KissMeData/019010/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	161839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-15	5	-0.73	15630035	7672	53.22	2055	2055	2030	2675	1445	2060	2037.28	0.36	435	2093	2076	2058	2041	2023	2067	2032	241	615	500	1480	5	1	48200000	986	7.18	0.31	12	0.02	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2120	-3.54	20250304	1990	2.76	20250218	2505	-18.36	20240823	1900	7.63	20240805	0.31	Y	019010	500	241 억	175561	N	N	N	N
3	20250331	120737	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-20	5	-0.97	11035760	5422	37.61	2055	2055	2030	2675	1445	2060	2035.37	0.36	434	2093	2076	2058	2041	2023	2067	2032	241	615	500	1480	5	1	48200000	983	7.16	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2120	-3.77	20250304	1990	2.51	20250218	2505	-18.56	20240823	1900	7.37	20240805	0.31	Y	019010	500	241 억	175561	N	N	N	N
4	20250328	160338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	0	3	0.00	29591707	14416	49.87	2075	2075	2040	2675	1445	2060	2052.70	0.36	-240	2120	2090	2060	2030	2000	2105	2045	241	615	500	1480	5	1	48200000	993	7.23	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	175801	N	N	N	N
5	20250328	150339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-5	5	-0.24	28359827	13818	47.80	2075	2075	2040	2675	1445	2060	2052.38	0.36	-218	2120	2090	2060	2030	2000	2105	2045	241	615	500	1480	5	1	48200000	991	7.21	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2120	-3.07	20250304	1990	3.27	20250218	2505	-17.96	20240823	1900	8.16	20240805	0.31	N	019010	500	241 억	175801	N	N	N	N
6	20250328	140339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-10	5	-0.49	23203122	11296	39.08	2075	2075	2045	2675	1445	2060	2054.10	0.36	-220	2120	2090	2060	2030	2000	2105	2045	241	615	500	1480	5	1	48200000	988	7.19	0.31	12	0.02	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.31	N	019010	500	241 억	175801	N	N	N	N
7	20250328	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	0	3	0.00	17124607	8336	28.84	2075	2075	2045	2675	1445	2060	2054.30	0.36	-217	2120	2090	2060	2030	2000	2105	2045	241	615	500	1480	5	1	48200000	993	7.23	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	175801	N	N	N	N
8	20250328	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-5	5	-0.24	15081452	7342	25.40	2075	2075	2045	2675	1445	2060	2054.13	0.36	-219	2120	2090	2060	2030	2000	2105	2045	241	615	500	1480	5	1	48200000	991	7.21	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2120	-3.07	20250304	1990	3.27	20250218	2505	-17.96	20240823	1900	8.16	20240805	0.31	N	019010	500	241 억	175801	N	N	N	N
9	20250328	110337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	0	3	0.00	9299212	4533	15.68	2075	2075	2045	2675	1445	2060	2051.45	0.36	-193	2120	2090	2060	2030	2000	2105	2045	241	615	500	1480	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	175801	N	N	N	N
10	20250328	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-10	5	-0.49	7192717	3508	12.14	2075	2075	2045	2675	1445	2060	2050.38	0.36	-192	2120	2090	2060	2030	2000	2105	2045	241	615	500	1480	5	1	48200000	988	7.19	0.31	12	0.01	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.31	N	019010	500	241 억	175801	N	N	N	N
11	20250328	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.36	0	2120	2090	2060	2030	2000	2105	2045	241	615	500	1480	5	1	48200000	993	7.23	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	175801	N	N	N	N
12	20250327	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-15	5	-0.72	59018010	28906	138.03	2050	2090	2030	2695	1455	2075	2041.72	0.34	255	2101	2087	2066	2052	2031	2095	2060	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.06	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	165547	N	N	N	N
13	20250327	150339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	56756440	27808	132.79	2050	2090	2030	2695	1455	2075	2041.01	0.34	279	2101	2087	2066	2052	2031	2095	2060	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.06	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.31	N	019010	500	241 억	165547	N	N	N	N
14	20250327	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	56754390	27807	132.78	2050	2090	2030	2695	1455	2075	2041.01	0.34	279	2101	2087	2066	2052	2031	2095	2060	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.06	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.31	N	019010	500	241 억	165547	N	N	N	N
15	20250327	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	54702340	26806	128.00	2050	2090	2030	2695	1455	2075	2040.68	0.34	280	2101	2087	2066	2052	2031	2095	2060	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.06	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.31	N	019010	500	241 억	165547	N	N	N	N
16	20250327	120339	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-30	5	-1.45	54043625	26484	126.46	2050	2090	2030	2695	1455	2075	2040.61	0.34	281	2101	2087	2066	2052	2031	2095	2060	241	620	500	1490	5	1	48200000	986	7.18	0.31	12	0.05	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2120	-3.54	20250304	1990	2.76	20250218	2505	-18.36	20240823	1900	7.63	20240805	0.31	N	019010	500	241 억	165547	N	N	N	N
17	20250327	110340	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-15	5	-0.72	45233485	22184	105.93	2050	2090	2030	2695	1455	2075	2039.01	0.34	281	2101	2087	2066	2052	2031	2095	2060	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.05	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	165547	N	N	N	N
18	20250327	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-30	5	-1.45	3561980	1741	8.31	2050	2050	2035	2695	1455	2075	2045.94	0.34	283	2101	2087	2066	2052	2031	2095	2060	241	620	500	1490	5	1	48200000	986	7.18	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2120	-3.54	20250304	1990	2.76	20250218	2505	-18.36	20240823	1900	7.63	20240805	0.31	N	019010	500	241 억	165547	N	N	N	N
19	20250327	090338	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-40	5	-1.93	830175	405	1.93	2050	2050	2035	2695	1455	2075	2049.81	0.34	304	2101	2087	2066	2052	2031	2095	2060	241	620	500	1490	5	1	48200000	981	7.14	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.76	1900	20240805	7.11	2120	-4.01	20250304	1990	2.26	20250218	2505	-18.76	20240823	1900	7.11	20240805	0.31	N	019010	500	241 억	165547	N	N	N	N
20	20250326	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	43316905	20942	62.22	2055	2080	2045	2695	1455	2075	2068.42	0.33	-149	2121	2097	2061	2037	2001	2110	2050	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
21	20250326	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	18414830	8941	26.57	2055	2080	2045	2695	1455	2075	2059.59	0.33	-142	2121	2097	2061	2037	2001	2110	2050	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
22	20250326	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	15930830	7741	23.00	2055	2080	2045	2695	1455	2075	2057.98	0.33	-142	2121	2097	2061	2037	2001	2110	2050	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
23	20250326	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	15307760	7440	22.11	2055	2080	2045	2695	1455	2075	2057.49	0.33	-142	2121	2097	2061	2037	2001	2110	2050	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
24	20250326	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-10	5	-0.48	14307415	6958	20.67	2055	2080	2045	2695	1455	2075	2056.25	0.33	-115	2121	2097	2061	2037	2001	2110	2050	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
25	20250326	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-10	5	-0.48	14154240	6884	20.45	2055	2080	2045	2695	1455	2075	2056.11	0.33	-115	2121	2097	2061	2037	2001	2110	2050	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
26	20250326	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	5	2	0.24	13694670	6663	19.80	2055	2080	2045	2695	1455	2075	2055.33	0.33	-58	2121	2097	2061	2037	2001	2110	2050	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.01	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
27	20250326	090336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.33	0	2121	2097	2061	2037	2001	2110	2050	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
28	20250325	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	68559815	33357	79.64	2055	2085	2025	2675	1445	2060	2053.71	0.33	1	2093	2076	2063	2046	2033	2085	2055	241	615	500	1480	5	1	48200000	1000	7.28	0.31	12	0.07	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
29	20250325	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-15	5	-0.73	62140905	30250	72.22	2055	2085	2025	2675	1445	2060	2051.95	0.33	1	2093	2076	2063	2046	2033	2085	2055	241	615	500	1480	5	1	48200000	986	7.18	0.31	12	0.06	285.00	6623.00	2505	20240823	-18.36	1900	20240805	7.63	2120	-3.54	20250304	1990	2.76	20250218	2505	-18.36	20240823	1900	7.63	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
30	20250325	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-20	5	-0.97	48866440	23758	56.72	2055	2085	2025	2675	1445	2060	2055.04	0.33	1	2093	2076	2063	2046	2033	2085	2055	241	615	500	1480	5	1	48200000	983	7.16	0.31	12	0.05	285.00	6623.00	2505	20240823	-18.56	1900	20240805	7.37	2120	-3.77	20250304	1990	2.51	20250218	2505	-18.56	20240823	1900	7.37	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
31	20250325	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-5	5	-0.24	36317475	17629	42.09	2055	2085	2055	2675	1445	2060	2060.19	0.33	0	2093	2076	2063	2046	2033	2085	2055	241	615	500	1480	5	1	48200000	991	7.21	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2120	-3.07	20250304	1990	3.27	20250218	2505	-17.96	20240823	1900	8.16	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
32	20250325	120335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	5	2	0.24	33800295	16406	39.17	2055	2085	2055	2675	1445	2060	2060.51	0.33	0	2093	2076	2063	2046	2033	2085	2055	241	615	500	1480	5	1	48200000	995	7.25	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
33	20250325	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	0	3	0.00	23748100	11526	27.52	2055	2085	2055	2675	1445	2060	2061.56	0.33	210	2093	2076	2063	2046	2033	2085	2055	241	615	500	1480	5	1	48200000	993	7.23	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
34	20250325	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	0	3	0.00	21688100	10526	25.13	2055	2085	2055	2675	1445	2060	2062.38	0.33	210	2093	2076	2063	2046	2033	2085	2055	241	615	500	1480	5	1	48200000	993	7.23	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
35	20250325	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	5	2	0.24	18843095	9148	21.84	2055	2085	2055	2675	1445	2060	2056.61	0.33	0	2093	2076	2063	2046	2033	2085	2055	241	615	500	1480	5	1	48200000	995	7.25	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	159697	N	N	N	N
36	20250324	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-25	5	-1.20	86394135	41886	195.79	2050	2080	2050	2710	1460	2085	2062.60	0.26	-231	2101	2092	2076	2067	2051	2097	2072	241	625	500	1500	5	1	48200000	993	7.23	0.31	12	0.09	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	124336	N	N	N	N
37	20250324	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-20	5	-0.96	76499780	37103	173.44	2050	2080	2050	2710	1460	2085	2061.82	0.26	2102	2101	2092	2076	2067	2051	2097	2072	241	625	500	1500	5	1	48200000	995	7.25	0.31	12	0.08	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	124336	N	N	N	N
38	20250324	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-20	5	-0.96	73651220	35724	166.99	2050	2080	2050	2710	1460	2085	2061.67	0.26	2480	2101	2092	2076	2067	2051	2097	2072	241	625	500	1500	5	1	48200000	995	7.25	0.31	12	0.07	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	124336	N	N	N	N
39	20250324	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-25	5	-1.20	58855505	28559	133.50	2050	2080	2050	2710	1460	2085	2060.84	0.26	6354	2101	2092	2076	2067	2051	2097	2072	241	625	500	1500	5	1	48200000	993	7.23	0.31	12	0.06	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	124336	N	N	N	N
40	20250324	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-25	5	-1.20	58855505	28559	133.50	2050	2080	2050	2710	1460	2085	2060.84	0.26	6354	2101	2092	2076	2067	2051	2097	2072	241	625	500	1500	5	1	48200000	993	7.23	0.31	12	0.06	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	124336	N	N	N	N
41	20250324	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-25	5	-1.20	45655035	22151	103.54	2050	2080	2050	2710	1460	2085	2061.08	0.26	6355	2101	2092	2076	2067	2051	2097	2072	241	625	500	1500	5	1	48200000	993	7.23	0.31	12	0.05	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.31	N	019010	500	241 억	124336	N	N	N	N
42	20250324	100334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-10	5	-0.48	5651240	2746	12.84	2050	2080	2050	2710	1460	2085	2057.99	0.26	-251	2101	2092	2076	2067	2051	2097	2072	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	124336	N	N	N	N
43	20250324	090336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-35	5	-1.68	3603900	1758	8.22	2050	2050	2050	2710	1460	2085	2050.00	0.26	230	2101	2092	2076	2067	2051	2097	2072	241	625	500	1500	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.31	N	019010	500	241 억	124336	N	N	N	N
44	20250321	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-5	5	-0.24	44358525	21393	91.57	2060	2085	2060	2715	1465	2090	2073.51	0.11	-179	2106	2097	2081	2072	2056	2102	2077	241	625	500	1500	5	1	48200000	1005	7.32	0.31	12	0.04	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	-1.65	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.32	N	019010	500	241 억	52745	N	N	N	N
45	20250321	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-5	5	-0.24	33900175	16377	70.10	2060	2085	2060	2715	1465	2090	2069.99	0.11	108	2106	2097	2081	2072	2056	2102	2077	241	625	500	1500	5	1	48200000	1005	7.32	0.31	12	0.03	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	-1.65	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.32	N	019010	500	241 억	52745	N	N	N	N
46	20250321	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-15	5	-0.72	22528065	10911	46.70	2060	2075	2060	2715	1465	2090	2064.71	0.11	429	2106	2097	2081	2072	2056	2102	2077	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	52745	N	N	N	N
47	20250321	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-15	5	-0.72	22528065	10911	46.70	2060	2075	2060	2715	1465	2090	2064.71	0.11	429	2106	2097	2081	2072	2056	2102	2077	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	52745	N	N	N	N
48	20250321	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-20	5	-0.96	10114200	4900	20.97	2060	2070	2060	2715	1465	2090	2064.12	0.11	1	2106	2097	2081	2072	2056	2102	2077	241	625	500	1500	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.32	N	019010	500	241 억	52745	N	N	N	N
49	20250321	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-20	5	-0.96	9186840	4452	19.06	2060	2070	2060	2715	1465	2090	2063.53	0.11	1	2106	2097	2081	2072	2056	2102	2077	241	625	500	1500	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.32	N	019010	500	241 억	52745	N	N	N	N
50	20250321	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-30	5	-1.44	7681205	3723	15.94	2060	2070	2060	2715	1465	2090	2063.18	0.11	1	2106	2097	2081	2072	2056	2102	2077	241	625	500	1500	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.32	N	019010	500	241 억	52745	N	N	N	N
51	20250321	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-30	5	-1.44	2982880	1448	6.20	2060	2060	2060	2715	1465	2090	2060.00	0.11	1	2106	2097	2081	2072	2056	2102	2077	241	625	500	1500	5	1	48200000	993	7.23	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.32	N	019010	500	241 억	52745	N	N	N	N
52	20250320	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	0	3	0.00	48307680	23361	157.23	2090	2090	2065	2715	1465	2090	2067.88	0.11	-237	2106	2097	2086	2077	2066	2102	2082	241	625	500	1500	5	1	48200000	1007	7.33	0.32	12	0.05	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	52982	N	N	N	N
53	20250320	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-20	5	-0.96	47881675	23157	155.86	2090	2090	2065	2715	1465	2090	2067.70	0.11	-220	2106	2097	2086	2077	2066	2102	2082	241	625	500	1500	5	1	48200000	998	7.26	0.31	12	0.05	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.32	N	019010	500	241 억	52982	N	N	N	N
54	20250320	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-20	5	-0.96	34884280	16872	113.55	2090	2090	2065	2715	1465	2090	2067.58	0.11	591	2106	2097	2086	2077	2066	2102	2082	241	625	500	1500	5	1	48200000	998	7.26	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.32	N	019010	500	241 억	52982	N	N	N	N
55	20250320	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-25	5	-1.20	34343230	16610	111.79	2090	2090	2065	2715	1465	2090	2067.62	0.11	593	2106	2097	2086	2077	2066	2102	2082	241	625	500	1500	5	1	48200000	995	7.25	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.32	N	019010	500	241 억	52982	N	N	N	N
56	20250320	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-15	5	-0.72	23403575	11316	76.16	2090	2090	2065	2715	1465	2090	2068.18	0.11	593	2106	2097	2086	2077	2066	2102	2082	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	52982	N	N	N	N
57	20250320	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-20	5	-0.96	22983350	11113	74.79	2090	2090	2065	2715	1465	2090	2068.15	0.11	591	2106	2097	2086	2077	2066	2102	2082	241	625	500	1500	5	1	48200000	998	7.26	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.32	N	019010	500	241 억	52982	N	N	N	N
58	20250320	100334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-15	5	-0.72	16526535	7994	53.80	2090	2090	2065	2715	1465	2090	2067.37	0.11	585	2106	2097	2086	2077	2066	2102	2082	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	52982	N	N	N	N
59	20250320	090336	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.11	0	2106	2097	2086	2077	2066	2102	2082	241	625	500	1500	5	1	48200000	1007	7.33	0.32	12	0.00	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	52982	N	N	N	N
60	20250319	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-5	5	-0.24	30910560	14858	155.61	2075	2095	2075	2720	1470	2095	2080.40	0.11	-20	2138	2116	2098	2076	2058	2107	2067	241	625	500	1500	5	1	48200000	1007	7.33	0.32	12	0.03	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	53002	N	N	N	N
61	20250319	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-15	5	-0.72	28878650	13883	145.40	2075	2095	2075	2720	1470	2095	2080.14	0.11	57	2138	2116	2098	2076	2058	2107	2067	241	625	500	1500	5	1	48200000	1003	7.30	0.31	12	0.03	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	53002	N	N	N	N
62	20250319	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-20	5	-0.95	26380570	12682	132.82	2075	2095	2075	2720	1470	2095	2080.16	0.11	57	2138	2116	2098	2076	2058	2107	2067	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	53002	N	N	N	N
63	20250319	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-15	5	-0.72	14248970	6837	71.61	2075	2095	2075	2720	1470	2095	2084.10	0.11	57	2138	2116	2098	2076	2058	2107	2067	241	625	500	1500	5	1	48200000	1003	7.30	0.31	12	0.01	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	53002	N	N	N	N
64	20250319	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-10	5	-0.48	7771775	3723	38.99	2075	2095	2075	2720	1470	2095	2087.50	0.11	63	2138	2116	2098	2076	2058	2107	2067	241	625	500	1500	5	1	48200000	1005	7.32	0.31	12	0.01	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	-1.65	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.32	N	019010	500	241 억	53002	N	N	N	N
65	20250319	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-15	5	-0.72	3224390	1542	16.15	2075	2095	2075	2720	1470	2095	2091.04	0.11	-2	2138	2116	2098	2076	2058	2107	2067	241	625	500	1500	5	1	48200000	1003	7.30	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	53002	N	N	N	N
66	20250319	100334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-20	5	-0.95	3213990	1537	16.10	2075	2095	2075	2720	1470	2095	2091.08	0.11	-2	2138	2116	2098	2076	2058	2107	2067	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	53002	N	N	N	N
67	20250319	090334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-20	5	-0.95	2075	1	0.01	2075	2075	2075	2720	1470	2095	2075.00	0.11	0	2138	2116	2098	2076	2058	2107	2067	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	53002	N	N	N	N
68	20250318	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-25	5	-1.18	20005735	9548	28.93	2105	2120	2080	2755	1485	2120	2095.28	0.11	-62	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1010	7.35	0.32	12	0.02	285.00	6623.00	2505	20240823	-16.37	1900	20240805	10.26	2120	0.00	20250304	1990	5.28	20250218	2505	-16.37	20240823	1900	10.26	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
69	20250318	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-30	5	-1.42	16708270	7970	24.14	2105	2120	2085	2755	1485	2120	2096.40	0.11	463	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1007	7.33	0.32	12	0.02	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	0.00	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
70	20250318	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-35	5	-1.65	15349430	7320	22.18	2105	2120	2085	2755	1485	2120	2096.92	0.11	463	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1005	7.32	0.31	12	0.02	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	0.00	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
71	20250318	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-35	5	-1.65	15347345	7319	22.17	2105	2120	2085	2755	1485	2120	2096.92	0.11	463	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1005	7.32	0.31	12	0.02	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	0.00	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
72	20250318	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-25	5	-1.18	9149765	4352	13.18	2105	2120	2095	2755	1485	2120	2102.43	0.11	-228	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1010	7.35	0.32	12	0.01	285.00	6623.00	2505	20240823	-16.37	1900	20240805	10.26	2120	0.00	20250304	1990	5.28	20250218	2505	-16.37	20240823	1900	10.26	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
73	20250318	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-20	5	-0.94	6094860	2897	8.78	2105	2120	2100	2755	1485	2120	2103.85	0.11	-228	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1012	7.37	0.32	12	0.01	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	0.00	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
74	20250318	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-20	5	-0.94	5565660	2645	8.01	2105	2120	2100	2755	1485	2120	2104.22	0.11	-228	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1012	7.37	0.32	12	0.01	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	0.00	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
75	20250318	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	0	3	0.00	679485	321	0.97	2105	2120	2105	2755	1485	2120	2116.78	0.11	-216	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1022	7.44	0.32	12	0.00	285.00	6623.00	2505	20240823	-15.37	1900	20240805	11.58	2120	0.00	20250304	1990	6.53	20250218	2505	-15.37	20240823	1900	11.58	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
76	20250317	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	20	2	0.95	68782255	32859	61.89	2095	2120	2075	2730	1470	2100	2093.25	0.11	-351	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1022	7.44	0.32	12	0.07	285.00	6623.00	2505	20240823	-15.37	1900	20240805	11.58	2120	0.00	20250304	1990	6.53	20250218	2505	-15.37	20240823	1900	11.58	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
77	20250317	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	64069635	30628	57.69	2095	2110	2075	2730	1470	2100	2091.86	0.11	44	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1007	7.33	0.32	12	0.06	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
78	20250317	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-20	5	-0.95	55899770	26710	50.31	2095	2110	2075	2730	1470	2100	2092.84	0.11	2202	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1003	7.30	0.31	12	0.06	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
79	20250317	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	53891380	25748	48.50	2095	2110	2075	2730	1470	2100	2093.03	0.11	2658	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1007	7.33	0.32	12	0.05	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
80	20250317	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	52904900	25276	47.61	2095	2110	2075	2730	1470	2100	2093.09	0.11	2658	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1007	7.33	0.32	12	0.05	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
81	20250317	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	32604285	15521	29.23	2095	2110	2080	2730	1470	2100	2100.66	0.11	-95	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1012	7.37	0.32	12	0.03	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
82	20250317	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	30451785	14496	27.30	2095	2110	2080	2730	1470	2100	2100.70	0.11	-95	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1012	7.37	0.32	12	0.03	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
83	20250317	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	212095	101	0.19	2095	2100	2095	2730	1470	2100	2099.95	0.11	-1	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1012	7.37	0.32	12	0.00	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
84	20250314	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	20	2	0.96	110635615	53044	76.38	2075	2115	2050	2700	1460	2080	2085.71	0.11	-269	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1012	7.37	0.32	12	0.11	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
85	20250314	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	10	2	0.48	108803615	52171	75.12	2075	2115	2050	2700	1460	2080	2085.52	0.11	37	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1007	7.33	0.32	12	0.11	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
86	20250314	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	10	2	0.48	108803615	52171	75.12	2075	2115	2050	2700	1460	2080	2085.52	0.11	37	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1007	7.33	0.32	12	0.11	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
87	20250314	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	20	2	0.96	91702650	44003	63.36	2075	2110	2050	2700	1460	2080	2084.01	0.11	54	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1012	7.37	0.32	12	0.09	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
88	20250314	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-15	5	-0.72	36588465	17681	25.46	2075	2080	2050	2700	1460	2080	2069.37	0.11	-673	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
89	20250314	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	11088310	5358	7.72	2075	2075	2065	2700	1460	2080	2069.49	0.11	1	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
90	20250314	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	11088310	5358	7.72	2075	2075	2065	2700	1460	2080	2069.49	0.11	1	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
91	20250314	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.11	0	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
92	20250313	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	144485955	69446	347.86	2080	2085	2070	2700	1460	2080	2080.55	0.08	-436	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.14	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
93	20250313	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	121882975	58553	293.29	2080	2085	2070	2700	1460	2080	2081.58	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.12	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
94	20250313	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	121862275	58543	293.24	2080	2085	2070	2700	1460	2080	2081.59	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.12	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
95	20250313	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	42820230	20542	102.90	2080	2085	2070	2700	1460	2080	2084.52	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
96	20250313	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	42809855	20537	102.87	2080	2085	2070	2700	1460	2080	2084.52	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.04	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
97	20250313	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	42809855	20537	102.87	2080	2085	2070	2700	1460	2080	2084.52	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.04	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
98	20250313	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	5	2	0.24	210085	101	0.51	2080	2085	2080	2700	1460	2080	2080.05	0.08	-100	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1005	7.32	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	-1.65	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
99	20250313	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.08	0	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
100	20250312	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	20	2	0.97	41393545	19964	38.09	2060	2090	2055	2675	1445	2060	2073.41	0.08	-35	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1003	7.30	0.31	12	0.04	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
101	20250312	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	41368640	19952	38.06	2060	2090	2055	2675	1445	2060	2073.41	0.08	-25	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
102	20250312	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	35751650	17249	32.91	2060	2090	2055	2675	1445	2060	2072.68	0.08	-47	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
103	20250312	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	29489220	14231	27.15	2060	2090	2055	2675	1445	2060	2072.18	0.08	-63	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1000	7.28	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
104	20250312	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	9239295	4472	8.53	2060	2090	2055	2675	1445	2060	2066.03	0.08	-63	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
105	20250312	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	5	2	0.24	7462805	3615	6.90	2060	2090	2055	2675	1445	2060	2064.40	0.08	-63	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	995	7.25	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
106	20250312	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	20	2	0.97	580135	282	0.54	2060	2090	2055	2675	1445	2060	2057.22	0.08	9	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1003	7.30	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
107	20250312	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	5	2	0.24	575990	280	0.53	2060	2090	2055	2675	1445	2060	2057.11	0.08	10	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
108	20250311	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-15	5	-0.72	107474194	52419	296.04	2050	2070	2042	2695	1455	2075	2050.29	0.08	-353	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.11	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
109	20250311	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-15	5	-0.72	106417414	51906	293.14	2050	2070	2042	2695	1455	2075	2050.19	0.08	-353	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.11	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
110	20250311	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	80660714	39389	222.45	2050	2070	2042	2695	1455	2075	2047.80	0.08	-353	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.08	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
111	20250311	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	48486220	23638	133.50	2050	2070	2045	2695	1455	2075	2051.20	0.08	-339	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.05	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
112	20250311	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-20	5	-0.96	47912220	23358	131.91	2050	2070	2045	2695	1455	2075	2051.21	0.08	-339	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	991	7.21	0.31	12	0.05	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2120	-3.07	20250304	1990	3.27	20250218	2505	-17.96	20240823	1900	8.16	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
113	20250311	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-20	5	-0.96	36703565	17877	100.96	2050	2070	2045	2695	1455	2075	2053.12	0.08	-339	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	991	7.21	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2120	-3.07	20250304	1990	3.27	20250218	2505	-17.96	20240823	1900	8.16	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
114	20250311	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-10	5	-0.48	3133195	1515	8.56	2050	2070	2050	2695	1455	2075	2068.12	0.08	-189	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
115	20250311	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	32800	16	0.09	2050	2050	2050	2695	1455	2075	2050.00	0.08	0	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
116	20250310	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	36483860	17707	23.31	2070	2080	2055	2700	1460	2080	2060.42	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
117	20250310	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	36170535	17556	23.11	2070	2080	2055	2700	1460	2080	2060.29	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
118	20250310	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	34108465	16555	21.80	2070	2080	2055	2700	1460	2080	2060.31	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
119	20250310	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	25021805	12144	15.99	2070	2080	2055	2700	1460	2080	2060.43	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
120	20250310	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	24657185	11967	15.75	2070	2080	2055	2700	1460	2080	2060.43	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
121	20250310	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	22587185	10967	14.44	2070	2080	2055	2700	1460	2080	2059.56	0.08	0	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
122	20250310	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	14437825	7011	9.23	2070	2080	2055	2700	1460	2080	2059.31	0.08	12	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
123	20250310	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	153690	74	0.10	2070	2080	2070	2700	1460	2080	2076.89	0.08	12	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
124	20250307	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	157511480	75957	58.64	2065	2080	2060	2700	1460	2080	2073.69	0.08	2936	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.16	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
125	20250307	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	120458975	58137	44.88	2065	2080	2060	2700	1460	2080	2071.98	0.08	3148	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.12	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
126	20250307	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	99882160	48220	37.22	2065	2080	2060	2700	1460	2080	2071.38	0.08	3291	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.10	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
127	20250307	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	32007310	15522	11.98	2065	2080	2060	2700	1460	2080	2062.06	0.08	33	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
128	20250307	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	24183110	11731	9.06	2065	2080	2060	2700	1460	2080	2061.47	0.08	33	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
129	20250307	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	22107745	10726	8.28	2065	2080	2060	2700	1460	2080	2061.14	0.08	31	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
130	20250307	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	976000	472	0.36	2065	2080	2065	2700	1460	2080	2067.80	0.08	0	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
131	20250307	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-15	5	-0.72	4130	2	0.00	2065	2065	2065	2700	1460	2080	2065.00	0.08	0	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
132	20250306	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-5	5	-0.24	269222465	129539	2208.68	2080	2085	2060	2710	1460	2085	2077.83	0.08	-1479	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1003	7.30	0.31	12	0.27	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
133	20250306	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-5	5	-0.24	266592770	128275	2187.13	2080	2085	2060	2710	1460	2085	2077.81	0.08	-1479	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1003	7.30	0.31	12	0.27	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
134	20250306	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-10	5	-0.48	192108630	92390	1575.28	2080	2080	2060	2710	1460	2085	2078.74	0.08	-642	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.19	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
135	20250306	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-15	5	-0.72	191111555	91909	1567.08	2080	2080	2060	2710	1460	2085	2078.77	0.08	-644	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	998	7.26	0.31	12	0.19	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
136	20250306	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-10	5	-0.48	190055390	91400	1558.40	2080	2080	2060	2710	1460	2085	2078.79	0.08	-646	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.19	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
137	20250306	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-10	5	-0.48	182758865	87872	1498.24	2080	2080	2060	2710	1460	2085	2079.27	0.08	-646	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.18	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
138	20250306	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-5	5	-0.24	98923155	47564	810.98	2080	2080	2060	2710	1460	2085	2078.63	0.08	-26	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1003	7.30	0.31	12	0.10	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
139	20250306	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-20	5	-0.96	43045110	20674	352.50	2080	2080	2065	2710	1460	2085	2080.00	0.08	0	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	995	7.25	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
140	20250305	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	15	2	0.72	12119450	5865	101.02	2085	2085	2040	2690	1450	2070	2066.40	0.08	-55	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	1005	7.32	0.31	12	0.01	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	-1.65	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
141	20250305	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	5	2	0.24	6914710	3362	57.91	2085	2085	2040	2690	1450	2070	2056.73	0.08	-53	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
142	20250305	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	3964120	1937	33.36	2085	2085	2040	2690	1450	2070	2046.53	0.08	-16	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
143	20250305	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	1710700	833	14.35	2085	2085	2045	2690	1450	2070	2053.66	0.08	-15	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
144	20250305	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	1481110	721	12.42	2085	2085	2050	2690	1450	2070	2054.24	0.08	-5	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
145	20250305	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	1405260	684	11.78	2085	2085	2050	2690	1450	2070	2054.47	0.08	-1	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
146	20250305	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-10	5	-0.48	633210	308	5.30	2085	2085	2050	2690	1450	2070	2055.88	0.08	-10	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
147	20250305	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	15	2	0.72	83400	40	0.69	2085	2085	2085	2690	1450	2070	2085.00	0.08	0	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	1005	7.32	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	-1.65	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
148	20250304	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	12051260	5806	13.95	2105	2120	2050	2695	1455	2075	2075.66	0.08	-81	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
149	20250304	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-15	5	-0.72	11223970	5406	12.99	2105	2120	2050	2695	1455	2075	2076.21	0.08	119	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
150	20250304	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	7022775	3366	8.09	2105	2120	2065	2695	1455	2075	2086.39	0.08	119	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
151	20250304	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	6662715	3192	7.67	2105	2120	2065	2695	1455	2075	2087.32	0.08	119	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
152	20250304	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	5701885	2728	6.55	2105	2120	2065	2695	1455	2075	2090.13	0.08	-118	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
153	20250304	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	5643795	2700	6.49	2105	2120	2065	2695	1455	2075	2090.29	0.08	-118	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
154	20250304	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	5	2	0.24	5340125	2554	6.13	2105	2120	2065	2695	1455	2075	2090.89	0.08	-118	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.01	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
155	20250304	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-10	5	-0.48	426620	204	0.49	2105	2105	2065	2695	1455	2075	2091.27	0.08	-23	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2105	0.00	20250227	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History