KissMeData/439580/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161246	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14250	10	2	0.07	1022103550	71913	41.78	14240	14370	14130	18510	9970	14240	14212.97	0.47	5649	15006	14622	14426	14042	13846	14525	13945	11	4270	100	9960	10	1	10679064	1522	-9.13	111.33	12	0.67	-1560.00	128.00	75900	20231213	-81.23	14130	20240329	0.85	29150	-51.11	20240103	14130	0.85	20240329	75900	-81.23	20231213	14130	0.85	20240329	0.60	N	439580	100	10 억	49708	N	N	88	N	N
3	20240329	151250	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14240	0	3	0.00	975824470	68666	39.89	14240	14370	14130	18510	9970	14240	14211.17	0.47	5025	15006	14622	14426	14042	13846	14525	13945	11	4270	100	9960	10	1	10679064	1521	-9.13	111.25	12	0.64	-1560.00	128.00	75900	20231213	-81.24	14130	20240329	0.78	29150	-51.15	20240103	14130	0.78	20240329	75900	-81.24	20231213	14130	0.78	20240329	0.60	N	439580	100	10 억	49708	N	N	420	N	N
4	20240329	141244	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14160	-80	5	-0.56	874544540	61536	35.75	14240	14370	14130	18510	9970	14240	14211.92	0.47	3165	15006	14622	14426	14042	13846	14525	13945	11	4270	100	9960	10	1	10679064	1512	-9.08	110.62	12	0.58	-1560.00	128.00	75900	20231213	-81.34	14130	20240329	0.21	29150	-51.42	20240103	14130	0.21	20240329	75900	-81.34	20231213	14130	0.21	20240329	0.60	N	439580	100	10 억	49708	N	N	420	N	N
5	20240329	131220	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14160	-80	5	-0.56	703204320	49426	28.71	14240	14370	14130	18510	9970	14240	14227.42	0.47	2978	15006	14622	14426	14042	13846	14525	13945	11	4270	100	9960	10	1	10679064	1512	-9.08	110.62	12	0.46	-1560.00	128.00	75900	20231213	-81.34	14130	20240329	0.21	29150	-51.42	20240103	14130	0.21	20240329	75900	-81.34	20231213	14130	0.21	20240329	0.60	N	439580	100	10 억	49708	N	N	420	N	N
6	20240329	121236	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14180	-60	5	-0.42	608825680	42765	24.84	14240	14370	14130	18510	9970	14240	14236.54	0.47	4707	15006	14622	14426	14042	13846	14525	13945	11	4270	100	9960	10	1	10679064	1514	-9.09	110.78	12	0.40	-1560.00	128.00	75900	20231213	-81.32	14130	20240329	0.35	29150	-51.36	20240103	14130	0.35	20240329	75900	-81.32	20231213	14130	0.35	20240329	0.60	N	439580	100	10 억	49708	N	N	420	N	N
7	20240329	111222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14200	-40	5	-0.28	512106240	35949	20.88	14240	14370	14130	18510	9970	14240	14245.35	0.47	4640	15006	14622	14426	14042	13846	14525	13945	11	4270	100	9960	10	1	10679064	1516	-9.10	110.94	12	0.34	-1560.00	128.00	75900	20231213	-81.29	14130	20240329	0.50	29150	-51.29	20240103	14130	0.50	20240329	75900	-81.29	20231213	14130	0.50	20240329	0.60	N	439580	100	10 억	49708	N	N	420	N	N
8	20240329	101222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14360	120	2	0.84	391168260	27460	15.95	14240	14370	14130	18510	9970	14240	14245.02	0.47	4263	15006	14622	14426	14042	13846	14525	13945	11	4270	100	9960	10	1	10679064	1534	-9.21	112.19	12	0.26	-1560.00	128.00	75900	20231213	-81.08	14130	20240329	1.63	29150	-50.74	20240103	14130	1.63	20240329	75900	-81.08	20231213	14130	1.63	20240329	0.60	N	439580	100	10 억	49708	N	N	420	N	N
9	20240329	091222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14210	-30	5	-0.21	102023070	7167	4.16	14240	14330	14130	18510	9970	14240	14235.12	0.47	-247	15006	14622	14426	14042	13846	14525	13945	11	4270	100	9960	10	1	10679064	1517	-9.11	111.02	12	0.07	-1560.00	128.00	75900	20231213	-81.28	14130	20240329	0.57	29150	-51.25	20240103	14130	0.57	20240329	75900	-81.28	20231213	14130	0.57	20240329	0.60	N	439580	100	10 억	49708	N	N	420	N	N
10	20240328	161230	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14240	-460	5	-3.13	2464837520	171574	121.92	14810	14810	14230	19110	10290	14700	14367.12	0.45	1544	15193	14946	14813	14566	14433	14880	14500	11	4410	100	10290	10	1	10679064	1521	-9.13	111.25	12	1.61	-1560.00	128.00	75900	20231213	-81.24	14230	20240328	0.07	29150	-51.15	20240103	14230	0.07	20240328	75900	-81.24	20231213	14230	0.07	20240328	0.59	N	439580	100	10 억	48396	N	N	420	N	N
11	20240328	151232	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14250	-450	5	-3.06	2348808680	163430	116.14	14810	14810	14230	19110	10290	14700	14371.96	0.45	1644	15193	14946	14813	14566	14433	14880	14500	11	4410	100	10290	10	1	10679064	1522	-9.13	111.33	12	1.53	-1560.00	128.00	75900	20231213	-81.23	14230	20240328	0.14	29150	-51.11	20240103	14230	0.14	20240328	75900	-81.23	20231213	14230	0.14	20240328	0.59	N	439580	100	10 억	48396	N	N	0	N	N
12	20240328	141216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14300	-400	5	-2.72	1902743440	132158	93.91	14810	14810	14240	19110	10290	14700	14397.49	0.45	809	15193	14946	14813	14566	14433	14880	14500	11	4410	100	10290	10	1	10679064	1527	-9.17	111.72	12	1.24	-1560.00	128.00	75900	20231213	-81.16	14240	20240328	0.42	29150	-50.94	20240103	14240	0.42	20240328	75900	-81.16	20231213	14240	0.42	20240328	0.59	N	439580	100	10 억	48396	N	N	0	N	N
13	20240328	131219	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14330	-370	5	-2.52	1410757180	97716	69.44	14810	14810	14280	19110	10290	14700	14437.32	0.45	3042	15193	14946	14813	14566	14433	14880	14500	11	4410	100	10290	10	1	10679064	1530	-9.19	111.95	12	0.92	-1560.00	128.00	75900	20231213	-81.12	14280	20240328	0.35	29150	-50.84	20240103	14280	0.35	20240328	75900	-81.12	20231213	14280	0.35	20240328	0.59	N	439580	100	10 억	48396	N	N	0	N	N
14	20240328	121220	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14380	-320	5	-2.18	1218161300	84281	59.89	14810	14810	14280	19110	10290	14700	14453.57	0.45	6963	15193	14946	14813	14566	14433	14880	14500	11	4410	100	10290	10	1	10679064	1536	-9.22	112.34	12	0.79	-1560.00	128.00	75900	20231213	-81.05	14280	20240328	0.70	29150	-50.67	20240103	14280	0.70	20240328	75900	-81.05	20231213	14280	0.70	20240328	0.59	N	439580	100	10 억	48396	N	N	0	N	N
15	20240328	111224	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14410	-290	5	-1.97	1086633550	75145	53.40	14810	14810	14280	19110	10290	14700	14460.49	0.45	9160	15193	14946	14813	14566	14433	14880	14500	11	4410	100	10290	10	1	10679064	1539	-9.24	112.58	12	0.70	-1560.00	128.00	75900	20231213	-81.01	14280	20240328	0.91	29150	-50.57	20240103	14280	0.91	20240328	75900	-81.01	20231213	14280	0.91	20240328	0.59	N	439580	100	10 억	48396	N	N	0	N	N
16	20240328	101233	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14480	-220	5	-1.50	802383740	55502	39.44	14810	14810	14280	19110	10290	14700	14456.84	0.45	4384	15193	14946	14813	14566	14433	14880	14500	11	4410	100	10290	10	1	10679064	1546	-9.28	113.12	12	0.52	-1560.00	128.00	75900	20231213	-80.92	14280	20240328	1.40	29150	-50.33	20240103	14280	1.40	20240328	75900	-80.92	20231213	14280	1.40	20240328	0.59	N	439580	100	10 억	48396	N	N	0	N	N
17	20240328	091240	57	100.00	KOSDAQ		유통	N	N	N	N	N	14710	10	2	0.07	52212440	3542	2.52	14810	14810	14710	19110	10290	14700	14740.95	0.45	-1112	15193	14946	14813	14566	14433	14880	14500	11	4410	100	10290	10	1	10679064	1571	-9.43	114.92	12	0.03	-1560.00	128.00	75900	20231213	-80.62	14670	20240313	0.27	29150	-49.54	20240103	14670	0.27	20240313	75900	-80.62	20231213	14670	0.27	20240313	0.59	N	439580	100	10 억	48396	N	N	0	N	N
18	20240327	161237	57	100.00	KOSDAQ		유통	N	N	N	N	N	14700	-310	5	-2.07	2058599710	138999	126.27	15000	15060	14680	19510	10510	15010	14810.33	0.59	-14311	15390	15200	15050	14860	14710	15125	14785	11	4500	100	10500	10	1	10679064	1570	-9.42	114.84	12	1.30	-1560.00	128.00	75900	20231213	-80.63	14670	20240313	0.20	29150	-49.57	20240103	14670	0.20	20240313	75900	-80.63	20231213	14670	0.20	20240313	0.58	N	439580	100	10 억	62707	N	N	0	N	N
19	20240327	151236	57	100.00	KOSDAQ		유통	N	N	N	N	N	14730	-280	5	-1.87	1889408990	127493	115.82	15000	15060	14680	19510	10510	15010	14819.71	0.59	-14314	15390	15200	15050	14860	14710	15125	14785	11	4500	100	10500	10	1	10679064	1573	-9.44	115.08	12	1.19	-1560.00	128.00	75900	20231213	-80.59	14670	20240313	0.41	29150	-49.47	20240103	14670	0.41	20240313	75900	-80.59	20231213	14670	0.41	20240313	0.58	N	439580	100	10 억	62707	N	N	0	N	N
20	20240327	141236	57	100.00	KOSDAQ		유통	N	N	N	N	N	14770	-240	5	-1.60	1676478330	113038	102.69	15000	15060	14680	19510	10510	15010	14831.10	0.59	-14246	15390	15200	15050	14860	14710	15125	14785	11	4500	100	10500	10	1	10679064	1577	-9.47	115.39	12	1.06	-1560.00	128.00	75900	20231213	-80.54	14670	20240313	0.68	29150	-49.33	20240103	14670	0.68	20240313	75900	-80.54	20231213	14670	0.68	20240313	0.58	N	439580	100	10 억	62707	N	N	0	N	N
21	20240327	131234	57	100.00	KOSDAQ		유통	N	N	N	N	N	14740	-270	5	-1.80	1534277670	103396	93.93	15000	15060	14680	19510	10510	15010	14838.85	0.59	-13308	15390	15200	15050	14860	14710	15125	14785	11	4500	100	10500	10	1	10679064	1574	-9.45	115.16	12	0.97	-1560.00	128.00	75900	20231213	-80.58	14670	20240313	0.48	29150	-49.43	20240103	14670	0.48	20240313	75900	-80.58	20231213	14670	0.48	20240313	0.58	N	439580	100	10 억	62707	N	N	0	N	N
22	20240327	121235	57	100.00	KOSDAQ		유통	N	N	N	N	N	14710	-300	5	-2.00	1403680120	94531	85.88	15000	15060	14680	19510	10510	15010	14848.89	0.59	-11935	15390	15200	15050	14860	14710	15125	14785	11	4500	100	10500	10	1	10679064	1571	-9.43	114.92	12	0.89	-1560.00	128.00	75900	20231213	-80.62	14670	20240313	0.27	29150	-49.54	20240103	14670	0.27	20240313	75900	-80.62	20231213	14670	0.27	20240313	0.58	N	439580	100	10 억	62707	N	N	0	N	N
23	20240327	111232	57	100.00	KOSDAQ		유통	N	N	N	N	N	14680	-330	5	-2.20	1249683290	84079	76.38	15000	15060	14680	19510	10510	15010	14863.20	0.59	-9681	15390	15200	15050	14860	14710	15125	14785	11	4500	100	10500	10	1	10679064	1568	-9.41	114.69	12	0.79	-1560.00	128.00	75900	20231213	-80.66	14670	20240313	0.07	29150	-49.64	20240103	14670	0.07	20240313	75900	-80.66	20231213	14670	0.07	20240313	0.58	N	439580	100	10 억	62707	N	N	0	N	N
24	20240327	101230	57	100.00	KOSDAQ		유통	N	N	N	N	N	14900	-110	5	-0.73	516091560	34550	31.39	15000	15060	14900	19510	10510	15010	14937.53	0.59	-3070	15390	15200	15050	14860	14710	15125	14785	11	4500	100	10500	10	1	10679064	1591	-9.55	116.41	12	0.32	-1560.00	128.00	75900	20231213	-80.37	14670	20240313	1.57	29150	-48.89	20240103	14670	1.57	20240313	75900	-80.37	20231213	14670	1.57	20240313	0.58	N	439580	100	10 억	62707	N	N	0	N	N
25	20240327	091239	57	100.00	KOSDAQ		유통	N	N	N	N	N	15020	10	2	0.07	102244490	6812	6.19	15000	15060	14960	19510	10510	15010	15009.47	0.59	-1026	15390	15200	15050	14860	14710	15125	14785	11	4500	100	10500	10	1	10679064	1604	-9.63	117.34	12	0.06	-1560.00	128.00	75900	20231213	-80.21	14670	20240313	2.39	29150	-48.47	20240103	14670	2.39	20240313	75900	-80.21	20231213	14670	2.39	20240313	0.58	N	439580	100	10 억	62707	N	N	0	N	N
26	20240326	161127	57	100.00	KOSDAQ		유통	N	N	N	N	N	15010	-70	5	-0.46	1645106520	109166	159.38	15090	15240	14900	19600	10560	15080	15070.06	0.50	8688	15346	15212	15116	14982	14886	15165	14935	11	4520	100	10550	10	1	10679064	1603	-9.62	117.27	12	1.02	-1560.00	128.00	75900	20231213	-80.22	14670	20240313	2.32	29150	-48.51	20240103	14670	2.32	20240313	75900	-80.22	20231213	14670	2.32	20240313	0.59	N	439580	100	10 억	53194	N	N	0	N	N
27	20240326	151221	57	100.00	KOSDAQ		유통	N	N	N	N	N	15030	-50	5	-0.33	1603860600	106420	155.37	15090	15240	14900	19600	10560	15080	15071.04	0.50	8602	15346	15212	15116	14982	14886	15165	14935	11	4520	100	10550	10	1	10679064	1605	-9.63	117.42	12	1.00	-1560.00	128.00	75900	20231213	-80.20	14670	20240313	2.45	29150	-48.44	20240103	14670	2.45	20240313	75900	-80.20	20231213	14670	2.45	20240313	0.59	N	439580	100	10 억	53194	N	N	0	N	N
28	20240326	141217	57	100.00	KOSDAQ		유통	N	N	N	N	N	15010	-70	5	-0.46	1393369290	92394	134.89	15090	15240	14900	19600	10560	15080	15080.73	0.50	9885	15346	15212	15116	14982	14886	15165	14935	11	4520	100	10550	10	1	10679064	1603	-9.62	117.27	12	0.87	-1560.00	128.00	75900	20231213	-80.22	14670	20240313	2.32	29150	-48.51	20240103	14670	2.32	20240313	75900	-80.22	20231213	14670	2.32	20240313	0.59	N	439580	100	10 억	53194	N	N	0	N	N
29	20240326	131211	57	100.00	KOSDAQ		유통	N	N	N	N	N	15080	0	3	0.00	1238841770	82111	119.88	15090	15240	14900	19600	10560	15080	15087.40	0.50	10697	15346	15212	15116	14982	14886	15165	14935	11	4520	100	10550	10	1	10679064	1610	-9.67	117.81	12	0.77	-1560.00	128.00	75900	20231213	-80.13	14670	20240313	2.79	29150	-48.27	20240103	14670	2.79	20240313	75900	-80.13	20231213	14670	2.79	20240313	0.59	N	439580	100	10 억	53194	N	N	0	N	N
30	20240326	121210	57	100.00	KOSDAQ		유통	N	N	N	N	N	15180	100	2	0.66	1001382260	66450	97.02	15090	15210	14900	19600	10560	15080	15069.71	0.50	13875	15346	15212	15116	14982	14886	15165	14935	11	4520	100	10550	10	1	10679064	1621	-9.73	118.59	12	0.62	-1560.00	128.00	75900	20231213	-80.00	14670	20240313	3.48	29150	-47.92	20240103	14670	3.48	20240313	75900	-80.00	20231213	14670	3.48	20240313	0.59	N	439580	100	10 억	53194	N	N	0	N	N
31	20240326	111207	57	100.00	KOSDAQ		유통	N	N	N	N	N	15180	100	2	0.66	861835800	57237	83.56	15090	15210	14900	19600	10560	15080	15057.32	0.50	12222	15346	15212	15116	14982	14886	15165	14935	11	4520	100	10550	10	1	10679064	1621	-9.73	118.59	12	0.54	-1560.00	128.00	75900	20231213	-80.00	14670	20240313	3.48	29150	-47.92	20240103	14670	3.48	20240313	75900	-80.00	20231213	14670	3.48	20240313	0.59	N	439580	100	10 억	53194	N	N	0	N	N
32	20240326	101211	57	100.00	KOSDAQ		유통	N	N	N	N	N	15080	0	3	0.00	663556720	44152	64.46	15090	15190	14900	19600	10560	15080	15028.92	0.50	7699	15346	15212	15116	14982	14886	15165	14935	11	4520	100	10550	10	1	10679064	1610	-9.67	117.81	12	0.41	-1560.00	128.00	75900	20231213	-80.13	14670	20240313	2.79	29150	-48.27	20240103	14670	2.79	20240313	75900	-80.13	20231213	14670	2.79	20240313	0.59	N	439580	100	10 억	53194	N	N	0	N	N
33	20240326	091219	57	100.00	KOSDAQ		유통	N	N	N	N	N	14950	-130	5	-0.86	158496470	10547	15.40	15090	15130	14900	19600	10560	15080	15027.64	0.50	-2071	15346	15212	15116	14982	14886	15165	14935	11	4520	100	10550	10	1	10679064	1597	-9.58	116.80	12	0.10	-1560.00	128.00	75900	20231213	-80.30	14670	20240313	1.91	29150	-48.71	20240103	14670	1.91	20240313	75900	-80.30	20231213	14670	1.91	20240313	0.59	N	439580	100	10 억	53194	N	N	0	N	N
34	20240325	161301	57	100.00	KOSDAQ		유통	N	N	N	N	N	15080	-170	5	-1.11	1019052340	67568	97.44	15180	15250	15020	19820	10680	15250	15082.02	0.42	8022	15456	15352	15186	15082	14916	15405	15135	11	4570	100	10670	10	1	10679064	1610	-9.67	117.81	12	0.63	-1560.00	128.00	75900	20231213	-80.13	14670	20240313	2.79	29150	-48.27	20240103	14670	2.79	20240313	75900	-80.13	20231213	14670	2.79	20240313	0.52	N	439580	100	10 억	45172	N	N	0	N	N
35	20240325	151305	57	100.00	KOSDAQ		유통	N	N	N	N	N	15090	-160	5	-1.05	953050670	63190	91.12	15180	15250	15020	19820	10680	15250	15082.30	0.42	7990	15456	15352	15186	15082	14916	15405	15135	11	4570	100	10670	10	1	10679064	1611	-9.67	117.89	12	0.59	-1560.00	128.00	75900	20231213	-80.12	14670	20240313	2.86	29150	-48.23	20240103	14670	2.86	20240313	75900	-80.12	20231213	14670	2.86	20240313	0.52	N	439580	100	10 억	45172	N	N	0	N	N
36	20240325	141303	57	100.00	KOSDAQ		유통	N	N	N	N	N	15100	-150	5	-0.98	802711860	53230	76.76	15180	15250	15020	19820	10680	15250	15080.07	0.42	6952	15456	15352	15186	15082	14916	15405	15135	11	4570	100	10670	10	1	10679064	1613	-9.68	117.97	12	0.50	-1560.00	128.00	75900	20231213	-80.11	14670	20240313	2.93	29150	-48.20	20240103	14670	2.93	20240313	75900	-80.11	20231213	14670	2.93	20240313	0.52	N	439580	100	10 억	45172	N	N	0	N	N
37	20240325	131302	57	100.00	KOSDAQ		유통	N	N	N	N	N	15090	-160	5	-1.05	720720080	47804	68.94	15180	15250	15020	19820	10680	15250	15076.56	0.42	6078	15456	15352	15186	15082	14916	15405	15135	11	4570	100	10670	10	1	10679064	1611	-9.67	117.89	12	0.45	-1560.00	128.00	75900	20231213	-80.12	14670	20240313	2.86	29150	-48.23	20240103	14670	2.86	20240313	75900	-80.12	20231213	14670	2.86	20240313	0.52	N	439580	100	10 억	45172	N	N	0	N	N
38	20240325	121306	57	100.00	KOSDAQ		유통	N	N	N	N	N	15090	-160	5	-1.05	659462250	43745	63.08	15180	15250	15020	19820	10680	15250	15075.15	0.42	5777	15456	15352	15186	15082	14916	15405	15135	11	4570	100	10670	10	1	10679064	1611	-9.67	117.89	12	0.41	-1560.00	128.00	75900	20231213	-80.12	14670	20240313	2.86	29150	-48.23	20240103	14670	2.86	20240313	75900	-80.12	20231213	14670	2.86	20240313	0.52	N	439580	100	10 억	45172	N	N	0	N	N
39	20240325	111305	57	100.00	KOSDAQ		유통	N	N	N	N	N	15060	-190	5	-1.25	577416320	38300	55.23	15180	15250	15020	19820	10680	15250	15076.14	0.42	5215	15456	15352	15186	15082	14916	15405	15135	11	4570	100	10670	10	1	10679064	1608	-9.65	117.66	12	0.36	-1560.00	128.00	75900	20231213	-80.16	14670	20240313	2.66	29150	-48.34	20240103	14670	2.66	20240313	75900	-80.16	20231213	14670	2.66	20240313	0.52	N	439580	100	10 억	45172	N	N	0	N	N
40	20240325	101303	57	100.00	KOSDAQ		유통	N	N	N	N	N	15120	-130	5	-0.85	455344900	30199	43.55	15180	15250	15020	19820	10680	15250	15078.14	0.42	2569	15456	15352	15186	15082	14916	15405	15135	11	4570	100	10670	10	1	10679064	1615	-9.69	118.12	12	0.28	-1560.00	128.00	75900	20231213	-80.08	14670	20240313	3.07	29150	-48.13	20240103	14670	3.07	20240313	75900	-80.08	20231213	14670	3.07	20240313	0.52	N	439580	100	10 억	45172	N	N	0	N	N
41	20240325	091308	57	100.00	KOSDAQ		유통	N	N	N	N	N	15110	-140	5	-0.92	152036440	10055	14.50	15180	15250	15050	19820	10680	15250	15120.48	0.42	-104	15456	15352	15186	15082	14916	15405	15135	11	4570	100	10670	10	1	10679064	1614	-9.69	118.05	12	0.09	-1560.00	128.00	75900	20231213	-80.09	14670	20240313	3.00	29150	-48.16	20240103	14670	3.00	20240313	75900	-80.09	20231213	14670	3.00	20240313	0.52	N	439580	100	10 억	45172	N	N	0	N	N
42	20240322	161305	57	100.00	KOSDAQ		유통	N	N	N	N	N	15250	180	2	1.19	1046414910	68853	45.51	15110	15290	15020	19590	10550	15070	15197.76	0.32	10919	15616	15342	15176	14902	14736	15260	14820	11	4520	100	10540	10	1	10679064	1629	-9.78	119.14	12	0.64	-1560.00	128.00	75900	20231213	-79.91	14670	20240313	3.95	29150	-47.68	20240103	14670	3.95	20240313	75900	-79.91	20231213	14670	3.95	20240313	0.50	N	439580	100	10 억	34240	N	N	0	N	N
43	20240322	151309	57	100.00	KOSDAQ		유통	N	N	N	N	N	15170	100	2	0.66	1001209110	65884	43.55	15110	15290	15020	19590	10550	15070	15196.54	0.32	10849	15616	15342	15176	14902	14736	15260	14820	11	4520	100	10540	10	1	10679064	1620	-9.72	118.52	12	0.62	-1560.00	128.00	75900	20231213	-80.01	14670	20240313	3.41	29150	-47.96	20240103	14670	3.41	20240313	75900	-80.01	20231213	14670	3.41	20240313	0.50	N	439580	100	10 억	34240	N	N	0	N	N
44	20240322	141255	57	100.00	KOSDAQ		유통	N	N	N	N	N	15220	150	2	1.00	834694230	54908	36.30	15110	15290	15020	19590	10550	15070	15201.69	0.32	8433	15616	15342	15176	14902	14736	15260	14820	11	4520	100	10540	10	1	10679064	1625	-9.76	118.91	12	0.51	-1560.00	128.00	75900	20231213	-79.95	14670	20240313	3.75	29150	-47.79	20240103	14670	3.75	20240313	75900	-79.95	20231213	14670	3.75	20240313	0.50	N	439580	100	10 억	34240	N	N	0	N	N
45	20240322	131300	57	100.00	KOSDAQ		유통	N	N	N	N	N	15200	130	2	0.86	746110630	49090	32.45	15110	15290	15020	19590	10550	15070	15198.83	0.32	8065	15616	15342	15176	14902	14736	15260	14820	11	4520	100	10540	10	1	10679064	1623	-9.74	118.75	12	0.46	-1560.00	128.00	75900	20231213	-79.97	14670	20240313	3.61	29150	-47.86	20240103	14670	3.61	20240313	75900	-79.97	20231213	14670	3.61	20240313	0.50	N	439580	100	10 억	34240	N	N	0	N	N
46	20240322	121257	57	100.00	KOSDAQ		유통	N	N	N	N	N	15220	150	2	1.00	619508400	40781	26.96	15110	15290	15020	19590	10550	15070	15191.10	0.32	2989	15616	15342	15176	14902	14736	15260	14820	11	4520	100	10540	10	1	10679064	1625	-9.76	118.91	12	0.38	-1560.00	128.00	75900	20231213	-79.95	14670	20240313	3.75	29150	-47.79	20240103	14670	3.75	20240313	75900	-79.95	20231213	14670	3.75	20240313	0.50	N	439580	100	10 억	34240	N	N	0	N	N
47	20240322	111304	57	100.00	KOSDAQ		유통	N	N	N	N	N	15210	140	2	0.93	543102540	35748	23.63	15110	15290	15020	19590	10550	15070	15192.53	0.32	1800	15616	15342	15176	14902	14736	15260	14820	11	4520	100	10540	10	1	10679064	1624	-9.75	118.83	12	0.33	-1560.00	128.00	75900	20231213	-79.96	14670	20240313	3.68	29150	-47.82	20240103	14670	3.68	20240313	75900	-79.96	20231213	14670	3.68	20240313	0.50	N	439580	100	10 억	34240	N	N	0	N	N
48	20240322	101256	57	100.00	KOSDAQ		유통	N	N	N	N	N	15210	140	2	0.93	349632500	23033	15.23	15110	15290	15020	19590	10550	15070	15179.63	0.32	224	15616	15342	15176	14902	14736	15260	14820	11	4520	100	10540	10	1	10679064	1624	-9.75	118.83	12	0.22	-1560.00	128.00	75900	20231213	-79.96	14670	20240313	3.68	29150	-47.82	20240103	14670	3.68	20240313	75900	-79.96	20231213	14670	3.68	20240313	0.50	N	439580	100	10 억	34240	N	N	0	N	N
49	20240322	091256	57	100.00	KOSDAQ		유통	N	N	N	N	N	15080	10	2	0.07	61818520	4106	2.71	15110	15170	15020	19590	10550	15070	15055.66	0.32	-213	15616	15342	15176	14902	14736	15260	14820	11	4520	100	10540	10	1	10679064	1610	-9.67	117.81	12	0.04	-1560.00	128.00	75900	20231213	-80.13	14670	20240313	2.79	29150	-48.27	20240103	14670	2.79	20240313	75900	-80.13	20231213	14670	2.79	20240313	0.50	N	439580	100	10 억	34240	N	N	0	N	N
50	20240321	161259	57	100.00	KOSDAQ		유통	N	N	N	N	N	15070	-350	5	-2.27	2255444220	148736	98.99	15390	15450	15010	20000	10800	15420	15164.15	0.41	-9922	15766	15592	15336	15162	14906	15680	15250	11	4580	100	10790	10	1	10679064	1609	-9.66	117.73	12	1.39	-1560.00	128.00	75900	20231213	-80.14	14670	20240313	2.73	29150	-48.30	20240103	14670	2.73	20240313	75900	-80.14	20231213	14670	2.73	20240313	0.51	N	439580	100	10 억	44151	N	N	22	N	N
51	20240321	151256	57	100.00	KOSDAQ		유통	N	N	N	N	N	15080	-340	5	-2.20	2158967050	142340	94.74	15390	15450	15010	20000	10800	15420	15167.68	0.41	-9355	15766	15592	15336	15162	14906	15680	15250	11	4580	100	10790	10	1	10679064	1610	-9.67	117.81	12	1.33	-1560.00	128.00	75900	20231213	-80.13	14670	20240313	2.79	29150	-48.27	20240103	14670	2.79	20240313	75900	-80.13	20231213	14670	2.79	20240313	0.51	N	439580	100	10 억	44151	N	N	22	N	N
52	20240321	141254	57	100.00	KOSDAQ		유통	N	N	N	N	N	15090	-330	5	-2.14	1774105500	116766	77.71	15390	15450	15080	20000	10800	15420	15193.68	0.41	-7987	15766	15592	15336	15162	14906	15680	15250	11	4580	100	10790	10	1	10679064	1611	-9.67	117.89	12	1.09	-1560.00	128.00	75900	20231213	-80.12	14670	20240313	2.86	29150	-48.23	20240103	14670	2.86	20240313	75900	-80.12	20231213	14670	2.86	20240313	0.51	N	439580	100	10 억	44151	N	N	22	N	N
53	20240321	131243	57	100.00	KOSDAQ		유통	N	N	N	N	N	15200	-220	5	-1.43	1310550290	86111	57.31	15390	15450	15110	20000	10800	15420	15219.31	0.41	-1272	15766	15592	15336	15162	14906	15680	15250	11	4580	100	10790	10	1	10679064	1623	-9.74	118.75	12	0.81	-1560.00	128.00	75900	20231213	-79.97	14670	20240313	3.61	29150	-47.86	20240103	14670	3.61	20240313	75900	-79.97	20231213	14670	3.61	20240313	0.51	N	439580	100	10 억	44151	N	N	22	N	N
54	20240321	121259	57	100.00	KOSDAQ		유통	N	N	N	N	N	15170	-250	5	-1.62	1193944000	78428	52.20	15390	15450	15110	20000	10800	15420	15223.44	0.41	-425	15766	15592	15336	15162	14906	15680	15250	11	4580	100	10790	10	1	10679064	1620	-9.72	118.52	12	0.73	-1560.00	128.00	75900	20231213	-80.01	14670	20240313	3.41	29150	-47.96	20240103	14670	3.41	20240313	75900	-80.01	20231213	14670	3.41	20240313	0.51	N	439580	100	10 억	44151	N	N	22	N	N
55	20240321	111254	57	100.00	KOSDAQ		유통	N	N	N	N	N	15250	-170	5	-1.10	947826480	62226	41.42	15390	15450	15110	20000	10800	15420	15232.00	0.41	3699	15766	15592	15336	15162	14906	15680	15250	11	4580	100	10790	10	1	10679064	1629	-9.78	119.14	12	0.58	-1560.00	128.00	75900	20231213	-79.91	14670	20240313	3.95	29150	-47.68	20240103	14670	3.95	20240313	75900	-79.91	20231213	14670	3.95	20240313	0.51	N	439580	100	10 억	44151	N	N	22	N	N
56	20240321	101257	57	100.00	KOSDAQ		유통	N	N	N	N	N	15260	-160	5	-1.04	762025520	50041	33.31	15390	15450	15110	20000	10800	15420	15228.02	0.41	4523	15766	15592	15336	15162	14906	15680	15250	11	4580	100	10790	10	1	10679064	1630	-9.78	119.22	12	0.47	-1560.00	128.00	75900	20231213	-79.89	14670	20240313	4.02	29150	-47.65	20240103	14670	4.02	20240313	75900	-79.89	20231213	14670	4.02	20240313	0.51	N	439580	100	10 억	44151	N	N	22	N	N
57	20240321	091303	57	100.00	KOSDAQ		유통	N	N	N	N	N	15150	-270	5	-1.75	351835580	23040	15.33	15390	15450	15120	20000	10800	15420	15270.64	0.41	-224	15766	15592	15336	15162	14906	15680	15250	11	4580	100	10790	10	1	10679064	1618	-9.71	118.36	12	0.22	-1560.00	128.00	75900	20231213	-80.04	14670	20240313	3.27	29150	-48.03	20240103	14670	3.27	20240313	75900	-80.04	20231213	14670	3.27	20240313	0.51	N	439580	100	10 억	44151	N	N	22	N	N
58	20240320	161238	57	100.00	KOSDAQ		유통	N	N	N	N	N	15420	40	2	0.26	2260932620	147976	14.45	15410	15510	15080	19990	10770	15380	15278.74	0.30	11466	17286	16332	15596	14642	13906	16810	15120	11	4610	100	10760	10	1	10679064	1647	-9.88	120.47	12	1.39	-1560.00	128.00	75900	20231213	-79.68	14670	20240313	5.11	29150	-47.10	20240103	14670	5.11	20240313	75900	-79.68	20231213	14670	5.11	20240313	0.53	N	439580	100	10 억	32312	N	N	22	N	N
59	20240320	151247	57	100.00	KOSDAQ		유통	N	N	N	N	N	15380	0	3	0.00	2136038380	139869	13.66	15410	15510	15080	19990	10770	15380	15271.71	0.30	11103	17286	16332	15596	14642	13906	16810	15120	11	4610	100	10760	10	1	10679064	1642	-9.86	120.16	12	1.31	-1560.00	128.00	75900	20231213	-79.74	14670	20240313	4.84	29150	-47.24	20240103	14670	4.84	20240313	75900	-79.74	20231213	14670	4.84	20240313	0.53	N	439580	100	10 억	32312	N	N	0	N	N
60	20240320	141252	57	100.00	KOSDAQ		유통	N	N	N	N	N	15210	-170	5	-1.11	1726878870	113172	11.05	15410	15510	15080	19990	10770	15380	15258.89	0.30	5468	17286	16332	15596	14642	13906	16810	15120	11	4610	100	10760	10	1	10679064	1624	-9.75	118.83	12	1.06	-1560.00	128.00	75900	20231213	-79.96	14670	20240313	3.68	29150	-47.82	20240103	14670	3.68	20240313	75900	-79.96	20231213	14670	3.68	20240313	0.53	N	439580	100	10 억	32312	N	N	0	N	N
61	20240320	131252	57	100.00	KOSDAQ		유통	N	N	N	N	N	15250	-130	5	-0.85	1583718030	103769	10.14	15410	15510	15080	19990	10770	15380	15261.96	0.30	2508	17286	16332	15596	14642	13906	16810	15120	11	4610	100	10760	10	1	10679064	1629	-9.78	119.14	12	0.97	-1560.00	128.00	75900	20231213	-79.91	14670	20240313	3.95	29150	-47.68	20240103	14670	3.95	20240313	75900	-79.91	20231213	14670	3.95	20240313	0.53	N	439580	100	10 억	32312	N	N	0	N	N
62	20240320	121244	57	100.00	KOSDAQ		유통	N	N	N	N	N	15180	-200	5	-1.30	1433623080	93895	9.17	15410	15510	15080	19990	10770	15380	15268.36	0.30	309	17286	16332	15596	14642	13906	16810	15120	11	4610	100	10760	10	1	10679064	1621	-9.73	118.59	12	0.88	-1560.00	128.00	75900	20231213	-80.00	14670	20240313	3.48	29150	-47.92	20240103	14670	3.48	20240313	75900	-80.00	20231213	14670	3.48	20240313	0.53	N	439580	100	10 억	32312	N	N	0	N	N
63	20240320	111246	57	100.00	KOSDAQ		유통	N	N	N	N	N	15180	-200	5	-1.30	1323965640	86662	8.46	15410	15510	15080	19990	10770	15380	15277.35	0.30	239	17286	16332	15596	14642	13906	16810	15120	11	4610	100	10760	10	1	10679064	1621	-9.73	118.59	12	0.81	-1560.00	128.00	75900	20231213	-80.00	14670	20240313	3.48	29150	-47.92	20240103	14670	3.48	20240313	75900	-80.00	20231213	14670	3.48	20240313	0.53	N	439580	100	10 억	32312	N	N	0	N	N
64	20240320	101237	57	100.00	KOSDAQ		유통	N	N	N	N	N	15320	-60	5	-0.39	710647750	46234	4.52	15410	15510	15280	19990	10770	15380	15370.67	0.30	778	17286	16332	15596	14642	13906	16810	15120	11	4610	100	10760	10	1	10679064	1636	-9.82	119.69	12	0.43	-1560.00	128.00	75900	20231213	-79.82	14670	20240313	4.43	29150	-47.44	20240103	14670	4.43	20240313	75900	-79.82	20231213	14670	4.43	20240313	0.53	N	439580	100	10 억	32312	N	N	0	N	N
65	20240320	091245	57	100.00	KOSDAQ		유통	N	N	N	N	N	15360	-20	5	-0.13	202850030	13200	1.29	15410	15440	15290	19990	10770	15380	15367.43	0.30	2866	17286	16332	15596	14642	13906	16810	15120	11	4610	100	10760	10	1	10679064	1640	-9.85	120.00	12	0.12	-1560.00	128.00	75900	20231213	-79.76	14670	20240313	4.70	29150	-47.31	20240103	14670	4.70	20240313	75900	-79.76	20231213	14670	4.70	20240313	0.53	N	439580	100	10 억	32312	N	N	0	N	N
66	20240319	161231	57	100.00	KOSDAQ		유통	N	N	N	N	N	15380	190	2	1.25	16168597990	1020826	1074.97	15270	16550	14860	19740	10640	15190	15839.67	0.74	-47802	15576	15382	15166	14972	14756	15480	15070	11	4550	100	10630	10	1	10679064	1642	-9.86	120.16	12	9.56	-1560.00	128.00	75900	20231213	-79.74	14670	20240313	4.84	29150	-47.24	20240103	14670	4.84	20240313	75900	-79.74	20231213	14670	4.84	20240313	0.48	N	439580	100	10 억	79123	N	N	0	N	N
67	20240319	151244	57	100.00	KOSDAQ		유통	N	N	N	N	N	15350	160	2	1.05	16013294160	1010719	1064.33	15270	16550	14860	19740	10640	15190	15843.47	0.74	-47887	15576	15382	15166	14972	14756	15480	15070	11	4550	100	10630	10	1	10679064	1639	-9.84	119.92	12	9.46	-1560.00	128.00	75900	20231213	-79.78	14670	20240313	4.64	29150	-47.34	20240103	14670	4.64	20240313	75900	-79.78	20231213	14670	4.64	20240313	0.48	N	439580	100	10 억	79123	N	N	0	N	N
68	20240319	141242	57	100.00	KOSDAQ		유통	N	N	N	N	N	15380	190	2	1.25	15414391940	971784	1023.33	15270	16550	14860	19740	10640	15190	15861.95	0.74	-47735	15576	15382	15166	14972	14756	15480	15070	11	4550	100	10630	10	1	10679064	1642	-9.86	120.16	12	9.10	-1560.00	128.00	75900	20231213	-79.74	14670	20240313	4.84	29150	-47.24	20240103	14670	4.84	20240313	75900	-79.74	20231213	14670	4.84	20240313	0.48	N	439580	100	10 억	79123	N	N	0	N	N
69	20240319	131210	57	100.00	KOSDAQ		유통	N	N	N	N	N	15540	350	2	2.30	14738281410	927950	977.17	15270	16550	14860	19740	10640	15190	15882.62	0.74	-45300	15576	15382	15166	14972	14756	15480	15070	11	4550	100	10630	10	1	10679064	1660	-9.96	121.41	12	8.69	-1560.00	128.00	75900	20231213	-79.53	14670	20240313	5.93	29150	-46.69	20240103	14670	5.93	20240313	75900	-79.53	20231213	14670	5.93	20240313	0.48	N	439580	100	10 억	79123	N	N	0	N	N
70	20240319	121233	57	100.00	KOSDAQ		유통	N	N	N	N	N	15610	420	2	2.76	14164522910	891150	938.42	15270	16550	14860	19740	10640	15190	15894.66	0.74	-33031	15576	15382	15166	14972	14756	15480	15070	11	4550	100	10630	10	1	10679064	1667	-10.01	121.95	12	8.34	-1560.00	128.00	75900	20231213	-79.43	14670	20240313	6.41	29150	-46.45	20240103	14670	6.41	20240313	75900	-79.43	20231213	14670	6.41	20240313	0.48	N	439580	100	10 억	79123	N	N	0	N	N
71	20240319	111241	57	100.00	KOSDAQ		유통	N	N	N	N	N	15830	640	2	4.21	12851998880	807847	850.70	15270	16550	14860	19740	10640	15190	15908.95	0.74	-30950	15576	15382	15166	14972	14756	15480	15070	11	4550	100	10630	10	1	10679064	1690	-10.15	123.67	12	7.56	-1560.00	128.00	75900	20231213	-79.14	14670	20240313	7.91	29150	-45.69	20240103	14670	7.91	20240313	75900	-79.14	20231213	14670	7.91	20240313	0.48	N	439580	100	10 억	79123	N	N	0	N	N
72	20240319	101243	57	100.00	KOSDAQ		유통	N	N	N	N	N	15960	770	2	5.07	5891115980	367982	387.50	15270	16550	14860	19740	10640	15190	16009.25	0.74	-29640	15576	15382	15166	14972	14756	15480	15070	11	4550	100	10630	10	1	10679064	1704	-10.23	124.69	12	3.45	-1560.00	128.00	75900	20231213	-78.97	14670	20240313	8.79	29150	-45.25	20240103	14670	8.79	20240313	75900	-78.97	20231213	14670	8.79	20240313	0.48	N	439580	100	10 억	79123	N	N	0	N	N
73	20240319	091242	57	100.00	KOSDAQ		유통	N	N	N	N	N	15090	-100	5	-0.66	104129930	6875	7.24	15270	15280	15080	19740	10640	15190	15146.17	0.74	-2297	15576	15382	15166	14972	14756	15480	15070	11	4550	100	10630	10	1	10679064	1611	-9.67	117.89	12	0.06	-1560.00	128.00	75900	20231213	-80.12	14670	20240313	2.86	29150	-48.23	20240103	14670	2.86	20240313	75900	-80.12	20231213	14670	2.86	20240313	0.48	N	439580	100	10 억	79123	N	N	0	N	N
74	20240318	161233	57	100.00	KOSDAQ		유통	N	N	N	N	N	15190	120	2	0.80	1424466710	93797	97.04	15010	15360	14950	19590	10550	15070	15186.69	0.54	20953	15623	15346	15183	14906	14743	15265	14825	11	4520	100	10540	10	1	10679064	1622	-9.74	118.67	12	0.88	-1560.00	128.00	75900	20231213	-79.99	14670	20240313	3.54	29150	-47.89	20240103	14670	3.54	20240313	75900	-79.99	20231213	14670	3.54	20240313	0.44	N	439580	100	10 억	58129	N	N	0	N	N
75	20240318	151228	57	100.00	KOSDAQ		유통	N	N	N	N	N	15160	90	2	0.60	1368961130	90141	93.26	15010	15360	14950	19590	10550	15070	15186.89	0.54	19696	15623	15346	15183	14906	14743	15265	14825	11	4520	100	10540	10	1	10679064	1619	-9.72	118.44	12	0.84	-1560.00	128.00	75900	20231213	-80.03	14670	20240313	3.34	29150	-47.99	20240103	14670	3.34	20240313	75900	-80.03	20231213	14670	3.34	20240313	0.44	N	439580	100	10 억	58129	N	N	0	N	N
76	20240318	141232	57	100.00	KOSDAQ		유통	N	N	N	N	N	15130	60	2	0.40	1180473530	77665	80.35	15010	15360	14950	19590	10550	15070	15199.56	0.54	18765	15623	15346	15183	14906	14743	15265	14825	11	4520	100	10540	10	1	10679064	1616	-9.70	118.20	12	0.73	-1560.00	128.00	75900	20231213	-80.07	14670	20240313	3.14	29150	-48.10	20240103	14670	3.14	20240313	75900	-80.07	20231213	14670	3.14	20240313	0.44	N	439580	100	10 억	58129	N	N	0	N	N
77	20240318	131233	57	100.00	KOSDAQ		유통	N	N	N	N	N	15070	0	3	0.00	1089862520	71668	74.15	15010	15360	14950	19590	10550	15070	15207.10	0.54	18517	15623	15346	15183	14906	14743	15265	14825	11	4520	100	10540	10	1	10679064	1609	-9.66	117.73	12	0.67	-1560.00	128.00	75900	20231213	-80.14	14670	20240313	2.73	29150	-48.30	20240103	14670	2.73	20240313	75900	-80.14	20231213	14670	2.73	20240313	0.44	N	439580	100	10 억	58129	N	N	0	N	N
78	20240318	121226	57	100.00	KOSDAQ		유통	N	N	N	N	N	15260	190	2	1.26	890933700	58523	60.55	15010	15360	14950	19590	10550	15070	15223.65	0.54	17338	15623	15346	15183	14906	14743	15265	14825	11	4520	100	10540	10	1	10679064	1630	-9.78	119.22	12	0.55	-1560.00	128.00	75900	20231213	-79.89	14670	20240313	4.02	29150	-47.65	20240103	14670	4.02	20240313	75900	-79.89	20231213	14670	4.02	20240313	0.44	N	439580	100	10 억	58129	N	N	0	N	N
79	20240318	111236	57	100.00	KOSDAQ		유통	N	N	N	N	N	15340	270	2	1.79	740814160	48707	50.39	15010	15350	14950	19590	10550	15070	15209.60	0.54	14340	15623	15346	15183	14906	14743	15265	14825	11	4520	100	10540	10	1	10679064	1638	-9.83	119.84	12	0.46	-1560.00	128.00	75900	20231213	-79.79	14670	20240313	4.57	29150	-47.38	20240103	14670	4.57	20240313	75900	-79.79	20231213	14670	4.57	20240313	0.44	N	439580	100	10 억	58129	N	N	0	N	N
80	20240318	101233	57	100.00	KOSDAQ		유통	N	N	N	N	N	15210	140	2	0.93	535369830	35277	36.50	15010	15340	14950	19590	10550	15070	15176.17	0.54	10469	15623	15346	15183	14906	14743	15265	14825	11	4520	100	10540	10	1	10679064	1624	-9.75	118.83	12	0.33	-1560.00	128.00	75900	20231213	-79.96	14670	20240313	3.68	29150	-47.82	20240103	14670	3.68	20240313	75900	-79.96	20231213	14670	3.68	20240313	0.44	N	439580	100	10 억	58129	N	N	0	N	N
81	20240318	091233	57	100.00	KOSDAQ		유통	N	N	N	N	N	15100	30	2	0.20	131679390	8770	9.07	15010	15100	14950	19590	10550	15070	15014.75	0.54	2378	15623	15346	15183	14906	14743	15265	14825	11	4520	100	10540	10	1	10679064	1613	-9.68	117.97	12	0.08	-1560.00	128.00	75900	20231213	-80.11	14670	20240313	2.93	29150	-48.20	20240103	14670	2.93	20240313	75900	-80.11	20231213	14670	2.93	20240313	0.44	N	439580	100	10 억	58129	N	N	0	N	N
82	20240315	161217	57	100.00	KOSDAQ		유통	N	N	N	N	N	15070	-300	5	-1.95	1430624260	94562	61.97	15460	15460	15020	19980	10760	15370	15129.58	0.82	-29145	15710	15540	15200	15030	14690	15625	15115	11	4610	100	10750	10	1	10679064	1609	-9.66	117.73	12	0.89	-1560.00	128.00	75900	20231213	-80.14	14670	20240313	2.73	29150	-48.30	20240103	14670	2.73	20240313	75900	-80.14	20231213	14670	2.73	20240313	0.46	N	439580	100	10 억	87274	N	N	0	N	N
83	20240315	151138	57	100.00	KOSDAQ		유통	N	N	N	N	N	15090	-280	5	-1.82	1343483840	88778	58.18	15460	15460	15020	19980	10760	15370	15133.07	0.82	-28840	15710	15540	15200	15030	14690	15625	15115	11	4610	100	10750	10	1	10679064	1611	-9.67	117.89	12	0.83	-1560.00	128.00	75900	20231213	-80.12	14670	20240313	2.86	29150	-48.23	20240103	14670	2.86	20240313	75900	-80.12	20231213	14670	2.86	20240313	0.46	N	439580	100	10 억	87274	N	N	0	N	N
84	20240315	141113	57	100.00	KOSDAQ		유통	N	N	N	N	N	15100	-270	5	-1.76	1047025340	69070	45.26	15460	15460	15040	19980	10760	15370	15158.90	0.82	-26866	15710	15540	15200	15030	14690	15625	15115	11	4610	100	10750	10	1	10679064	1613	-9.68	117.97	12	0.65	-1560.00	128.00	75900	20231213	-80.11	14670	20240313	2.93	29150	-48.20	20240103	14670	2.93	20240313	75900	-80.11	20231213	14670	2.93	20240313	0.46	N	439580	100	10 억	87274	N	N	0	N	N
85	20240315	131220	57	100.00	KOSDAQ		유통	N	N	N	N	N	15150	-220	5	-1.43	860829560	56738	37.18	15460	15460	15040	19980	10760	15370	15172.01	0.82	-20635	15710	15540	15200	15030	14690	15625	15115	11	4610	100	10750	10	1	10679064	1618	-9.71	118.36	12	0.53	-1560.00	128.00	75900	20231213	-80.04	14670	20240313	3.27	29150	-48.03	20240103	14670	3.27	20240313	75900	-80.04	20231213	14670	3.27	20240313	0.46	N	439580	100	10 억	87274	N	N	0	N	N
86	20240315	121219	57	100.00	KOSDAQ		유통	N	N	N	N	N	15200	-170	5	-1.11	720135550	47439	31.09	15460	15460	15040	19980	10760	15370	15180.24	0.82	-17474	15710	15540	15200	15030	14690	15625	15115	11	4610	100	10750	10	1	10679064	1623	-9.74	118.75	12	0.44	-1560.00	128.00	75900	20231213	-79.97	14670	20240313	3.61	29150	-47.86	20240103	14670	3.61	20240313	75900	-79.97	20231213	14670	3.61	20240313	0.46	N	439580	100	10 억	87274	N	N	0	N	N
87	20240315	111216	57	100.00	KOSDAQ		유통	N	N	N	N	N	15280	-90	5	-0.59	661347440	43569	28.55	15460	15460	15040	19980	10760	15370	15179.31	0.82	-17143	15710	15540	15200	15030	14690	15625	15115	11	4610	100	10750	10	1	10679064	1632	-9.79	119.38	12	0.41	-1560.00	128.00	75900	20231213	-79.87	14670	20240313	4.16	29150	-47.58	20240103	14670	4.16	20240313	75900	-79.87	20231213	14670	4.16	20240313	0.46	N	439580	100	10 억	87274	N	N	0	N	N
88	20240315	101222	57	100.00	KOSDAQ		유통	N	N	N	N	N	15140	-230	5	-1.50	559178970	36835	24.14	15460	15460	15040	19980	10760	15370	15180.64	0.82	-17257	15710	15540	15200	15030	14690	15625	15115	11	4610	100	10750	10	1	10679064	1617	-9.71	118.28	12	0.34	-1560.00	128.00	75900	20231213	-80.05	14670	20240313	3.20	29150	-48.06	20240103	14670	3.20	20240313	75900	-80.05	20231213	14670	3.20	20240313	0.46	N	439580	100	10 억	87274	N	N	0	N	N
89	20240315	091228	57	100.00	KOSDAQ		유통	N	N	N	N	N	15260	-110	5	-0.72	216022550	14125	9.26	15460	15460	15130	19980	10760	15370	15293.63	0.82	-6366	15710	15540	15200	15030	14690	15625	15115	11	4610	100	10750	10	1	10679064	1630	-9.78	119.22	12	0.13	-1560.00	128.00	75900	20231213	-79.89	14670	20240313	4.02	29150	-47.65	20240103	14670	4.02	20240313	75900	-79.89	20231213	14670	4.02	20240313	0.46	N	439580	100	10 억	87274	N	N	0	N	N
90	20240314	161205	57	100.00	KOSDAQ		유통	N	N	N	N	N	15370	170	2	1.12	2286255670	150892	57.43	15350	15370	14860	19760	10640	15200	15151.11	0.60	22600	15886	15542	15106	14762	14326	15715	14935	11	4560	100	10640	10	1	10679064	1641	-9.85	120.08	12	1.41	-1560.00	128.00	75900	20231213	-79.75	14670	20240313	4.77	29150	-47.27	20240103	14670	4.77	20240313	75900	-79.75	20231213	14670	4.77	20240313	0.39	N	439580	100	10 억	64394	N	N	1	N	N
91	20240314	151212	57	100.00	KOSDAQ		유통	N	N	N	N	N	15300	100	2	0.66	2108107330	139275	53.01	15350	15360	14860	19760	10640	15200	15136.29	0.60	19043	15886	15542	15106	14762	14326	15715	14935	11	4560	100	10640	10	1	10679064	1634	-9.81	119.53	12	1.30	-1560.00	128.00	75900	20231213	-79.84	14670	20240313	4.29	29150	-47.51	20240103	14670	4.29	20240313	75900	-79.84	20231213	14670	4.29	20240313	0.39	N	439580	100	10 억	64394	N	N	1	N	N
92	20240314	141210	57	100.00	KOSDAQ		유통	N	N	N	N	N	15300	100	2	0.66	1670583920	110600	42.09	15350	15360	14860	19760	10640	15200	15104.74	0.60	12876	15886	15542	15106	14762	14326	15715	14935	11	4560	100	10640	10	1	10679064	1634	-9.81	119.53	12	1.04	-1560.00	128.00	75900	20231213	-79.84	14670	20240313	4.29	29150	-47.51	20240103	14670	4.29	20240313	75900	-79.84	20231213	14670	4.29	20240313	0.39	N	439580	100	10 억	64394	N	N	1	N	N
93	20240314	131208	57	100.00	KOSDAQ		유통	N	N	N	N	N	15150	-50	5	-0.33	1366845680	90640	34.50	15350	15360	14860	19760	10640	15200	15079.94	0.60	3497	15886	15542	15106	14762	14326	15715	14935	11	4560	100	10640	10	1	10679064	1618	-9.71	118.36	12	0.85	-1560.00	128.00	75900	20231213	-80.04	14670	20240313	3.27	29150	-48.03	20240103	14670	3.27	20240313	75900	-80.04	20231213	14670	3.27	20240313	0.39	N	439580	100	10 억	64394	N	N	1	N	N
94	20240314	121210	57	100.00	KOSDAQ		유통	N	N	N	N	N	15190	-10	5	-0.07	1269894960	84236	32.06	15350	15360	14860	19760	10640	15200	15075.44	0.60	2772	15886	15542	15106	14762	14326	15715	14935	11	4560	100	10640	10	1	10679064	1622	-9.74	118.67	12	0.79	-1560.00	128.00	75900	20231213	-79.99	14670	20240313	3.54	29150	-47.89	20240103	14670	3.54	20240313	75900	-79.99	20231213	14670	3.54	20240313	0.39	N	439580	100	10 억	64394	N	N	1	N	N
95	20240314	111210	57	100.00	KOSDAQ		유통	N	N	N	N	N	15150	-50	5	-0.33	1065990160	70797	26.95	15350	15360	14860	19760	10640	15200	15057.00	0.60	-150	15886	15542	15106	14762	14326	15715	14935	11	4560	100	10640	10	1	10679064	1618	-9.71	118.36	12	0.66	-1560.00	128.00	75900	20231213	-80.04	14670	20240313	3.27	29150	-48.03	20240103	14670	3.27	20240313	75900	-80.04	20231213	14670	3.27	20240313	0.39	N	439580	100	10 억	64394	N	N	1	N	N
96	20240314	101220	57	100.00	KOSDAQ		유통	N	N	N	N	N	15000	-200	5	-1.32	857490040	56974	21.68	15350	15360	14860	19760	10640	15200	15050.55	0.60	-4981	15886	15542	15106	14762	14326	15715	14935	11	4560	100	10640	10	1	10679064	1602	-9.62	117.19	12	0.53	-1560.00	128.00	75900	20231213	-80.24	14670	20240313	2.25	29150	-48.54	20240103	14670	2.25	20240313	75900	-80.24	20231213	14670	2.25	20240313	0.39	N	439580	100	10 억	64394	N	N	1	N	N
97	20240314	091216	57	100.00	KOSDAQ		유통	N	N	N	N	N	15140	-60	5	-0.39	259189260	17032	6.48	15350	15360	15130	19760	10640	15200	15217.78	0.60	-3637	15886	15542	15106	14762	14326	15715	14935	11	4560	100	10640	10	1	10679064	1617	-9.71	118.28	12	0.16	-1560.00	128.00	75900	20231213	-80.05	14670	20240313	3.20	29150	-48.06	20240103	14670	3.20	20240313	75900	-80.05	20231213	14670	3.20	20240313	0.39	N	439580	100	10 억	64394	N	N	1	N	N
98	20240313	161154	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15200	200	2	1.33	3938654080	261195	102.55	15000	15450	14670	19500	10500	15000	15078.49	0.29	32991	15893	15446	15193	14746	14493	15320	14620	11	4500	100	10500	10	1	10679064	1623	-9.74	118.75	12	2.45	-1560.00	128.00	75900	20231213	-79.97	14670	20240313	3.61	29150	-47.86	20240103	14670	3.61	20240313	75900	-79.97	20231213	14670	3.61	20240313	0.35	N	439580	100	10 억	31397	N	N	1	N	N
99	20240313	151201	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15110	110	2	0.73	3700230890	245475	96.37	15000	15450	14670	19500	10500	15000	15073.76	0.29	30922	15893	15446	15193	14746	14493	15320	14620	11	4500	100	10500	10	1	10679064	1614	-9.69	118.05	12	2.30	-1560.00	128.00	75900	20231213	-80.09	14670	20240313	3.00	29150	-48.16	20240103	14670	3.00	20240313	75900	-80.09	20231213	14670	3.00	20240313	0.35	N	439580	100	10 억	31397	N	N	17	N	N
100	20240313	141158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15140	140	2	0.93	3468576730	230167	90.36	15000	15450	14670	19500	10500	15000	15069.83	0.29	27612	15893	15446	15193	14746	14493	15320	14620	11	4500	100	10500	10	1	10679064	1617	-9.71	118.28	12	2.16	-1560.00	128.00	75900	20231213	-80.05	14670	20240313	3.20	29150	-48.06	20240103	14670	3.20	20240313	75900	-80.05	20231213	14670	3.20	20240313	0.35	N	439580	100	10 억	31397	N	N	17	N	N
101	20240313	131207	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15160	160	2	1.07	3207374500	212840	83.56	15000	15450	14670	19500	10500	15000	15069.42	0.29	29093	15893	15446	15193	14746	14493	15320	14620	11	4500	100	10500	10	1	10679064	1619	-9.72	118.44	12	1.99	-1560.00	128.00	75900	20231213	-80.03	14670	20240313	3.34	29150	-47.99	20240103	14670	3.34	20240313	75900	-80.03	20231213	14670	3.34	20240313	0.35	N	439580	100	10 억	31397	N	N	17	N	N
102	20240313	121200	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15200	200	2	1.33	3061554070	203232	79.79	15000	15450	14670	19500	10500	15000	15064.33	0.29	29846	15893	15446	15193	14746	14493	15320	14620	11	4500	100	10500	10	1	10679064	1623	-9.74	118.75	12	1.90	-1560.00	128.00	75900	20231213	-79.97	14670	20240313	3.61	29150	-47.86	20240103	14670	3.61	20240313	75900	-79.97	20231213	14670	3.61	20240313	0.35	N	439580	100	10 억	31397	N	N	17	N	N
103	20240313	111156	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15250	250	2	1.67	2872877460	190849	74.93	15000	15450	14670	19500	10500	15000	15053.14	0.29	30168	15893	15446	15193	14746	14493	15320	14620	11	4500	100	10500	10	1	10679064	1629	-9.78	119.14	12	1.79	-1560.00	128.00	75900	20231213	-79.91	14670	20240313	3.95	29150	-47.68	20240103	14670	3.95	20240313	75900	-79.91	20231213	14670	3.95	20240313	0.35	N	439580	100	10 억	31397	N	N	17	N	N
104	20240313	101154	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15190	190	2	1.27	1955699390	130962	51.42	15000	15300	14670	19500	10500	15000	14933.33	0.29	19986	15893	15446	15193	14746	14493	15320	14620	11	4500	100	10500	10	1	10679064	1622	-9.74	118.67	12	1.23	-1560.00	128.00	75900	20231213	-79.99	14670	20240313	3.54	29150	-47.89	20240103	14670	3.54	20240313	75900	-79.99	20231213	14670	3.54	20240313	0.35	N	439580	100	10 억	31397	N	N	17	N	N
105	20240313	091205	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	14820	-180	5	-1.20	692432980	46746	18.35	15000	15010	14670	19500	10500	15000	14812.67	0.29	-310	15893	15446	15193	14746	14493	15320	14620	11	4500	100	10500	10	1	10679064	1583	-9.50	115.78	12	0.44	-1560.00	128.00	75900	20231213	-80.47	14670	20240313	1.02	29150	-49.16	20240103	14670	1.02	20240313	75900	-80.47	20231213	14670	1.02	20240313	0.35	N	439580	100	10 억	31397	N	N	17	N	N
106	20240312	161145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15000	-450	5	-2.91	3824077510	250803	75.28	15480	15640	14940	20050	10820	15450	15249.02	0.14	17291	16696	16072	15706	15082	14716	15890	14900	11	4600	100	10810	10	1	10679064	1602	-9.62	117.19	12	2.35	-1560.00	128.00	75900	20231213	-80.24	14940	20240312	0.40	29150	-48.54	20240103	14940	0.40	20240312	75900	-80.24	20231213	14940	0.40	20240312	0.33	N	439580	100	10 억	14716	N	N	17	N	N
107	20240312	151142	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15000	-450	5	-2.91	3656469400	239631	71.92	15480	15640	14940	20050	10820	15450	15258.66	0.14	15576	16696	16072	15706	15082	14716	15890	14900	11	4600	100	10810	10	1	10679064	1602	-9.62	117.19	12	2.24	-1560.00	128.00	75900	20231213	-80.24	14940	20240312	0.40	29150	-48.54	20240103	14940	0.40	20240312	75900	-80.24	20231213	14940	0.40	20240312	0.33	N	439580	100	10 억	14716	N	N	5	N	N
108	20240312	141133	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15050	-400	5	-2.59	3281937530	214696	64.44	15480	15640	14940	20050	10820	15450	15286.36	0.14	13559	16696	16072	15706	15082	14716	15890	14900	11	4600	100	10810	10	1	10679064	1607	-9.65	117.58	12	2.01	-1560.00	128.00	75900	20231213	-80.17	14940	20240312	0.74	29150	-48.37	20240103	14940	0.74	20240312	75900	-80.17	20231213	14940	0.74	20240312	0.33	N	439580	100	10 억	14716	N	N	5	N	N
109	20240312	131049	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15000	-450	5	-2.91	2786163430	181651	54.52	15480	15640	14940	20050	10820	15450	15337.93	0.14	10285	16696	16072	15706	15082	14716	15890	14900	11	4600	100	10810	10	1	10679064	1602	-9.62	117.19	12	1.70	-1560.00	128.00	75900	20231213	-80.24	14940	20240312	0.40	29150	-48.54	20240103	14940	0.40	20240312	75900	-80.24	20231213	14940	0.40	20240312	0.33	N	439580	100	10 억	14716	N	N	5	N	N
110	20240312	121147	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15340	-110	5	-0.71	1823881470	118092	35.44	15480	15640	15250	20050	10820	15450	15444.58	0.14	5235	16696	16072	15706	15082	14716	15890	14900	11	4600	100	10810	10	1	10679064	1638	-9.83	119.84	12	1.11	-1560.00	128.00	75900	20231213	-79.79	15250	20240312	0.59	29150	-47.38	20240103	15250	0.59	20240312	75900	-79.79	20231213	15250	0.59	20240312	0.33	N	439580	100	10 억	14716	N	N	5	N	N
111	20240312	111143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15490	40	2	0.26	1442813930	93270	27.99	15480	15640	15250	20050	10820	15450	15469.24	0.14	11812	16696	16072	15706	15082	14716	15890	14900	11	4600	100	10810	10	1	10679064	1654	-9.93	121.02	12	0.87	-1560.00	128.00	75900	20231213	-79.59	15250	20240312	1.57	29150	-46.86	20240103	15250	1.57	20240312	75900	-79.59	20231213	15250	1.57	20240312	0.33	N	439580	100	10 억	14716	N	N	5	N	N
112	20240312	101145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15470	20	2	0.13	976851480	63183	18.96	15480	15640	15250	20050	10820	15450	15460.69	0.14	6733	16696	16072	15706	15082	14716	15890	14900	11	4600	100	10810	10	1	10679064	1652	-9.92	120.86	12	0.59	-1560.00	128.00	75900	20231213	-79.62	15250	20240312	1.44	29150	-46.93	20240103	15250	1.44	20240312	75900	-79.62	20231213	15250	1.44	20240312	0.33	N	439580	100	10 억	14716	N	N	5	N	N
113	20240312	091143	57	100.00	KOSDAQ		유통	N	N	N	N	N	15420	-30	5	-0.19	208602250	13474	4.04	15480	15570	15400	20050	10820	15450	15482.10	0.14	-3863	16696	16072	15706	15082	14716	15890	14900	11	4600	100	10810	10	1	10679064	1647	-9.88	120.47	12	0.13	-1560.00	128.00	75900	20231213	-79.68	15340	20240311	0.52	29150	-47.10	20240103	15340	0.52	20240311	75900	-79.68	20231213	15340	0.52	20240311	0.33	N	439580	100	10 억	14716	N	N	5	N	N
114	20240311	161139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15450	-850	5	-5.21	5132208910	329748	316.42	16300	16330	15340	21150	11410	16300	15564.54	0.05	11547	17246	16772	16426	15952	15606	16600	15780	11	4850	100	11410	10	1	10679064	1650	-9.90	120.70	12	3.09	-1560.00	128.00	75900	20231213	-79.64	15340	20240311	0.72	29150	-47.00	20240103	15340	0.72	20240311	75900	-79.64	20231213	15340	0.72	20240311	0.36	N	439580	100	10 억	5061	N	N	5	N	N
115	20240311	151136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15400	-900	5	-5.52	4753190530	305122	292.79	16300	16330	15390	21150	11410	16300	15578.00	0.05	18363	17246	16772	16426	15952	15606	16600	15780	11	4850	100	11410	10	1	10679064	1645	-9.87	120.31	12	2.86	-1560.00	128.00	75900	20231213	-79.71	15390	20240311	0.06	29150	-47.17	20240103	15390	0.06	20240311	75900	-79.71	20231213	15390	0.06	20240311	0.36	N	439580	100	10 억	5061	N	N	0	N	N
116	20240311	141134	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15450	-850	5	-5.21	4094684820	262407	251.80	16300	16330	15390	21150	11410	16300	15604.33	0.05	28643	17246	16772	16426	15952	15606	16600	15780	11	4850	100	11410	10	1	10679064	1650	-9.90	120.70	12	2.46	-1560.00	128.00	75900	20231213	-79.64	15390	20240311	0.39	29150	-47.00	20240103	15390	0.39	20240311	75900	-79.64	20231213	15390	0.39	20240311	0.36	N	439580	100	10 억	5061	N	N	0	N	N
117	20240311	131134	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15470	-830	5	-5.09	3791763170	242804	232.99	16300	16330	15390	21150	11410	16300	15616.56	0.05	34573	17246	16772	16426	15952	15606	16600	15780	11	4850	100	11410	10	1	10679064	1652	-9.92	120.86	12	2.27	-1560.00	128.00	75900	20231213	-79.62	15390	20240311	0.52	29150	-46.93	20240103	15390	0.52	20240311	75900	-79.62	20231213	15390	0.52	20240311	0.36	N	439580	100	10 억	5061	N	N	0	N	N
118	20240311	121138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15450	-850	5	-5.21	3570373750	228495	219.26	16300	16330	15390	21150	11410	16300	15625.61	0.05	38242	17246	16772	16426	15952	15606	16600	15780	11	4850	100	11410	10	1	10679064	1650	-9.90	120.70	12	2.14	-1560.00	128.00	75900	20231213	-79.64	15390	20240311	0.39	29150	-47.00	20240103	15390	0.39	20240311	75900	-79.64	20231213	15390	0.39	20240311	0.36	N	439580	100	10 억	5061	N	N	0	N	N
119	20240311	111131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15480	-820	5	-5.03	3310048340	211653	203.10	16300	16330	15390	21150	11410	16300	15639.03	0.05	45340	17246	16772	16426	15952	15606	16600	15780	11	4850	100	11410	10	1	10679064	1653	-9.92	120.94	12	1.98	-1560.00	128.00	75900	20231213	-79.60	15390	20240311	0.58	29150	-46.90	20240103	15390	0.58	20240311	75900	-79.60	20231213	15390	0.58	20240311	0.36	N	439580	100	10 억	5061	N	N	0	N	N
120	20240311	101122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	15630	-670	5	-4.11	2346995620	149865	143.81	16300	16330	15390	21150	11410	16300	15660.73	0.05	27777	17246	16772	16426	15952	15606	16600	15780	11	4850	100	11410	10	1	10679064	1669	-10.02	122.11	12	1.40	-1560.00	128.00	75900	20231213	-79.41	15390	20240311	1.56	29150	-46.38	20240103	15390	1.56	20240311	75900	-79.41	20231213	15390	1.56	20240311	0.36	N	439580	100	10 억	5061	N	N	0	N	N
121	20240311	091126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16030	-270	5	-1.66	216762220	13411	12.87	16300	16330	16020	21150	11410	16300	16163.02	0.05	990	17246	16772	16426	15952	15606	16600	15780	11	4850	100	11410	10	1	10679064	1712	-10.28	125.23	12	0.13	-1560.00	128.00	75900	20231213	-78.88	16020	20240311	0.06	29150	-45.01	20240103	16020	0.06	20240311	75900	-78.88	20231213	16020	0.06	20240311	0.36	N	439580	100	10 억	5061	N	N	0	N	N
122	20240308	161131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16300	-220	5	-1.33	1685686880	103131	74.93	16900	16900	16080	21450	11570	16520	16345.10	0.04	325	17386	16952	16716	16282	16046	16835	16165	11	4930	100	11560	10	1	10679064	1741	-10.45	127.34	12	0.97	-1560.00	128.00	75900	20231213	-78.52	16080	20240308	1.37	29150	-44.08	20240103	16080	1.37	20240308	75900	-78.52	20231213	16080	1.37	20240308	0.32	N	439580	100	10 억	4730	N	N	0	N	N
123	20240308	151130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16210	-310	5	-1.88	1603937690	98108	71.28	16900	16900	16080	21450	11570	16520	16348.36	0.04	276	17386	16952	16716	16282	16046	16835	16165	11	4930	100	11560	10	1	10679064	1731	-10.39	126.64	12	0.92	-1560.00	128.00	75900	20231213	-78.64	16080	20240308	0.81	29150	-44.39	20240103	16080	0.81	20240308	75900	-78.64	20231213	16080	0.81	20240308	0.32	N	439580	100	10 억	4730	N	N	0	N	N
124	20240308	141122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16120	-400	5	-2.42	1432759230	87512	63.58	16900	16900	16080	21450	11570	16520	16371.82	0.04	-918	17386	16952	16716	16282	16046	16835	16165	11	4930	100	11560	10	1	10679064	1721	-10.33	125.94	12	0.82	-1560.00	128.00	75900	20231213	-78.76	16080	20240308	0.25	29150	-44.70	20240103	16080	0.25	20240308	75900	-78.76	20231213	16080	0.25	20240308	0.32	N	439580	100	10 억	4730	N	N	0	N	N
125	20240308	131116	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16200	-320	5	-1.94	1217174500	74134	53.86	16900	16900	16110	21450	11570	16520	16418.31	0.04	-912	17386	16952	16716	16282	16046	16835	16165	11	4930	100	11560	10	1	10679064	1730	-10.38	126.56	12	0.69	-1560.00	128.00	75900	20231213	-78.66	16110	20240308	0.56	29150	-44.43	20240103	16110	0.56	20240308	75900	-78.66	20231213	16110	0.56	20240308	0.32	N	439580	100	10 억	4730	N	N	0	N	N
126	20240308	121123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16390	-130	5	-0.79	865016350	52423	38.09	16900	16900	16360	21450	11570	16520	16500.63	0.04	-847	17386	16952	16716	16282	16046	16835	16165	11	4930	100	11560	10	1	10679064	1750	-10.51	128.05	12	0.49	-1560.00	128.00	75900	20231213	-78.41	16360	20240308	0.18	29150	-43.77	20240103	16360	0.18	20240308	75900	-78.41	20231213	16360	0.18	20240308	0.32	N	439580	100	10 억	4730	N	N	0	N	N
127	20240308	111124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16440	-80	5	-0.48	583828420	35285	25.64	16900	16900	16420	21450	11570	16520	16546.22	0.04	-847	17386	16952	16716	16282	16046	16835	16165	11	4930	100	11560	10	1	10679064	1756	-10.54	128.44	12	0.33	-1560.00	128.00	75900	20231213	-78.34	16420	20240308	0.12	29150	-43.60	20240103	16420	0.12	20240308	75900	-78.34	20231213	16420	0.12	20240308	0.32	N	439580	100	10 억	4730	N	N	0	N	N
128	20240308	101119	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16460	-60	5	-0.36	470132390	28382	20.62	16900	16900	16420	21450	11570	16520	16564.76	0.04	-452	17386	16952	16716	16282	16046	16835	16165	11	4930	100	11560	10	1	10679064	1758	-10.55	128.59	12	0.27	-1560.00	128.00	75900	20231213	-78.31	16420	20240308	0.24	29150	-43.53	20240103	16420	0.24	20240308	75900	-78.31	20231213	16420	0.24	20240308	0.32	N	439580	100	10 억	4730	N	N	0	N	N
129	20240308	091117	57	100.00	KOSDAQ		유통	N	N	N	N	N	16660	140	2	0.85	101783850	6077	4.42	16900	16900	16620	21450	11570	16520	16756.54	0.04	-423	17386	16952	16716	16282	16046	16835	16165	11	4930	100	11560	10	1	10679064	1779	-10.68	130.16	12	0.06	-1560.00	128.00	75900	20231213	-78.05	16480	20240307	1.09	29150	-42.85	20240103	16480	1.09	20240307	75900	-78.05	20231213	16480	1.09	20240307	0.32	N	439580	100	10 억	4730	N	N	0	N	N
130	20240307	161119	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16520	-530	5	-3.11	2260309370	135133	114.27	17070	17150	16480	22150	11940	17050	16726.82	0.05	-974	17803	17426	17223	16846	16643	17325	16745	11	5100	100	11930	10	1	10679064	1764	-10.59	129.06	12	1.27	-1560.00	128.00	75900	20231213	-78.23	16480	20240307	0.24	29150	-43.33	20240103	16480	0.24	20240307	75900	-78.23	20231213	16480	0.24	20240307	0.33	N	439580	100	10 억	5689	N	N	0	N	N
131	20240307	151100	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16500	-550	5	-3.23	2179649590	130251	110.14	17070	17150	16480	22150	11940	17050	16734.22	0.05	-737	17803	17426	17223	16846	16643	17325	16745	11	5100	100	11930	10	1	10679064	1762	-10.58	128.91	12	1.22	-1560.00	128.00	75900	20231213	-78.26	16480	20240307	0.12	29150	-43.40	20240103	16480	0.12	20240307	75900	-78.26	20231213	16480	0.12	20240307	0.33	N	439580	100	10 억	5689	N	N	0	N	N
132	20240307	141053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16630	-420	5	-2.46	1894759190	113012	95.57	17070	17150	16500	22150	11940	17050	16766.00	0.05	-585	17803	17426	17223	16846	16643	17325	16745	11	5100	100	11930	10	1	10679064	1776	-10.66	129.92	12	1.06	-1560.00	128.00	75900	20231213	-78.09	16500	20240307	0.79	29150	-42.95	20240103	16500	0.79	20240307	75900	-78.09	20231213	16500	0.79	20240307	0.33	N	439580	100	10 억	5689	N	N	0	N	N
133	20240307	131107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16690	-360	5	-2.11	1495326470	88911	75.19	17070	17150	16660	22150	11940	17050	16818.24	0.05	-265	17803	17426	17223	16846	16643	17325	16745	11	5100	100	11930	10	1	10679064	1782	-10.70	130.39	12	0.83	-1560.00	128.00	75900	20231213	-78.01	16660	20240307	0.18	29150	-42.74	20240103	16660	0.18	20240307	75900	-78.01	20231213	16660	0.18	20240307	0.33	N	439580	100	10 억	5689	N	N	0	N	N
134	20240307	121113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16710	-340	5	-1.99	1296435440	76990	65.11	17070	17150	16700	22150	11940	17050	16839.01	0.05	-264	17803	17426	17223	16846	16643	17325	16745	11	5100	100	11930	10	1	10679064	1784	-10.71	130.55	12	0.72	-1560.00	128.00	75900	20231213	-77.98	16700	20240307	0.06	29150	-42.68	20240103	16700	0.06	20240307	75900	-77.98	20231213	16700	0.06	20240307	0.33	N	439580	100	10 억	5689	N	N	0	N	N
135	20240307	111120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16770	-280	5	-1.64	1026921380	60885	51.49	17070	17150	16770	22150	11940	17050	16866.57	0.05	248	17803	17426	17223	16846	16643	17325	16745	11	5100	100	11930	10	1	10679064	1791	-10.75	131.02	12	0.57	-1560.00	128.00	75900	20231213	-77.91	16770	20240307	0.00	29150	-42.47	20240103	16770	0.00	20240307	75900	-77.91	20231213	16770	0.00	20240307	0.33	N	439580	100	10 억	5689	N	N	0	N	N
136	20240307	101111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16860	-190	5	-1.11	690386110	40867	34.56	17070	17150	16800	22150	11940	17050	16893.48	0.05	1797	17803	17426	17223	16846	16643	17325	16745	11	5100	100	11930	10	1	10679064	1800	-10.81	131.72	12	0.38	-1560.00	128.00	75900	20231213	-77.79	16800	20240307	0.36	29150	-42.16	20240103	16800	0.36	20240307	75900	-77.79	20231213	16800	0.36	20240307	0.33	N	439580	100	10 억	5689	N	N	0	N	N
137	20240307	091112	57	100.00	KOSDAQ		유통	N	N	N	N	N	16970	-80	5	-0.47	146784080	8621	7.29	17070	17150	16960	22150	11940	17050	17026.34	0.05	-609	17803	17426	17223	16846	16643	17325	16745	11	5100	100	11930	10	1	10679064	1812	-10.88	132.58	12	0.08	-1560.00	128.00	75900	20231213	-77.64	16860	20240304	0.65	29150	-41.78	20240103	16860	0.65	20240304	75900	-77.64	20231213	16860	0.65	20240304	0.33	N	439580	100	10 억	5689	N	N	0	N	N
138	20240306	161103	57	100.00	KOSDAQ		유통	N	N	N	N	N	17050	-260	5	-1.50	2000668600	115976	49.96	17480	17600	17020	22500	12120	17310	17251.65	0.13	-8344	18256	17782	17526	17052	16796	18020	17290	11	5190	100	12110	10	1	10679064	1821	-10.93	133.20	12	1.09	-1560.00	128.00	75900	20231213	-77.54	16860	20240304	1.13	29150	-41.51	20240103	16860	1.13	20240304	75900	-77.54	20231213	16860	1.13	20240304	0.30	N	439580	100	10 억	14031	N	N	247	N	N
139	20240306	151106	57	100.00	KOSDAQ		유통	N	N	N	N	N	17080	-230	5	-1.33	1894021150	109722	47.27	17480	17600	17020	22500	12120	17310	17261.93	0.13	-7861	18256	17782	17526	17052	16796	18020	17290	11	5190	100	12110	10	1	10679064	1824	-10.95	133.44	12	1.03	-1560.00	128.00	75900	20231213	-77.50	16860	20240304	1.30	29150	-41.41	20240103	16860	1.30	20240304	75900	-77.50	20231213	16860	1.30	20240304	0.30	N	439580	100	10 억	14031	N	N	247	N	N
140	20240306	141113	57	100.00	KOSDAQ		유통	N	N	N	N	N	17060	-250	5	-1.44	1666314240	96357	41.51	17480	17600	17020	22500	12120	17310	17293.10	0.13	-7590	18256	17782	17526	17052	16796	18020	17290	11	5190	100	12110	10	1	10679064	1822	-10.94	133.28	12	0.90	-1560.00	128.00	75900	20231213	-77.52	16860	20240304	1.19	29150	-41.48	20240103	16860	1.19	20240304	75900	-77.52	20231213	16860	1.19	20240304	0.30	N	439580	100	10 억	14031	N	N	247	N	N
141	20240306	131115	57	100.00	KOSDAQ		유통	N	N	N	N	N	17110	-200	5	-1.16	1494080760	86266	37.16	17480	17600	17020	22500	12120	17310	17319.48	0.13	-6147	18256	17782	17526	17052	16796	18020	17290	11	5190	100	12110	10	1	10679064	1827	-10.97	133.67	12	0.81	-1560.00	128.00	75900	20231213	-77.46	16860	20240304	1.48	29150	-41.30	20240103	16860	1.48	20240304	75900	-77.46	20231213	16860	1.48	20240304	0.30	N	439580	100	10 억	14031	N	N	247	N	N
142	20240306	121110	57	100.00	KOSDAQ		유통	N	N	N	N	N	17200	-110	5	-0.64	1241023910	71451	30.78	17480	17600	17100	22500	12120	17310	17369.01	0.13	-5092	18256	17782	17526	17052	16796	18020	17290	11	5190	100	12110	10	1	10679064	1837	-11.03	134.38	12	0.67	-1560.00	128.00	75900	20231213	-77.34	16860	20240304	2.02	29150	-40.99	20240103	16860	2.02	20240304	75900	-77.34	20231213	16860	2.02	20240304	0.30	N	439580	100	10 억	14031	N	N	247	N	N
143	20240306	111109	57	100.00	KOSDAQ		유통	N	N	N	N	N	17340	30	2	0.17	956275340	54924	23.66	17480	17600	17190	22500	12120	17310	17411.16	0.13	1629	18256	17782	17526	17052	16796	18020	17290	11	5190	100	12110	10	1	10679064	1852	-11.12	135.47	12	0.51	-1560.00	128.00	75900	20231213	-77.15	16860	20240304	2.85	29150	-40.51	20240103	16860	2.85	20240304	75900	-77.15	20231213	16860	2.85	20240304	0.30	N	439580	100	10 억	14031	N	N	247	N	N
144	20240306	101045	57	100.00	KOSDAQ		유통	N	N	N	N	N	17330	20	2	0.12	812372780	46615	20.08	17480	17600	17190	22500	12120	17310	17427.67	0.13	172	18256	17782	17526	17052	16796	18020	17290	11	5190	100	12110	10	1	10679064	1851	-11.11	135.39	12	0.44	-1560.00	128.00	75900	20231213	-77.17	16860	20240304	2.79	29150	-40.55	20240103	16860	2.79	20240304	75900	-77.17	20231213	16860	2.79	20240304	0.30	N	439580	100	10 억	14031	N	N	247	N	N
145	20240306	091104	57	100.00	KOSDAQ		유통	N	N	N	N	N	17490	180	2	1.04	379862330	21777	9.38	17480	17570	17190	22500	12120	17310	17444.22	0.13	-3231	18256	17782	17526	17052	16796	18020	17290	11	5190	100	12110	10	1	10679064	1868	-11.21	136.64	12	0.20	-1560.00	128.00	75900	20231213	-76.96	16860	20240304	3.74	29150	-40.00	20240103	16860	3.74	20240304	75900	-76.96	20231213	16860	3.74	20240304	0.30	N	439580	100	10 억	14031	N	N	247	N	N
146	20240305	161057	57	100.00	KOSDAQ		유통	N	N	N	N	N	17310	310	2	1.82	4033171290	230001	169.97	17300	18000	17270	22100	11900	17000	17535.65	0.08	5203	17480	17240	17050	16810	16620	17145	16715	11	5100	100	11900	10	1	10679064	1849	-11.10	135.23	12	2.15	-1560.00	128.00	75900	20231213	-77.19	16860	20240304	2.67	29150	-40.62	20240103	16860	2.67	20240304	75900	-77.19	20231213	16860	2.67	20240304	0.31	N	439580	100	10 억	8950	N	N	247	N	N
147	20240305	151058	57	100.00	KOSDAQ		유통	N	N	N	N	N	17330	330	2	1.94	3948652020	225120	166.36	17300	18000	17270	22100	11900	17000	17540.22	0.08	5736	17480	17240	17050	16810	16620	17145	16715	11	5100	100	11900	10	1	10679064	1851	-11.11	135.39	12	2.11	-1560.00	128.00	75900	20231213	-77.17	16860	20240304	2.79	29150	-40.55	20240103	16860	2.79	20240304	75900	-77.17	20231213	16860	2.79	20240304	0.31	N	439580	100	10 억	8950	N	N	0	N	N
148	20240305	141047	57	100.00	KOSDAQ		유통	N	N	N	N	N	17420	420	2	2.47	3590183210	204445	151.08	17300	18000	17280	22100	11900	17000	17560.64	0.08	8890	17480	17240	17050	16810	16620	17145	16715	11	5100	100	11900	10	1	10679064	1860	-11.17	136.09	12	1.91	-1560.00	128.00	75900	20231213	-77.05	16860	20240304	3.32	29150	-40.24	20240103	16860	3.32	20240304	75900	-77.05	20231213	16860	3.32	20240304	0.31	N	439580	100	10 억	8950	N	N	0	N	N
149	20240305	131048	57	100.00	KOSDAQ		유통	N	N	N	N	N	17560	560	2	3.29	3377858330	192266	142.08	17300	18000	17280	22100	11900	17000	17568.69	0.08	8416	17480	17240	17050	16810	16620	17145	16715	11	5100	100	11900	10	1	10679064	1875	-11.26	137.19	12	1.80	-1560.00	128.00	75900	20231213	-76.86	16860	20240304	4.15	29150	-39.76	20240103	16860	4.15	20240304	75900	-76.86	20231213	16860	4.15	20240304	0.31	N	439580	100	10 억	8950	N	N	0	N	N
150	20240305	121051	57	100.00	KOSDAQ		유통	N	N	N	N	N	17400	400	2	2.35	3121470550	177592	131.24	17300	18000	17280	22100	11900	17000	17576.66	0.08	4552	17480	17240	17050	16810	16620	17145	16715	11	5100	100	11900	10	1	10679064	1858	-11.15	135.94	12	1.66	-1560.00	128.00	75900	20231213	-77.08	16860	20240304	3.20	29150	-40.31	20240103	16860	3.20	20240304	75900	-77.08	20231213	16860	3.20	20240304	0.31	N	439580	100	10 억	8950	N	N	0	N	N
151	20240305	111052	57	100.00	KOSDAQ		유통	N	N	N	N	N	17450	450	2	2.65	2828078130	160735	118.78	17300	18000	17280	22100	11900	17000	17594.68	0.08	10007	17480	17240	17050	16810	16620	17145	16715	11	5100	100	11900	10	1	10679064	1863	-11.19	136.33	12	1.51	-1560.00	128.00	75900	20231213	-77.01	16860	20240304	3.50	29150	-40.14	20240103	16860	3.50	20240304	75900	-77.01	20231213	16860	3.50	20240304	0.31	N	439580	100	10 억	8950	N	N	0	N	N
152	20240305	101047	57	100.00	KOSDAQ		유통	N	N	N	N	N	17590	590	2	3.47	2195739890	124750	92.19	17300	18000	17280	22100	11900	17000	17601.15	0.08	8069	17480	17240	17050	16810	16620	17145	16715	11	5100	100	11900	10	1	10679064	1878	-11.28	137.42	12	1.17	-1560.00	128.00	75900	20231213	-76.82	16860	20240304	4.33	29150	-39.66	20240103	16860	4.33	20240304	75900	-76.82	20231213	16860	4.33	20240304	0.31	N	439580	100	10 억	8950	N	N	0	N	N
153	20240305	091047	57	100.00	KOSDAQ		유통	N	N	N	N	N	17540	540	2	3.18	1309239480	74118	54.77	17300	18000	17280	22100	11900	17000	17664.30	0.08	-111	17480	17240	17050	16810	16620	17145	16715	11	5100	100	11900	10	1	10679064	1873	-11.24	137.03	12	0.69	-1560.00	128.00	75900	20231213	-76.89	16860	20240304	4.03	29150	-39.83	20240103	16860	4.03	20240304	75900	-76.89	20231213	16860	4.03	20240304	0.31	N	439580	100	10 억	8950	N	N	0	N	N
154	20240304	161045	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17000	-100	5	-0.58	2239139510	131780	110.81	17030	17290	16860	22200	11970	17100	16991.45	0.08	75	17566	17332	17166	16932	16766	17250	16850	11	5100	100	11970	10	1	10679064	1815	-10.90	132.81	12	1.23	-1560.00	128.00	75900	20231213	-77.60	16860	20240304	0.83	29150	-41.68	20240103	16860	0.83	20240304	75900	-77.60	20231213	16860	0.83	20240304	0.30	N	439580	100	10 억	8505	N	N	171	N	N
155	20240304	151040	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16910	-190	5	-1.11	2141163620	126005	105.95	17030	17290	16860	22200	11970	17100	16992.69	0.08	454	17566	17332	17166	16932	16766	17250	16850	11	5100	100	11970	10	1	10679064	1806	-10.84	132.11	12	1.18	-1560.00	128.00	75900	20231213	-77.72	16860	20240304	0.30	29150	-41.99	20240103	16860	0.30	20240304	75900	-77.72	20231213	16860	0.30	20240304	0.30	N	439580	100	10 억	8505	N	N	171	N	N
156	20240304	141011	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16870	-230	5	-1.35	1889400980	111100	93.42	17030	17290	16860	22200	11970	17100	17006.31	0.08	445	17566	17332	17166	16932	16766	17250	16850	11	5100	100	11970	10	1	10679064	1802	-10.81	131.80	12	1.04	-1560.00	128.00	75900	20231213	-77.77	16860	20240304	0.06	29150	-42.13	20240103	16860	0.06	20240304	75900	-77.77	20231213	16860	0.06	20240304	0.30	N	439580	100	10 억	8505	N	N	171	N	N
157	20240304	131036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16870	-230	5	-1.35	1694297480	99543	83.70	17030	17290	16860	22200	11970	17100	17020.76	0.08	352	17566	17332	17166	16932	16766	17250	16850	11	5100	100	11970	10	1	10679064	1802	-10.81	131.80	12	0.93	-1560.00	128.00	75900	20231213	-77.77	16860	20240304	0.06	29150	-42.13	20240103	16860	0.06	20240304	75900	-77.77	20231213	16860	0.06	20240304	0.30	N	439580	100	10 억	8505	N	N	171	N	N
158	20240304	121012	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16880	-220	5	-1.29	1515326750	88948	74.79	17030	17290	16860	22200	11970	17100	17036.10	0.08	1548	17566	17332	17166	16932	16766	17250	16850	11	5100	100	11970	10	1	10679064	1803	-10.82	131.88	12	0.83	-1560.00	128.00	75900	20231213	-77.76	16860	20240304	0.12	29150	-42.09	20240103	16860	0.12	20240304	75900	-77.76	20231213	16860	0.12	20240304	0.30	N	439580	100	10 억	8505	N	N	171	N	N
159	20240304	111028	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	16900	-200	5	-1.17	1207882600	70743	59.48	17030	17290	16860	22200	11970	17100	17074.23	0.08	3234	17566	17332	17166	16932	16766	17250	16850	11	5100	100	11970	10	1	10679064	1805	-10.83	132.03	12	0.66	-1560.00	128.00	75900	20231213	-77.73	16860	20240304	0.24	29150	-42.02	20240103	16860	0.24	20240304	75900	-77.73	20231213	16860	0.24	20240304	0.30	N	439580	100	10 억	8505	N	N	171	N	N
160	20240304	101029	57	100.00	KOSDAQ		유통	N	N	N	N	N	17140	40	2	0.23	535367170	31180	26.22	17030	17290	17010	22200	11970	17100	17170.21	0.08	3950	17566	17332	17166	16932	16766	17250	16850	11	5100	100	11970	10	1	10679064	1830	-10.99	133.91	12	0.29	-1560.00	128.00	75900	20231213	-77.42	17000	20240229	0.82	29150	-41.20	20240103	17000	0.82	20240229	75900	-77.42	20231213	17000	0.82	20240229	0.30	N	439580	100	10 억	8505	N	N	171	N	N
161	20240304	091028	57	100.00	KOSDAQ		유통	N	N	N	N	N	17270	170	2	0.99	234493060	13664	11.49	17030	17270	17010	22200	11970	17100	17161.38	0.08	3677	17566	17332	17166	16932	16766	17250	16850	11	5100	100	11970	10	1	10679064	1844	-11.07	134.92	12	0.13	-1560.00	128.00	75900	20231213	-77.25	17000	20240229	1.59	29150	-40.75	20240103	17000	1.59	20240229	75900	-77.25	20231213	17000	1.59	20240229	0.30	N	439580	100	10 억	8505	N	N	171	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History