N	060900	1000	252 억	336470	N	N	N	N
139	20240306	140511	57	100.00	KOSDAQ	N	N	N	N	N	1561	-22	5	-1.39	455506356	286917	52.99	1570	1630	1541	2055	1109	1583	1587.59	1.33	8048	1697	1640	1600	1543	1503	1620	1523	253	472	1000	1070	1	1	25258229	394	-1.63	0.90	12	1.14	-960.00	1743.00	7960	20230613	-80.39	1262	20240226	23.69	2440	-36.02	20240228	1262	23.69	20240226	7960	-80.39	20230613	411	279.81	20230314	0.10	N	060900	1000	252 억	336470	N	N	N	N
140	20240306	130513	57	100.00	KOSDAQ	N	N	N	N	N	1570	-13	5	-0.82	375305624	235489	43.49	1570	1630	1541	2055	1109	1583	1593.73	1.33	17305	1697	1640	1600	1543	1503	1620	1523	253	472	1000	1070	1	1	25258229	397	-1.64	0.90	12	0.93	-960.00	1743.00	7960	20230613	-80.28	1262	20240226	24.41	2440	-35.66	20240228	1262	24.41	20240226	7960	-80.28	20230613	411	282.00	20230314	0.10	N	060900	1000	252 억	336470	N	N	N	N
141	20240306	120513	57	100.00	KOSDAQ	N	N	N	N	N	1576	-7	5	-0.44	329011169	205978	38.04	1570	1630	1541	2055	1109	1583	1597.31	1.33	24280	1697	1640	1600	1543	1503	1620	1523	253	472	1000	1070	1	1	25258229	398	-1.64	0.90	12	0.82	-960.00	1743.00	7960	20230613	-80.20	1262	20240226	24.88	2440	-35.41	20240228	1262	24.88	20240226	7960	-80.20	20230613	411	283.45	20230314	0.10	N	060900	1000	252 억	336470	N	N	N	N
142	20240306	110510	57	100.00	KOSDAQ	N	N	N	N	N	1590	7	2	0.44	299785968	187414	34.61	1570	1630	1541	2055	1109	1583	1599.59	1.33	27899	1697	1640	1600	1543	1503	1620	1523	253	472	1000	1070	1	1	25258229	402	-1.66	0.91	12	0.74	-960.00	1743.00	7960	20230613	-80.03	1262	20240226	25.99	2440	-34.84	20240228	1262	25.99	20240226	7960	-80.03	20230613	411	286.86	20230314	0.10	N	060900	1000	252 억	336470	N	N	N	N
143	20240306	100502	57	100.00	KOSDAQ	N	N	N	N	N	1601	18	2	1.14	206147799	129362	23.89	1570	1618	1541	2055	1109	1583	1593.57	1.33	28434	1697	1640	1600	1543	1503	1620	1523	253	472	1000	1070	1	1	25258229	404	-1.67	0.92	12	0.51	-960.00	1743.00	7960	20230613	-79.89	1262	20240226	26.86	2440	-34.39	20240228	1262	26.86	20240226	7960	-79.89	20230613	411	289.54	20230314	0.10	N	060900	1000	252 억	336470	N	N	N	N
144	20240306	090510	57	100.00	KOSDAQ	N	N	N	N	N	1559	-24	5	-1.52	25414298	16341	3.02	1570	1570	1541	2055	1109	1583	1555.25	1.33	-8657	1697	1640	1600	1543	1503	1620	1523	253	472	1000	1070	1	1	25258229	394	-1.62	0.89	12	0.06	-960.00	1743.00	7960	20230613	-80.41	1262	20240226	23.53	2440	-36.11	20240228	1262	23.53	20240226	7960	-80.41	20230613	411	279.32	20230314	0.10	N	060900	1000	252 억	336470	N	N	N	N
145	20240305	160506	57	100.00	KOSDAQ	N	N	N	N	N	1583	-42	5	-2.58	864649218	539309	100.12	1595	1657	1560	2110	1138	1625	1603.26	1.19	40927	1755	1690	1650	1585	1545	1670	1565	253	485	1000	1100	1	1	25258229	400	-1.65	0.91	12	2.14	-960.00	1743.00	7960	20230613	-80.11	1262	20240226	25.44	2440	-35.12	20240228	1262	25.44	20240226	7960	-80.11	20230613	411	285.16	20230314	0.10	N	060900	1000	252 억	301419	N	N	N	N
146	20240305	150508	57	100.00	KOSDAQ	N	N	N	N	N	1603	-22	5	-1.35	757102316	471117	87.46	1595	1657	1560	2110	1138	1625	1607.04	1.19	17620	1755	1690	1650	1585	1545	1670	1565	253	485	1000	1100	1	1	25258229	405	-1.67	0.92	12	1.87	-960.00	1743.00	7960	20230613	-79.86	1262	20240226	27.02	2440	-34.30	20240228	1262	27.02	20240226	7960	-79.86	20230613	411	290.02	20230314	0.10	N	060900	1000	252 억	301419	N	N	N	N
147	20240305	140502	57	100.00	KOSDAQ	N	N	N	N	N	1628	3	2	0.18	677046220	421381	78.23	1595	1657	1560	2110	1138	1625	1606.73	1.19	36692	1755	1690	1650	1585	1545	1670	1565	253	485	1000	1100	1	1	25258229	411	-1.70	0.93	12	1.67	-960.00	1743.00	7960	20230613	-79.55	1262	20240226	29.00	2440	-33.28	20240228	1262	29.00	20240226	7960	-79.55	20230613	411	296.11	20230314	0.10	N	060900	1000	252 억	301419	N	N	N	N
148	20240305	130506	57	100.00	KOSDAQ	N	N	N	N	N	1627	2	2	0.12	488547035	306732	56.95	1595	1635	1560	2110	1138	1625	1592.75	1.19	57018	1755	1690	1650	1585	1545	1670	1565	253	485	1000	1100	1	1	25258229	411	-1.69	0.93	12	1.21	-960.00	1743.00	7960	20230613	-79.56	1262	20240226	28.92	2440	-33.32	20240228	1262	28.92	20240226	7960	-79.56	20230613	411	295.86	20230314	0.10	N	060900	1000	252 억	301419	N	N	N	N
149	20240305	120505	57	100.00	KOSDAQ	N	N	N	N	N	1626	1	2	0.06	444732364	279817	51.95	1595	1626	1560	2110	1138	1625	1589.37	1.19	59538	1755	1690	1650	1585	1545	1670	1565	253	485	1000	1100	1	1	25258229	411	-1.69	0.93	12	1.11	-960.00	1743.00	7960	20230613	-79.57	1262	20240226	28.84	2440	-33.36	20240228	1262	28.84	20240226	7960	-79.57	20230613	411	295.62	20230314	0.10	N	060900	1000	252 억	301419	N	N	N	N
150	20240305	110506	57	100.00	KOSDAQ	N	N	N	N	N	1591	-34	5	-2.09	370655634	233849	43.41	1595	1625	1560	2110	1138	1625	1585.02	1.19	39510	1755	1690	1650	1585	1545	1670	1565	253	485	1000	1100	1	1	25258229	402	-1.66	0.91	12	0.93	-960.00	1743.00	7960	20230613	-80.01	1262	20240226	26.07	2440	-34.80	20240228	1262	26.07	20240226	7960	-80.01	20230613	411	287.10	20230314	0.10	N	060900	1000	252 억	301419	N	N	N	N
151	20240305	100501	57	100.00	KOSDAQ	N	N	N	N	N	1570	-55	5	-3.38	283257380	178483	33.14	1595	1625	1560	2110	1138	1625	1587.03	1.19	11196	1755	1690	1650	1585	1545	1670	1565	253	485	1000	1100	1	1	25258229	397	-1.64	0.90	12	0.71	-960.00	1743.00	7960	20230613	-80.28	1262	20240226	24.41	2440	-35.66	20240228	1262	24.41	20240226	7960	-80.28	20230613	411	282.00	20230314	0.10	N	060900	1000	252 억	301419	N	N	N	N
152	20240305	090503	57	100.00	KOSDAQ	N	N	N	N	N	1607	-18	5	-1.11	51896533	32502	6.03	1595	1625	1595	2110	1138	1625	1596.72	1.19	-483	1755	1690	1650	1585	1545	1670	1565	253	485	1000	1100	1	1	25258229	406	-1.67	0.92	12	0.13	-960.00	1743.00	7960	20230613	-79.81	1262	20240226	27.34	2440	-34.14	20240228	1262	27.34	20240226	7960	-79.81	20230613	411	291.00	20230314	0.10	N	060900	1000	252 억	301419	N	N	N	N
153	20240304	160504	57	100.00	KOSDAQ	N	N	N	N	N	1625	-75	5	-4.41	883107238	535783	18.30	1683	1715	1610	2210	1190	1700	1648.35	1.18	3344	2105	1902	1777	1574	1449	1840	1512	253	510	1000	1150	1	1	25258229	410	-1.69	0.93	12	2.12	-960.00	1743.00	7960	20230613	-79.59	1262	20240226	28.76	2440	-33.40	20240228	1262	28.76	20240226	7960	-79.59	20230613	411	295.38	20230314	0.22	N	060900	1000	252 억	299201	N	N	N	N
154	20240304	150501	57	100.00	KOSDAQ	N	N	N	N	N	1625	-75	5	-4.41	783777930	474529	16.21	1683	1715	1622	2210	1190	1700	1651.70	1.18	5493	2105	1902	1777	1574	1449	1840	1512	253	510	1000	1150	1	1	25258229	410	-1.69	0.93	12	1.88	-960.00	1743.00	7960	20230613	-79.59	1262	20240226	28.76	2440	-33.40	20240228	1262	28.76	20240226	7960	-79.59	20230613	411	295.38	20230314	0.22	N	060900	1000	252 억	299201	N	N	N	N
155	20240304	140434	57	100.00	KOSDAQ	N	N	N	N	N	1626	-74	5	-4.35	728927351	440970	15.06	1683	1715	1622	2210	1190	1700	1653.01	1.18	1849	2105	1902	1777	1574	1449	1840	1512	253	510	1000	1150	1	1	25258229	411	-1.69	0.93	12	1.75	-960.00	1743.00	7960	20230613	-79.57	1262	20240226	28.84	2440	-33.36	20240228	1262	28.84	20240226	7960	-79.57	20230613	411	295.62	20230314	0.22	N	060900	1000	252 억	299201	N	N	N	N
156	20240304	130457	57	100.00	KOSDAQ	N	N	N	N	N	1640	-60	5	-3.53	637196863	384924	13.15	1683	1715	1622	2210	1190	1700	1655.38	1.18	10759	2105	1902	1777	1574	1449	1840	1512	253	510	1000	1150	1	1	25258229	414	-1.71	0.94	12	1.52	-960.00	1743.00	7960	20230613	-79.40	1262	20240226	29.95	2440	-32.79	20240228	1262	29.95	20240226	7960	-79.40	20230613	411	299.03	20230314	0.22	N	060900	1000	252 억	299201	N	N	N	N
157	20240304	120435	57	100.00	KOSDAQ	N	N	N	N	N	1664	-36	5	-2.12	580177629	350238	11.97	1683	1715	1622	2210	1190	1700	1656.52	1.18	13702	2105	1902	1777	1574	1449	1840	1512	253	510	1000	1150	1	1	25258229	420	-1.73	0.95	12	1.39	-960.00	1743.00	7960	20230613	-79.10	1262	20240226	31.85	2440	-31.80	20240228	1262	31.85	20240226	7960	-79.10	20230613	411	304.87	20230314	0.22	N	060900	1000	252 억	299201	N	N	N	N
158	20240304	110455	57	100.00	KOSDAQ	N	N	N	N	N	1635	-65	5	-3.82	551021931	332646	11.36	1683	1715	1622	2210	1190	1700	1656.48	1.18	11143	2105	1902	1777	1574	1449	1840	1512	253	510	1000	1150	1	1	25258229	413	-1.70	0.94	12	1.32	-960.00	1743.00	7960	20230613	-79.46	1262	20240226	29.56	2440	-32.99	20240228	1262	29.56	20240226	7960	-79.46	20230613	411	297.81	20230314	0.22	N	060900	1000	252 억	299201	N	N	N	N
159	20240304	100455	57	100.00	KOSDAQ	N	N	N	N	N	1680	-20	5	-1.18	438780278	264680	9.04	1683	1715	1622	2210	1190	1700	1657.77	1.18	32163	2105	1902	1777	1574	1449	1840	1512	253	510	1000	1150	1	1	25258229	424	-1.75	0.96	12	1.05	-960.00	1743.00	7960	20230613	-78.89	1262	20240226	33.12	2440	-31.15	20240228	1262	33.12	20240226	7960	-78.89	20230613	411	308.76	20230314	0.22	N	060900	1000	252 억	299201	N	N	N	N
160	20240304	090456	57	100.00	KOSDAQ	N	N	N	N	N	1683	-17	5	-1.00	128218381	78048	2.67	1683	1683	1622	2210	1190	1700	1642.81	1.18	2976	2105	1902	1777	1574	1449	1840	1512	253	510	1000	1150	1	1	25258229	425	-1.75	0.97	12	0.31	-960.00	1743.00	7960	20230613	-78.86	1262	20240226	33.36	2440	-31.02	20240228	1262	33.36	20240226	7960	-78.86	20230613	411	309.49	20230314	0.22	N	060900	1000	252 억	299201	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History