KissMeData/093520/price/prices-20240301.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160719	57	100.00	KOSDAQ	유통	N	N	N	N		N	14090	-270	5	-1.88	2229006170	156921	90.44	14370	14520	14000	18660	10060	14360	14204.74	14.37	6323	14766	14562	14436	14232	14106	14500	14170	81	4300	500	10330	10	1	16163092	2277	10.29	2.04	12	0.97	1369.00	6913.00	19440	20240215	-27.52	8520	20231024	65.38	19440	-27.52	20240215	10710	31.56	20240117	19440	-27.52	20240215	8520	65.38	20231024	5.24	N	093520	500	80 억	2322755	N	N	3	N	N
3	20240329	150723	57	100.00	KOSDAQ	유통	N	N	N	N		N	14080	-280	5	-1.95	2083702790	146595	84.49	14370	14520	14000	18660	10060	14360	14213.98	14.37	5228	14766	14562	14436	14232	14106	14500	14170	81	4300	500	10330	10	1	16163092	2276	10.28	2.04	12	0.91	1369.00	6913.00	19440	20240215	-27.57	8520	20231024	65.26	19440	-27.57	20240215	10710	31.47	20240117	19440	-27.57	20240215	8520	65.26	20231024	5.24	N	093520	500	80 억	2322755	N	N	113	N	N
4	20240329	140718	57	100.00	KOSDAQ	유통	N	N	N	N		N	14160	-200	5	-1.39	1610403300	112983	65.12	14370	14520	14120	18660	10060	14360	14253.47	14.37	8607	14766	14562	14436	14232	14106	14500	14170	81	4300	500	10330	10	1	16163092	2289	10.34	2.05	12	0.70	1369.00	6913.00	19440	20240215	-27.16	8520	20231024	66.20	19440	-27.16	20240215	10710	32.21	20240117	19440	-27.16	20240215	8520	66.20	20231024	5.24	N	093520	500	80 억	2322755	N	N	113	N	N
5	20240329	130709	57	100.00	KOSDAQ	유통	N	N	N	N		N	14120	-240	5	-1.67	1461734390	102488	59.07	14370	14520	14120	18660	10060	14360	14262.46	14.37	7510	14766	14562	14436	14232	14106	14500	14170	81	4300	500	10330	10	1	16163092	2282	10.31	2.04	12	0.63	1369.00	6913.00	19440	20240215	-27.37	8520	20231024	65.73	19440	-27.37	20240215	10710	31.84	20240117	19440	-27.37	20240215	8520	65.73	20231024	5.24	N	093520	500	80 억	2322755	N	N	113	N	N
6	20240329	120715	57	100.00	KOSDAQ	유통	N	N	N	N		N	14210	-150	5	-1.04	1281093000	89736	51.72	14370	14520	14180	18660	10060	14360	14276.22	14.37	11833	14766	14562	14436	14232	14106	14500	14170	81	4300	500	10330	10	1	16163092	2297	10.38	2.06	12	0.56	1369.00	6913.00	19440	20240215	-26.90	8520	20231024	66.78	19440	-26.90	20240215	10710	32.68	20240117	19440	-26.90	20240215	8520	66.78	20231024	5.24	N	093520	500	80 억	2322755	N	N	113	N	N
7	20240329	110705	57	100.00	KOSDAQ	유통	N	N	N	N		N	14270	-90	5	-0.63	1113837330	77978	44.94	14370	14520	14180	18660	10060	14360	14283.97	14.37	16444	14766	14562	14436	14232	14106	14500	14170	81	4300	500	10330	10	1	16163092	2306	10.42	2.06	12	0.48	1369.00	6913.00	19440	20240215	-26.59	8520	20231024	67.49	19440	-26.59	20240215	10710	33.24	20240117	19440	-26.59	20240215	8520	67.49	20231024	5.24	N	093520	500	80 억	2322755	N	N	113	N	N
8	20240329	100707	57	100.00	KOSDAQ	유통	N	N	N	N		N	14250	-110	5	-0.77	790968710	55314	31.88	14370	14520	14180	18660	10060	14360	14299.58	14.37	9206	14766	14562	14436	14232	14106	14500	14170	81	4300	500	10330	10	1	16163092	2303	10.41	2.06	12	0.34	1369.00	6913.00	19440	20240215	-26.70	8520	20231024	67.25	19440	-26.70	20240215	10710	33.05	20240117	19440	-26.70	20240215	8520	67.25	20231024	5.24	N	093520	500	80 억	2322755	N	N	113	N	N
9	20240329	090705	57	100.00	KOSDAQ	유통	N	N	N	N		N	14420	60	2	0.42	138040310	9577	5.52	14370	14520	14320	18660	10060	14360	14413.90	14.37	1094	14766	14562	14436	14232	14106	14500	14170	81	4300	500	10330	10	1	16163092	2331	10.53	2.09	12	0.06	1369.00	6913.00	19440	20240215	-25.82	8520	20231024	69.25	19440	-25.82	20240215	10710	34.64	20240117	19440	-25.82	20240215	8520	69.25	20231024	5.24	N	093520	500	80 억	2322755	N	N	113	N	N
10	20240328	160712	57	100.00	KOSDAQ	유통	N	N	N	N		N	14360	-80	5	-0.55	2472046470	170962	89.24	14460	14640	14310	18770	10110	14440	14459.90	14.45	-13488	15086	14762	14416	14092	13746	14590	13920	81	4330	500	10390	10	1	16163092	2321	10.49	2.08	12	1.06	1369.00	6913.00	19440	20240215	-26.13	8520	20231024	68.54	19440	-26.13	20240215	10710	34.08	20240117	19440	-26.13	20240215	8520	68.54	20231024	5.24	N	093520	500	80 억	2335559	N	N	113	N	N
11	20240328	150713	57	100.00	KOSDAQ	유통	N	N	N	N		N	14430	-10	5	-0.07	2253621990	155767	81.31	14460	14640	14310	18770	10110	14440	14467.90	14.45	-12043	15086	14762	14416	14092	13746	14590	13920	81	4330	500	10390	10	1	16163092	2332	10.54	2.09	12	0.96	1369.00	6913.00	19440	20240215	-25.77	8520	20231024	69.37	19440	-25.77	20240215	10710	34.73	20240117	19440	-25.77	20240215	8520	69.37	20231024	5.24	N	093520	500	80 억	2335559	N	N	19	N	N
12	20240328	140704	57	100.00	KOSDAQ	유통	N	N	N	N		N	14420	-20	5	-0.14	1900744750	131208	68.49	14460	14640	14310	18770	10110	14440	14486.50	14.45	-9799	15086	14762	14416	14092	13746	14590	13920	81	4330	500	10390	10	1	16163092	2331	10.53	2.09	12	0.81	1369.00	6913.00	19440	20240215	-25.82	8520	20231024	69.25	19440	-25.82	20240215	10710	34.64	20240117	19440	-25.82	20240215	8520	69.25	20231024	5.24	N	093520	500	80 억	2335559	N	N	19	N	N
13	20240328	130702	57	100.00	KOSDAQ	유통	N	N	N	N		N	14530	90	2	0.62	1572113020	108483	56.63	14460	14640	14310	18770	10110	14440	14491.79	14.45	-7967	15086	14762	14416	14092	13746	14590	13920	81	4330	500	10390	10	1	16163092	2348	10.61	2.10	12	0.67	1369.00	6913.00	19440	20240215	-25.26	8520	20231024	70.54	19440	-25.26	20240215	10710	35.67	20240117	19440	-25.26	20240215	8520	70.54	20231024	5.24	N	093520	500	80 억	2335559	N	N	19	N	N
14	20240328	120707	57	100.00	KOSDAQ	유통	N	N	N	N		N	14570	130	2	0.90	1333464430	92032	48.04	14460	14640	14310	18770	10110	14440	14489.14	14.45	-7897	15086	14762	14416	14092	13746	14590	13920	81	4330	500	10390	10	1	16163092	2355	10.64	2.11	12	0.57	1369.00	6913.00	19440	20240215	-25.05	8520	20231024	71.01	19440	-25.05	20240215	10710	36.04	20240117	19440	-25.05	20240215	8520	71.01	20231024	5.24	N	093520	500	80 억	2335559	N	N	19	N	N
15	20240328	110707	57	100.00	KOSDAQ	유통	N	N	N	N		N	14490	50	2	0.35	998093820	68891	35.96	14460	14630	14310	18770	10110	14440	14488.01	14.45	-6926	15086	14762	14416	14092	13746	14590	13920	81	4330	500	10390	10	1	16163092	2342	10.58	2.10	12	0.43	1369.00	6913.00	19440	20240215	-25.46	8520	20231024	70.07	19440	-25.46	20240215	10710	35.29	20240117	19440	-25.46	20240215	8520	70.07	20231024	5.24	N	093520	500	80 억	2335559	N	N	19	N	N
16	20240328	100701	57	100.00	KOSDAQ	유통	N	N	N	N		N	14440	0	3	0.00	480697210	33350	17.41	14460	14510	14310	18770	10110	14440	14413.71	14.45	5872	15086	14762	14416	14092	13746	14590	13920	81	4330	500	10390	10	1	16163092	2334	10.55	2.09	12	0.21	1369.00	6913.00	19440	20240215	-25.72	8520	20231024	69.48	19440	-25.72	20240215	10710	34.83	20240117	19440	-25.72	20240215	8520	69.48	20231024	5.24	N	093520	500	80 억	2335559	N	N	19	N	N
17	20240328	090718	57	100.00	KOSDAQ	유통	N	N	N	N		N	14350	-90	5	-0.62	96591660	6711	3.50	14460	14490	14310	18770	10110	14440	14393.04	14.45	-313	15086	14762	14416	14092	13746	14590	13920	81	4330	500	10390	10	1	16163092	2319	10.48	2.08	12	0.04	1369.00	6913.00	19440	20240215	-26.18	8520	20231024	68.43	19440	-26.18	20240215	10710	33.99	20240117	19440	-26.18	20240215	8520	68.43	20231024	5.24	N	093520	500	80 억	2335559	N	N	19	N	N
18	20240327	160715	57	100.00	KOSDAQ	유통	N	N	N	N		N	14440	-300	5	-2.04	2706659370	189153	102.36	14640	14740	14070	19160	10320	14740	14308.78	14.29	26114	15753	15246	14983	14476	14213	15115	14345	81	4420	500	10610	10	1	16163092	2334	10.55	2.09	12	1.17	1369.00	6913.00	19440	20240215	-25.72	8520	20231024	69.48	19440	-25.72	20240215	10710	34.83	20240117	19440	-25.72	20240215	8520	69.48	20231024	5.19	N	093520	500	80 억	2309264	N	N	19	N	N
19	20240327	150717	57	100.00	KOSDAQ	유통	N	N	N	N		N	14430	-310	5	-2.10	2480029750	173454	93.86	14640	14740	14070	19160	10320	14740	14297.86	14.29	24397	15753	15246	14983	14476	14213	15115	14345	81	4420	500	10610	10	1	16163092	2332	10.54	2.09	12	1.07	1369.00	6913.00	19440	20240215	-25.77	8520	20231024	69.37	19440	-25.77	20240215	10710	34.73	20240117	19440	-25.77	20240215	8520	69.37	20231024	5.19	N	093520	500	80 억	2309264	N	N	23	N	N
20	20240327	140716	57	100.00	KOSDAQ	유통	N	N	N	N		N	14370	-370	5	-2.51	2258218470	158066	85.53	14640	14740	14070	19160	10320	14740	14286.50	14.29	21016	15753	15246	14983	14476	14213	15115	14345	81	4420	500	10610	10	1	16163092	2323	10.50	2.08	12	0.98	1369.00	6913.00	19440	20240215	-26.08	8520	20231024	68.66	19440	-26.08	20240215	10710	34.17	20240117	19440	-26.08	20240215	8520	68.66	20231024	5.19	N	093520	500	80 억	2309264	N	N	23	N	N
21	20240327	130716	57	100.00	KOSDAQ	유통	N	N	N	N		N	14290	-450	5	-3.05	2094817730	146656	79.36	14640	14740	14070	19160	10320	14740	14283.82	14.29	17077	15753	15246	14983	14476	14213	15115	14345	81	4420	500	10610	10	1	16163092	2310	10.44	2.07	12	0.91	1369.00	6913.00	19440	20240215	-26.49	8520	20231024	67.72	19440	-26.49	20240215	10710	33.43	20240117	19440	-26.49	20240215	8520	67.72	20231024	5.19	N	093520	500	80 억	2309264	N	N	23	N	N
22	20240327	120719	57	100.00	KOSDAQ	유통	N	N	N	N		N	14230	-510	5	-3.46	1955701060	136898	74.08	14640	14740	14070	19160	10320	14740	14285.76	14.29	15967	15753	15246	14983	14476	14213	15115	14345	81	4420	500	10610	10	1	16163092	2300	10.39	2.06	12	0.85	1369.00	6913.00	19440	20240215	-26.80	8520	20231024	67.02	19440	-26.80	20240215	10710	32.87	20240117	19440	-26.80	20240215	8520	67.02	20231024	5.19	N	093520	500	80 억	2309264	N	N	23	N	N
23	20240327	110714	57	100.00	KOSDAQ	유통	N	N	N	N		N	14110	-630	5	-4.27	1699753070	118810	64.29	14640	14740	14070	19160	10320	14740	14306.41	14.29	11021	15753	15246	14983	14476	14213	15115	14345	81	4420	500	10610	10	1	16163092	2281	10.31	2.04	12	0.74	1369.00	6913.00	19440	20240215	-27.42	8520	20231024	65.61	19440	-27.42	20240215	10710	31.75	20240117	19440	-27.42	20240215	8520	65.61	20231024	5.19	N	093520	500	80 억	2309264	N	N	23	N	N
24	20240327	100711	57	100.00	KOSDAQ	유통	N	N	N	N		N	14290	-450	5	-3.05	1077855650	75011	40.59	14640	14740	14150	19160	10320	14740	14369.20	14.29	16287	15753	15246	14983	14476	14213	15115	14345	81	4420	500	10610	10	1	16163092	2310	10.44	2.07	12	0.46	1369.00	6913.00	19440	20240215	-26.49	8520	20231024	67.72	19440	-26.49	20240215	10710	33.43	20240117	19440	-26.49	20240215	8520	67.72	20231024	5.19	N	093520	500	80 억	2309264	N	N	23	N	N
25	20240327	090716	57	100.00	KOSDAQ	유통	N	N	N	N		N	14410	-330	5	-2.24	178456500	12257	6.63	14640	14740	14410	19160	10320	14740	14559.26	14.29	-1036	15753	15246	14983	14476	14213	15115	14345	81	4420	500	10610	10	1	16163092	2329	10.53	2.08	12	0.08	1369.00	6913.00	19440	20240215	-25.87	8520	20231024	69.13	19440	-25.87	20240215	10710	34.55	20240117	19440	-25.87	20240215	8520	69.13	20231024	5.19	N	093520	500	80 억	2309264	N	N	23	N	N
26	20240326	160610	57	100.00	KOSDAQ	유통	N	N	N	N		N	14740	-520	5	-3.41	2743423190	182519	211.17	15260	15490	14720	19830	10690	15260	15031.44	14.22	10158	15700	15480	15330	15110	14960	15405	15035	81	4570	500	10980	10	1	16163092	2382	10.77	2.13	12	1.13	1369.00	6913.00	19440	20240215	-24.18	8520	20231024	73.00	19440	-24.18	20240215	10710	37.63	20240117	19440	-24.18	20240215	8520	73.00	20231024	5.19	N	093520	500	80 억	2298513	N	N	23	N	N
27	20240326	150707	57	100.00	KOSDAQ	유통	N	N	N	N		N	14820	-440	5	-2.88	2531955920	168191	194.59	15260	15490	14720	19830	10690	15260	15054.01	14.22	9363	15700	15480	15330	15110	14960	15405	15035	81	4570	500	10980	10	1	16163092	2395	10.83	2.14	12	1.04	1369.00	6913.00	19440	20240215	-23.77	8520	20231024	73.94	19440	-23.77	20240215	10710	38.38	20240117	19440	-23.77	20240215	8520	73.94	20231024	5.19	N	093520	500	80 억	2298513	N	N	6	N	N
28	20240326	140702	57	100.00	KOSDAQ	유통	N	N	N	N		N	14920	-340	5	-2.23	2226035470	147613	170.78	15260	15490	14720	19830	10690	15260	15080.17	14.22	9697	15700	15480	15330	15110	14960	15405	15035	81	4570	500	10980	10	1	16163092	2412	10.90	2.16	12	0.91	1369.00	6913.00	19440	20240215	-23.25	8520	20231024	75.12	19440	-23.25	20240215	10710	39.31	20240117	19440	-23.25	20240215	8520	75.12	20231024	5.19	N	093520	500	80 억	2298513	N	N	6	N	N
29	20240326	130701	57	100.00	KOSDAQ	유통	N	N	N	N		N	14910	-350	5	-2.29	1534353080	100954	116.80	15260	15490	14860	19830	10690	15260	15198.52	14.22	11556	15700	15480	15330	15110	14960	15405	15035	81	4570	500	10980	10	1	16163092	2410	10.89	2.16	12	0.62	1369.00	6913.00	19440	20240215	-23.30	8520	20231024	75.00	19440	-23.30	20240215	10710	39.22	20240117	19440	-23.30	20240215	8520	75.00	20231024	5.19	N	093520	500	80 억	2298513	N	N	6	N	N
30	20240326	120703	57	100.00	KOSDAQ	유통	N	N	N	N		N	15210	-50	5	-0.33	1009973250	65997	76.36	15260	15490	15100	19830	10690	15260	15303.34	14.22	19041	15700	15480	15330	15110	14960	15405	15035	81	4570	500	10980	10	1	16163092	2458	11.11	2.20	12	0.41	1369.00	6913.00	19440	20240215	-21.76	8520	20231024	78.52	19440	-21.76	20240215	10710	42.02	20240117	19440	-21.76	20240215	8520	78.52	20231024	5.19	N	093520	500	80 억	2298513	N	N	6	N	N
31	20240326	110657	57	100.00	KOSDAQ	유통	N	N	N	N		N	15180	-80	5	-0.52	836307460	54523	63.08	15260	15490	15180	19830	10690	15260	15338.67	14.22	18708	15700	15480	15330	15110	14960	15405	15035	81	4570	500	10980	10	1	16163092	2454	11.09	2.20	12	0.34	1369.00	6913.00	19440	20240215	-21.91	8520	20231024	78.17	19440	-21.91	20240215	10710	41.74	20240117	19440	-21.91	20240215	8520	78.17	20231024	5.19	N	093520	500	80 억	2298513	N	N	6	N	N
32	20240326	100706	57	100.00	KOSDAQ	유통	N	N	N	N		N	15320	60	2	0.39	567412720	36916	42.71	15260	15490	15210	19830	10690	15260	15370.48	14.22	17686	15700	15480	15330	15110	14960	15405	15035	81	4570	500	10980	10	1	16163092	2476	11.19	2.22	12	0.23	1369.00	6913.00	19440	20240215	-21.19	8520	20231024	79.81	19440	-21.19	20240215	10710	43.04	20240117	19440	-21.19	20240215	8520	79.81	20231024	5.19	N	093520	500	80 억	2298513	N	N	6	N	N
33	20240326	090707	57	100.00	KOSDAQ	유통	N	N	N	N		N	15360	100	2	0.66	92252270	6036	6.98	15260	15380	15210	19830	10690	15260	15283.81	14.22	1913	15700	15480	15330	15110	14960	15405	15035	81	4570	500	10980	10	1	16163092	2483	11.22	2.22	12	0.04	1369.00	6913.00	19440	20240215	-20.99	8520	20231024	80.28	19440	-20.99	20240215	10710	43.42	20240117	19440	-20.99	20240215	8520	80.28	20231024	5.19	N	093520	500	80 억	2298513	N	N	6	N	N
34	20240325	160729	57	100.00	KOSDAQ	유통	N	N	N	N		N	15260	-140	5	-0.91	1317585590	85896	36.21	15550	15550	15180	20000	10780	15400	15339.75	14.25	-4774	16173	15786	15373	14986	14573	15580	14780	81	4600	500	11080	10	1	16163092	2466	11.15	2.21	12	0.53	1369.00	6913.00	19440	20240215	-21.50	8520	20231024	79.11	19440	-21.50	20240215	10710	42.48	20240117	19440	-21.50	20240215	8520	79.11	20231024	5.21	N	093520	500	80 억	2303326	N	N	6	N	N
35	20240325	150731	57	100.00	KOSDAQ	유통	N	N	N	N		N	15370	-30	5	-0.19	1260656420	82168	34.64	15550	15550	15180	20000	10780	15400	15342.40	14.25	-5062	16173	15786	15373	14986	14573	15580	14780	81	4600	500	11080	10	1	16163092	2484	11.23	2.22	12	0.51	1369.00	6913.00	19440	20240215	-20.94	8520	20231024	80.40	19440	-20.94	20240215	10710	43.51	20240117	19440	-20.94	20240215	8520	80.40	20231024	5.21	N	093520	500	80 억	2303326	N	N	2	N	N
36	20240325	140729	57	100.00	KOSDAQ	유통	N	N	N	N		N	15240	-160	5	-1.04	991957720	64616	27.24	15550	15550	15180	20000	10780	15400	15351.55	14.25	-3947	16173	15786	15373	14986	14573	15580	14780	81	4600	500	11080	10	1	16163092	2463	11.13	2.20	12	0.40	1369.00	6913.00	19440	20240215	-21.60	8520	20231024	78.87	19440	-21.60	20240215	10710	42.30	20240117	19440	-21.60	20240215	8520	78.87	20231024	5.21	N	093520	500	80 억	2303326	N	N	2	N	N
37	20240325	130730	57	100.00	KOSDAQ	유통	N	N	N	N		N	15280	-120	5	-0.78	892777820	58106	24.50	15550	15550	15180	20000	10780	15400	15364.62	14.25	-4573	16173	15786	15373	14986	14573	15580	14780	81	4600	500	11080	10	1	16163092	2470	11.16	2.21	12	0.36	1369.00	6913.00	19440	20240215	-21.40	8520	20231024	79.34	19440	-21.40	20240215	10710	42.67	20240117	19440	-21.40	20240215	8520	79.34	20231024	5.21	N	093520	500	80 억	2303326	N	N	2	N	N
38	20240325	120732	57	100.00	KOSDAQ	유통	N	N	N	N		N	15280	-120	5	-0.78	807683720	52523	22.14	15550	15550	15180	20000	10780	15400	15377.70	14.25	-4821	16173	15786	15373	14986	14573	15580	14780	81	4600	500	11080	10	1	16163092	2470	11.16	2.21	12	0.32	1369.00	6913.00	19440	20240215	-21.40	8520	20231024	79.34	19440	-21.40	20240215	10710	42.67	20240117	19440	-21.40	20240215	8520	79.34	20231024	5.21	N	093520	500	80 억	2303326	N	N	2	N	N
39	20240325	110730	57	100.00	KOSDAQ	유통	N	N	N	N		N	15360	-40	5	-0.26	702867090	45681	19.26	15550	15550	15180	20000	10780	15400	15386.41	14.25	-3936	16173	15786	15373	14986	14573	15580	14780	81	4600	500	11080	10	1	16163092	2483	11.22	2.22	12	0.28	1369.00	6913.00	19440	20240215	-20.99	8520	20231024	80.28	19440	-20.99	20240215	10710	43.42	20240117	19440	-20.99	20240215	8520	80.28	20231024	5.21	N	093520	500	80 억	2303326	N	N	2	N	N
40	20240325	100731	57	100.00	KOSDAQ	유통	N	N	N	N		N	15490	90	2	0.58	510275770	33182	13.99	15550	15550	15180	20000	10780	15400	15378.06	14.25	-4731	16173	15786	15373	14986	14573	15580	14780	81	4600	500	11080	10	1	16163092	2504	11.31	2.24	12	0.21	1369.00	6913.00	19440	20240215	-20.32	8520	20231024	81.81	19440	-20.32	20240215	10710	44.63	20240117	19440	-20.32	20240215	8520	81.81	20231024	5.21	N	093520	500	80 억	2303326	N	N	2	N	N
41	20240325	090733	57	100.00	KOSDAQ	유통	N	N	N	N		N	15230	-170	5	-1.10	183498860	11895	5.01	15550	15550	15180	20000	10780	15400	15426.65	14.25	310	16173	15786	15373	14986	14573	15580	14780	81	4600	500	11080	10	1	16163092	2462	11.12	2.20	12	0.07	1369.00	6913.00	19440	20240215	-21.66	8520	20231024	78.76	19440	-21.66	20240215	10710	42.20	20240117	19440	-21.66	20240215	8520	78.76	20231024	5.21	N	093520	500	80 억	2303326	N	N	2	N	N
42	20240322	160730	57	100.00	KOSDAQ	유통	N	N	N	N		N	15400	-10	5	-0.06	3626892310	236468	142.83	15500	15760	14960	20000	10790	15410	15337.59	14.26	369	16356	15882	15646	15172	14936	15765	15055	81	4590	500	11090	10	1	16163092	2489	11.25	2.23	12	1.46	1369.00	6913.00	19440	20240215	-20.78	8520	20231024	80.75	19440	-20.78	20240215	10710	43.79	20240117	19440	-20.78	20240215	8520	80.75	20231024	5.27	N	093520	500	80 억	2305622	N	N	2	N	N
43	20240322	150732	57	100.00	KOSDAQ	유통	N	N	N	N		N	15450	40	2	0.26	3512387170	229043	138.34	15500	15760	14960	20000	10790	15410	15334.89	14.26	196	16356	15882	15646	15172	14936	15765	15055	81	4590	500	11090	10	1	16163092	2497	11.29	2.23	12	1.42	1369.00	6913.00	19440	20240215	-20.52	8520	20231024	81.34	19440	-20.52	20240215	10710	44.26	20240117	19440	-20.52	20240215	8520	81.34	20231024	5.27	N	093520	500	80 억	2305622	N	N	3	N	N
44	20240322	140725	57	100.00	KOSDAQ	유통	N	N	N	N		N	15370	-40	5	-0.26	3346174770	218259	131.83	15500	15760	14960	20000	10790	15410	15331.02	14.26	2073	16356	15882	15646	15172	14936	15765	15055	81	4590	500	11090	10	1	16163092	2484	11.23	2.22	12	1.35	1369.00	6913.00	19440	20240215	-20.94	8520	20231024	80.40	19440	-20.94	20240215	10710	43.51	20240117	19440	-20.94	20240215	8520	80.40	20231024	5.27	N	093520	500	80 억	2305622	N	N	3	N	N
45	20240322	130728	57	100.00	KOSDAQ	유통	N	N	N	N		N	15530	120	2	0.78	3137464670	204740	123.66	15500	15760	14960	20000	10790	15410	15323.92	14.26	2931	16356	15882	15646	15172	14936	15765	15055	81	4590	500	11090	10	1	16163092	2510	11.34	2.25	12	1.27	1369.00	6913.00	19440	20240215	-20.11	8520	20231024	82.28	19440	-20.11	20240215	10710	45.00	20240117	19440	-20.11	20240215	8520	82.28	20231024	5.27	N	093520	500	80 억	2305622	N	N	3	N	N
46	20240322	120723	57	100.00	KOSDAQ	유통	N	N	N	N		N	15520	110	2	0.71	2846547950	185965	112.32	15500	15760	14960	20000	10790	15410	15306.61	14.26	2937	16356	15882	15646	15172	14936	15765	15055	81	4590	500	11090	10	1	16163092	2509	11.34	2.25	12	1.15	1369.00	6913.00	19440	20240215	-20.16	8520	20231024	82.16	19440	-20.16	20240215	10710	44.91	20240117	19440	-20.16	20240215	8520	82.16	20231024	5.27	N	093520	500	80 억	2305622	N	N	3	N	N
47	20240322	110731	57	100.00	KOSDAQ	유통	N	N	N	N		N	15060	-350	5	-2.27	1208067840	79934	48.28	15500	15510	14960	20000	10790	15410	15111.38	14.26	-12398	16356	15882	15646	15172	14936	15765	15055	81	4590	500	11090	10	1	16163092	2434	11.00	2.18	12	0.49	1369.00	6913.00	19440	20240215	-22.53	8520	20231024	76.76	19440	-22.53	20240215	10710	40.62	20240117	19440	-22.53	20240215	8520	76.76	20231024	5.27	N	093520	500	80 억	2305622	N	N	3	N	N
48	20240322	100725	57	100.00	KOSDAQ	유통	N	N	N	N		N	15100	-310	5	-2.01	587019640	38631	23.33	15500	15510	15020	20000	10790	15410	15192.64	14.26	108	16356	15882	15646	15172	14936	15765	15055	81	4590	500	11090	10	1	16163092	2441	11.03	2.18	12	0.24	1369.00	6913.00	19440	20240215	-22.33	8520	20231024	77.23	19440	-22.33	20240215	10710	40.99	20240117	19440	-22.33	20240215	8520	77.23	20231024	5.27	N	093520	500	80 억	2305622	N	N	3	N	N
49	20240322	090722	57	100.00	KOSDAQ	유통	N	N	N	N		N	15240	-170	5	-1.10	180786220	11756	7.10	15500	15510	15240	20000	10790	15410	15376.74	14.26	-1266	16356	15882	15646	15172	14936	15765	15055	81	4590	500	11090	10	1	16163092	2463	11.13	2.20	12	0.07	1369.00	6913.00	19440	20240215	-21.60	8520	20231024	78.87	19440	-21.60	20240215	10710	42.30	20240117	19440	-21.60	20240215	8520	78.87	20231024	5.27	N	093520	500	80 억	2305622	N	N	3	N	N
50	20240321	160730	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15410	-140	5	-0.90	2524462050	160371	83.49	15870	16120	15410	20200	10890	15550	15741.92	14.27	-1707	16416	15982	15516	15082	14616	16200	15300	81	4650	500	11190	10	1	16163092	2491	11.26	2.23	12	0.99	1369.00	6913.00	19440	20240215	-20.73	8520	20231024	80.87	19440	-20.73	20240215	10710	43.88	20240117	19440	-20.73	20240215	8520	80.87	20231024	5.23	N	093520	500	80 억	2307229	N	N	3	N	N
51	20240321	150725	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15460	-90	5	-0.58	2386576300	151428	78.84	15870	16120	15410	20200	10890	15550	15760.47	14.27	-1344	16416	15982	15516	15082	14616	16200	15300	81	4650	500	11190	10	1	16163092	2499	11.29	2.24	12	0.94	1369.00	6913.00	19440	20240215	-20.47	8520	20231024	81.46	19440	-20.47	20240215	10710	44.35	20240117	19440	-20.47	20240215	8520	81.46	20231024	5.23	N	093520	500	80 억	2307229	N	N	0	N	N
52	20240321	140726	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15450	-100	5	-0.64	2252357350	142742	74.32	15870	16120	15450	20200	10890	15550	15779.22	14.27	-486	16416	15982	15516	15082	14616	16200	15300	81	4650	500	11190	10	1	16163092	2497	11.29	2.23	12	0.88	1369.00	6913.00	19440	20240215	-20.52	8520	20231024	81.34	19440	-20.52	20240215	10710	44.26	20240117	19440	-20.52	20240215	8520	81.34	20231024	5.23	N	093520	500	80 억	2307229	N	N	0	N	N
53	20240321	130713	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15640	90	2	0.58	2038252180	128938	67.13	15870	16120	15480	20200	10890	15550	15808.00	14.27	2238	16416	15982	15516	15082	14616	16200	15300	81	4650	500	11190	10	1	16163092	2528	11.42	2.26	12	0.80	1369.00	6913.00	19440	20240215	-19.55	8520	20231024	83.57	19440	-19.55	20240215	10710	46.03	20240117	19440	-19.55	20240215	8520	83.57	20231024	5.23	N	093520	500	80 억	2307229	N	N	0	N	N
54	20240321	120725	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15560	10	2	0.06	1742404380	109890	57.21	15870	16120	15540	20200	10890	15550	15855.90	14.27	3458	16416	15982	15516	15082	14616	16200	15300	81	4650	500	11190	10	1	16163092	2515	11.37	2.25	12	0.68	1369.00	6913.00	19440	20240215	-19.96	8520	20231024	82.63	19440	-19.96	20240215	10710	45.28	20240117	19440	-19.96	20240215	8520	82.63	20231024	5.23	N	093520	500	80 억	2307229	N	N	0	N	N
55	20240321	110723	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15740	190	2	1.22	1507859430	94883	49.40	15870	16120	15650	20200	10890	15550	15891.78	14.27	2702	16416	15982	15516	15082	14616	16200	15300	81	4650	500	11190	10	1	16163092	2544	11.50	2.28	12	0.59	1369.00	6913.00	19440	20240215	-19.03	8520	20231024	84.74	19440	-19.03	20240215	10710	46.97	20240117	19440	-19.03	20240215	8520	84.74	20231024	5.23	N	093520	500	80 억	2307229	N	N	0	N	N
56	20240321	100727	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15710	160	2	1.03	1243818830	78074	40.65	15870	16120	15710	20200	10890	15550	15931.28	14.27	4270	16416	15982	15516	15082	14616	16200	15300	81	4650	500	11190	10	1	16163092	2539	11.48	2.27	12	0.48	1369.00	6913.00	19440	20240215	-19.19	8520	20231024	84.39	19440	-19.19	20240215	10710	46.69	20240117	19440	-19.19	20240215	8520	84.39	20231024	5.23	N	093520	500	80 억	2307229	N	N	0	N	N
57	20240321	090729	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15960	410	2	2.64	589232690	36879	19.20	15870	16120	15850	20200	10890	15550	15977.46	14.27	4198	16416	15982	15516	15082	14616	16200	15300	81	4650	500	11190	10	1	16163092	2580	11.66	2.31	12	0.23	1369.00	6913.00	19440	20240215	-17.90	8520	20231024	87.32	19440	-17.90	20240215	10710	49.02	20240117	19440	-17.90	20240215	8520	87.32	20231024	5.23	N	093520	500	80 억	2307229	N	N	0	N	N
58	20240320	160718	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15550	430	2	2.84	2926713930	189080	156.01	15120	15950	15050	19650	10590	15120	15480.03	14.21	10757	15800	15460	15260	14920	14720	15360	14820	81	4530	500	10880	10	1	16163092	2513	11.36	2.25	12	1.17	1369.00	6913.00	19440	20240215	-20.01	8520	20231024	82.51	19440	-20.01	20240215	10710	45.19	20240117	19440	-20.01	20240215	8520	82.51	20231024	5.23	N	093520	500	80 억	2296460	N	N	105	N	N
59	20240320	150721	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15570	450	2	2.98	2778522650	179567	148.16	15120	15950	15050	19650	10590	15120	15475.18	14.21	12573	15800	15460	15260	14920	14720	15360	14820	81	4530	500	10880	10	1	16163092	2517	11.37	2.25	12	1.11	1369.00	6913.00	19440	20240215	-19.91	8520	20231024	82.75	19440	-19.91	20240215	10710	45.38	20240117	19440	-19.91	20240215	8520	82.75	20231024	5.23	N	093520	500	80 억	2296460	N	N	105	N	N
60	20240320	140725	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15560	440	2	2.91	1675505290	109233	90.13	15120	15560	15050	19650	10590	15120	15340.57	14.21	10061	15800	15460	15260	14920	14720	15360	14820	81	4530	500	10880	10	1	16163092	2515	11.37	2.25	12	0.68	1369.00	6913.00	19440	20240215	-19.96	8520	20231024	82.63	19440	-19.96	20240215	10710	45.28	20240117	19440	-19.96	20240215	8520	82.63	20231024	5.23	N	093520	500	80 억	2296460	N	N	105	N	N
61	20240320	130724	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15460	340	2	2.25	1386376060	90560	74.72	15120	15530	15050	19650	10590	15120	15310.75	14.21	7848	15800	15460	15260	14920	14720	15360	14820	81	4530	500	10880	10	1	16163092	2499	11.29	2.24	12	0.56	1369.00	6913.00	19440	20240215	-20.47	8520	20231024	81.46	19440	-20.47	20240215	10710	44.35	20240117	19440	-20.47	20240215	8520	81.46	20231024	5.23	N	093520	500	80 억	2296460	N	N	105	N	N
62	20240320	120718	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15400	280	2	1.85	1228465000	80300	66.25	15120	15530	15050	19650	10590	15120	15300.40	14.21	5382	15800	15460	15260	14920	14720	15360	14820	81	4530	500	10880	10	1	16163092	2489	11.25	2.23	12	0.50	1369.00	6913.00	19440	20240215	-20.78	8520	20231024	80.75	19440	-20.78	20240215	10710	43.79	20240117	19440	-20.78	20240215	8520	80.75	20231024	5.23	N	093520	500	80 억	2296460	N	N	105	N	N
63	20240320	110720	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15400	280	2	1.85	988055340	64748	53.42	15120	15490	15050	19650	10590	15120	15261.92	14.21	6378	15800	15460	15260	14920	14720	15360	14820	81	4530	500	10880	10	1	16163092	2489	11.25	2.23	12	0.40	1369.00	6913.00	19440	20240215	-20.78	8520	20231024	80.75	19440	-20.78	20240215	10710	43.79	20240117	19440	-20.78	20240215	8520	80.75	20231024	5.23	N	093520	500	80 억	2296460	N	N	105	N	N
64	20240320	100716	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15130	10	2	0.07	456681710	30171	24.89	15120	15390	15050	19650	10590	15120	15136.93	14.21	-4672	15800	15460	15260	14920	14720	15360	14820	81	4530	500	10880	10	1	16163092	2445	11.05	2.19	12	0.19	1369.00	6913.00	19440	20240215	-22.17	8520	20231024	77.58	19440	-22.17	20240215	10710	41.27	20240117	19440	-22.17	20240215	8520	77.58	20231024	5.23	N	093520	500	80 억	2296460	N	N	105	N	N
65	20240320	090717	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15340	220	2	1.46	75631440	4964	4.10	15120	15390	15120	19650	10590	15120	15260.60	14.21	-324	15800	15460	15260	14920	14720	15360	14820	81	4530	500	10880	10	1	16163092	2479	11.21	2.22	12	0.03	1369.00	6913.00	19440	20240215	-21.09	8520	20231024	80.05	19440	-21.09	20240215	10710	43.23	20240117	19440	-21.09	20240215	8520	80.05	20231024	5.23	N	093520	500	80 억	2296460	N	N	105	N	N
66	20240319	160710	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15120	-480	5	-3.08	1823738580	119938	104.71	15600	15600	15060	20250	10920	15600	15205.36	14.24	-5971	16013	15806	15643	15436	15273	15725	15355	81	4650	500	11230	10	1	16163092	2444	11.04	2.19	12	0.74	1369.00	6913.00	19440	20240215	-22.22	8520	20231024	77.46	19440	-22.22	20240215	10710	41.18	20240117	19440	-22.22	20240215	8520	77.46	20231024	5.20	N	093520	500	80 억	2302328	N	N	105	N	N
67	20240319	150719	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15200	-400	5	-2.56	1756380360	115487	100.82	15600	15600	15060	20250	10920	15600	15208.01	14.24	-6012	16013	15806	15643	15436	15273	15725	15355	81	4650	500	11230	10	1	16163092	2457	11.10	2.20	12	0.71	1369.00	6913.00	19440	20240215	-21.81	8520	20231024	78.40	19440	-21.81	20240215	10710	41.92	20240117	19440	-21.81	20240215	8520	78.40	20231024	5.20	N	093520	500	80 억	2302328	N	N	0	N	N
68	20240319	140720	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15160	-440	5	-2.82	1478390280	97112	84.78	15600	15600	15080	20250	10920	15600	15223.04	14.24	-12869	16013	15806	15643	15436	15273	15725	15355	81	4650	500	11230	10	1	16163092	2450	11.07	2.19	12	0.60	1369.00	6913.00	19440	20240215	-22.02	8520	20231024	77.93	19440	-22.02	20240215	10710	41.55	20240117	19440	-22.02	20240215	8520	77.93	20231024	5.20	N	093520	500	80 억	2302328	N	N	0	N	N
69	20240319	130650	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15120	-480	5	-3.08	1322212110	86784	75.76	15600	15600	15080	20250	10920	15600	15235.10	14.24	-14221	16013	15806	15643	15436	15273	15725	15355	81	4650	500	11230	10	1	16163092	2444	11.04	2.19	12	0.54	1369.00	6913.00	19440	20240215	-22.22	8520	20231024	77.46	19440	-22.22	20240215	10710	41.18	20240117	19440	-22.22	20240215	8520	77.46	20231024	5.20	N	093520	500	80 억	2302328	N	N	0	N	N
70	20240319	120714	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15090	-510	5	-3.27	1246869360	81793	71.41	15600	15600	15080	20250	10920	15600	15243.62	14.24	-13498	16013	15806	15643	15436	15273	15725	15355	81	4650	500	11230	10	1	16163092	2439	11.02	2.18	12	0.51	1369.00	6913.00	19440	20240215	-22.38	8520	20231024	77.11	19440	-22.38	20240215	10710	40.90	20240117	19440	-22.38	20240215	8520	77.11	20231024	5.20	N	093520	500	80 억	2302328	N	N	0	N	N
71	20240319	110715	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15090	-510	5	-3.27	1096733600	71861	62.73	15600	15600	15080	20250	10920	15600	15261.24	14.24	-14521	16013	15806	15643	15436	15273	15725	15355	81	4650	500	11230	10	1	16163092	2439	11.02	2.18	12	0.44	1369.00	6913.00	19440	20240215	-22.38	8520	20231024	77.11	19440	-22.38	20240215	10710	40.90	20240117	19440	-22.38	20240215	8520	77.11	20231024	5.20	N	093520	500	80 억	2302328	N	N	0	N	N
72	20240319	100718	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15320	-280	5	-1.79	764027970	49883	43.55	15600	15600	15080	20250	10920	15600	15315.63	14.24	-15197	16013	15806	15643	15436	15273	15725	15355	81	4650	500	11230	10	1	16163092	2476	11.19	2.22	12	0.31	1369.00	6913.00	19440	20240215	-21.19	8520	20231024	79.81	19440	-21.19	20240215	10710	43.04	20240117	19440	-21.19	20240215	8520	79.81	20231024	5.20	N	093520	500	80 억	2302328	N	N	0	N	N
73	20240319	090717	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15290	-310	5	-1.99	208588610	13504	11.79	15600	15600	15250	20250	10920	15600	15444.88	14.24	-1249	16013	15806	15643	15436	15273	15725	15355	81	4650	500	11230	10	1	16163092	2471	11.17	2.21	12	0.08	1369.00	6913.00	19440	20240215	-21.35	8520	20231024	79.46	19440	-21.35	20240215	10710	42.76	20240117	19440	-21.35	20240215	8520	79.46	20231024	5.20	N	093520	500	80 억	2302328	N	N	0	N	N
74	20240318	160713	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15600	-150	5	-0.95	1764316940	112923	57.10	15840	15850	15480	20450	11030	15750	15624.05	14.29	-7558	16436	16092	15446	15102	14456	16265	15275	81	4700	500	11340	10	1	16163092	2521	11.40	2.26	12	0.70	1369.00	6913.00	19440	20240215	-19.75	8520	20231024	83.10	19440	-19.75	20240215	10710	45.66	20240117	19440	-19.75	20240215	8520	83.10	20231024	5.30	N	093520	500	80 억	2309865	N	N	0	N	N
75	20240318	150714	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15600	-150	5	-0.95	1657566570	106077	53.63	15840	15850	15480	20450	11030	15750	15626.00	14.29	-7414	16436	16092	15446	15102	14456	16265	15275	81	4700	500	11340	10	1	16163092	2521	11.40	2.26	12	0.66	1369.00	6913.00	19440	20240215	-19.75	8520	20231024	83.10	19440	-19.75	20240215	10710	45.66	20240117	19440	-19.75	20240215	8520	83.10	20231024	5.30	N	093520	500	80 억	2309865	N	N	0	N	N
76	20240318	140714	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15630	-120	5	-0.76	1439230770	92096	46.57	15840	15850	15480	20450	11030	15750	15627.43	14.29	-4993	16436	16092	15446	15102	14456	16265	15275	81	4700	500	11340	10	1	16163092	2526	11.42	2.26	12	0.57	1369.00	6913.00	19440	20240215	-19.60	8520	20231024	83.45	19440	-19.60	20240215	10710	45.94	20240117	19440	-19.60	20240215	8520	83.45	20231024	5.30	N	093520	500	80 억	2309865	N	N	0	N	N
77	20240318	130713	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15670	-80	5	-0.51	1302189450	83321	42.13	15840	15850	15480	20450	11030	15750	15628.50	14.29	-6338	16436	16092	15446	15102	14456	16265	15275	81	4700	500	11340	10	1	16163092	2533	11.45	2.27	12	0.52	1369.00	6913.00	19440	20240215	-19.39	8520	20231024	83.92	19440	-19.39	20240215	10710	46.31	20240117	19440	-19.39	20240215	8520	83.92	20231024	5.30	N	093520	500	80 억	2309865	N	N	0	N	N
78	20240318	120710	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15640	-110	5	-0.70	1220709150	78107	39.49	15840	15850	15480	20450	11030	15750	15628.58	14.29	-5742	16436	16092	15446	15102	14456	16265	15275	81	4700	500	11340	10	1	16163092	2528	11.42	2.26	12	0.48	1369.00	6913.00	19440	20240215	-19.55	8520	20231024	83.57	19440	-19.55	20240215	10710	46.03	20240117	19440	-19.55	20240215	8520	83.57	20231024	5.30	N	093520	500	80 억	2309865	N	N	0	N	N
79	20240318	110714	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15590	-160	5	-1.02	1124295240	71928	36.37	15840	15850	15480	20450	11030	15750	15630.74	14.29	-5156	16436	16092	15446	15102	14456	16265	15275	81	4700	500	11340	10	1	16163092	2520	11.39	2.26	12	0.45	1369.00	6913.00	19440	20240215	-19.80	8520	20231024	82.98	19440	-19.80	20240215	10710	45.56	20240117	19440	-19.80	20240215	8520	82.98	20231024	5.30	N	093520	500	80 억	2309865	N	N	0	N	N
80	20240318	100712	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15640	-110	5	-0.70	951972560	60881	30.78	15840	15850	15480	20450	11030	15750	15636.50	14.29	-933	16436	16092	15446	15102	14456	16265	15275	81	4700	500	11340	10	1	16163092	2528	11.42	2.26	12	0.38	1369.00	6913.00	19440	20240215	-19.55	8520	20231024	83.57	19440	-19.55	20240215	10710	46.03	20240117	19440	-19.55	20240215	8520	83.57	20231024	5.30	N	093520	500	80 억	2309865	N	N	0	N	N
81	20240318	090712	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15790	40	2	0.25	157570230	10038	5.08	15840	15840	15530	20450	11030	15750	15697.06	14.29	-2644	16436	16092	15446	15102	14456	16265	15275	81	4700	500	11340	10	1	16163092	2552	11.53	2.28	12	0.06	1369.00	6913.00	19440	20240215	-18.78	8520	20231024	85.33	19440	-18.78	20240215	10710	47.43	20240117	19440	-18.78	20240215	8520	85.33	20231024	5.30	N	093520	500	80 억	2309865	N	N	0	N	N
82	20240315	160705	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15750	530	2	3.48	2972258260	194292	61.34	14970	15790	14800	19780	10660	15220	15296.54	14.10	31747	16500	15860	15250	14610	14000	15555	14305	81	4560	500	10950	10	1	16163092	2546	11.50	2.28	12	1.20	1369.00	6913.00	19440	20240215	-18.98	8520	20231024	84.86	19440	-18.98	20240215	10710	47.06	20240117	19440	-18.98	20240215	8520	84.86	20231024	5.24	N	093520	500	80 억	2279019	N	N	0	N	N
83	20240315	150642	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15650	430	2	2.83	2570751110	168765	53.28	14970	15660	14800	19780	10660	15220	15232.73	14.10	30930	16500	15860	15250	14610	14000	15555	14305	81	4560	500	10950	10	1	16163092	2530	11.43	2.26	12	1.04	1369.00	6913.00	19440	20240215	-19.50	8520	20231024	83.69	19440	-19.50	20240215	10710	46.13	20240117	19440	-19.50	20240215	8520	83.69	20231024	5.24	N	093520	500	80 억	2279019	N	N	0	N	N
84	20240315	140629	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15240	20	2	0.13	1790716390	118308	37.35	14970	15380	14800	19780	10660	15220	15136.00	14.10	13070	16500	15860	15250	14610	14000	15555	14305	81	4560	500	10950	10	1	16163092	2463	11.13	2.20	12	0.73	1369.00	6913.00	19440	20240215	-21.60	8520	20231024	78.87	19440	-21.60	20240215	10710	42.30	20240117	19440	-21.60	20240215	8520	78.87	20231024	5.24	N	093520	500	80 억	2279019	N	N	0	N	N
85	20240315	130707	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15170	-50	5	-0.33	1447975280	95794	30.24	14970	15380	14800	19780	10660	15220	15115.43	14.10	-1105	16500	15860	15250	14610	14000	15555	14305	81	4560	500	10950	10	1	16163092	2452	11.08	2.19	12	0.59	1369.00	6913.00	19440	20240215	-21.97	8520	20231024	78.05	19440	-21.97	20240215	10710	41.64	20240117	19440	-21.97	20240215	8520	78.05	20231024	5.24	N	093520	500	80 억	2279019	N	N	0	N	N
86	20240315	120707	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15220	0	3	0.00	1325480370	87725	27.69	14970	15380	14800	19780	10660	15220	15109.40	14.10	-1881	16500	15860	15250	14610	14000	15555	14305	81	4560	500	10950	10	1	16163092	2460	11.12	2.20	12	0.54	1369.00	6913.00	19440	20240215	-21.71	8520	20231024	78.64	19440	-21.71	20240215	10710	42.11	20240117	19440	-21.71	20240215	8520	78.64	20231024	5.24	N	093520	500	80 억	2279019	N	N	0	N	N
87	20240315	110702	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15240	20	2	0.13	1196423530	79233	25.01	14970	15380	14800	19780	10660	15220	15099.95	14.10	-621	16500	15860	15250	14610	14000	15555	14305	81	4560	500	10950	10	1	16163092	2463	11.13	2.20	12	0.49	1369.00	6913.00	19440	20240215	-21.60	8520	20231024	78.87	19440	-21.60	20240215	10710	42.30	20240117	19440	-21.60	20240215	8520	78.87	20231024	5.24	N	093520	500	80 억	2279019	N	N	0	N	N
88	20240315	100705	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15210	-10	5	-0.07	796675750	53017	16.74	14970	15250	14800	19780	10660	15220	15026.52	14.10	9027	16500	15860	15250	14610	14000	15555	14305	81	4560	500	10950	10	1	16163092	2458	11.11	2.20	12	0.33	1369.00	6913.00	19440	20240215	-21.76	8520	20231024	78.52	19440	-21.76	20240215	10710	42.02	20240117	19440	-21.76	20240215	8520	78.52	20231024	5.24	N	093520	500	80 억	2279019	N	N	0	N	N
89	20240315	090710	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15140	-80	5	-0.53	141291700	9410	2.97	14970	15150	14920	19780	10660	15220	15013.39	14.10	5021	16500	15860	15250	14610	14000	15555	14305	81	4560	500	10950	10	1	16163092	2447	11.06	2.19	12	0.06	1369.00	6913.00	19440	20240215	-22.12	8520	20231024	77.70	19440	-22.12	20240215	10710	41.36	20240117	19440	-22.12	20240215	8520	77.70	20231024	5.24	N	093520	500	80 억	2279019	N	N	0	N	N
90	20240314	160659	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15220	-480	5	-3.06	4808154380	315606	121.11	15550	15890	14640	20400	10990	15700	15234.36	14.01	12954	17173	16436	16063	15326	14953	16250	15140	81	4700	500	11300	10	1	16163092	2460	11.12	2.20	12	1.95	1369.00	6913.00	19440	20240215	-21.71	8520	20231024	78.64	19440	-21.71	20240215	10710	42.11	20240117	19440	-21.71	20240215	8520	78.64	20231024	5.24	N	093520	500	80 억	2265167	N	N	0	N	N
91	20240314	150702	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15200	-500	5	-3.18	4696974850	308294	118.31	15550	15890	14640	20400	10990	15700	15235.00	14.01	12265	17173	16436	16063	15326	14953	16250	15140	81	4700	500	11300	10	1	16163092	2457	11.10	2.20	12	1.91	1369.00	6913.00	19440	20240215	-21.81	8520	20231024	78.40	19440	-21.81	20240215	10710	41.92	20240117	19440	-21.81	20240215	8520	78.40	20231024	5.24	N	093520	500	80 억	2265167	N	N	0	N	N
92	20240314	140702	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15250	-450	5	-2.87	4496758770	295122	113.25	15550	15890	14640	20400	10990	15700	15236.55	14.01	11933	17173	16436	16063	15326	14953	16250	15140	81	4700	500	11300	10	1	16163092	2465	11.14	2.21	12	1.83	1369.00	6913.00	19440	20240215	-21.55	8520	20231024	78.99	19440	-21.55	20240215	10710	42.39	20240117	19440	-21.55	20240215	8520	78.99	20231024	5.24	N	093520	500	80 억	2265167	N	N	0	N	N
93	20240314	130658	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15200	-500	5	-3.18	4384147970	287706	110.41	15550	15890	14640	20400	10990	15700	15237.89	14.01	10564	17173	16436	16063	15326	14953	16250	15140	81	4700	500	11300	10	1	16163092	2457	11.10	2.20	12	1.78	1369.00	6913.00	19440	20240215	-21.81	8520	20231024	78.40	19440	-21.81	20240215	10710	41.92	20240117	19440	-21.81	20240215	8520	78.40	20231024	5.24	N	093520	500	80 억	2265167	N	N	0	N	N
94	20240314	120659	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15210	-490	5	-3.12	4221852240	277014	106.30	15550	15890	14640	20400	10990	15700	15240.16	14.01	10393	17173	16436	16063	15326	14953	16250	15140	81	4700	500	11300	10	1	16163092	2458	11.11	2.20	12	1.71	1369.00	6913.00	19440	20240215	-21.76	8520	20231024	78.52	19440	-21.76	20240215	10710	42.02	20240117	19440	-21.76	20240215	8520	78.52	20231024	5.24	N	093520	500	80 억	2265167	N	N	0	N	N
95	20240314	110700	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15130	-570	5	-3.63	4044405430	265350	101.83	15550	15890	14640	20400	10990	15700	15241.34	14.01	9783	17173	16436	16063	15326	14953	16250	15140	81	4700	500	11300	10	1	16163092	2445	11.05	2.19	12	1.64	1369.00	6913.00	19440	20240215	-22.17	8520	20231024	77.58	19440	-22.17	20240215	10710	41.27	20240117	19440	-22.17	20240215	8520	77.58	20231024	5.24	N	093520	500	80 억	2265167	N	N	0	N	N
96	20240314	100705	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15240	-460	5	-2.93	3271549020	214151	82.18	15550	15890	14640	20400	10990	15700	15276.33	14.01	4056	17173	16436	16063	15326	14953	16250	15140	81	4700	500	11300	10	1	16163092	2463	11.13	2.20	12	1.32	1369.00	6913.00	19440	20240215	-21.60	8520	20231024	78.87	19440	-21.60	20240215	10710	42.30	20240117	19440	-21.60	20240215	8520	78.87	20231024	5.24	N	093520	500	80 억	2265167	N	N	0	N	N
97	20240314	090703	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15680	-20	5	-0.13	132811130	8516	3.27	15550	15700	15550	20400	10990	15700	15592.30	14.01	2257	17173	16436	16063	15326	14953	16250	15140	81	4700	500	11300	10	1	16163092	2534	11.45	2.27	12	0.05	1369.00	6913.00	19440	20240215	-19.34	8520	20231024	84.04	19440	-19.34	20240215	10710	46.41	20240117	19440	-19.34	20240215	8520	84.04	20231024	5.24	N	093520	500	80 억	2265167	N	N	0	N	N
98	20240313	160654	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15700	-560	5	-3.44	4084039350	253644	99.94	16780	16800	15690	21100	11390	16260	16101.86	14.12	-16153	16606	16432	16096	15922	15586	16520	16010	81	4840	500	11700	10	1	16163092	2538	11.47	2.27	12	1.57	1369.00	6913.00	19440	20240215	-19.24	8520	20231024	84.27	19440	-19.24	20240215	10710	46.59	20240117	19440	-19.24	20240215	8520	84.27	20231024	4.98	N	093520	500	80 억	2281604	N	N	28	N	N
99	20240313	150653	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15810	-450	5	-2.77	3820968270	236931	93.36	16780	16800	15690	21100	11390	16260	16126.92	14.12	-15654	16606	16432	16096	15922	15586	16520	16010	81	4840	500	11700	10	1	16163092	2555	11.55	2.29	12	1.47	1369.00	6913.00	19440	20240215	-18.67	8520	20231024	85.56	19440	-18.67	20240215	10710	47.62	20240117	19440	-18.67	20240215	8520	85.56	20231024	4.98	N	093520	500	80 억	2281604	N	N	28	N	N
100	20240313	140658	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15780	-480	5	-2.95	3522571940	218064	85.92	16780	16800	15690	21100	11390	16260	16153.84	14.12	-18077	16606	16432	16096	15922	15586	16520	16010	81	4840	500	11700	10	1	16163092	2551	11.53	2.28	12	1.35	1369.00	6913.00	19440	20240215	-18.83	8520	20231024	85.21	19440	-18.83	20240215	10710	47.34	20240117	19440	-18.83	20240215	8520	85.21	20231024	4.98	N	093520	500	80 억	2281604	N	N	28	N	N
101	20240313	130700	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15910	-350	5	-2.15	2984561900	183935	72.47	16780	16800	15900	21100	11390	16260	16226.18	14.12	-22494	16606	16432	16096	15922	15586	16520	16010	81	4840	500	11700	10	1	16163092	2572	11.62	2.30	12	1.14	1369.00	6913.00	19440	20240215	-18.16	8520	20231024	86.74	19440	-18.16	20240215	10710	48.55	20240117	19440	-18.16	20240215	8520	86.74	20231024	4.98	N	093520	500	80 억	2281604	N	N	28	N	N
102	20240313	120656	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16000	-260	5	-1.60	2646105360	162678	64.10	16780	16800	15950	21100	11390	16260	16265.91	14.12	-21643	16606	16432	16096	15922	15586	16520	16010	81	4840	500	11700	10	1	16163092	2586	11.69	2.31	12	1.01	1369.00	6913.00	19440	20240215	-17.70	8520	20231024	87.79	19440	-17.70	20240215	10710	49.39	20240117	19440	-17.70	20240215	8520	87.79	20231024	4.98	N	093520	500	80 억	2281604	N	N	28	N	N
103	20240313	110653	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16040	-220	5	-1.35	2312257720	141796	55.87	16780	16800	15990	21100	11390	16260	16306.93	14.12	-19194	16606	16432	16096	15922	15586	16520	16010	81	4840	500	11700	10	1	16163092	2593	11.72	2.32	12	0.88	1369.00	6913.00	19440	20240215	-17.49	8520	20231024	88.26	19440	-17.49	20240215	10710	49.77	20240117	19440	-17.49	20240215	8520	88.26	20231024	4.98	N	093520	500	80 억	2281604	N	N	28	N	N
104	20240313	100651	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16100	-160	5	-0.98	1781872920	108708	42.83	16780	16800	16100	21100	11390	16260	16391.37	14.12	-22321	16606	16432	16096	15922	15586	16520	16010	81	4840	500	11700	10	1	16163092	2602	11.76	2.33	12	0.67	1369.00	6913.00	19440	20240215	-17.18	8520	20231024	88.97	19440	-17.18	20240215	10710	50.33	20240117	19440	-17.18	20240215	8520	88.97	20231024	4.98	N	093520	500	80 억	2281604	N	N	28	N	N
105	20240313	090656	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16430	170	2	1.05	673054200	40619	16.00	16780	16800	16390	21100	11390	16260	16569.94	14.12	-14108	16606	16432	16096	15922	15586	16520	16010	81	4840	500	11700	10	1	16163092	2656	12.00	2.38	12	0.25	1369.00	6913.00	19440	20240215	-15.48	8520	20231024	92.84	19440	-15.48	20240215	10710	53.41	20240117	19440	-15.48	20240215	8520	92.84	20231024	4.98	N	093520	500	80 억	2281604	N	N	28	N	N
106	20240312	160646	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16260	150	2	0.93	3953633820	247160	55.49	16050	16270	15760	20900	11280	16110	15993.90	14.03	12964	17796	16952	16156	15312	14516	16555	14915	81	4790	500	11590	10	1	16163092	2628	11.88	2.35	12	1.53	1369.00	6913.00	19440	20240215	-16.36	8520	20231024	90.85	19440	-16.36	20240215	10710	51.82	20240117	19440	-16.36	20240215	8520	90.85	20231024	5.14	N	093520	500	80 억	2267190	N	N	28	N	N
107	20240312	150645	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16200	90	2	0.56	3667678910	229546	51.53	16050	16270	15760	20900	11280	16110	15977.87	14.03	13186	17796	16952	16156	15312	14516	16555	14915	81	4790	500	11590	10	1	16163092	2618	11.83	2.34	12	1.42	1369.00	6913.00	19440	20240215	-16.67	8520	20231024	90.14	19440	-16.67	20240215	10710	51.26	20240117	19440	-16.67	20240215	8520	90.14	20231024	5.14	N	093520	500	80 억	2267190	N	N	16	N	N
108	20240312	140639	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15900	-210	5	-1.30	2820917890	176945	39.72	16050	16190	15760	20900	11280	16110	15942.18	14.03	-7022	17796	16952	16156	15312	14516	16555	14915	81	4790	500	11590	10	1	16163092	2570	11.61	2.30	12	1.09	1369.00	6913.00	19440	20240215	-18.21	8520	20231024	86.62	19440	-18.21	20240215	10710	48.46	20240117	19440	-18.21	20240215	8520	86.62	20231024	5.14	N	093520	500	80 억	2267190	N	N	16	N	N
109	20240312	130616	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15940	-170	5	-1.06	2587230480	162271	36.43	16050	16190	15760	20900	11280	16110	15943.71	14.03	-5695	17796	16952	16156	15312	14516	16555	14915	81	4790	500	11590	10	1	16163092	2576	11.64	2.31	12	1.00	1369.00	6913.00	19440	20240215	-18.00	8520	20231024	87.09	19440	-18.00	20240215	10710	48.83	20240117	19440	-18.00	20240215	8520	87.09	20231024	5.14	N	093520	500	80 억	2267190	N	N	16	N	N
110	20240312	120648	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15850	-260	5	-1.61	2368417810	148475	33.33	16050	16190	15760	20900	11280	16110	15951.44	14.03	-7185	17796	16952	16156	15312	14516	16555	14915	81	4790	500	11590	10	1	16163092	2562	11.58	2.29	12	0.92	1369.00	6913.00	19440	20240215	-18.47	8520	20231024	86.03	19440	-18.47	20240215	10710	47.99	20240117	19440	-18.47	20240215	8520	86.03	20231024	5.14	N	093520	500	80 억	2267190	N	N	16	N	N
111	20240312	110646	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16070	-40	5	-0.25	1870984300	117278	26.33	16050	16190	15760	20900	11280	16110	15953.18	14.03	-4352	17796	16952	16156	15312	14516	16555	14915	81	4790	500	11590	10	1	16163092	2597	11.74	2.32	12	0.73	1369.00	6913.00	19440	20240215	-17.34	8520	20231024	88.62	19440	-17.34	20240215	10710	50.05	20240117	19440	-17.34	20240215	8520	88.62	20231024	5.14	N	093520	500	80 억	2267190	N	N	16	N	N
112	20240312	100645	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16110	0	3	0.00	1605828880	100768	22.62	16050	16190	15760	20900	11280	16110	15935.60	14.03	-3864	17796	16952	16156	15312	14516	16555	14915	81	4790	500	11590	10	1	16163092	2604	11.77	2.33	12	0.62	1369.00	6913.00	19440	20240215	-17.13	8520	20231024	89.08	19440	-17.13	20240215	10710	50.42	20240117	19440	-17.13	20240215	8520	89.08	20231024	5.14	N	093520	500	80 억	2267190	N	N	16	N	N
113	20240312	090645	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15870	-240	5	-1.49	353842000	22132	4.97	16050	16100	15870	20900	11280	16110	15986.84	14.03	-3440	17796	16952	16156	15312	14516	16555	14915	81	4790	500	11590	10	1	16163092	2565	11.59	2.30	12	0.14	1369.00	6913.00	19440	20240215	-18.36	8520	20231024	86.27	19440	-18.36	20240215	10710	48.18	20240117	19440	-18.36	20240215	8520	86.27	20231024	5.14	N	093520	500	80 억	2267190	N	N	16	N	N
114	20240311	160644	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16110	-1200	5	-6.93	7103471330	438409	48.66	16990	17000	15360	22500	12120	17310	16202.28	14.47	-70520	18550	17930	17570	16950	16590	17750	16770	81	5190	500	12460	10	1	16163092	2604	11.77	2.33	12	2.71	1369.00	6913.00	19440	20240215	-17.13	8520	20231024	89.08	19440	-17.13	20240215	10710	50.42	20240117	19440	-17.13	20240215	8520	89.08	20231024	4.93	N	093520	500	80 억	2338311	N	N	16	N	N
115	20240311	150645	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16150	-1160	5	-6.70	6812230120	420341	46.65	16990	17000	15360	22500	12120	17310	16205.83	14.47	-71603	18550	17930	17570	16950	16590	17750	16770	81	5190	500	12460	10	1	16163092	2610	11.80	2.34	12	2.60	1369.00	6913.00	19440	20240215	-16.92	8520	20231024	89.55	19440	-16.92	20240215	10710	50.79	20240117	19440	-16.92	20240215	8520	89.55	20231024	4.93	N	093520	500	80 억	2338311	N	N	8	N	N
116	20240311	140641	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16110	-1200	5	-6.93	6423190050	396259	43.98	16990	17000	15360	22500	12120	17310	16208.93	14.47	-71718	18550	17930	17570	16950	16590	17750	16770	81	5190	500	12460	10	1	16163092	2604	11.77	2.33	12	2.45	1369.00	6913.00	19440	20240215	-17.13	8520	20231024	89.08	19440	-17.13	20240215	10710	50.42	20240117	19440	-17.13	20240215	8520	89.08	20231024	4.93	N	093520	500	80 억	2338311	N	N	8	N	N
117	20240311	130643	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16120	-1190	5	-6.87	6027626550	371744	41.26	16990	17000	15360	22500	12120	17310	16213.77	14.47	-73116	18550	17930	17570	16950	16590	17750	16770	81	5190	500	12460	10	1	16163092	2605	11.78	2.33	12	2.30	1369.00	6913.00	19440	20240215	-17.08	8520	20231024	89.20	19440	-17.08	20240215	10710	50.51	20240117	19440	-17.08	20240215	8520	89.20	20231024	4.93	N	093520	500	80 억	2338311	N	N	8	N	N
118	20240311	120644	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16060	-1250	5	-7.22	5804794760	357917	39.72	16990	17000	15360	22500	12120	17310	16217.56	14.47	-71533	18550	17930	17570	16950	16590	17750	16770	81	5190	500	12460	10	1	16163092	2596	11.73	2.32	12	2.21	1369.00	6913.00	19440	20240215	-17.39	8520	20231024	88.50	19440	-17.39	20240215	10710	49.95	20240117	19440	-17.39	20240215	8520	88.50	20231024	4.93	N	093520	500	80 억	2338311	N	N	8	N	N
119	20240311	110639	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16120	-1190	5	-6.87	5426961120	334440	37.12	16990	17000	15360	22500	12120	17310	16226.25	14.47	-70307	18550	17930	17570	16950	16590	17750	16770	81	5190	500	12460	10	1	16163092	2605	11.78	2.33	12	2.07	1369.00	6913.00	19440	20240215	-17.08	8520	20231024	89.20	19440	-17.08	20240215	10710	50.51	20240117	19440	-17.08	20240215	8520	89.20	20231024	4.93	N	093520	500	80 억	2338311	N	N	8	N	N
120	20240311	100633	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16220	-1090	5	-6.30	4844729520	298427	33.12	16990	17000	15360	22500	12120	17310	16233.38	14.47	-66437	18550	17930	17570	16950	16590	17750	16770	81	5190	500	12460	10	1	16163092	2622	11.85	2.35	12	1.85	1369.00	6913.00	19440	20240215	-16.56	8520	20231024	90.38	19440	-16.56	20240215	10710	51.45	20240117	19440	-16.56	20240215	8520	90.38	20231024	4.93	N	093520	500	80 억	2338311	N	N	8	N	N
121	20240311	090636	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16170	-1140	5	-6.59	1697808590	102822	11.41	16990	17000	15360	22500	12120	17310	16510.30	14.47	-25501	18550	17930	17570	16950	16590	17750	16770	81	5190	500	12460	10	1	16163092	2614	11.81	2.34	12	0.64	1369.00	6913.00	19440	20240215	-16.82	8520	20231024	89.79	19440	-16.82	20240215	10710	50.98	20240117	19440	-16.82	20240215	8520	89.79	20231024	4.93	N	093520	500	80 억	2338311	N	N	8	N	N
122	20240308	160641	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17310	180	2	1.05	15875175780	892989	64.43	17440	18190	17210	22250	12000	17130	17778.00	14.02	71120	18876	18002	17566	16692	16256	17785	16475	81	5120	500	12330	10	1	16163092	2798	12.64	2.50	12	5.52	1369.00	6913.00	19440	20240215	-10.96	8520	20231024	103.17	19440	-10.96	20240215	10710	61.62	20240117	19440	-10.96	20240215	8520	103.17	20231024	4.81	N	093520	500	80 억	2266070	N	N	8	N	N
123	20240308	150638	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17300	170	2	0.99	15364223350	863438	62.30	17440	18190	17210	22250	12000	17130	17794.25	14.02	76903	18876	18002	17566	16692	16256	17785	16475	81	5120	500	12330	10	1	16163092	2796	12.64	2.50	12	5.34	1369.00	6913.00	19440	20240215	-11.01	8520	20231024	103.05	19440	-11.01	20240215	10710	61.53	20240117	19440	-11.01	20240215	8520	103.05	20231024	4.81	N	093520	500	80 억	2266070	N	N	9	N	N
124	20240308	140636	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17440	310	2	1.81	14547943330	816296	58.89	17440	18190	17210	22250	12000	17130	17821.90	14.02	88299	18876	18002	17566	16692	16256	17785	16475	81	5120	500	12330	10	1	16163092	2819	12.74	2.52	12	5.05	1369.00	6913.00	19440	20240215	-10.29	8520	20231024	104.69	19440	-10.29	20240215	10710	62.84	20240117	19440	-10.29	20240215	8520	104.69	20231024	4.81	N	093520	500	80 억	2266070	N	N	9	N	N
125	20240308	130634	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17590	460	2	2.69	13512173050	756788	54.60	17440	18190	17340	22250	12000	17130	17854.64	14.02	105076	18876	18002	17566	16692	16256	17785	16475	81	5120	500	12330	10	1	16163092	2843	12.85	2.54	12	4.68	1369.00	6913.00	19440	20240215	-9.52	8520	20231024	106.46	19440	-9.52	20240215	10710	64.24	20240117	19440	-9.52	20240215	8520	106.46	20231024	4.81	N	093520	500	80 억	2266070	N	N	9	N	N
126	20240308	120634	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17550	420	2	2.45	12467669030	697139	50.30	17440	18190	17420	22250	12000	17130	17884.06	14.02	115357	18876	18002	17566	16692	16256	17785	16475	81	5120	500	12330	10	1	16163092	2837	12.82	2.54	12	4.31	1369.00	6913.00	19440	20240215	-9.72	8520	20231024	105.99	19440	-9.72	20240215	10710	63.87	20240117	19440	-9.72	20240215	8520	105.99	20231024	4.81	N	093520	500	80 억	2266070	N	N	9	N	N
127	20240308	110635	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17780	650	2	3.79	10842045440	605964	43.72	17440	18190	17420	22250	12000	17130	17892.23	14.02	128832	18876	18002	17566	16692	16256	17785	16475	81	5120	500	12330	10	1	16163092	2874	12.99	2.57	12	3.75	1369.00	6913.00	19440	20240215	-8.54	8520	20231024	108.69	19440	-8.54	20240215	10710	66.01	20240117	19440	-8.54	20240215	8520	108.69	20231024	4.81	N	093520	500	80 억	2266070	N	N	9	N	N
128	20240308	100632	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18030	900	2	5.25	8360233690	467662	33.74	17440	18190	17420	22250	12000	17130	17876.67	14.02	110546	18876	18002	17566	16692	16256	17785	16475	81	5120	500	12330	10	1	16163092	2914	13.17	2.61	12	2.89	1369.00	6913.00	19440	20240215	-7.25	8520	20231024	111.62	19440	-7.25	20240215	10710	68.35	20240117	19440	-7.25	20240215	8520	111.62	20231024	4.81	N	093520	500	80 억	2266070	N	N	9	N	N
129	20240308	090632	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17740	610	2	3.56	1049430450	59513	4.29	17440	17810	17420	22250	12000	17130	17633.68	14.02	16411	18876	18002	17566	16692	16256	17785	16475	81	5120	500	12330	10	1	16163092	2867	12.96	2.57	12	0.37	1369.00	6913.00	19440	20240215	-8.74	8520	20231024	108.22	19440	-8.74	20240215	10710	65.64	20240117	19440	-8.74	20240215	8520	108.22	20231024	4.81	N	093520	500	80 억	2266070	N	N	9	N	N
130	20240307	160633	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17130	-190	5	-1.10	24607589600	1376834	312.03	17490	18440	17130	22500	12130	17320	17874.09	14.65	-101652	17873	17596	17163	16886	16453	17735	17025	81	5180	500	12470	10	1	16163092	2769	12.51	2.48	12	8.52	1369.00	6913.00	19440	20240215	-11.88	8520	20231024	101.06	19440	-11.88	20240215	10710	59.94	20240117	19440	-11.88	20240215	8520	101.06	20231024	4.68	N	093520	500	80 억	2367704	N	N	9	N	N
131	20240307	150614	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17230	-90	5	-0.52	23936456320	1337744	303.17	17490	18440	17210	22500	12130	17320	17893.28	14.65	-105066	17873	17596	17163	16886	16453	17735	17025	81	5180	500	12470	10	1	16163092	2785	12.59	2.49	12	8.28	1369.00	6913.00	19440	20240215	-11.37	8520	20231024	102.23	19440	-11.37	20240215	10710	60.88	20240117	19440	-11.37	20240215	8520	102.23	20231024	4.68	N	093520	500	80 억	2367704	N	N	46	N	N
132	20240307	140623	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17380	60	2	0.35	23199385870	1295173	293.52	17490	18440	17220	22500	12130	17320	17912.33	14.65	-107541	17873	17596	17163	16886	16453	17735	17025	81	5180	500	12470	10	1	16163092	2809	12.70	2.51	12	8.01	1369.00	6913.00	19440	20240215	-10.60	8520	20231024	103.99	19440	-10.60	20240215	10710	62.28	20240117	19440	-10.60	20240215	8520	103.99	20231024	4.68	N	093520	500	80 억	2367704	N	N	46	N	N
133	20240307	130625	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17530	210	2	1.21	22412556010	1249778	283.23	17490	18440	17260	22500	12130	17320	17933.38	14.65	-92750	17873	17596	17163	16886	16453	17735	17025	81	5180	500	12470	10	1	16163092	2833	12.80	2.54	12	7.73	1369.00	6913.00	19440	20240215	-9.83	8520	20231024	105.75	19440	-9.83	20240215	10710	63.68	20240117	19440	-9.83	20240215	8520	105.75	20231024	4.68	N	093520	500	80 억	2367704	N	N	46	N	N
134	20240307	120627	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17350	30	2	0.17	21728924420	1210469	274.32	17490	18440	17300	22500	12130	17320	17950.99	14.65	-89888	17873	17596	17163	16886	16453	17735	17025	81	5180	500	12470	10	1	16163092	2804	12.67	2.51	12	7.49	1369.00	6913.00	19440	20240215	-10.75	8520	20231024	103.64	19440	-10.75	20240215	10710	62.00	20240117	19440	-10.75	20240215	8520	103.64	20231024	4.68	N	093520	500	80 억	2367704	N	N	46	N	N
135	20240307	110632	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17630	310	2	1.79	20660431160	1149370	260.48	17490	18440	17300	22500	12130	17320	17975.61	14.65	-68875	17873	17596	17163	16886	16453	17735	17025	81	5180	500	12470	10	1	16163092	2850	12.88	2.55	12	7.11	1369.00	6913.00	19440	20240215	-9.31	8520	20231024	106.92	19440	-9.31	20240215	10710	64.61	20240117	19440	-9.31	20240215	8520	106.92	20231024	4.68	N	093520	500	80 억	2367704	N	N	46	N	N
136	20240307	100628	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17830	510	2	2.94	17412968710	965005	218.70	17490	18440	17400	22500	12130	17320	18044.66	14.65	-56373	17873	17596	17163	16886	16453	17735	17025	81	5180	500	12470	10	1	16163092	2882	13.02	2.58	12	5.97	1369.00	6913.00	19440	20240215	-8.28	8520	20231024	109.27	19440	-8.28	20240215	10710	66.48	20240117	19440	-8.28	20240215	8520	109.27	20231024	4.68	N	093520	500	80 억	2367704	N	N	46	N	N
137	20240307	090629	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18030	710	2	4.10	4240902950	235890	53.46	17490	18190	17400	22500	12130	17320	17979.15	14.65	47034	17873	17596	17163	16886	16453	17735	17025	81	5180	500	12470	10	1	16163092	2914	13.17	2.61	12	1.46	1369.00	6913.00	19440	20240215	-7.25	8520	20231024	111.62	19440	-7.25	20240215	10710	68.35	20240117	19440	-7.25	20240215	8520	111.62	20231024	4.68	N	093520	500	80 억	2367704	N	N	46	N	N
138	20240306	160626	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17320	80	2	0.46	7331649870	429040	124.02	17090	17440	16730	22400	12070	17240	17087.36	14.75	-16090	18086	17662	17416	16992	16746	17540	16870	81	5160	500	12410	10	1	16163092	2799	12.65	2.51	12	2.65	1369.00	6913.00	19440	20240215	-10.91	8520	20231024	103.29	19440	-10.91	20240215	10710	61.72	20240117	19440	-10.91	20240215	8520	103.29	20231024	4.99	N	093520	500	80 억	2384002	N	N	46	N	N
139	20240306	150626	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17190	-50	5	-0.29	6511241870	381694	110.34	17090	17440	16730	22400	12070	17240	17058.75	14.75	-19344	18086	17662	17416	16992	16746	17540	16870	81	5160	500	12410	10	1	16163092	2778	12.56	2.49	12	2.36	1369.00	6913.00	19440	20240215	-11.57	8520	20231024	101.76	19440	-11.57	20240215	10710	60.50	20240117	19440	-11.57	20240215	8520	101.76	20231024	4.99	N	093520	500	80 억	2384002	N	N	2	N	N
140	20240306	140628	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16990	-250	5	-1.45	6087449520	356997	103.20	17090	17440	16730	22400	12070	17240	17051.76	14.75	-22430	18086	17662	17416	16992	16746	17540	16870	81	5160	500	12410	10	1	16163092	2746	12.41	2.46	12	2.21	1369.00	6913.00	19440	20240215	-12.60	8520	20231024	99.41	19440	-12.60	20240215	10710	58.64	20240117	19440	-12.60	20240215	8520	99.41	20231024	4.99	N	093520	500	80 억	2384002	N	N	2	N	N
141	20240306	130629	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17210	-30	5	-0.17	5270300660	309079	89.35	17090	17440	16730	22400	12070	17240	17051.56	14.75	-5861	18086	17662	17416	16992	16746	17540	16870	81	5160	500	12410	10	1	16163092	2782	12.57	2.49	12	1.91	1369.00	6913.00	19440	20240215	-11.47	8520	20231024	102.00	19440	-11.47	20240215	10710	60.69	20240117	19440	-11.47	20240215	8520	102.00	20231024	4.99	N	093520	500	80 억	2384002	N	N	2	N	N
142	20240306	120628	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17150	-90	5	-0.52	4267924940	251113	72.59	17090	17380	16730	22400	12070	17240	16995.93	14.75	-20828	18086	17662	17416	16992	16746	17540	16870	81	5160	500	12410	10	1	16163092	2772	12.53	2.48	12	1.55	1369.00	6913.00	19440	20240215	-11.78	8520	20231024	101.29	19440	-11.78	20240215	10710	60.13	20240117	19440	-11.78	20240215	8520	101.29	20231024	4.99	N	093520	500	80 억	2384002	N	N	2	N	N
143	20240306	110626	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17180	-60	5	-0.35	3628698720	214009	61.86	17090	17380	16730	22400	12070	17240	16955.68	14.75	-18482	18086	17662	17416	16992	16746	17540	16870	81	5160	500	12410	10	1	16163092	2777	12.55	2.49	12	1.32	1369.00	6913.00	19440	20240215	-11.63	8520	20231024	101.64	19440	-11.63	20240215	10710	60.41	20240117	19440	-11.63	20240215	8520	101.64	20231024	4.99	N	093520	500	80 억	2384002	N	N	2	N	N
144	20240306	100615	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16900	-340	5	-1.97	2549377860	151203	43.71	17090	17180	16730	22400	12070	17240	16860.35	14.75	-12668	18086	17662	17416	16992	16746	17540	16870	81	5160	500	12410	10	1	16163092	2732	12.34	2.44	12	0.94	1369.00	6913.00	19440	20240215	-13.07	8520	20231024	98.36	19440	-13.07	20240215	10710	57.80	20240117	19440	-13.07	20240215	8520	98.36	20231024	4.99	N	093520	500	80 억	2384002	N	N	2	N	N
145	20240306	090626	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17020	-220	5	-1.28	348301980	20471	5.92	17090	17180	16920	22400	12070	17240	17013.19	14.75	-4304	18086	17662	17416	16992	16746	17540	16870	81	5160	500	12410	10	1	16163092	2751	12.43	2.46	12	0.13	1369.00	6913.00	19440	20240215	-12.45	8520	20231024	99.77	19440	-12.45	20240215	10710	58.92	20240117	19440	-12.45	20240215	8520	99.77	20231024	4.99	N	093520	500	80 억	2384002	N	N	2	N	N
146	20240305	160621	57	100.00	KOSDAQ	유통	N	N	N	N		N	17240	-530	5	-2.98	5986023920	343523	35.10	17820	17840	17170	23100	12440	17770	17424.06	15.06	-49939	18690	18230	17890	17430	17090	18060	17260	81	5330	500	12790	10	1	16163092	2787	12.59	2.49	12	2.13	1369.00	6913.00	19440	20240215	-11.32	8520	20231024	102.35	19440	-11.32	20240215	10710	60.97	20240117	19440	-11.32	20240215	8520	102.35	20231024	4.89	N	093520	500	80 억	2433724	N	N	2	N	N
147	20240305	150623	57	100.00	KOSDAQ	유통	N	N	N	N		N	17210	-560	5	-3.15	5682474970	325898	33.30	17820	17840	17170	23100	12440	17770	17434.72	15.06	-47944	18690	18230	17890	17430	17090	18060	17260	81	5330	500	12790	10	1	16163092	2782	12.57	2.49	12	2.02	1369.00	6913.00	19440	20240215	-11.47	8520	20231024	102.00	19440	-11.47	20240215	10710	60.69	20240117	19440	-11.47	20240215	8520	102.00	20231024	4.89	N	093520	500	80 억	2433724	N	N	19	N	N
148	20240305	140616	57	100.00	KOSDAQ	유통	N	N	N	N		N	17370	-400	5	-2.25	5138234430	294424	30.08	17820	17840	17170	23100	12440	17770	17450.09	15.06	-45607	18690	18230	17890	17430	17090	18060	17260	81	5330	500	12790	10	1	16163092	2808	12.69	2.51	12	1.82	1369.00	6913.00	19440	20240215	-10.65	8520	20231024	103.87	19440	-10.65	20240215	10710	62.18	20240117	19440	-10.65	20240215	8520	103.87	20231024	4.89	N	093520	500	80 억	2433724	N	N	19	N	N
149	20240305	130619	57	100.00	KOSDAQ	유통	N	N	N	N		N	17210	-560	5	-3.15	4764806070	272801	27.87	17820	17840	17170	23100	12440	17770	17464.45	15.06	-46401	18690	18230	17890	17430	17090	18060	17260	81	5330	500	12790	10	1	16163092	2782	12.57	2.49	12	1.69	1369.00	6913.00	19440	20240215	-11.47	8520	20231024	102.00	19440	-11.47	20240215	10710	60.69	20240117	19440	-11.47	20240215	8520	102.00	20231024	4.89	N	093520	500	80 억	2433724	N	N	19	N	N
150	20240305	120616	57	100.00	KOSDAQ	유통	N	N	N	N		N	17310	-460	5	-2.59	4099913460	234249	23.93	17820	17840	17270	23100	12440	17770	17500.54	15.06	-28165	18690	18230	17890	17430	17090	18060	17260	81	5330	500	12790	10	1	16163092	2798	12.64	2.50	12	1.45	1369.00	6913.00	19440	20240215	-10.96	8520	20231024	103.17	19440	-10.96	20240215	10710	61.62	20240117	19440	-10.96	20240215	8520	103.17	20231024	4.89	N	093520	500	80 억	2433724	N	N	19	N	N
151	20240305	110618	57	100.00	KOSDAQ	유통	N	N	N	N		N	17490	-280	5	-1.58	3368746990	192142	19.63	17820	17840	17270	23100	12440	17770	17530.61	15.06	-19641	18690	18230	17890	17430	17090	18060	17260	81	5330	500	12790	10	1	16163092	2827	12.78	2.53	12	1.19	1369.00	6913.00	19440	20240215	-10.03	8520	20231024	105.28	19440	-10.03	20240215	10710	63.31	20240117	19440	-10.03	20240215	8520	105.28	20231024	4.89	N	093520	500	80 억	2433724	N	N	19	N	N
152	20240305	100614	57	100.00	KOSDAQ	유통	N	N	N	N		N	17630	-140	5	-0.79	2702128750	154068	15.74	17820	17840	17270	23100	12440	17770	17536.13	15.06	-17300	18690	18230	17890	17430	17090	18060	17260	81	5330	500	12790	10	1	16163092	2850	12.88	2.55	12	0.95	1369.00	6913.00	19440	20240215	-9.31	8520	20231024	106.92	19440	-9.31	20240215	10710	64.61	20240117	19440	-9.31	20240215	8520	106.92	20231024	4.89	N	093520	500	80 억	2433724	N	N	19	N	N
153	20240305	090616	57	100.00	KOSDAQ	유통	N	N	N	N		N	17640	-130	5	-0.73	716306640	40610	4.15	17820	17840	17310	23100	12440	17770	17633.32	15.06	-6870	18690	18230	17890	17430	17090	18060	17260	81	5330	500	12790	10	1	16163092	2851	12.89	2.55	12	0.25	1369.00	6913.00	19440	20240215	-9.26	8520	20231024	107.04	19440	-9.26	20240215	10710	64.71	20240117	19440	-9.26	20240215	8520	107.04	20231024	4.89	N	093520	500	80 억	2433724	N	N	19	N	N
154	20240304	160617	57	100.00	KOSDAQ	유통	N	N	N	N		N	17770	660	2	3.86	17280405790	964036	238.40	17780	18350	17550	22200	11980	17110	17925.28	14.80	37302	18003	17556	17113	16666	16223	17780	16890	81	5090	500	12310	10	1	16163092	2872	12.98	2.57	12	5.96	1369.00	6913.00	19440	20240215	-8.59	8520	20231024	108.57	19440	-8.59	20240215	10710	65.92	20240117	19440	-8.59	20240215	8520	108.57	20231024	4.85	N	093520	500	80 억	2392324	N	N	19	N	N
155	20240304	150612	57	100.00	KOSDAQ	유통	N	N	N	N		N	17720	610	2	3.57	16606878770	926121	229.02	17780	18350	17550	22200	11980	17110	17931.65	14.80	34401	18003	17556	17113	16666	16223	17780	16890	81	5090	500	12310	10	1	16163092	2864	12.94	2.56	12	5.73	1369.00	6913.00	19440	20240215	-8.85	8520	20231024	107.98	19440	-8.85	20240215	10710	65.45	20240117	19440	-8.85	20240215	8520	107.98	20231024	4.85	N	093520	500	80 억	2392324	N	N	3	N	N
156	20240304	140541	57	100.00	KOSDAQ	유통	N	N	N	N		N	17810	700	2	4.09	15825603300	882047	218.12	17780	18350	17550	22200	11980	17110	17941.90	14.80	35757	18003	17556	17113	16666	16223	17780	16890	81	5090	500	12310	10	1	16163092	2879	13.01	2.58	12	5.46	1369.00	6913.00	19440	20240215	-8.38	8520	20231024	109.04	19440	-8.38	20240215	10710	66.29	20240117	19440	-8.38	20240215	8520	109.04	20231024	4.85	N	093520	500	80 억	2392324	N	N	3	N	N
157	20240304	130609	57	100.00	KOSDAQ	유통	N	N	N	N		N	17810	700	2	4.09	15151924970	844145	208.75	17780	18350	17550	22200	11980	17110	17949.43	14.80	42155	18003	17556	17113	16666	16223	17780	16890	81	5090	500	12310	10	1	16163092	2879	13.01	2.58	12	5.22	1369.00	6913.00	19440	20240215	-8.38	8520	20231024	109.04	19440	-8.38	20240215	10710	66.29	20240117	19440	-8.38	20240215	8520	109.04	20231024	4.85	N	093520	500	80 억	2392324	N	N	3	N	N
158	20240304	120546	57	100.00	KOSDAQ	유통	N	N	N	N		N	17850	740	2	4.32	13666650360	761514	188.31	17780	18350	17550	22200	11980	17110	17946.68	14.80	23156	18003	17556	17113	16666	16223	17780	16890	81	5090	500	12310	10	1	16163092	2885	13.04	2.58	12	4.71	1369.00	6913.00	19440	20240215	-8.18	8520	20231024	109.51	19440	-8.18	20240215	10710	66.67	20240117	19440	-8.18	20240215	8520	109.51	20231024	4.85	N	093520	500	80 억	2392324	N	N	3	N	N
159	20240304	110604	57	100.00	KOSDAQ	유통	N	N	N	N		N	17700	590	2	3.45	12841680320	715110	176.84	17780	18350	17550	22200	11980	17110	17957.63	14.80	4558	18003	17556	17113	16666	16223	17780	16890	81	5090	500	12310	10	1	16163092	2861	12.93	2.56	12	4.42	1369.00	6913.00	19440	20240215	-8.95	8520	20231024	107.75	19440	-8.95	20240215	10710	65.27	20240117	19440	-8.95	20240215	8520	107.75	20231024	4.85	N	093520	500	80 억	2392324	N	N	3	N	N
160	20240304	100605	57	100.00	KOSDAQ	유통	N	N	N	N		N	17890	780	2	4.56	9591475710	533046	131.82	17780	18350	17700	22200	11980	17110	17993.71	14.80	11467	18003	17556	17113	16666	16223	17780	16890	81	5090	500	12310	10	1	16163092	2892	13.07	2.59	12	3.30	1369.00	6913.00	19440	20240215	-7.97	8520	20231024	109.98	19440	-7.97	20240215	10710	67.04	20240117	19440	-7.97	20240215	8520	109.98	20231024	4.85	N	093520	500	80 억	2392324	N	N	3	N	N
161	20240304	090606	57	100.00	KOSDAQ	유통	N	N	N	N		N	17850	740	2	4.32	2554311920	142480	35.23	17780	18120	17770	22200	11980	17110	17927.51	14.80	16571	18003	17556	17113	16666	16223	17780	16890	81	5090	500	12310	10	1	16163092	2885	13.04	2.58	12	0.88	1369.00	6913.00	19440	20240215	-8.18	8520	20231024	109.51	19440	-8.18	20240215	10710	66.67	20240117	19440	-8.18	20240215	8520	109.51	20231024	4.85	N	093520	500	80 억	2392324	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History