KissMeData/038620/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-9	5	-1.13	751884377	934340	303.43	802	840	787	1034	558	796	804.73	0.09	13926	804	799	792	787	780	796	784	333	238	500	570	1	1	66546465	524	35.77	0.62	12	1.40	22.00	1273.00	1043	20230609	-24.54	757	20230327	3.96	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	765	2.88	20230426	2.44	N	038620	500	332 억	62214	N	N	N	N
3	20240329	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	-6	5	-0.75	729535251	905966	294.22	802	840	789	1034	558	796	805.26	0.09	16443	804	799	792	787	780	796	784	333	238	500	570	1	1	66546465	526	35.91	0.62	12	1.36	22.00	1273.00	1043	20230609	-24.26	757	20230327	4.36	860	-8.14	20240208	765	3.27	20240125	1043	-24.26	20230609	765	3.27	20230426	2.44	N	038620	500	332 억	62214	N	N	N	N
4	20240329	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-4	5	-0.50	688470026	853987	277.34	802	840	792	1034	558	796	806.18	0.09	34966	804	799	792	787	780	796	784	333	238	500	570	1	1	66546465	527	36.00	0.62	12	1.28	22.00	1273.00	1043	20230609	-24.07	757	20230327	4.62	860	-7.91	20240208	765	3.53	20240125	1043	-24.07	20230609	765	3.53	20230426	2.44	N	038620	500	332 억	62214	N	N	N	N
5	20240329	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-1	5	-0.13	671982541	833193	270.59	802	840	793	1034	558	796	806.51	0.09	35012	804	799	792	787	780	796	784	333	238	500	570	1	1	66546465	529	36.14	0.62	12	1.25	22.00	1273.00	1043	20230609	-23.78	757	20230327	5.02	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	765	3.92	20230426	2.44	N	038620	500	332 억	62214	N	N	N	N
6	20240329	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	2	2	0.25	657863767	815439	264.82	802	840	795	1034	558	796	806.76	0.09	35029	804	799	792	787	780	796	784	333	238	500	570	1	1	66546465	531	36.27	0.63	12	1.23	22.00	1273.00	1043	20230609	-23.49	757	20230327	5.42	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	765	4.31	20230426	2.44	N	038620	500	332 억	62214	N	N	N	N
7	20240329	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	2	2	0.25	641537191	794986	258.18	802	840	795	1034	558	796	806.98	0.09	44185	804	799	792	787	780	796	784	333	238	500	570	1	1	66546465	531	36.27	0.63	12	1.19	22.00	1273.00	1043	20230609	-23.49	757	20230327	5.42	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	765	4.31	20230426	2.44	N	038620	500	332 억	62214	N	N	N	N
8	20240329	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	0	3	0.00	631057496	781877	253.92	802	840	796	1034	558	796	807.11	0.09	46642	804	799	792	787	780	796	784	333	238	500	570	1	1	66546465	530	36.18	0.63	12	1.17	22.00	1273.00	1043	20230609	-23.68	757	20230327	5.15	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	765	4.05	20230426	2.44	N	038620	500	332 억	62214	N	N	N	N
9	20240329	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	14	2	1.76	251855447	309779	100.60	802	840	798	1034	558	796	813.02	0.09	16909	804	799	792	787	780	796	784	333	238	500	570	1	1	66546465	539	36.82	0.64	12	0.47	22.00	1273.00	1043	20230609	-22.34	757	20230327	7.00	860	-5.81	20240208	765	5.88	20240125	1043	-22.34	20230609	765	5.88	20230426	2.44	N	038620	500	332 억	62214	N	N	N	N
10	20240328	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	9	2	1.14	100373475	126907	95.45	797	797	785	1023	551	787	790.58	0.13	-25684	800	793	788	781	776	791	779	333	236	500	560	1	1	66546465	530	36.18	0.63	12	0.19	22.00	1273.00	1043	20230609	-23.68	757	20230327	5.15	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	765	4.05	20230328	2.43	N	038620	500	332 억	87898	N	N	N	N
11	20240328	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	1	2	0.13	63584490	80607	60.63	797	797	785	1023	551	787	788.82	0.13	-22493	800	793	788	781	776	791	779	333	236	500	560	1	1	66546465	524	35.82	0.62	12	0.12	22.00	1273.00	1043	20230609	-24.45	757	20230327	4.10	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	765	3.01	20230328	2.43	N	038620	500	332 억	87898	N	N	N	N
12	20240328	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	0	3	0.00	57718773	73164	55.03	797	797	785	1023	551	787	788.90	0.13	-19318	800	793	788	781	776	791	779	333	236	500	560	1	1	66546465	524	35.77	0.62	12	0.11	22.00	1273.00	1043	20230609	-24.54	757	20230327	3.96	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	765	2.88	20230328	2.43	N	038620	500	332 억	87898	N	N	N	N
13	20240328	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-1	5	-0.13	54713772	69342	52.15	797	797	785	1023	551	787	789.04	0.13	-18131	800	793	788	781	776	791	779	333	236	500	560	1	1	66546465	523	35.73	0.62	12	0.10	22.00	1273.00	1043	20230609	-24.64	757	20230327	3.83	860	-8.60	20240208	765	2.75	20240125	1043	-24.64	20230609	765	2.75	20230328	2.43	N	038620	500	332 억	87898	N	N	N	N
14	20240328	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	1	2	0.13	49965497	63304	47.61	797	797	785	1023	551	787	789.29	0.13	-14824	800	793	788	781	776	791	779	333	236	500	560	1	1	66546465	524	35.82	0.62	12	0.10	22.00	1273.00	1043	20230609	-24.45	757	20230327	4.10	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	765	3.01	20230328	2.43	N	038620	500	332 억	87898	N	N	N	N
15	20240328	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	1	2	0.13	37042478	46870	35.25	797	797	785	1023	551	787	790.32	0.13	-12831	800	793	788	781	776	791	779	333	236	500	560	1	1	66546465	524	35.82	0.62	12	0.07	22.00	1273.00	1043	20230609	-24.45	757	20230327	4.10	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	765	3.01	20230328	2.43	N	038620	500	332 억	87898	N	N	N	N
16	20240328	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	2	2	0.25	31365822	39668	29.83	797	797	785	1023	551	787	790.71	0.13	-7947	800	793	788	781	776	791	779	333	236	500	560	1	1	66546465	525	35.86	0.62	12	0.06	22.00	1273.00	1043	20230609	-24.35	757	20230327	4.23	860	-8.26	20240208	765	3.14	20240125	1043	-24.35	20230609	765	3.14	20230328	2.43	N	038620	500	332 억	87898	N	N	N	N
17	20240328	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	4	2	0.51	10744837	13485	10.14	797	797	790	1023	551	787	796.80	0.13	-6913	800	793	788	781	776	791	779	333	236	500	560	1	1	66546465	526	35.95	0.62	12	0.02	22.00	1273.00	1043	20230609	-24.16	757	20230327	4.49	860	-8.02	20240208	765	3.40	20240125	1043	-24.16	20230609	765	3.40	20230328	2.43	N	038620	500	332 억	87898	N	N	N	N
18	20240327	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-4	5	-0.51	102287539	129521	108.79	793	795	783	1028	554	791	789.74	0.13	1560	801	796	791	786	781	798	788	333	237	500	560	1	1	66546465	524	35.77	0.62	12	0.19	22.00	1273.00	1043	20230609	-24.54	757	20230327	3.96	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	757	3.96	20230327	2.43	N	038620	500	332 억	86268	N	N	N	N
19	20240327	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-5	5	-0.63	99847739	126419	106.18	793	795	783	1028	554	791	789.82	0.13	1757	801	796	791	786	781	798	788	333	237	500	560	1	1	66546465	523	35.73	0.62	12	0.19	22.00	1273.00	1043	20230609	-24.64	757	20230327	3.83	860	-8.60	20240208	765	2.75	20240125	1043	-24.64	20230609	757	3.83	20230327	2.43	N	038620	500	332 억	86268	N	N	N	N
20	20240327	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	0	3	0.00	90448939	114442	96.12	793	795	783	1028	554	791	790.35	0.13	1653	801	796	791	786	781	798	788	333	237	500	560	1	1	66546465	526	35.95	0.62	12	0.17	22.00	1273.00	1043	20230609	-24.16	757	20230327	4.49	860	-8.02	20240208	765	3.40	20240125	1043	-24.16	20230609	757	4.49	20230327	2.43	N	038620	500	332 억	86268	N	N	N	N
21	20240327	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	-3	5	-0.38	85613344	108283	90.95	793	795	785	1028	554	791	790.64	0.13	1549	801	796	791	786	781	798	788	333	237	500	560	1	1	66546465	524	35.82	0.62	12	0.16	22.00	1273.00	1043	20230609	-24.45	757	20230327	4.10	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	757	4.10	20230327	2.43	N	038620	500	332 억	86268	N	N	N	N
22	20240327	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	0	3	0.00	51769571	65352	54.89	793	795	788	1028	554	791	792.17	0.13	1549	801	796	791	786	781	798	788	333	237	500	560	1	1	66546465	526	35.95	0.62	12	0.10	22.00	1273.00	1043	20230609	-24.16	757	20230327	4.49	860	-8.02	20240208	765	3.40	20240125	1043	-24.16	20230609	757	4.49	20230327	2.43	N	038620	500	332 억	86268	N	N	N	N
23	20240327	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	0	3	0.00	46896069	59183	49.71	793	795	788	1028	554	791	792.39	0.13	573	801	796	791	786	781	798	788	333	237	500	560	1	1	66546465	526	35.95	0.62	12	0.09	22.00	1273.00	1043	20230609	-24.16	757	20230327	4.49	860	-8.02	20240208	765	3.40	20240125	1043	-24.16	20230609	757	4.49	20230327	2.43	N	038620	500	332 억	86268	N	N	N	N
24	20240327	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	0	3	0.00	28585369	36123	30.34	793	795	788	1028	554	791	791.33	0.13	324	801	796	791	786	781	798	788	333	237	500	560	1	1	66546465	526	35.95	0.62	12	0.05	22.00	1273.00	1043	20230609	-24.16	757	20230327	4.49	860	-8.02	20240208	765	3.40	20240125	1043	-24.16	20230609	757	4.49	20230327	2.43	N	038620	500	332 억	86268	N	N	N	N
25	20240327	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	4	2	0.51	8160942	10266	8.62	793	795	793	1028	554	791	794.95	0.13	-814	801	796	791	786	781	798	788	333	237	500	560	1	1	66546465	529	36.14	0.62	12	0.02	22.00	1273.00	1043	20230609	-23.78	757	20230327	5.02	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	757	5.02	20230327	2.43	N	038620	500	332 억	86268	N	N	N	N
26	20240326	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	6	2	0.76	90773081	114728	204.34	790	796	786	1023	551	787	791.20	0.12	6894	793	790	785	782	777	791	783	333	236	500	560	1	1	66546465	528	18.44	0.64	12	0.17	43.00	1244.00	1043	20230609	-23.97	757	20230327	4.76	860	-7.79	20240208	765	3.66	20240125	1043	-23.97	20230609	757	4.76	20230327	2.43	N	038620	500	332 억	79287	N	N	N	N
27	20240326	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	5	2	0.64	83175365	105124	187.23	790	796	786	1023	551	787	791.21	0.12	6008	793	790	785	782	777	791	783	333	236	500	560	1	1	66546465	527	18.42	0.64	12	0.16	43.00	1244.00	1043	20230609	-24.07	757	20230327	4.62	860	-7.91	20240208	765	3.53	20240125	1043	-24.07	20230609	757	4.62	20230327	2.43	N	038620	500	332 억	79287	N	N	N	N
28	20240326	130428	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	1	2	0.13	73365201	92665	165.04	790	796	787	1023	551	787	791.73	0.12	-391	793	790	785	782	777	791	783	333	236	500	560	1	1	66546465	524	18.33	0.63	12	0.14	43.00	1244.00	1043	20230609	-24.45	757	20230327	4.10	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	757	4.10	20230327	2.43	N	038620	500	332 억	79287	N	N	N	N
29	20240326	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	8	2	1.02	62566049	79010	140.72	790	796	787	1023	551	787	791.88	0.12	3335	793	790	785	782	777	791	783	333	236	500	560	1	1	66546465	529	18.49	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.78	757	20230327	5.02	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	757	5.02	20230327	2.43	N	038620	500	332 억	79287	N	N	N	N
30	20240326	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	7	2	0.89	55841615	70527	125.61	790	796	787	1023	551	787	791.78	0.12	2788	793	790	785	782	777	791	783	333	236	500	560	1	1	66546465	528	18.47	0.64	12	0.11	43.00	1244.00	1043	20230609	-23.87	757	20230327	4.89	860	-7.67	20240208	765	3.79	20240125	1043	-23.87	20230609	757	4.89	20230327	2.43	N	038620	500	332 억	79287	N	N	N	N
31	20240326	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	7	2	0.89	25233338	31916	56.84	790	794	787	1023	551	787	790.62	0.12	2249	793	790	785	782	777	791	783	333	236	500	560	1	1	66546465	528	18.47	0.64	12	0.05	43.00	1244.00	1043	20230609	-23.87	757	20230327	4.89	860	-7.67	20240208	765	3.79	20240125	1043	-23.87	20230609	757	4.89	20230327	2.43	N	038620	500	332 억	79287	N	N	N	N
32	20240326	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	0	3	0.00	3695370	4683	8.34	790	790	787	1023	551	787	789.10	0.12	-1400	793	790	785	782	777	791	783	333	236	500	560	1	1	66546465	524	18.30	0.63	12	0.01	43.00	1244.00	1043	20230609	-24.54	757	20230327	3.96	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	757	3.96	20230327	2.43	N	038620	500	332 억	79287	N	N	N	N
33	20240325	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	3	2	0.38	43915441	56044	36.44	783	788	780	1019	549	784	783.58	0.12	1795	794	789	784	779	774	786	776	333	235	500	560	1	1	66546465	524	18.30	0.63	12	0.08	43.00	1244.00	1043	20230609	-24.54	757	20230327	3.96	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	757	3.96	20230327	2.43	N	038620	500	332 억	77471	N	N	N	N
34	20240325	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	3	2	0.38	42782428	54604	35.51	783	788	780	1019	549	784	783.50	0.12	1864	794	789	784	779	774	786	776	333	235	500	560	1	1	66546465	524	18.30	0.63	12	0.08	43.00	1244.00	1043	20230609	-24.54	757	20230327	3.96	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	757	3.96	20230327	2.43	N	038620	500	332 억	77471	N	N	N	N
35	20240325	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	4	2	0.51	39562425	50505	32.84	783	788	780	1019	549	784	783.34	0.12	1864	794	789	784	779	774	786	776	333	235	500	560	1	1	66546465	524	18.33	0.63	12	0.08	43.00	1244.00	1043	20230609	-24.45	757	20230327	4.10	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	757	4.10	20230327	2.43	N	038620	500	332 억	77471	N	N	N	N
36	20240325	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	0	3	0.00	36786753	46966	30.54	783	788	780	1019	549	784	783.26	0.12	1885	794	789	784	779	774	786	776	333	235	500	560	1	1	66546465	522	18.23	0.63	12	0.07	43.00	1244.00	1043	20230609	-24.83	757	20230327	3.57	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	757	3.57	20230327	2.43	N	038620	500	332 억	77471	N	N	N	N
37	20240325	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-4	5	-0.51	24224302	30925	20.11	783	788	780	1019	549	784	783.32	0.12	464	794	789	784	779	774	786	776	333	235	500	560	1	1	66546465	519	18.14	0.63	12	0.05	43.00	1244.00	1043	20230609	-25.22	757	20230327	3.04	860	-9.30	20240208	765	1.96	20240125	1043	-25.22	20230609	757	3.04	20230327	2.43	N	038620	500	332 억	77471	N	N	N	N
38	20240325	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	-2	5	-0.26	15531900	19804	12.88	783	788	781	1019	549	784	784.28	0.12	464	794	789	784	779	774	786	776	333	235	500	560	1	1	66546465	520	18.19	0.63	12	0.03	43.00	1244.00	1043	20230609	-25.02	757	20230327	3.30	860	-9.07	20240208	765	2.22	20240125	1043	-25.02	20230609	757	3.30	20230327	2.43	N	038620	500	332 억	77471	N	N	N	N
39	20240325	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	0	3	0.00	11338273	14438	9.39	783	788	782	1019	549	784	785.31	0.12	464	794	789	784	779	774	786	776	333	235	500	560	1	1	66546465	522	18.23	0.63	12	0.02	43.00	1244.00	1043	20230609	-24.83	757	20230327	3.57	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	757	3.57	20230327	2.43	N	038620	500	332 억	77471	N	N	N	N
40	20240325	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	4	2	0.51	235741	301	0.20	783	788	783	1019	549	784	783.19	0.12	0	794	789	784	779	774	786	776	333	235	500	560	1	1	66546465	524	18.33	0.63	12	0.00	43.00	1244.00	1043	20230609	-24.45	757	20230327	4.10	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	757	4.10	20230327	2.43	N	038620	500	332 억	77471	N	N	N	N
41	20240322	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	0	3	0.00	120539155	153786	144.11	785	789	779	1019	549	784	783.81	0.17	-36475	790	787	782	779	774	788	780	333	235	500	560	1	1	66546465	522	18.23	0.63	12	0.23	43.00	1244.00	1043	20230609	-24.83	757	20230327	3.57	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	757	3.57	20230327	2.51	N	038620	500	332 억	113940	N	N	N	N
42	20240322	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	781	-3	5	-0.38	114206899	145709	136.54	785	789	779	1019	549	784	783.80	0.17	-36410	790	787	782	779	774	788	780	333	235	500	560	1	1	66546465	520	18.16	0.63	12	0.22	43.00	1244.00	1043	20230609	-25.12	757	20230327	3.17	860	-9.19	20240208	765	2.09	20240125	1043	-25.12	20230609	757	3.17	20230327	2.51	N	038620	500	332 억	113940	N	N	N	N
43	20240322	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	781	-3	5	-0.38	98603909	125713	117.80	785	789	780	1019	549	784	784.36	0.17	-44264	790	787	782	779	774	788	780	333	235	500	560	1	1	66546465	520	18.16	0.63	12	0.19	43.00	1244.00	1043	20230609	-25.12	757	20230327	3.17	860	-9.19	20240208	765	2.09	20240125	1043	-25.12	20230609	757	3.17	20230327	2.51	N	038620	500	332 억	113940	N	N	N	N
44	20240322	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	-1	5	-0.13	71493478	91020	85.29	785	789	781	1019	549	784	785.47	0.17	-47100	790	787	782	779	774	788	780	333	235	500	560	1	1	66546465	521	18.21	0.63	12	0.14	43.00	1244.00	1043	20230609	-24.93	757	20230327	3.43	860	-8.95	20240208	765	2.35	20240125	1043	-24.93	20230609	757	3.43	20230327	2.51	N	038620	500	332 억	113940	N	N	N	N
45	20240322	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	-1	5	-0.13	68658605	87396	81.90	785	789	781	1019	549	784	785.60	0.17	-47100	790	787	782	779	774	788	780	333	235	500	560	1	1	66546465	521	18.21	0.63	12	0.13	43.00	1244.00	1043	20230609	-24.93	757	20230327	3.43	860	-8.95	20240208	765	2.35	20240125	1043	-24.93	20230609	757	3.43	20230327	2.51	N	038620	500	332 억	113940	N	N	N	N
46	20240322	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	1	2	0.13	59335079	75483	70.73	785	789	781	1019	549	784	786.07	0.17	-48506	790	787	782	779	774	788	780	333	235	500	560	1	1	66546465	522	18.26	0.63	12	0.11	43.00	1244.00	1043	20230609	-24.74	757	20230327	3.70	860	-8.72	20240208	765	2.61	20240125	1043	-24.74	20230609	757	3.70	20230327	2.51	N	038620	500	332 억	113940	N	N	N	N
47	20240322	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	1	2	0.13	49947333	63525	59.53	785	789	781	1019	549	784	786.26	0.17	-48506	790	787	782	779	774	788	780	333	235	500	560	1	1	66546465	522	18.26	0.63	12	0.10	43.00	1244.00	1043	20230609	-24.74	757	20230327	3.70	860	-8.72	20240208	765	2.61	20240125	1043	-24.74	20230609	757	3.70	20230327	2.51	N	038620	500	332 억	113940	N	N	N	N
48	20240322	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	2	2	0.26	2484553	3165	2.97	785	786	785	1019	549	784	785.01	0.17	-1880	790	787	782	779	774	788	780	333	235	500	560	1	1	66546465	523	18.28	0.63	12	0.00	43.00	1244.00	1043	20230609	-24.64	757	20230327	3.83	860	-8.60	20240208	765	2.75	20240125	1043	-24.64	20230609	757	3.83	20230327	2.51	N	038620	500	332 억	113940	N	N	N	N
49	20240321	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	4	2	0.51	82226003	105396	30.19	784	785	777	1014	546	780	780.16	0.15	16763	803	791	784	772	765	788	769	333	234	500	560	1	1	66546465	522	18.23	0.63	12	0.16	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	757	3.57	20230327	2.53	N	038620	500	332 억	97177	N	N	N	N
50	20240321	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	0	3	0.00	78884298	101120	28.97	784	785	777	1014	546	780	780.11	0.15	16786	803	791	784	772	765	788	769	333	234	500	560	1	1	66546465	519	18.14	0.63	12	0.15	43.00	1244.00	1043	20230609	-25.22	755	20230316	3.31	860	-9.30	20240208	765	1.96	20240125	1043	-25.22	20230609	757	3.04	20230327	2.53	N	038620	500	332 억	97177	N	N	N	N
51	20240321	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	2	2	0.26	74953674	96075	27.52	784	785	777	1014	546	780	780.16	0.15	16786	803	791	784	772	765	788	769	333	234	500	560	1	1	66546465	520	18.19	0.63	12	0.14	43.00	1244.00	1043	20230609	-25.02	755	20230316	3.58	860	-9.07	20240208	765	2.22	20240125	1043	-25.02	20230609	757	3.30	20230327	2.53	N	038620	500	332 억	97177	N	N	N	N
52	20240321	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	3	2	0.38	35340904	45219	12.95	784	785	779	1014	546	780	781.55	0.15	16512	803	791	784	772	765	788	769	333	234	500	560	1	1	66546465	521	18.21	0.63	12	0.07	43.00	1244.00	1043	20230609	-24.93	755	20230316	3.71	860	-8.95	20240208	765	2.35	20240125	1043	-24.93	20230609	757	3.43	20230327	2.53	N	038620	500	332 억	97177	N	N	N	N
53	20240321	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	3	2	0.38	31700566	40575	11.62	784	785	779	1014	546	780	781.28	0.15	16512	803	791	784	772	765	788	769	333	234	500	560	1	1	66546465	521	18.21	0.63	12	0.06	43.00	1244.00	1043	20230609	-24.93	755	20230316	3.71	860	-8.95	20240208	765	2.35	20240125	1043	-24.93	20230609	757	3.43	20230327	2.53	N	038620	500	332 억	97177	N	N	N	N
54	20240321	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	3	2	0.38	26638912	34102	9.77	784	784	779	1014	546	780	781.15	0.15	16219	803	791	784	772	765	788	769	333	234	500	560	1	1	66546465	521	18.21	0.63	12	0.05	43.00	1244.00	1043	20230609	-24.93	755	20230316	3.71	860	-8.95	20240208	765	2.35	20240125	1043	-24.93	20230609	757	3.43	20230327	2.53	N	038620	500	332 억	97177	N	N	N	N
55	20240321	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	781	1	2	0.13	21335581	27329	7.83	784	784	779	1014	546	780	780.69	0.15	15461	803	791	784	772	765	788	769	333	234	500	560	1	1	66546465	520	18.16	0.63	12	0.04	43.00	1244.00	1043	20230609	-25.12	755	20230316	3.44	860	-9.19	20240208	765	2.09	20240125	1043	-25.12	20230609	757	3.17	20230327	2.53	N	038620	500	332 억	97177	N	N	N	N
56	20240321	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	2	2	0.26	549781	702	0.20	784	784	782	1014	546	780	783.16	0.15	0	803	791	784	772	765	788	769	333	234	500	560	1	1	66546465	520	18.19	0.63	12	0.00	43.00	1244.00	1043	20230609	-25.02	755	20230316	3.58	860	-9.07	20240208	765	2.22	20240125	1043	-25.02	20230609	757	3.30	20230327	2.53	N	038620	500	332 억	97177	N	N	N	N
57	20240320	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-15	5	-1.89	270876150	346341	284.74	796	796	777	1033	557	795	782.11	0.15	-4408	810	802	796	788	782	799	785	333	238	500	570	1	1	66546465	519	18.14	0.63	12	0.52	43.00	1244.00	1043	20230609	-25.22	755	20230316	3.31	860	-9.30	20240208	765	1.96	20240125	1043	-25.22	20230609	757	3.04	20230327	2.56	N	038620	500	332 억	101585	N	N	N	N
58	20240320	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	-12	5	-1.51	255673249	326850	268.72	796	796	777	1033	557	795	782.23	0.15	-3923	810	802	796	788	782	799	785	333	238	500	570	1	1	66546465	521	18.21	0.63	12	0.49	43.00	1244.00	1043	20230609	-24.93	755	20230316	3.71	860	-8.95	20240208	765	2.35	20240125	1043	-24.93	20230609	757	3.43	20230327	2.56	N	038620	500	332 억	101585	N	N	N	N
59	20240320	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	-11	5	-1.38	247246260	316049	259.84	796	796	777	1033	557	795	782.30	0.15	-2929	810	802	796	788	782	799	785	333	238	500	570	1	1	66546465	522	18.23	0.63	12	0.47	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	757	3.57	20230327	2.56	N	038620	500	332 억	101585	N	N	N	N
60	20240320	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-10	5	-1.26	238259917	304568	250.40	796	796	777	1033	557	795	782.29	0.15	-1254	810	802	796	788	782	799	785	333	238	500	570	1	1	66546465	522	18.26	0.63	12	0.46	43.00	1244.00	1043	20230609	-24.74	755	20230316	3.97	860	-8.72	20240208	765	2.61	20240125	1043	-24.74	20230609	757	3.70	20230327	2.56	N	038620	500	332 억	101585	N	N	N	N
61	20240320	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	781	-14	5	-1.76	217239435	277669	228.28	796	796	777	1033	557	795	782.37	0.15	-351	810	802	796	788	782	799	785	333	238	500	570	1	1	66546465	520	18.16	0.63	12	0.42	43.00	1244.00	1043	20230609	-25.12	755	20230316	3.44	860	-9.19	20240208	765	2.09	20240125	1043	-25.12	20230609	757	3.17	20230327	2.56	N	038620	500	332 억	101585	N	N	N	N
62	20240320	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	-16	5	-2.01	210736165	269336	221.43	796	796	777	1033	557	795	782.43	0.15	-351	810	802	796	788	782	799	785	333	238	500	570	1	1	66546465	518	18.12	0.63	12	0.40	43.00	1244.00	1043	20230609	-25.31	755	20230316	3.18	860	-9.42	20240208	765	1.83	20240125	1043	-25.31	20230609	757	2.91	20230327	2.56	N	038620	500	332 억	101585	N	N	N	N
63	20240320	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-15	5	-1.89	160069309	204218	167.90	796	796	779	1033	557	795	783.82	0.15	-1098	810	802	796	788	782	799	785	333	238	500	570	1	1	66546465	519	18.14	0.63	12	0.31	43.00	1244.00	1043	20230609	-25.22	755	20230316	3.31	860	-9.30	20240208	765	1.96	20240125	1043	-25.22	20230609	757	3.04	20230327	2.56	N	038620	500	332 억	101585	N	N	N	N
64	20240320	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-9	5	-1.13	10835509	13692	11.26	796	796	786	1033	557	795	791.38	0.15	-7724	810	802	796	788	782	799	785	333	238	500	570	1	1	66546465	523	18.28	0.63	12	0.02	43.00	1244.00	1043	20230609	-24.64	755	20230316	4.11	860	-8.60	20240208	765	2.75	20240125	1043	-24.64	20230609	757	3.83	20230327	2.56	N	038620	500	332 억	101585	N	N	N	N
65	20240319	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-5	5	-0.62	95977495	120854	101.16	799	804	790	1040	560	800	794.16	0.19	-27450	810	805	799	794	788	807	796	333	240	500	570	1	1	66546465	529	18.49	0.64	12	0.18	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	757	5.02	20230327	2.62	N	038620	500	332 억	128707	N	N	N	N
66	20240319	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	-10	5	-1.25	86921313	109436	91.60	799	804	790	1040	560	800	794.27	0.19	-24621	810	805	799	794	788	807	796	333	240	500	570	1	1	66546465	526	18.37	0.64	12	0.16	43.00	1244.00	1043	20230609	-24.26	755	20230316	4.64	860	-8.14	20240208	765	3.27	20240125	1043	-24.26	20230609	757	4.36	20230327	2.62	N	038620	500	332 억	128707	N	N	N	N
67	20240319	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-7	5	-0.88	73267632	92167	77.15	799	804	791	1040	560	800	794.94	0.19	-23751	810	805	799	794	788	807	796	333	240	500	570	1	1	66546465	528	18.44	0.64	12	0.14	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	860	-7.79	20240208	765	3.66	20240125	1043	-23.97	20230609	757	4.76	20230327	2.62	N	038620	500	332 억	128707	N	N	N	N
68	20240319	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-7	5	-0.88	58080457	72996	61.10	799	804	793	1040	560	800	795.67	0.19	-22059	810	805	799	794	788	807	796	333	240	500	570	1	1	66546465	528	18.44	0.64	12	0.11	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	860	-7.79	20240208	765	3.66	20240125	1043	-23.97	20230609	757	4.76	20230327	2.62	N	038620	500	332 억	128707	N	N	N	N
69	20240319	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-4	5	-0.50	43704549	54876	45.93	799	804	793	1040	560	800	796.42	0.19	-8142	810	805	799	794	788	807	796	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.08	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	757	5.15	20230327	2.62	N	038620	500	332 억	128707	N	N	N	N
70	20240319	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-5	5	-0.62	37843696	47504	39.76	799	804	793	1040	560	800	796.64	0.19	-5795	810	805	799	794	788	807	796	333	240	500	570	1	1	66546465	529	18.49	0.64	12	0.07	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	757	5.02	20230327	2.62	N	038620	500	332 억	128707	N	N	N	N
71	20240319	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-2	5	-0.25	20133286	25219	21.11	799	804	795	1040	560	800	798.34	0.19	-5791	810	805	799	794	788	807	796	333	240	500	570	1	1	66546465	531	18.56	0.64	12	0.04	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	757	5.42	20230327	2.62	N	038620	500	332 억	128707	N	N	N	N
72	20240319	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	4	2	0.50	14035244	17566	14.70	799	804	799	1040	560	800	799.00	0.19	-99	810	805	799	794	788	807	796	333	240	500	570	1	1	66546465	535	18.70	0.65	12	0.03	43.00	1244.00	1043	20230609	-22.91	755	20230316	6.49	860	-6.51	20240208	765	5.10	20240125	1043	-22.91	20230609	757	6.21	20230327	2.62	N	038620	500	332 억	128707	N	N	N	N
73	20240318	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	0	3	0.00	91616917	114757	93.09	799	804	793	1040	560	800	798.35	0.19	878	813	806	798	791	783	802	787	333	240	500	570	1	1	66546465	532	18.60	0.64	12	0.17	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	757	5.68	20230327	2.66	N	038620	500	332 억	127829	N	N	N	N
74	20240318	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-4	5	-0.50	83385288	104450	84.73	799	804	793	1040	560	800	798.33	0.19	2854	813	806	798	791	783	802	787	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.16	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	757	5.15	20230327	2.66	N	038620	500	332 억	127829	N	N	N	N
75	20240318	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-1	5	-0.12	79441970	99498	80.71	799	804	793	1040	560	800	798.43	0.19	2802	813	806	798	791	783	802	787	333	240	500	570	1	1	66546465	532	18.58	0.64	12	0.15	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	757	5.55	20230327	2.66	N	038620	500	332 억	127829	N	N	N	N
76	20240318	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-1	5	-0.12	73402059	91911	74.56	799	804	793	1040	560	800	798.62	0.19	-2366	813	806	798	791	783	802	787	333	240	500	570	1	1	66546465	532	18.58	0.64	12	0.14	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	757	5.55	20230327	2.66	N	038620	500	332 억	127829	N	N	N	N
77	20240318	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	0	3	0.00	68144403	85302	69.20	799	804	793	1040	560	800	798.86	0.19	-2626	813	806	798	791	783	802	787	333	240	500	570	1	1	66546465	532	18.60	0.64	12	0.13	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	757	5.68	20230327	2.66	N	038620	500	332 억	127829	N	N	N	N
78	20240318	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-4	5	-0.50	57073816	71413	57.93	799	804	793	1040	560	800	799.21	0.19	-2958	813	806	798	791	783	802	787	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.11	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	757	5.15	20230327	2.66	N	038620	500	332 억	127829	N	N	N	N
79	20240318	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	1	2	0.12	36814199	46004	37.32	799	804	796	1040	560	800	800.24	0.19	-2127	813	806	798	791	783	802	787	333	240	500	570	1	1	66546465	533	18.63	0.64	12	0.07	43.00	1244.00	1043	20230609	-23.20	755	20230316	6.09	860	-6.86	20240208	765	4.71	20240125	1043	-23.20	20230609	757	5.81	20230327	2.66	N	038620	500	332 억	127829	N	N	N	N
80	20240318	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-2	5	-0.25	12044326	15073	12.23	799	804	798	1040	560	800	799.07	0.19	-155	813	806	798	791	783	802	787	333	240	500	570	1	1	66546465	531	18.56	0.64	12	0.02	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	757	5.42	20230327	2.66	N	038620	500	332 억	127829	N	N	N	N
81	20240315	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-1	5	-0.12	97483199	122146	82.05	802	805	790	1041	561	801	798.09	0.23	-24367	809	805	799	795	789	802	792	333	240	500	570	1	1	66546465	532	18.60	0.64	12	0.18	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.69	N	038620	500	332 억	152196	N	N	N	N
82	20240315	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-4	5	-0.50	82679427	103549	69.56	802	805	790	1041	561	801	798.46	0.23	-21446	809	805	799	795	789	802	792	333	240	500	570	1	1	66546465	530	18.53	0.64	12	0.16	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	860	-7.33	20240208	765	4.18	20240125	1043	-23.59	20230609	755	5.56	20230316	2.69	N	038620	500	332 억	152196	N	N	N	N
83	20240315	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-5	5	-0.62	76141881	95332	64.04	802	805	790	1041	561	801	798.70	0.23	-21447	809	805	799	795	789	802	792	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.14	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	755	5.43	20230316	2.69	N	038620	500	332 억	152196	N	N	N	N
84	20240315	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-2	5	-0.25	71718844	89790	60.32	802	805	790	1041	561	801	798.74	0.23	-19462	809	805	799	795	789	802	792	333	240	500	570	1	1	66546465	532	18.58	0.64	12	0.13	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	755	5.83	20230316	2.69	N	038620	500	332 억	152196	N	N	N	N
85	20240315	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-4	5	-0.50	70747261	88574	59.50	802	805	790	1041	561	801	798.74	0.23	-19461	809	805	799	795	789	802	792	333	240	500	570	1	1	66546465	530	18.53	0.64	12	0.13	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	860	-7.33	20240208	765	4.18	20240125	1043	-23.59	20230609	755	5.56	20230316	2.69	N	038620	500	332 억	152196	N	N	N	N
86	20240315	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-5	5	-0.62	69860850	87462	58.75	802	805	790	1041	561	801	798.76	0.23	-19455	809	805	799	795	789	802	792	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.13	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	755	5.43	20230316	2.69	N	038620	500	332 억	152196	N	N	N	N
87	20240315	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	1	2	0.12	63428635	79399	53.34	802	805	790	1041	561	801	798.86	0.23	-20248	809	805	799	795	789	802	792	333	240	500	570	1	1	66546465	534	18.65	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.11	755	20230316	6.23	860	-6.74	20240208	765	4.84	20240125	1043	-23.11	20230609	755	6.23	20230316	2.69	N	038620	500	332 억	152196	N	N	N	N
88	20240315	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-2	5	-0.25	16690911	20875	14.02	802	802	799	1041	561	801	799.56	0.23	-86	809	805	799	795	789	802	792	333	240	500	570	1	1	66546465	532	18.58	0.64	12	0.03	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	755	5.83	20230316	2.69	N	038620	500	332 억	152196	N	N	N	N
89	20240314	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	1	2	0.12	118295917	148709	75.77	803	803	793	1040	560	800	795.45	0.22	7393	832	815	804	787	776	810	782	333	240	500	570	1	1	66546465	533	18.63	0.64	12	0.22	43.00	1244.00	1043	20230609	-23.20	755	20230316	6.09	860	-6.86	20240208	765	4.71	20240125	1043	-23.20	20230609	755	6.09	20230316	2.71	N	038620	500	332 억	144803	N	N	N	N
90	20240314	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-4	5	-0.50	106889288	134423	68.49	803	803	793	1040	560	800	795.17	0.22	3715	832	815	804	787	776	810	782	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.20	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	755	5.43	20230316	2.71	N	038620	500	332 억	144803	N	N	N	N
91	20240314	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-3	5	-0.38	80456810	101173	51.55	803	803	793	1040	560	800	795.24	0.22	-4312	832	815	804	787	776	810	782	333	240	500	570	1	1	66546465	530	18.53	0.64	12	0.15	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	860	-7.33	20240208	765	4.18	20240125	1043	-23.59	20230609	755	5.56	20230316	2.71	N	038620	500	332 억	144803	N	N	N	N
92	20240314	130428	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-5	5	-0.62	76321414	95968	48.89	803	803	793	1040	560	800	795.28	0.22	-4326	832	815	804	787	776	810	782	333	240	500	570	1	1	66546465	529	18.49	0.64	12	0.14	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	755	5.30	20230316	2.71	N	038620	500	332 억	144803	N	N	N	N
93	20240314	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-5	5	-0.62	70394348	88514	45.10	803	803	793	1040	560	800	795.29	0.22	-4326	832	815	804	787	776	810	782	333	240	500	570	1	1	66546465	529	18.49	0.64	12	0.13	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	755	5.30	20230316	2.71	N	038620	500	332 억	144803	N	N	N	N
94	20240314	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-6	5	-0.75	51577898	64828	33.03	803	803	793	1040	560	800	795.61	0.22	-4542	832	815	804	787	776	810	782	333	240	500	570	1	1	66546465	528	18.47	0.64	12	0.10	43.00	1244.00	1043	20230609	-23.87	755	20230316	5.17	860	-7.67	20240208	765	3.79	20240125	1043	-23.87	20230609	755	5.17	20230316	2.71	N	038620	500	332 억	144803	N	N	N	N
95	20240314	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-5	5	-0.62	41545397	52227	26.61	803	803	793	1040	560	800	795.48	0.22	-4748	832	815	804	787	776	810	782	333	240	500	570	1	1	66546465	529	18.49	0.64	12	0.08	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	755	5.30	20230316	2.71	N	038620	500	332 억	144803	N	N	N	N
96	20240314	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	3	2	0.38	2704549	3383	1.72	803	803	799	1040	560	800	799.45	0.22	-57	832	815	804	787	776	810	782	333	240	500	570	1	1	66546465	534	18.67	0.65	12	0.01	43.00	1244.00	1043	20230609	-23.01	755	20230316	6.36	860	-6.63	20240208	765	4.97	20240125	1043	-23.01	20230609	755	6.36	20230316	2.71	N	038620	500	332 억	144803	N	N	N	N
97	20240313	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-5	5	-0.62	157771233	196117	125.85	821	821	793	1046	564	805	804.48	0.22	-2152	822	813	806	797	790	810	794	333	241	500	570	1	1	66546465	532	18.60	0.64	12	0.29	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.72	N	038620	500	332 억	146955	N	N	N	N
98	20240313	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-4	5	-0.50	136160897	168989	108.45	821	821	793	1046	564	805	805.74	0.22	-2144	822	813	806	797	790	810	794	333	241	500	570	1	1	66546465	533	18.63	0.64	12	0.25	43.00	1244.00	1043	20230609	-23.20	755	20230316	6.09	860	-6.86	20240208	765	4.71	20240125	1043	-23.20	20230609	755	6.09	20230316	2.72	N	038620	500	332 억	146955	N	N	N	N
99	20240313	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-6	5	-0.75	126988988	157503	101.07	821	821	793	1046	564	805	806.26	0.22	-3739	822	813	806	797	790	810	794	333	241	500	570	1	1	66546465	532	18.58	0.64	12	0.24	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	755	5.83	20230316	2.72	N	038620	500	332 억	146955	N	N	N	N
100	20240313	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-5	5	-0.62	124799472	154759	99.31	821	821	793	1046	564	805	806.41	0.22	-3712	822	813	806	797	790	810	794	333	241	500	570	1	1	66546465	532	18.60	0.64	12	0.23	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.72	N	038620	500	332 억	146955	N	N	N	N
101	20240313	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	-2	5	-0.25	116094721	143853	92.31	821	821	793	1046	564	805	807.04	0.22	-4299	822	813	806	797	790	810	794	333	241	500	570	1	1	66546465	534	18.67	0.65	12	0.22	43.00	1244.00	1043	20230609	-23.01	755	20230316	6.36	860	-6.63	20240208	765	4.97	20240125	1043	-23.01	20230609	755	6.36	20230316	2.72	N	038620	500	332 억	146955	N	N	N	N
102	20240313	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	-2	5	-0.25	101537333	125652	80.63	821	821	793	1046	564	805	808.08	0.22	-16159	822	813	806	797	790	810	794	333	241	500	570	1	1	66546465	534	18.67	0.65	12	0.19	43.00	1244.00	1043	20230609	-23.01	755	20230316	6.36	860	-6.63	20240208	765	4.97	20240125	1043	-23.01	20230609	755	6.36	20230316	2.72	N	038620	500	332 억	146955	N	N	N	N
103	20240313	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	0	3	0.00	84899700	104845	67.28	821	821	793	1046	564	805	809.76	0.22	-20109	822	813	806	797	790	810	794	333	241	500	570	1	1	66546465	536	18.72	0.65	12	0.16	43.00	1244.00	1043	20230609	-22.82	755	20230316	6.62	860	-6.40	20240208	765	5.23	20240125	1043	-22.82	20230609	755	6.62	20230316	2.72	N	038620	500	332 억	146955	N	N	N	N
104	20240313	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	8	2	0.99	40885835	50060	32.12	821	821	805	1046	564	805	816.74	0.22	-16473	822	813	806	797	790	810	794	333	241	500	570	1	1	66546465	541	18.91	0.65	12	0.08	43.00	1244.00	1043	20230609	-22.05	755	20230316	7.68	860	-5.47	20240208	765	6.27	20240125	1043	-22.05	20230609	755	7.68	20230316	2.72	N	038620	500	332 억	146955	N	N	N	N
105	20240312	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	-6	5	-0.74	94106438	117268	62.05	808	815	799	1054	568	811	802.48	0.23	-4325	829	819	809	799	789	825	805	333	243	500	580	1	1	66546465	536	18.72	0.65	12	0.18	43.00	1244.00	1043	20230609	-22.82	755	20230316	6.62	860	-6.40	20240208	765	5.23	20240125	1043	-22.82	20230609	755	6.62	20230316	2.76	N	038620	500	332 억	151280	N	N	N	N
106	20240312	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	-9	5	-1.11	89680350	111768	59.14	808	815	799	1054	568	811	802.38	0.23	-4334	829	819	809	799	789	825	805	333	243	500	580	1	1	66546465	534	18.65	0.64	12	0.17	43.00	1244.00	1043	20230609	-23.11	755	20230316	6.23	860	-6.74	20240208	765	4.84	20240125	1043	-23.11	20230609	755	6.23	20230316	2.76	N	038620	500	332 억	151280	N	N	N	N
107	20240312	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-10	5	-1.23	76640668	95501	50.53	808	815	799	1054	568	811	802.51	0.23	-388	829	819	809	799	789	825	805	333	243	500	580	1	1	66546465	533	18.63	0.64	12	0.14	43.00	1244.00	1043	20230609	-23.20	755	20230316	6.09	860	-6.86	20240208	765	4.71	20240125	1043	-23.20	20230609	755	6.09	20230316	2.76	N	038620	500	332 억	151280	N	N	N	N
108	20240312	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-11	5	-1.36	62653515	78045	41.30	808	815	799	1054	568	811	802.79	0.23	6320	829	819	809	799	789	825	805	333	243	500	580	1	1	66546465	532	18.60	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.76	N	038620	500	332 억	151280	N	N	N	N
109	20240312	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-10	5	-1.23	45112155	56105	29.69	808	815	799	1054	568	811	804.07	0.23	7314	829	819	809	799	789	825	805	333	243	500	580	1	1	66546465	533	18.63	0.64	12	0.08	43.00	1244.00	1043	20230609	-23.20	755	20230316	6.09	860	-6.86	20240208	765	4.71	20240125	1043	-23.20	20230609	755	6.09	20230316	2.76	N	038620	500	332 억	151280	N	N	N	N
110	20240312	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-5	5	-0.62	27265249	33830	17.90	808	815	804	1054	568	811	805.95	0.23	6834	829	819	809	799	789	825	805	333	243	500	580	1	1	66546465	536	18.74	0.65	12	0.05	43.00	1244.00	1043	20230609	-22.72	755	20230316	6.75	860	-6.28	20240208	765	5.36	20240125	1043	-22.72	20230609	755	6.75	20230316	2.76	N	038620	500	332 억	151280	N	N	N	N
111	20240312	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	-2	5	-0.25	19678870	24417	12.92	808	815	804	1054	568	811	805.95	0.23	8668	829	819	809	799	789	825	805	333	243	500	580	1	1	66546465	538	18.81	0.65	12	0.04	43.00	1244.00	1043	20230609	-22.44	755	20230316	7.15	860	-5.93	20240208	765	5.75	20240125	1043	-22.44	20230609	755	7.15	20230316	2.76	N	038620	500	332 억	151280	N	N	N	N
112	20240312	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	0	3	0.00	849223	1051	0.56	808	811	808	1054	568	811	808.01	0.23	-153	829	819	809	799	789	825	805	333	243	500	580	1	1	66546465	540	18.86	0.65	12	0.00	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	2.76	N	038620	500	332 억	151280	N	N	N	N
113	20240311	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	11	2	1.38	152278133	188743	100.45	799	819	799	1040	560	800	806.80	0.17	36062	809	804	798	793	787	805	794	333	240	500	570	1	1	66546465	540	18.86	0.65	12	0.28	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	2.78	N	038620	500	332 억	115218	N	N	N	N
114	20240311	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	11	2	1.38	146797207	181964	96.84	799	819	799	1040	560	800	806.74	0.17	36254	809	804	798	793	787	805	794	333	240	500	570	1	1	66546465	540	18.86	0.65	12	0.27	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	2.78	N	038620	500	332 억	115218	N	N	N	N
115	20240311	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	2	2	0.25	135639282	168194	89.51	799	819	799	1040	560	800	806.45	0.17	39869	809	804	798	793	787	805	794	333	240	500	570	1	1	66546465	534	18.65	0.64	12	0.25	43.00	1244.00	1043	20230609	-23.11	755	20230316	6.23	860	-6.74	20240208	765	4.84	20240125	1043	-23.11	20230609	755	6.23	20230316	2.78	N	038620	500	332 억	115218	N	N	N	N
116	20240311	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	10	2	1.25	108651248	134693	71.68	799	819	799	1040	560	800	806.66	0.17	21354	809	804	798	793	787	805	794	333	240	500	570	1	1	66546465	539	18.84	0.65	12	0.20	43.00	1244.00	1043	20230609	-22.34	755	20230316	7.28	860	-5.81	20240208	765	5.88	20240125	1043	-22.34	20230609	755	7.28	20230316	2.78	N	038620	500	332 억	115218	N	N	N	N
117	20240311	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	8	2	1.00	69892103	86899	46.25	799	808	799	1040	560	800	804.29	0.17	16008	809	804	798	793	787	805	794	333	240	500	570	1	1	66546465	538	18.79	0.65	12	0.13	43.00	1244.00	1043	20230609	-22.53	755	20230316	7.02	860	-6.05	20240208	765	5.62	20240125	1043	-22.53	20230609	755	7.02	20230316	2.78	N	038620	500	332 억	115218	N	N	N	N
118	20240311	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	5	2	0.62	50273553	62557	33.29	799	808	799	1040	560	800	803.64	0.17	15755	809	804	798	793	787	805	794	333	240	500	570	1	1	66546465	536	18.72	0.65	12	0.09	43.00	1244.00	1043	20230609	-22.82	755	20230316	6.62	860	-6.40	20240208	765	5.23	20240125	1043	-22.82	20230609	755	6.62	20230316	2.78	N	038620	500	332 억	115218	N	N	N	N
119	20240311	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	6	2	0.75	34430392	42858	22.81	799	808	799	1040	560	800	803.36	0.17	8467	809	804	798	793	787	805	794	333	240	500	570	1	1	66546465	536	18.74	0.65	12	0.06	43.00	1244.00	1043	20230609	-22.72	755	20230316	6.75	860	-6.28	20240208	765	5.36	20240125	1043	-22.72	20230609	755	6.75	20230316	2.78	N	038620	500	332 억	115218	N	N	N	N
120	20240311	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	3	2	0.38	14668446	18310	9.74	799	803	799	1040	560	800	801.12	0.17	676	809	804	798	793	787	805	794	333	240	500	570	1	1	66546465	534	18.67	0.65	12	0.03	43.00	1244.00	1043	20230609	-23.01	755	20230316	6.36	860	-6.63	20240208	765	4.97	20240125	1043	-23.01	20230609	755	6.36	20230316	2.78	N	038620	500	332 억	115218	N	N	N	N
121	20240308	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	3	2	0.38	144122517	180999	66.70	800	803	792	1036	558	797	796.26	0.14	20464	823	810	800	787	777	805	782	333	239	500	570	1	1	66546465	532	18.60	0.64	12	0.27	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.81	N	038620	500	332 억	94754	N	N	N	N
122	20240308	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	2	2	0.25	138277952	173684	64.00	800	803	792	1036	558	797	796.15	0.14	19651	823	810	800	787	777	805	782	333	239	500	570	1	1	66546465	532	18.58	0.64	12	0.26	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	755	5.83	20230316	2.81	N	038620	500	332 억	94754	N	N	N	N
123	20240308	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-1	5	-0.13	110565676	138911	51.19	800	803	792	1036	558	797	795.95	0.14	20389	823	810	800	787	777	805	782	333	239	500	570	1	1	66546465	530	18.51	0.64	12	0.21	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	755	5.43	20230316	2.81	N	038620	500	332 억	94754	N	N	N	N
124	20240308	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-2	5	-0.25	75840143	95186	35.08	800	803	794	1036	558	797	796.76	0.14	12833	823	810	800	787	777	805	782	333	239	500	570	1	1	66546465	529	18.49	0.64	12	0.14	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	755	5.30	20230316	2.81	N	038620	500	332 억	94754	N	N	N	N
125	20240308	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	5	2	0.63	56916429	71441	26.33	800	803	794	1036	558	797	796.69	0.14	15509	823	810	800	787	777	805	782	333	239	500	570	1	1	66546465	534	18.65	0.64	12	0.11	43.00	1244.00	1043	20230609	-23.11	755	20230316	6.23	860	-6.74	20240208	765	4.84	20240125	1043	-23.11	20230609	755	6.23	20230316	2.81	N	038620	500	332 억	94754	N	N	N	N
126	20240308	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	2	2	0.25	38865088	48802	17.98	800	800	794	1036	558	797	796.38	0.14	4048	823	810	800	787	777	805	782	333	239	500	570	1	1	66546465	532	18.58	0.64	12	0.07	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	755	5.83	20230316	2.81	N	038620	500	332 억	94754	N	N	N	N
127	20240308	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	1	2	0.13	7161760	8974	3.31	800	800	796	1036	558	797	798.06	0.14	-131	823	810	800	787	777	805	782	333	239	500	570	1	1	66546465	531	18.56	0.64	12	0.01	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	755	5.70	20230316	2.81	N	038620	500	332 억	94754	N	N	N	N
128	20240308	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	3	2	0.38	549929	689	0.25	800	800	796	1036	558	797	798.16	0.14	-44	823	810	800	787	777	805	782	333	239	500	570	1	1	66546465	532	18.60	0.64	12	0.00	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.81	N	038620	500	332 억	94754	N	N	N	N
129	20240307	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-9	5	-1.12	215631847	270993	31.71	810	813	790	1047	565	806	795.70	0.22	-50005	867	836	819	788	771	828	780	333	241	500	580	1	1	66546465	530	18.53	0.64	12	0.41	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	860	-7.33	20240208	765	4.18	20240125	1043	-23.59	20230609	755	5.56	20230316	2.91	N	038620	500	332 억	144471	N	N	N	N
130	20240307	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-9	5	-1.12	204116370	256501	30.02	810	813	790	1047	565	806	795.76	0.22	-50653	867	836	819	788	771	828	780	333	241	500	580	1	1	66546465	530	18.53	0.64	12	0.39	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	860	-7.33	20240208	765	4.18	20240125	1043	-23.59	20230609	755	5.56	20230316	2.91	N	038620	500	332 억	144471	N	N	N	N
131	20240307	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-10	5	-1.24	181281221	227890	26.67	810	813	790	1047	565	806	795.47	0.22	-40000	867	836	819	788	771	828	780	333	241	500	580	1	1	66546465	530	18.51	0.64	12	0.34	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	755	5.43	20230316	2.91	N	038620	500	332 억	144471	N	N	N	N
132	20240307	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-13	5	-1.61	174058762	218837	25.61	810	813	790	1047	565	806	795.37	0.22	-37666	867	836	819	788	771	828	780	333	241	500	580	1	1	66546465	528	18.44	0.64	12	0.33	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	860	-7.79	20240208	765	3.66	20240125	1043	-23.97	20230609	755	5.03	20230316	2.91	N	038620	500	332 억	144471	N	N	N	N
133	20240307	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-14	5	-1.74	154025183	193557	22.65	810	813	790	1047	565	806	795.75	0.22	-33279	867	836	819	788	771	828	780	333	241	500	580	1	1	66546465	527	18.42	0.64	12	0.29	43.00	1244.00	1043	20230609	-24.07	755	20230316	4.90	860	-7.91	20240208	765	3.53	20240125	1043	-24.07	20230609	755	4.90	20230316	2.91	N	038620	500	332 억	144471	N	N	N	N
134	20240307	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-13	5	-1.61	141432634	177655	20.79	810	813	790	1047	565	806	796.10	0.22	-33115	867	836	819	788	771	828	780	333	241	500	580	1	1	66546465	528	18.44	0.64	12	0.27	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	860	-7.79	20240208	765	3.66	20240125	1043	-23.97	20230609	755	5.03	20230316	2.91	N	038620	500	332 억	144471	N	N	N	N
135	20240307	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-12	5	-1.49	133942301	168231	19.69	810	813	790	1047	565	806	796.17	0.22	-29923	867	836	819	788	771	828	780	333	241	500	580	1	1	66546465	528	18.47	0.64	12	0.25	43.00	1244.00	1043	20230609	-23.87	755	20230316	5.17	860	-7.67	20240208	765	3.79	20240125	1043	-23.87	20230609	755	5.17	20230316	2.91	N	038620	500	332 억	144471	N	N	N	N
136	20240307	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	5	2	0.62	17300956	21491	2.52	810	811	801	1047	565	806	805.02	0.22	-841	867	836	819	788	771	828	780	333	241	500	580	1	1	66546465	540	18.86	0.65	12	0.03	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	2.91	N	038620	500	332 억	144471	N	N	N	N
137	20240306	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-12	5	-1.47	697901590	852980	187.19	850	850	802	1063	573	818	818.20	0.33	-76487	828	822	815	809	802	819	806	333	245	500	580	1	1	66546465	536	18.74	0.65	12	1.28	43.00	1244.00	1043	20230609	-22.72	755	20230316	6.75	860	-6.28	20240208	765	5.36	20240125	1043	-22.72	20230609	755	6.75	20230316	2.92	N	038620	500	332 억	220958	N	N	N	N
138	20240306	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-12	5	-1.47	677364146	827466	181.60	850	850	802	1063	573	818	818.63	0.33	-70333	828	822	815	809	802	819	806	333	245	500	580	1	1	66546465	536	18.74	0.65	12	1.24	43.00	1244.00	1043	20230609	-22.72	755	20230316	6.75	860	-6.28	20240208	765	5.36	20240125	1043	-22.72	20230609	755	6.75	20230316	2.92	N	038620	500	332 억	220958	N	N	N	N
139	20240306	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-14	5	-1.71	660027509	805890	176.86	850	850	802	1063	573	818	819.05	0.33	-70333	828	822	815	809	802	819	806	333	245	500	580	1	1	66546465	535	18.70	0.65	12	1.21	43.00	1244.00	1043	20230609	-22.91	755	20230316	6.49	860	-6.51	20240208	765	5.10	20240125	1043	-22.91	20230609	755	6.49	20230316	2.92	N	038620	500	332 억	220958	N	N	N	N
140	20240306	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	-13	5	-1.59	620943867	757260	166.19	850	850	803	1063	573	818	820.08	0.33	-62390	828	822	815	809	802	819	806	333	245	500	580	1	1	66546465	536	18.72	0.65	12	1.14	43.00	1244.00	1043	20230609	-22.82	755	20230316	6.62	860	-6.40	20240208	765	5.23	20240125	1043	-22.82	20230609	755	6.62	20230316	2.92	N	038620	500	332 억	220958	N	N	N	N
141	20240306	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-14	5	-1.71	607998879	741189	162.66	850	850	803	1063	573	818	820.42	0.33	-59220	828	822	815	809	802	819	806	333	245	500	580	1	1	66546465	535	18.70	0.65	12	1.11	43.00	1244.00	1043	20230609	-22.91	755	20230316	6.49	860	-6.51	20240208	765	5.10	20240125	1043	-22.91	20230609	755	6.49	20230316	2.92	N	038620	500	332 억	220958	N	N	N	N
142	20240306	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	-10	5	-1.22	552981025	672871	147.67	850	850	803	1063	573	818	822.03	0.33	-46262	828	822	815	809	802	819	806	333	245	500	580	1	1	66546465	538	18.79	0.65	12	1.01	43.00	1244.00	1043	20230609	-22.53	755	20230316	7.02	860	-6.05	20240208	765	5.62	20240125	1043	-22.53	20230609	755	7.02	20230316	2.92	N	038620	500	332 억	220958	N	N	N	N
143	20240306	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	-10	5	-1.22	535779644	651590	143.00	850	850	803	1063	573	818	822.51	0.33	-44168	828	822	815	809	802	819	806	333	245	500	580	1	1	66546465	538	18.79	0.65	12	0.98	43.00	1244.00	1043	20230609	-22.53	755	20230316	7.02	860	-6.05	20240208	765	5.62	20240125	1043	-22.53	20230609	755	7.02	20230316	2.92	N	038620	500	332 억	220958	N	N	N	N
144	20240306	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-3	5	-0.37	389442744	470439	103.24	850	850	806	1063	573	818	828.62	0.33	-31795	828	822	815	809	802	819	806	333	245	500	580	1	1	66546465	542	18.95	0.66	12	0.71	43.00	1244.00	1043	20230609	-21.86	755	20230316	7.95	860	-5.23	20240208	765	6.54	20240125	1043	-21.86	20230609	755	7.95	20230316	2.92	N	038620	500	332 억	220958	N	N	N	N
145	20240305	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	818	-1	5	-0.12	184629506	227128	98.95	821	821	808	1064	574	819	812.89	0.39	-36167	827	822	815	810	803	819	807	333	245	500	580	1	1	66546465	544	19.02	0.66	12	0.34	43.00	1244.00	1043	20230609	-21.57	755	20230316	8.34	860	-4.88	20240208	765	6.93	20240125	1043	-21.57	20230609	755	8.34	20230316	2.95	N	038620	500	332 억	257125	N	N	N	N
146	20240305	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	-6	5	-0.73	163690983	201475	87.77	821	821	808	1064	574	819	812.46	0.39	-32906	827	822	815	810	803	819	807	333	245	500	580	1	1	66546465	541	18.91	0.65	12	0.30	43.00	1244.00	1043	20230609	-22.05	755	20230316	7.68	860	-5.47	20240208	765	6.27	20240125	1043	-22.05	20230609	755	7.68	20230316	2.95	N	038620	500	332 억	257125	N	N	N	N
147	20240305	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	-8	5	-0.98	136701071	168131	73.24	821	821	809	1064	574	819	813.06	0.39	-29441	827	822	815	810	803	819	807	333	245	500	580	1	1	66546465	540	18.86	0.65	12	0.25	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	2.95	N	038620	500	332 억	257125	N	N	N	N
148	20240305	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	-6	5	-0.73	120640442	148313	64.61	821	821	809	1064	574	819	813.42	0.39	-29193	827	822	815	810	803	819	807	333	245	500	580	1	1	66546465	541	18.91	0.65	12	0.22	43.00	1244.00	1043	20230609	-22.05	755	20230316	7.68	860	-5.47	20240208	765	6.27	20240125	1043	-22.05	20230609	755	7.68	20230316	2.95	N	038620	500	332 억	257125	N	N	N	N
149	20240305	120405	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-9	5	-1.10	97126366	119389	52.01	821	821	809	1064	574	819	813.53	0.39	-26059	827	822	815	810	803	819	807	333	245	500	580	1	1	66546465	539	18.84	0.65	12	0.18	43.00	1244.00	1043	20230609	-22.34	755	20230316	7.28	860	-5.81	20240208	765	5.88	20240125	1043	-22.34	20230609	755	7.28	20230316	2.95	N	038620	500	332 억	257125	N	N	N	N
150	20240305	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-9	5	-1.10	92115772	113199	49.31	821	821	809	1064	574	819	813.75	0.39	-24164	827	822	815	810	803	819	807	333	245	500	580	1	1	66546465	539	18.84	0.65	12	0.17	43.00	1244.00	1043	20230609	-22.34	755	20230316	7.28	860	-5.81	20240208	765	5.88	20240125	1043	-22.34	20230609	755	7.28	20230316	2.95	N	038620	500	332 억	257125	N	N	N	N
151	20240305	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	-7	5	-0.85	75324865	92460	40.28	821	821	810	1064	574	819	814.68	0.39	-20023	827	822	815	810	803	819	807	333	245	500	580	1	1	66546465	540	18.88	0.65	12	0.14	43.00	1244.00	1043	20230609	-22.15	755	20230316	7.55	860	-5.58	20240208	765	6.14	20240125	1043	-22.15	20230609	755	7.55	20230316	2.95	N	038620	500	332 억	257125	N	N	N	N
152	20240305	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	-2	5	-0.24	8285101	10120	4.41	821	821	817	1064	574	819	818.69	0.39	-1481	827	822	815	810	803	819	807	333	245	500	580	1	1	66546465	544	19.00	0.66	12	0.02	43.00	1244.00	1043	20230609	-21.67	755	20230316	8.21	860	-5.00	20240208	765	6.80	20240125	1043	-21.67	20230609	755	8.21	20230316	2.95	N	038620	500	332 억	257125	N	N	N	N
153	20240304	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	819	4	2	0.49	160666196	197621	155.30	820	820	808	1059	571	815	812.93	0.42	-24820	827	821	814	808	801	824	811	333	244	500	580	1	1	66546465	545	19.05	0.66	12	0.30	43.00	1244.00	1043	20230609	-21.48	755	20230316	8.48	860	-4.77	20240208	765	7.06	20240125	1043	-21.48	20230609	755	8.48	20230316	3.02	N	038620	500	332 억	281586	N	N	N	N
154	20240304	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	818	3	2	0.37	121070287	149171	117.22	820	820	808	1059	571	815	811.62	0.42	-23018	827	821	814	808	801	824	811	333	244	500	580	1	1	66546465	544	19.02	0.66	12	0.22	43.00	1244.00	1043	20230609	-21.57	755	20230316	8.34	860	-4.88	20240208	765	6.93	20240125	1043	-21.57	20230609	755	8.34	20230316	3.02	N	038620	500	332 억	281586	N	N	N	N
155	20240304	140340	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	-4	5	-0.49	114122738	140640	110.52	820	820	808	1059	571	815	811.45	0.42	-23270	827	821	814	808	801	824	811	333	244	500	580	1	1	66546465	540	18.86	0.65	12	0.21	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	3.02	N	038620	500	332 억	281586	N	N	N	N
156	20240304	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	-3	5	-0.37	102208637	125962	98.99	820	820	808	1059	571	815	811.42	0.42	-20969	827	821	814	808	801	824	811	333	244	500	580	1	1	66546465	540	18.88	0.65	12	0.19	43.00	1244.00	1043	20230609	-22.15	755	20230316	7.55	860	-5.58	20240208	765	6.14	20240125	1043	-22.15	20230609	755	7.55	20230316	3.02	N	038620	500	332 억	281586	N	N	N	N
157	20240304	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	-4	5	-0.49	91869924	113244	88.99	820	820	808	1059	571	815	811.26	0.42	-11037	827	821	814	808	801	824	811	333	244	500	580	1	1	66546465	540	18.86	0.65	12	0.17	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	3.02	N	038620	500	332 억	281586	N	N	N	N
158	20240304	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-5	5	-0.61	86390144	106481	83.68	820	820	808	1059	571	815	811.32	0.42	-10807	827	821	814	808	801	824	811	333	244	500	580	1	1	66546465	539	18.84	0.65	12	0.16	43.00	1244.00	1043	20230609	-22.34	755	20230316	7.28	860	-5.81	20240208	765	5.88	20240125	1043	-22.34	20230609	755	7.28	20230316	3.02	N	038620	500	332 억	281586	N	N	N	N
159	20240304	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	-4	5	-0.49	48099816	59218	46.54	820	820	810	1059	571	815	812.25	0.42	-8185	827	821	814	808	801	824	811	333	244	500	580	1	1	66546465	540	18.86	0.65	12	0.09	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	3.02	N	038620	500	332 억	281586	N	N	N	N
160	20240304	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	819	4	2	0.49	14670051	18060	14.19	820	820	812	1059	571	815	812.30	0.42	-621	827	821	814	808	801	824	811	333	244	500	580	1	1	66546465	545	19.05	0.66	12	0.03	43.00	1244.00	1043	20230609	-21.48	755	20230316	8.48	860	-4.77	20240208	765	7.06	20240125	1043	-21.48	20230609	755	8.48	20230316	3.02	N	038620	500	332 억	281586	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History