KissMeData/051500/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	23150	250	2	1.09	803792125	35027	167.09	23000	23300	22500	29750	16050	22900	22947.79	13.89	-8767	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2748	10.60	0.66	12	0.30	2184.00	34990.00	25150	20240403	-7.95	15710	20241209	47.36	24800	-6.65	20250324	17120	35.22	20250102	25150	-7.95	20240403	15710	47.36	20241209	1.16	N	051500	1000	118 억	1649203	N	N	0	N	N
3	20250328	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	23300	400	2	1.75	743941425	32449	154.79	23000	23300	22500	29750	16050	22900	22926.48	13.89	-7557	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2766	10.67	0.67	12	0.27	2184.00	34990.00	25150	20240403	-7.36	15710	20241209	48.31	24800	-6.05	20250324	17120	36.10	20250102	25150	-7.36	20240403	15710	48.31	20241209	1.16	N	051500	1000	118 억	1649203	N	N	0	N	N
4	20250328	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	23100	200	2	0.87	536365225	23476	111.99	23000	23200	22500	29750	16050	22900	22847.39	13.89	-3458	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2742	10.58	0.66	12	0.20	2184.00	34990.00	25150	20240403	-8.15	15710	20241209	47.04	24800	-6.85	20250324	17120	34.93	20250102	25150	-8.15	20240403	15710	47.04	20241209	1.16	N	051500	1000	118 억	1649203	N	N	0	N	N
5	20250328	130540	57	100.00	KOSDAQ	유통	N	N	N	N	N	22900	0	3	0.00	278150425	12275	58.56	23000	23000	22500	29750	16050	22900	22659.91	13.89	-1022	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2719	10.49	0.65	12	0.10	2184.00	34990.00	25150	20240403	-8.95	15710	20241209	45.77	24800	-7.66	20250324	17120	33.76	20250102	25150	-8.95	20240403	15710	45.77	20241209	1.16	N	051500	1000	118 억	1649203	N	N	0	N	N
6	20250328	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	22600	-300	5	-1.31	230708675	10188	48.60	23000	23000	22500	29750	16050	22900	22645.14	13.89	-1531	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2683	10.35	0.65	12	0.09	2184.00	34990.00	25150	20240403	-10.14	15710	20241209	43.86	24800	-8.87	20250324	17120	32.01	20250102	25150	-10.14	20240403	15710	43.86	20241209	1.16	N	051500	1000	118 억	1649203	N	N	0	N	N
7	20250328	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	22650	-250	5	-1.09	198673875	8771	41.84	23000	23000	22500	29750	16050	22900	22651.22	13.89	-1437	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2689	10.37	0.65	12	0.07	2184.00	34990.00	25150	20240403	-9.94	15710	20241209	44.18	24800	-8.67	20250324	17120	32.30	20250102	25150	-9.94	20240403	15710	44.18	20241209	1.16	N	051500	1000	118 억	1649203	N	N	0	N	N
8	20250328	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	22550	-350	5	-1.53	153307400	6764	32.27	23000	23000	22550	29750	16050	22900	22665.20	13.89	-1700	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2677	10.33	0.64	12	0.06	2184.00	34990.00	25150	20240403	-10.34	15710	20241209	43.54	24800	-9.07	20250324	17120	31.72	20250102	25150	-10.34	20240403	15710	43.54	20241209	1.16	N	051500	1000	118 억	1649203	N	N	0	N	N
9	20250328	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	22700	-200	5	-0.87	41467700	1826	8.71	23000	23000	22650	29750	16050	22900	22709.58	13.89	-517	23700	23300	23000	22600	22300	23150	22450	119	6850	1000	16480	50	1	11871586	2695	10.39	0.65	12	0.02	2184.00	34990.00	25150	20240403	-9.74	15710	20241209	44.49	24800	-8.47	20250324	17120	32.59	20250102	25150	-9.74	20240403	15710	44.49	20241209	1.16	N	051500	1000	118 억	1649203	N	N	0	N	N
10	20250327	161441	57	100.00	KOSDAQ	유통	N	N	N	N	N	22900	-50	5	-0.22	481581300	20942	41.06	23100	23400	22700	29800	16100	22950	22996.09	13.91	-1487	23783	23366	23033	22616	22283	23200	22450	119	6850	1000	16520	50	1	11871586	2719	10.49	0.65	12	0.18	2184.00	34990.00	25150	20240403	-8.95	15710	20241209	45.77	24800	-7.66	20250324	17120	33.76	20250102	25150	-8.95	20240403	15710	45.77	20241209	1.41	N	051500	1000	118 억	1650773	N	N	0	N	N
11	20250327	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	22800	-150	5	-0.65	439712800	19106	37.46	23100	23400	22750	29800	16100	22950	23014.38	13.91	-1433	23783	23366	23033	22616	22283	23200	22450	119	6850	1000	16520	50	1	11871586	2707	10.44	0.65	12	0.16	2184.00	34990.00	25150	20240403	-9.34	15710	20241209	45.13	24800	-8.06	20250324	17120	33.18	20250102	25150	-9.34	20240403	15710	45.13	20241209	1.41	N	051500	1000	118 억	1650773	N	N	0	N	N
12	20250327	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	22850	-100	5	-0.44	364141025	15795	30.97	23100	23400	22800	29800	16100	22950	23054.20	13.91	-916	23783	23366	23033	22616	22283	23200	22450	119	6850	1000	16520	50	1	11871586	2713	10.46	0.65	12	0.13	2184.00	34990.00	25150	20240403	-9.15	15710	20241209	45.45	24800	-7.86	20250324	17120	33.47	20250102	25150	-9.15	20240403	15710	45.45	20241209	1.41	N	051500	1000	118 억	1650773	N	N	0	N	N
13	20250327	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	22950	0	3	0.00	333887125	14475	28.38	23100	23400	22800	29800	16100	22950	23066.47	13.91	-489	23783	23366	23033	22616	22283	23200	22450	119	6850	1000	16520	50	1	11871586	2725	10.51	0.66	12	0.12	2184.00	34990.00	25150	20240403	-8.75	15710	20241209	46.09	24800	-7.46	20250324	17120	34.05	20250102	25150	-8.75	20240403	15710	46.09	20241209	1.41	N	051500	1000	118 억	1650773	N	N	0	N	N
14	20250327	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	23000	50	2	0.22	294808425	12772	25.04	23100	23400	22800	29800	16100	22950	23082.40	13.91	-952	23783	23366	23033	22616	22283	23200	22450	119	6850	1000	16520	50	1	11871586	2730	10.53	0.66	12	0.11	2184.00	34990.00	25150	20240403	-8.55	15710	20241209	46.40	24800	-7.26	20250324	17120	34.35	20250102	25150	-8.55	20240403	15710	46.40	20241209	1.41	N	051500	1000	118 억	1650773	N	N	0	N	N
15	20250327	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	23100	150	2	0.65	231015675	9996	19.60	23100	23400	22800	29800	16100	22950	23110.81	13.91	-1230	23783	23366	23033	22616	22283	23200	22450	119	6850	1000	16520	50	1	11871586	2742	10.58	0.66	12	0.08	2184.00	34990.00	25150	20240403	-8.15	15710	20241209	47.04	24800	-6.85	20250324	17120	34.93	20250102	25150	-8.15	20240403	15710	47.04	20241209	1.41	N	051500	1000	118 억	1650773	N	N	0	N	N
16	20250327	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	23250	300	2	1.31	174065225	7539	14.78	23100	23400	22800	29800	16100	22950	23088.64	13.91	-773	23783	23366	23033	22616	22283	23200	22450	119	6850	1000	16520	50	1	11871586	2760	10.65	0.66	12	0.06	2184.00	34990.00	25150	20240403	-7.55	15710	20241209	47.99	24800	-6.25	20250324	17120	35.81	20250102	25150	-7.55	20240403	15710	47.99	20241209	1.41	N	051500	1000	118 억	1650773	N	N	0	N	N
17	20250327	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	22850	-100	5	-0.44	21779000	953	1.87	23100	23100	22800	29800	16100	22950	22853.10	13.91	-95	23783	23366	23033	22616	22283	23200	22450	119	6850	1000	16520	50	1	11871586	2713	10.46	0.65	12	0.01	2184.00	34990.00	25150	20240403	-9.15	15710	20241209	45.45	24800	-7.86	20250324	17120	33.47	20250102	25150	-9.15	20240403	15710	45.45	20241209	1.41	N	051500	1000	118 억	1650773	N	N	0	N	N
18	20250326	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	22950	-50	5	-0.22	1172895575	50990	55.99	23150	23450	22700	29900	16100	23000	23002.48	13.68	7108	24966	23982	23416	22432	21866	23700	22150	119	6900	1000	16560	50	1	11871586	2725	10.51	0.66	12	0.43	2184.00	34990.00	25150	20240403	-8.75	15710	20241209	46.09	24800	-7.46	20250324	17120	34.05	20250102	25150	-8.75	20240403	15710	46.09	20241209	1.38	N	051500	1000	118 억	1623599	N	N	0	N	N
19	20250326	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	22900	-100	5	-0.43	1097039975	47661	52.33	23150	23450	22700	29900	16100	23000	23017.56	13.68	6814	24966	23982	23416	22432	21866	23700	22150	119	6900	1000	16560	50	1	11871586	2719	10.49	0.65	12	0.40	2184.00	34990.00	25150	20240403	-8.95	15710	20241209	45.77	24800	-7.66	20250324	17120	33.76	20250102	25150	-8.95	20240403	15710	45.77	20241209	1.38	N	051500	1000	118 억	1623599	N	N	0	N	N
20	20250326	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	22800	-200	5	-0.87	875495100	37933	41.65	23150	23450	22750	29900	16100	23000	23080.04	13.68	2528	24966	23982	23416	22432	21866	23700	22150	119	6900	1000	16560	50	1	11871586	2707	10.44	0.65	12	0.32	2184.00	34990.00	25150	20240403	-9.34	15710	20241209	45.13	24800	-8.06	20250324	17120	33.18	20250102	25150	-9.34	20240403	15710	45.13	20241209	1.38	N	051500	1000	118 억	1623599	N	N	0	N	N
21	20250326	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	23050	50	2	0.22	657693950	28423	31.21	23150	23450	22750	29900	16100	23000	23139.50	13.68	3877	24966	23982	23416	22432	21866	23700	22150	119	6900	1000	16560	50	1	11871586	2736	10.55	0.66	12	0.24	2184.00	34990.00	25150	20240403	-8.35	15710	20241209	46.72	24800	-7.06	20250324	17120	34.64	20250102	25150	-8.35	20240403	15710	46.72	20241209	1.38	N	051500	1000	118 억	1623599	N	N	0	N	N
22	20250326	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	23150	150	2	0.65	620037750	26793	29.42	23150	23450	22750	29900	16100	23000	23141.78	13.68	4115	24966	23982	23416	22432	21866	23700	22150	119	6900	1000	16560	50	1	11871586	2748	10.60	0.66	12	0.23	2184.00	34990.00	25150	20240403	-7.95	15710	20241209	47.36	24800	-6.65	20250324	17120	35.22	20250102	25150	-7.95	20240403	15710	47.36	20241209	1.38	N	051500	1000	118 억	1623599	N	N	0	N	N
23	20250326	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	23150	150	2	0.65	590772150	25531	28.03	23150	23450	22750	29900	16100	23000	23139.41	13.68	4367	24966	23982	23416	22432	21866	23700	22150	119	6900	1000	16560	50	1	11871586	2748	10.60	0.66	12	0.22	2184.00	34990.00	25150	20240403	-7.95	15710	20241209	47.36	24800	-6.65	20250324	17120	35.22	20250102	25150	-7.95	20240403	15710	47.36	20241209	1.38	N	051500	1000	118 억	1623599	N	N	0	N	N
24	20250326	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	23150	150	2	0.65	415912025	18035	19.80	23150	23350	22750	29900	16100	23000	23061.38	13.68	5224	24966	23982	23416	22432	21866	23700	22150	119	6900	1000	16560	50	1	11871586	2748	10.60	0.66	12	0.15	2184.00	34990.00	25150	20240403	-7.95	15710	20241209	47.36	24800	-6.65	20250324	17120	35.22	20250102	25150	-7.95	20240403	15710	47.36	20241209	1.38	N	051500	1000	118 억	1623599	N	N	0	N	N
25	20250326	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	23050	50	2	0.22	62345250	2708	2.97	23150	23200	22900	29900	16100	23000	23022.62	13.68	1496	24966	23982	23416	22432	21866	23700	22150	119	6900	1000	16560	50	1	11871586	2736	10.55	0.66	12	0.02	2184.00	34990.00	25150	20240403	-8.35	15710	20241209	46.72	24800	-7.06	20250324	17120	34.64	20250102	25150	-8.35	20240403	15710	46.72	20241209	1.38	N	051500	1000	118 억	1623599	N	N	0	N	N
26	20250325	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	23000	-1000	5	-4.17	2109075575	91071	109.48	24400	24400	22850	31200	16800	24000	23158.59	13.52	17134	25300	24650	24150	23500	23000	24575	23425	119	7200	1000	17280	50	1	11871586	2730	10.53	0.66	12	0.77	2184.00	34990.00	25150	20240403	-8.55	15710	20241209	46.40	24800	-7.26	20250324	17120	34.35	20250102	25150	-8.55	20240403	15710	46.40	20241209	1.24	N	051500	1000	118 억	1604635	N	N	0	N	N
27	20250325	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	23050	-950	5	-3.96	2009941275	86758	104.29	24400	24400	22850	31200	16800	24000	23167.22	13.52	17828	25300	24650	24150	23500	23000	24575	23425	119	7200	1000	17280	50	1	11871586	2736	10.55	0.66	12	0.73	2184.00	34990.00	25150	20240403	-8.35	15710	20241209	46.72	24800	-7.06	20250324	17120	34.64	20250102	25150	-8.35	20240403	15710	46.72	20241209	1.24	N	051500	1000	118 억	1604635	N	N	0	N	N
28	20250325	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	23000	-1000	5	-4.17	1923761700	83027	99.81	24400	24400	22850	31200	16800	24000	23170.31	13.52	18511	25300	24650	24150	23500	23000	24575	23425	119	7200	1000	17280	50	1	11871586	2730	10.53	0.66	12	0.70	2184.00	34990.00	25150	20240403	-8.55	15710	20241209	46.40	24800	-7.26	20250324	17120	34.35	20250102	25150	-8.55	20240403	15710	46.40	20241209	1.24	N	051500	1000	118 억	1604635	N	N	0	N	N
29	20250325	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	23100	-900	5	-3.75	1751945700	75562	90.83	24400	24400	22850	31200	16800	24000	23185.54	13.52	19297	25300	24650	24150	23500	23000	24575	23425	119	7200	1000	17280	50	1	11871586	2742	10.58	0.66	12	0.64	2184.00	34990.00	25150	20240403	-8.15	15710	20241209	47.04	24800	-6.85	20250324	17120	34.93	20250102	25150	-8.15	20240403	15710	47.04	20241209	1.24	N	051500	1000	118 억	1604635	N	N	0	N	N
30	20250325	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	23000	-1000	5	-4.17	1683545125	72597	87.27	24400	24400	22850	31200	16800	24000	23190.29	13.52	19066	25300	24650	24150	23500	23000	24575	23425	119	7200	1000	17280	50	1	11871586	2730	10.53	0.66	12	0.61	2184.00	34990.00	25150	20240403	-8.55	15710	20241209	46.40	24800	-7.26	20250324	17120	34.35	20250102	25150	-8.55	20240403	15710	46.40	20241209	1.24	N	051500	1000	118 억	1604635	N	N	0	N	N
31	20250325	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	23150	-850	5	-3.54	1566471025	67525	81.17	24400	24400	22850	31200	16800	24000	23198.39	13.52	18548	25300	24650	24150	23500	23000	24575	23425	119	7200	1000	17280	50	1	11871586	2748	10.60	0.66	12	0.57	2184.00	34990.00	25150	20240403	-7.95	15710	20241209	47.36	24800	-6.65	20250324	17120	35.22	20250102	25150	-7.95	20240403	15710	47.36	20241209	1.24	N	051500	1000	118 억	1604635	N	N	0	N	N
32	20250325	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	23100	-900	5	-3.75	1375488725	59268	71.25	24400	24400	22850	31200	16800	24000	23207.95	13.52	17192	25300	24650	24150	23500	23000	24575	23425	119	7200	1000	17280	50	1	11871586	2742	10.58	0.66	12	0.50	2184.00	34990.00	25150	20240403	-8.15	15710	20241209	47.04	24800	-6.85	20250324	17120	34.93	20250102	25150	-8.15	20240403	15710	47.04	20241209	1.24	N	051500	1000	118 억	1604635	N	N	0	N	N
33	20250325	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	23625	-375	5	-1.56	96027050	4004	4.81	24400	24400	23600	31200	16800	24000	23982.78	13.52	-1448	25300	24650	24150	23500	23000	24575	23425	119	7200	1000	17280	50	1	11871586	2805	10.82	0.68	12	0.03	2184.00	34990.00	25150	20240403	-6.06	15710	20241209	50.38	24800	-4.74	20250324	17120	38.00	20250102	25150	-6.06	20240403	15710	50.38	20241209	1.24	N	051500	1000	118 억	1604635	N	N	0	N	N
34	20250324	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	24000	-50	5	-0.21	1979696350	82262	32.15	24000	24800	23650	31250	16850	24050	24065.75	13.53	-5740	25316	24682	23416	22782	21516	25000	23100	119	7200	1000	17310	50	1	11871586	2849	10.99	0.69	12	0.69	2184.00	34990.00	25150	20240403	-4.57	15710	20241209	52.77	24800	-3.23	20250324	17120	40.19	20250102	25150	-4.57	20240403	15710	52.77	20241209	1.22	N	051500	1000	118 억	1606812	N	N	0	N	N
35	20250324	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	23950	-100	5	-0.42	1886397150	78369	30.63	24000	24800	23650	31250	16850	24050	24070.71	13.53	-5290	25316	24682	23416	22782	21516	25000	23100	119	7200	1000	17310	50	1	11871586	2843	10.97	0.68	12	0.66	2184.00	34990.00	25150	20240403	-4.77	15710	20241209	52.45	24800	-3.43	20250324	17120	39.89	20250102	25150	-4.77	20240403	15710	52.45	20241209	1.22	N	051500	1000	118 억	1606812	N	N	0	N	N
36	20250324	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	23800	-250	5	-1.04	1707455850	70864	27.69	24000	24800	23650	31250	16850	24050	24094.84	13.53	-5564	25316	24682	23416	22782	21516	25000	23100	119	7200	1000	17310	50	1	11871586	2825	10.90	0.68	12	0.60	2184.00	34990.00	25150	20240403	-5.37	15710	20241209	51.50	24800	-4.03	20250324	17120	39.02	20250102	25150	-5.37	20240403	15710	51.50	20241209	1.22	N	051500	1000	118 억	1606812	N	N	0	N	N
37	20250324	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	23750	-300	5	-1.25	1634926300	67821	26.50	24000	24800	23650	31250	16850	24050	24106.50	13.53	-4239	25316	24682	23416	22782	21516	25000	23100	119	7200	1000	17310	50	1	11871586	2820	10.87	0.68	12	0.57	2184.00	34990.00	25150	20240403	-5.57	15710	20241209	51.18	24800	-4.23	20250324	17120	38.73	20250102	25150	-5.57	20240403	15710	51.18	20241209	1.22	N	051500	1000	118 억	1606812	N	N	0	N	N
38	20250324	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	23700	-350	5	-1.46	1382283850	57214	22.36	24000	24800	23700	31250	16850	24050	24159.92	13.53	-4094	25316	24682	23416	22782	21516	25000	23100	119	7200	1000	17310	50	1	11871586	2814	10.85	0.68	12	0.48	2184.00	34990.00	25150	20240403	-5.77	15710	20241209	50.86	24800	-4.44	20250324	17120	38.43	20250102	25150	-5.77	20240403	15710	50.86	20241209	1.22	N	051500	1000	118 억	1606812	N	N	0	N	N
39	20250324	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	23750	-300	5	-1.25	1202287625	49637	19.40	24000	24800	23750	31250	16850	24050	24221.65	13.53	-8068	25316	24682	23416	22782	21516	25000	23100	119	7200	1000	17310	50	1	11871586	2820	10.87	0.68	12	0.42	2184.00	34990.00	25150	20240403	-5.57	15710	20241209	51.18	24800	-4.23	20250324	17120	38.73	20250102	25150	-5.57	20240403	15710	51.18	20241209	1.22	N	051500	1000	118 억	1606812	N	N	0	N	N
40	20250324	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	24100	50	2	0.21	1006802250	41464	16.20	24000	24800	23850	31250	16850	24050	24281.44	13.53	-9053	25316	24682	23416	22782	21516	25000	23100	119	7200	1000	17310	50	1	11871586	2861	11.03	0.69	12	0.35	2184.00	34990.00	25150	20240403	-4.17	15710	20241209	53.41	24800	-2.82	20250324	17120	40.77	20250102	25150	-4.17	20240403	15710	53.41	20241209	1.22	N	051500	1000	118 억	1606812	N	N	0	N	N
41	20250324	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	24150	100	2	0.42	176660750	7333	2.87	24000	24300	23850	31250	16850	24050	24091.28	13.53	-1816	25316	24682	23416	22782	21516	25000	23100	119	7200	1000	17310	50	1	11871586	2867	11.06	0.69	12	0.06	2184.00	34990.00	25150	20240403	-3.98	15710	20241209	53.72	24300	-0.62	20250324	17120	41.06	20250102	25150	-3.98	20240403	15710	53.72	20241209	1.22	N	051500	1000	118 억	1606812	N	N	0	N	N
42	20250321	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	24050	1500	2	6.65	5972861625	255431	78.51	22550	24050	22150	29300	15800	22550	23382.81	13.52	-6608	24583	23566	22133	21116	19683	24075	21625	119	6750	1000	16230	50	1	11871586	2855	5.24	0.99	12	2.15	4589.00	24396.00	25150	20240403	-4.37	15710	20241209	53.09	24050	0.00	20250321	17120	40.48	20250102	25150	-4.37	20240403	15710	53.09	20241209	1.21	N	051500	1000	118 억	1604809	N	N	0	N	N
43	20250321	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	23900	1350	2	5.99	5466636775	234325	72.02	22550	24050	22150	29300	15800	22550	23329.29	13.52	-4735	24583	23566	22133	21116	19683	24075	21625	119	6750	1000	16230	50	1	11871586	2837	5.21	0.98	12	1.97	4589.00	24396.00	25150	20240403	-4.97	15710	20241209	52.13	24050	-0.62	20250321	17120	39.60	20250102	25150	-4.97	20240403	15710	52.13	20241209	1.21	N	051500	1000	118 억	1604809	N	N	0	N	N
44	20250321	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	23300	750	2	3.33	3790638425	163885	50.37	22550	23800	22150	29300	15800	22550	23129.87	13.52	-8842	24583	23566	22133	21116	19683	24075	21625	119	6750	1000	16230	50	1	11871586	2766	5.08	0.96	12	1.38	4589.00	24396.00	25150	20240403	-7.36	15710	20241209	48.31	23800	-2.10	20250321	17120	36.10	20250102	25150	-7.36	20240403	15710	48.31	20241209	1.21	N	051500	1000	118 억	1604809	N	N	0	N	N
45	20250321	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	23150	600	2	2.66	3436491850	148583	45.67	22550	23800	22150	29300	15800	22550	23128.43	13.52	-12148	24583	23566	22133	21116	19683	24075	21625	119	6750	1000	16230	50	1	11871586	2748	5.04	0.95	12	1.25	4589.00	24396.00	25150	20240403	-7.95	15710	20241209	47.36	23800	-2.73	20250321	17120	35.22	20250102	25150	-7.95	20240403	15710	47.36	20241209	1.21	N	051500	1000	118 억	1604809	N	N	0	N	N
46	20250321	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	23450	900	2	3.99	3010196375	130364	40.07	22550	23800	22150	29300	15800	22550	23090.70	13.52	-13072	24583	23566	22133	21116	19683	24075	21625	119	6750	1000	16230	50	1	11871586	2784	5.11	0.96	12	1.10	4589.00	24396.00	25150	20240403	-6.76	15710	20241209	49.27	23800	-1.47	20250321	17120	36.97	20250102	25150	-6.76	20240403	15710	49.27	20241209	1.21	N	051500	1000	118 억	1604809	N	N	0	N	N
47	20250321	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	23600	1050	2	4.66	2734244625	118610	36.46	22550	23800	22150	29300	15800	22550	23052.40	13.52	-13068	24583	23566	22133	21116	19683	24075	21625	119	6750	1000	16230	50	1	11871586	2802	5.14	0.97	12	1.00	4589.00	24396.00	25150	20240403	-6.16	15710	20241209	50.22	23800	-0.84	20250321	17120	37.85	20250102	25150	-6.16	20240403	15710	50.22	20241209	1.21	N	051500	1000	118 억	1604809	N	N	0	N	N
48	20250321	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	23150	600	2	2.66	1738036175	75816	23.30	22550	23400	22150	29300	15800	22550	22924.40	13.52	-12231	24583	23566	22133	21116	19683	24075	21625	119	6750	1000	16230	50	1	11871586	2748	5.04	0.95	12	0.64	4589.00	24396.00	25150	20240403	-7.95	15710	20241209	47.36	23400	-1.07	20250321	17120	35.22	20250102	25150	-7.95	20240403	15710	47.36	20241209	1.21	N	051500	1000	118 억	1604809	N	N	0	N	N
49	20250321	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	22200	-350	5	-1.55	196003925	8749	2.69	22550	22600	22200	29300	15800	22550	22403.01	13.52	-1058	24583	23566	22133	21116	19683	24075	21625	119	6750	1000	16230	50	1	11871586	2635	4.84	0.91	12	0.07	4589.00	24396.00	25150	20240403	-11.73	15710	20241209	41.31	23150	-4.10	20250320	17120	29.67	20250102	25150	-11.73	20240403	15710	41.31	20241209	1.21	N	051500	1000	118 억	1604809	N	N	0	N	N
50	20250320	160826	57	100.00	KOSDAQ	유통	N	N	N	N	N	22550	1900	2	9.20	7270293600	323286	402.72	20750	23150	20700	26800	14500	20650	22488.70	13.06	58037	22123	21386	20513	19776	18903	21755	20145	119	6150	1000	14860	50	1	11871586	2677	4.91	0.92	12	2.72	4589.00	24396.00	25150	20240403	-10.34	15710	20241209	43.54	23150	-2.59	20250320	17120	31.72	20250102	25150	-10.34	20240403	15710	43.54	20241209	1.19	N	051500	1000	118 억	1550704	N	N	0	N	N
51	20250320	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	22550	1900	2	9.20	7018848625	312122	388.82	20750	23150	20700	26800	14500	20650	22487.52	13.06	55954	22123	21386	20513	19776	18903	21755	20145	119	6150	1000	14860	50	1	11871586	2677	4.91	0.92	12	2.63	4589.00	24396.00	25150	20240403	-10.34	15710	20241209	43.54	23150	-2.59	20250320	17120	31.72	20250102	25150	-10.34	20240403	15710	43.54	20241209	1.19	N	051500	1000	118 억	1550704	N	N	0	N	N
52	20250320	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	23000	2350	2	11.38	6209612600	276362	344.27	20750	23150	20700	26800	14500	20650	22469.13	13.06	47105	22123	21386	20513	19776	18903	21755	20145	119	6150	1000	14860	50	1	11871586	2730	5.01	0.94	12	2.33	4589.00	24396.00	25150	20240403	-8.55	15710	20241209	46.40	23150	-0.65	20250320	17120	34.35	20250102	25150	-8.55	20240403	15710	46.40	20241209	1.19	N	051500	1000	118 억	1550704	N	N	0	N	N
53	20250320	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	22950	2300	2	11.14	5790480825	258090	321.51	20750	23150	20700	26800	14500	20650	22435.90	13.06	46078	22123	21386	20513	19776	18903	21755	20145	119	6150	1000	14860	50	1	11871586	2725	5.00	0.94	12	2.17	4589.00	24396.00	25150	20240403	-8.75	15710	20241209	46.09	23150	-0.86	20250320	17120	34.05	20250102	25150	-8.75	20240403	15710	46.09	20241209	1.19	N	051500	1000	118 억	1550704	N	N	0	N	N
54	20250320	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	23000	2350	2	11.38	5006322800	223851	278.86	20750	23150	20700	26800	14500	20650	22364.53	13.06	46788	22123	21386	20513	19776	18903	21755	20145	119	6150	1000	14860	50	1	11871586	2730	5.01	0.94	12	1.89	4589.00	24396.00	25150	20240403	-8.55	15710	20241209	46.40	23150	-0.65	20250320	17120	34.35	20250102	25150	-8.55	20240403	15710	46.40	20241209	1.19	N	051500	1000	118 억	1550704	N	N	0	N	N
55	20250320	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	22300	1650	2	7.99	2477856075	113096	140.89	20750	22450	20700	26800	14500	20650	21909.32	13.06	25852	22123	21386	20513	19776	18903	21755	20145	119	6150	1000	14860	50	1	11871586	2647	4.86	0.91	12	0.95	4589.00	24396.00	25150	20240403	-11.33	15710	20241209	41.95	22600	-1.33	20250310	17120	30.26	20250102	25150	-11.33	20240403	15710	41.95	20241209	1.19	N	051500	1000	118 억	1550704	N	N	0	N	N
56	20250320	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	21850	1200	2	5.81	1369214000	63088	78.59	20750	22150	20700	26800	14500	20650	21703.24	13.06	14482	22123	21386	20513	19776	18903	21755	20145	119	6150	1000	14860	50	1	11871586	2594	4.76	0.90	12	0.53	4589.00	24396.00	25150	20240403	-13.12	15710	20241209	39.08	22600	-3.32	20250310	17120	27.63	20250102	25150	-13.12	20240403	15710	39.08	20241209	1.19	N	051500	1000	118 억	1550704	N	N	0	N	N
57	20250320	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	21350	700	2	3.39	81668950	3859	4.81	20750	21400	20700	26800	14500	20650	21163.24	13.06	968	22123	21386	20513	19776	18903	21755	20145	119	6150	1000	14860	50	1	11871586	2535	4.65	0.88	12	0.03	4589.00	24396.00	25150	20240403	-15.11	15710	20241209	35.90	22600	-5.53	20250310	17120	24.71	20250102	25150	-15.11	20240403	15710	35.90	20241209	1.19	N	051500	1000	118 억	1550704	N	N	0	N	N
58	20250319	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	20650	1020	2	5.20	1594030410	77461	329.92	19640	21250	19640	25500	13750	19630	20578.47	12.86	20624	20270	19950	19670	19350	19070	19810	19210	119	5870	1000	14130	50	1	11871586	2451	4.50	0.85	12	0.65	4589.00	24396.00	25150	20240403	-17.89	15710	20241209	31.44	22600	-8.63	20250310	17120	20.62	20250102	25150	-17.89	20240403	15710	31.44	20241209	1.18	N	051500	1000	118 억	1526631	N	N	27	N	N
59	20250319	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	20650	1020	2	5.20	1526815110	74201	316.03	19640	21250	19640	25500	13750	19630	20576.75	12.86	21005	20270	19950	19670	19350	19070	19810	19210	119	5870	1000	14130	50	1	11871586	2451	4.50	0.85	12	0.63	4589.00	24396.00	25150	20240403	-17.89	15710	20241209	31.44	22600	-8.63	20250310	17120	20.62	20250102	25150	-17.89	20240403	15710	31.44	20241209	1.18	N	051500	1000	118 억	1526631	N	N	27	N	N
60	20250319	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	920	2	4.69	1400261885	68075	289.94	19640	21250	19640	25500	13750	19630	20569.40	12.86	20693	20270	19950	19670	19350	19070	19810	19210	119	5870	1000	14130	50	1	11871586	2440	4.48	0.84	12	0.57	4589.00	24396.00	25150	20240403	-18.29	15710	20241209	30.81	22600	-9.07	20250310	17120	20.04	20250102	25150	-18.29	20240403	15710	30.81	20241209	1.18	N	051500	1000	118 억	1526631	N	N	27	N	N
61	20250319	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	20650	1020	2	5.20	1330490110	64694	275.54	19640	21250	19640	25500	13750	19630	20565.90	12.86	22576	20270	19950	19670	19350	19070	19810	19210	119	5870	1000	14130	50	1	11871586	2451	4.50	0.85	12	0.54	4589.00	24396.00	25150	20240403	-17.89	15710	20241209	31.44	22600	-8.63	20250310	17120	20.62	20250102	25150	-17.89	20240403	15710	31.44	20241209	1.18	N	051500	1000	118 억	1526631	N	N	27	N	N
62	20250319	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	20600	970	2	4.94	1312117935	63804	271.75	19640	21250	19640	25500	13750	19630	20564.82	12.86	22904	20270	19950	19670	19350	19070	19810	19210	119	5870	1000	14130	50	1	11871586	2446	4.49	0.84	12	0.54	4589.00	24396.00	25150	20240403	-18.09	15710	20241209	31.13	22600	-8.85	20250310	17120	20.33	20250102	25150	-18.09	20240403	15710	31.13	20241209	1.18	N	051500	1000	118 억	1526631	N	N	27	N	N
63	20250319	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	20750	1120	2	5.71	1173197185	57083	243.12	19640	21250	19640	25500	13750	19630	20552.48	12.86	20734	20270	19950	19670	19350	19070	19810	19210	119	5870	1000	14130	50	1	11871586	2463	4.52	0.85	12	0.48	4589.00	24396.00	25150	20240403	-17.50	15710	20241209	32.08	22600	-8.19	20250310	17120	21.20	20250102	25150	-17.50	20240403	15710	32.08	20241209	1.18	N	051500	1000	118 억	1526631	N	N	27	N	N
64	20250319	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	20350	720	2	3.67	486847785	24094	102.62	19640	20400	19640	25500	13750	19630	20206.18	12.86	10461	20270	19950	19670	19350	19070	19810	19210	119	5870	1000	14130	50	1	11871586	2416	4.43	0.83	12	0.20	4589.00	24396.00	25150	20240403	-19.09	15710	20241209	29.54	22600	-9.96	20250310	17120	18.87	20250102	25150	-19.09	20240403	15710	29.54	20241209	1.18	N	051500	1000	118 억	1526631	N	N	27	N	N
65	20250319	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	20150	520	2	2.65	193828610	9636	41.04	19640	20400	19640	25500	13750	19630	20115.05	12.86	7602	20270	19950	19670	19350	19070	19810	19210	119	5870	1000	14130	50	1	11871586	2392	4.39	0.83	12	0.08	4589.00	24396.00	25150	20240403	-19.88	15710	20241209	28.26	22600	-10.84	20250310	17120	17.70	20250102	25150	-19.88	20240403	15710	28.26	20241209	1.18	N	051500	1000	118 억	1526631	N	N	27	N	N
66	20250318	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19630	-200	5	-1.01	458218255	23451	115.30	19830	19990	19390	25750	13890	19830	19539.37	12.86	-1066	20503	20166	19963	19626	19423	20065	19525	119	5920	1000	14270	10	1	11871586	2330	4.28	0.80	12	0.20	4589.00	24396.00	25150	20240403	-21.95	15710	20241209	24.95	22600	-13.14	20250310	17120	14.66	20250102	25150	-21.95	20240403	15710	24.95	20241209	1.23	N	051500	1000	118 억	1526977	N	N	27	N	N
67	20250318	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	19530	-300	5	-1.51	444108835	22731	111.76	19830	19990	19390	25750	13890	19830	19537.58	12.86	-884	20503	20166	19963	19626	19423	20065	19525	119	5920	1000	14270	10	1	11871586	2319	4.26	0.80	12	0.19	4589.00	24396.00	25150	20240403	-22.35	15710	20241209	24.32	22600	-13.58	20250310	17120	14.08	20250102	25150	-22.35	20240403	15710	24.32	20241209	1.23	N	051500	1000	118 억	1526977	N	N	0	N	N
68	20250318	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	19550	-280	5	-1.41	399809575	20463	100.61	19830	19990	19390	25750	13890	19830	19538.17	12.86	-800	20503	20166	19963	19626	19423	20065	19525	119	5920	1000	14270	10	1	11871586	2321	4.26	0.80	12	0.17	4589.00	24396.00	25150	20240403	-22.27	15710	20241209	24.44	22600	-13.50	20250310	17120	14.19	20250102	25150	-22.27	20240403	15710	24.44	20241209	1.23	N	051500	1000	118 억	1526977	N	N	0	N	N
69	20250318	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	19420	-410	5	-2.07	333688565	17072	83.94	19830	19990	19390	25750	13890	19830	19545.96	12.86	-2308	20503	20166	19963	19626	19423	20065	19525	119	5920	1000	14270	10	1	11871586	2305	4.23	0.80	12	0.14	4589.00	24396.00	25150	20240403	-22.78	15710	20241209	23.62	22600	-14.07	20250310	17120	13.43	20250102	25150	-22.78	20240403	15710	23.62	20241209	1.23	N	051500	1000	118 억	1526977	N	N	0	N	N
70	20250318	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	19400	-430	5	-2.17	303197205	15501	76.21	19830	19990	19390	25750	13890	19830	19559.85	12.86	-2621	20503	20166	19963	19626	19423	20065	19525	119	5920	1000	14270	10	1	11871586	2303	4.23	0.80	12	0.13	4589.00	24396.00	25150	20240403	-22.86	15710	20241209	23.49	22600	-14.16	20250310	17120	13.32	20250102	25150	-22.86	20240403	15710	23.49	20241209	1.23	N	051500	1000	118 억	1526977	N	N	0	N	N
71	20250318	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19460	-370	5	-1.87	243314595	12421	61.07	19830	19990	19440	25750	13890	19830	19588.97	12.86	-2606	20503	20166	19963	19626	19423	20065	19525	119	5920	1000	14270	10	1	11871586	2310	4.24	0.80	12	0.10	4589.00	24396.00	25150	20240403	-22.62	15710	20241209	23.87	22600	-13.89	20250310	17120	13.67	20250102	25150	-22.62	20240403	15710	23.87	20241209	1.23	N	051500	1000	118 억	1526977	N	N	0	N	N
72	20250318	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	19550	-280	5	-1.41	147771965	7522	36.98	19830	19990	19550	25750	13890	19830	19645.30	12.86	-862	20503	20166	19963	19626	19423	20065	19525	119	5920	1000	14270	10	1	11871586	2321	4.26	0.80	12	0.06	4589.00	24396.00	25150	20240403	-22.27	15710	20241209	24.44	22600	-13.50	20250310	17120	14.19	20250102	25150	-22.27	20240403	15710	24.44	20241209	1.23	N	051500	1000	118 억	1526977	N	N	0	N	N
73	20250318	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	19990	160	2	0.81	2694650	135	0.66	19830	19990	19830	25750	13890	19830	19960.37	12.86	-102	20503	20166	19963	19626	19423	20065	19525	119	5920	1000	14270	10	1	11871586	2373	4.36	0.82	12	0.00	4589.00	24396.00	25150	20240403	-20.52	15710	20241209	27.24	22600	-11.55	20250310	17120	16.76	20250102	25150	-20.52	20240403	15710	27.24	20241209	1.23	N	051500	1000	118 억	1526977	N	N	0	N	N
74	20250317	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19830	-270	5	-1.34	405109190	20304	60.97	19970	20300	19760	26100	14100	20100	19952.19	12.89	-3658	20673	20386	20013	19726	19353	20530	19870	119	6000	1000	14470	10	1	11871586	2354	4.32	0.81	12	0.17	4589.00	24396.00	25150	20240403	-21.15	15710	20241209	26.23	22600	-12.26	20250310	17120	15.83	20250102	25150	-21.15	20240403	15710	26.23	20241209	1.26	N	051500	1000	118 억	1530219	N	N	0	N	N
75	20250317	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	19830	-270	5	-1.34	397159240	19903	59.77	19970	20300	19760	26100	14100	20100	19954.74	12.89	-3538	20673	20386	20013	19726	19353	20530	19870	119	6000	1000	14470	10	1	11871586	2354	4.32	0.81	12	0.17	4589.00	24396.00	25150	20240403	-21.15	15710	20241209	26.23	22600	-12.26	20250310	17120	15.83	20250102	25150	-21.15	20240403	15710	26.23	20241209	1.26	N	051500	1000	118 억	1530219	N	N	0	N	N
76	20250317	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19770	-330	5	-1.64	316546635	15830	47.54	19970	20300	19770	26100	14100	20100	19996.63	12.89	-4634	20673	20386	20013	19726	19353	20530	19870	119	6000	1000	14470	10	1	11871586	2347	4.31	0.81	12	0.13	4589.00	24396.00	25150	20240403	-21.39	15710	20241209	25.84	22600	-12.52	20250310	17120	15.48	20250102	25150	-21.39	20240403	15710	25.84	20241209	1.26	N	051500	1000	118 억	1530219	N	N	0	N	N
77	20250317	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	20100	0	3	0.00	226688730	11314	33.97	19970	20300	19920	26100	14100	20100	20036.13	12.89	-2864	20673	20386	20013	19726	19353	20530	19870	119	6000	1000	14470	50	1	11871586	2386	4.38	0.82	12	0.10	4589.00	24396.00	25150	20240403	-20.08	15710	20241209	27.94	22600	-11.06	20250310	17120	17.41	20250102	25150	-20.08	20240403	15710	27.94	20241209	1.26	N	051500	1000	118 억	1530219	N	N	0	N	N
78	20250317	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	19930	-170	5	-0.85	189931870	9474	28.45	19970	20300	19930	26100	14100	20100	20047.70	12.89	-1941	20673	20386	20013	19726	19353	20530	19870	119	6000	1000	14470	10	1	11871586	2366	4.34	0.82	12	0.08	4589.00	24396.00	25150	20240403	-20.76	15710	20241209	26.86	22600	-11.81	20250310	17120	16.41	20250102	25150	-20.76	20240403	15710	26.86	20241209	1.26	N	051500	1000	118 억	1530219	N	N	0	N	N
79	20250317	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	20050	-50	5	-0.25	155229220	7740	23.24	19970	20300	19970	26100	14100	20100	20055.45	12.89	-795	20673	20386	20013	19726	19353	20530	19870	119	6000	1000	14470	50	1	11871586	2380	4.37	0.82	12	0.07	4589.00	24396.00	25150	20240403	-20.28	15710	20241209	27.63	22600	-11.28	20250310	17120	17.11	20250102	25150	-20.28	20240403	15710	27.63	20241209	1.26	N	051500	1000	118 억	1530219	N	N	0	N	N
80	20250317	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	20150	50	2	0.25	99941810	4983	14.96	19970	20300	19970	26100	14100	20100	20056.55	12.89	-735	20673	20386	20013	19726	19353	20530	19870	119	6000	1000	14470	50	1	11871586	2392	4.39	0.83	12	0.04	4589.00	24396.00	25150	20240403	-19.88	15710	20241209	28.26	22600	-10.84	20250310	17120	17.70	20250102	25150	-19.88	20240403	15710	28.26	20241209	1.26	N	051500	1000	118 억	1530219	N	N	0	N	N
81	20250317	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	20150	50	2	0.25	10886010	544	1.63	19970	20150	19970	26100	14100	20100	20011.05	12.89	186	20673	20386	20013	19726	19353	20530	19870	119	6000	1000	14470	50	1	11871586	2392	4.39	0.83	12	0.00	4589.00	24396.00	25150	20240403	-19.88	15710	20241209	28.26	22600	-10.84	20250310	17120	17.70	20250102	25150	-19.88	20240403	15710	28.26	20241209	1.26	N	051500	1000	118 억	1530219	N	N	0	N	N
82	20250314	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	20100	350	2	1.77	666282280	33290	29.22	19640	20300	19640	25650	13830	19750	20014.43	12.87	849	21296	20522	19976	19202	18656	20250	18930	119	5900	1000	14220	50	1	11871586	2386	4.38	0.82	12	0.28	4589.00	24396.00	25300	20240304	-20.55	15710	20241209	27.94	22600	-11.06	20250310	17120	17.41	20250102	25150	-20.08	20240403	15710	27.94	20241209	1.25	N	051500	1000	118 억	1528274	N	N	0	N	N
83	20250314	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	20050	300	2	1.52	661291200	33041	29.00	19640	20300	19640	25650	13830	19750	20014.26	12.87	925	21296	20522	19976	19202	18656	20250	18930	119	5900	1000	14220	50	1	11871586	2380	4.37	0.82	12	0.28	4589.00	24396.00	25300	20240304	-20.75	15710	20241209	27.63	22600	-11.28	20250310	17120	17.11	20250102	25150	-20.28	20240403	15710	27.63	20241209	1.25	N	051500	1000	118 억	1528274	N	N	0	N	N
84	20250314	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	20000	250	2	1.27	616667080	30809	27.05	19640	20300	19640	25650	13830	19750	20015.81	12.87	1364	21296	20522	19976	19202	18656	20250	18930	119	5900	1000	14220	50	1	11871586	2374	4.36	0.82	12	0.26	4589.00	24396.00	25300	20240304	-20.95	15710	20241209	27.31	22600	-11.50	20250310	17120	16.82	20250102	25150	-20.48	20240403	15710	27.31	20241209	1.25	N	051500	1000	118 억	1528274	N	N	0	N	N
85	20250314	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	19890	140	2	0.71	500471630	25025	21.97	19640	20300	19640	25650	13830	19750	19998.87	12.87	2453	21296	20522	19976	19202	18656	20250	18930	119	5900	1000	14220	10	1	11871586	2361	4.33	0.82	12	0.21	4589.00	24396.00	25300	20240304	-21.38	15710	20241209	26.61	22600	-11.99	20250310	17120	16.18	20250102	25150	-20.91	20240403	15710	26.61	20241209	1.25	N	051500	1000	118 억	1528274	N	N	0	N	N
86	20250314	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19850	100	2	0.51	485136340	24254	21.29	19640	20300	19640	25650	13830	19750	20002.32	12.87	2765	21296	20522	19976	19202	18656	20250	18930	119	5900	1000	14220	10	1	11871586	2357	4.33	0.81	12	0.20	4589.00	24396.00	25300	20240304	-21.54	15710	20241209	26.35	22600	-12.17	20250310	17120	15.95	20250102	25150	-21.07	20240403	15710	26.35	20241209	1.25	N	051500	1000	118 억	1528274	N	N	0	N	N
87	20250314	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	20050	300	2	1.52	439741980	21978	19.29	19640	20300	19640	25650	13830	19750	20008.28	12.87	4369	21296	20522	19976	19202	18656	20250	18930	119	5900	1000	14220	50	1	11871586	2380	4.37	0.82	12	0.19	4589.00	24396.00	25300	20240304	-20.75	15710	20241209	27.63	22600	-11.28	20250310	17120	17.11	20250102	25150	-20.28	20240403	15710	27.63	20241209	1.25	N	051500	1000	118 억	1528274	N	N	0	N	N
88	20250314	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	20150	400	2	2.03	282770920	14155	12.43	19640	20300	19640	25650	13830	19750	19976.75	12.87	3223	21296	20522	19976	19202	18656	20250	18930	119	5900	1000	14220	50	1	11871586	2392	4.39	0.83	12	0.12	4589.00	24396.00	25300	20240304	-20.36	15710	20241209	28.26	22600	-10.84	20250310	17120	17.70	20250102	25150	-19.88	20240403	15710	28.26	20241209	1.25	N	051500	1000	118 억	1528274	N	N	0	N	N
89	20250314	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	19680	-70	5	-0.35	8884900	451	0.40	19640	19810	19640	25650	13830	19750	19700.44	12.87	-1	21296	20522	19976	19202	18656	20250	18930	119	5900	1000	14220	10	1	11871586	2336	4.29	0.81	12	0.00	4589.00	24396.00	25300	20240304	-22.21	15710	20241209	25.27	22600	-12.92	20250310	17120	14.95	20250102	25150	-21.75	20240403	15710	25.27	20241209	1.25	N	051500	1000	118 억	1528274	N	N	0	N	N
90	20250313	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	19750	-800	5	-3.89	2243938850	113773	340.25	20750	20750	19430	26700	14400	20550	19722.95	12.85	-7775	21316	20932	20616	20232	19916	20775	20075	119	6150	1000	14790	10	1	11871586	2345	4.30	0.81	12	0.96	4589.00	24396.00	25300	20240304	-21.94	15710	20241209	25.72	22600	-12.61	20250310	17120	15.36	20250102	25150	-21.47	20240403	15710	25.72	20241209	1.30	N	051500	1000	118 억	1525183	N	N	0	N	N
91	20250313	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	19660	-890	5	-4.33	2223215930	112722	337.11	20750	20750	19430	26700	14400	20550	19723.00	12.85	-7709	21316	20932	20616	20232	19916	20775	20075	119	6150	1000	14790	10	1	11871586	2334	4.28	0.81	12	0.95	4589.00	24396.00	25300	20240304	-22.29	15710	20241209	25.14	22600	-13.01	20250310	17120	14.84	20250102	25150	-21.83	20240403	15710	25.14	20241209	1.30	N	051500	1000	118 억	1525183	N	N	0	N	N
92	20250313	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	19540	-1010	5	-4.91	2022833085	102518	306.59	20750	20750	19430	26700	14400	20550	19731.49	12.85	-9413	21316	20932	20616	20232	19916	20775	20075	119	6150	1000	14790	10	1	11871586	2320	4.26	0.80	12	0.86	4589.00	24396.00	25300	20240304	-22.77	15710	20241209	24.38	22600	-13.54	20250310	17120	14.14	20250102	25150	-22.31	20240403	15710	24.38	20241209	1.30	N	051500	1000	118 억	1525183	N	N	0	N	N
93	20250313	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	19570	-980	5	-4.77	1630345830	82399	246.42	20750	20750	19550	26700	14400	20550	19785.99	12.85	-7198	21316	20932	20616	20232	19916	20775	20075	119	6150	1000	14790	10	1	11871586	2323	4.26	0.80	12	0.69	4589.00	24396.00	25300	20240304	-22.65	15710	20241209	24.57	22600	-13.41	20250310	17120	14.31	20250102	25150	-22.19	20240403	15710	24.57	20241209	1.30	N	051500	1000	118 억	1525183	N	N	0	N	N
94	20250313	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	19570	-980	5	-4.77	1371830680	69215	207.00	20750	20750	19550	26700	14400	20550	19819.85	12.85	-10279	21316	20932	20616	20232	19916	20775	20075	119	6150	1000	14790	10	1	11871586	2323	4.26	0.80	12	0.58	4589.00	24396.00	25300	20240304	-22.65	15710	20241209	24.57	22600	-13.41	20250310	17120	14.31	20250102	25150	-22.19	20240403	15710	24.57	20241209	1.30	N	051500	1000	118 억	1525183	N	N	0	N	N
95	20250313	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	19650	-900	5	-4.38	1017300355	51117	152.87	20750	20750	19630	26700	14400	20550	19901.41	12.85	-9653	21316	20932	20616	20232	19916	20775	20075	119	6150	1000	14790	10	1	11871586	2333	4.28	0.81	12	0.43	4589.00	24396.00	25300	20240304	-22.33	15710	20241209	25.08	22600	-13.05	20250310	17120	14.78	20250102	25150	-21.87	20240403	15710	25.08	20241209	1.30	N	051500	1000	118 억	1525183	N	N	0	N	N
96	20250313	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	20250	-300	5	-1.46	76231025	3736	11.17	20750	20750	20250	26700	14400	20550	20404.45	12.85	-1726	21316	20932	20616	20232	19916	20775	20075	119	6150	1000	14790	50	1	11871586	2404	4.41	0.83	12	0.03	4589.00	24396.00	25300	20240304	-19.96	15710	20241209	28.90	22600	-10.40	20250310	17120	18.28	20250102	25150	-19.48	20240403	15710	28.90	20241209	1.30	N	051500	1000	118 억	1525183	N	N	0	N	N
97	20250313	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	0	3	0.00	19113600	927	2.77	20750	20750	20550	26700	14400	20550	20618.77	12.85	2	21316	20932	20616	20232	19916	20775	20075	119	6150	1000	14790	50	1	11871586	2440	4.48	0.84	12	0.01	4589.00	24396.00	25300	20240304	-18.77	15710	20241209	30.81	22600	-9.07	20250310	17120	20.04	20250102	25150	-18.29	20240403	15710	30.81	20241209	1.30	N	051500	1000	118 억	1525183	N	N	0	N	N
98	20250312	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	20550	-500	5	-2.38	689327675	33391	94.33	20950	21000	20300	27350	14750	21050	20644.11	12.85	-259	21750	21400	21100	20750	20450	21250	20600	119	6300	1000	15150	50	1	11871586	2440	4.48	0.84	12	0.28	4589.00	24396.00	25300	20240304	-18.77	15710	20241209	30.81	22600	-9.07	20250310	17120	20.04	20250102	25150	-18.29	20240403	15710	30.81	20241209	1.29	N	051500	1000	118 억	1525352	N	N	0	N	N
99	20250312	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	20500	-550	5	-2.61	652727975	31602	89.27	20950	21000	20300	27350	14750	21050	20654.63	12.85	-171	21750	21400	21100	20750	20450	21250	20600	119	6300	1000	15150	50	1	11871586	2434	4.47	0.84	12	0.27	4589.00	24396.00	25300	20240304	-18.97	15710	20241209	30.49	22600	-9.29	20250310	17120	19.74	20250102	25150	-18.49	20240403	15710	30.49	20241209	1.29	N	051500	1000	118 억	1525352	N	N	0	N	N
100	20250312	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	20700	-350	5	-1.66	343133675	16502	46.62	20950	21000	20700	27350	14750	21050	20793.44	12.85	-3001	21750	21400	21100	20750	20450	21250	20600	119	6300	1000	15150	50	1	11871586	2457	4.51	0.85	12	0.14	4589.00	24396.00	25300	20240304	-18.18	15710	20241209	31.76	22600	-8.41	20250310	17120	20.91	20250102	25150	-17.69	20240403	15710	31.76	20241209	1.29	N	051500	1000	118 억	1525352	N	N	0	N	N
101	20250312	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	20750	-300	5	-1.43	243518025	11705	33.07	20950	21000	20700	27350	14750	21050	20804.59	12.85	-2062	21750	21400	21100	20750	20450	21250	20600	119	6300	1000	15150	50	1	11871586	2463	4.52	0.85	12	0.10	4589.00	24396.00	25300	20240304	-17.98	15710	20241209	32.08	22600	-8.19	20250310	17120	21.20	20250102	25150	-17.50	20240403	15710	32.08	20241209	1.29	N	051500	1000	118 억	1525352	N	N	0	N	N
102	20250312	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	20800	-250	5	-1.19	187170675	8997	25.42	20950	21000	20700	27350	14750	21050	20803.65	12.85	-1599	21750	21400	21100	20750	20450	21250	20600	119	6300	1000	15150	50	1	11871586	2469	4.53	0.85	12	0.08	4589.00	24396.00	25300	20240304	-17.79	15710	20241209	32.40	22600	-7.96	20250310	17120	21.50	20250102	25150	-17.30	20240403	15710	32.40	20241209	1.29	N	051500	1000	118 억	1525352	N	N	0	N	N
103	20250312	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	20750	-300	5	-1.43	148812600	7153	20.21	20950	21000	20700	27350	14750	21050	20804.19	12.85	-1191	21750	21400	21100	20750	20450	21250	20600	119	6300	1000	15150	50	1	11871586	2463	4.52	0.85	12	0.06	4589.00	24396.00	25300	20240304	-17.98	15710	20241209	32.08	22600	-8.19	20250310	17120	21.20	20250102	25150	-17.50	20240403	15710	32.08	20241209	1.29	N	051500	1000	118 억	1525352	N	N	0	N	N
104	20250312	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	20800	-250	5	-1.19	94353700	4529	12.79	20950	21000	20700	27350	14750	21050	20833.18	12.85	-981	21750	21400	21100	20750	20450	21250	20600	119	6300	1000	15150	50	1	11871586	2469	4.53	0.85	12	0.04	4589.00	24396.00	25300	20240304	-17.79	15710	20241209	32.40	22600	-7.96	20250310	17120	21.50	20250102	25150	-17.30	20240403	15710	32.40	20241209	1.29	N	051500	1000	118 억	1525352	N	N	0	N	N
105	20250312	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	20950	-100	5	-0.48	4085400	195	0.55	20950	21000	20950	27350	14750	21050	20950.26	12.85	0	21750	21400	21100	20750	20450	21250	20600	119	6300	1000	15150	50	1	11871586	2487	4.57	0.86	12	0.00	4589.00	24396.00	25300	20240304	-17.19	15710	20241209	33.35	22600	-7.30	20250310	17120	22.37	20250102	25150	-16.70	20240403	15710	33.35	20241209	1.29	N	051500	1000	118 억	1525352	N	N	0	N	N
106	20250311	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21050	-450	5	-2.09	740731675	35168	102.64	21200	21450	20800	27950	15050	21500	21062.66	12.81	2796	22966	22232	21866	21132	20766	22050	20950	119	6450	1000	15480	50	1	11871586	2499	4.59	0.86	12	0.30	4589.00	24396.00	25300	20240304	-16.80	15710	20241209	33.99	22600	-6.86	20250310	17120	22.96	20250102	25150	-16.30	20240403	15710	33.99	20241209	1.31	N	051500	1000	118 억	1521069	N	N	0	N	N
107	20250311	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	21050	-450	5	-2.09	685361925	32537	94.96	21200	21450	20800	27950	15050	21500	21064.08	12.81	2677	22966	22232	21866	21132	20766	22050	20950	119	6450	1000	15480	50	1	11871586	2499	4.59	0.86	12	0.27	4589.00	24396.00	25300	20240304	-16.80	15710	20241209	33.99	22600	-6.86	20250310	17120	22.96	20250102	25150	-16.30	20240403	15710	33.99	20241209	1.31	N	051500	1000	118 억	1521069	N	N	0	N	N
108	20250311	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	21100	-400	5	-1.86	655188275	31108	90.79	21200	21450	20800	27950	15050	21500	21061.73	12.81	2769	22966	22232	21866	21132	20766	22050	20950	119	6450	1000	15480	50	1	11871586	2505	4.60	0.86	12	0.26	4589.00	24396.00	25300	20240304	-16.60	15710	20241209	34.31	22600	-6.64	20250310	17120	23.25	20250102	25150	-16.10	20240403	15710	34.31	20241209	1.31	N	051500	1000	118 억	1521069	N	N	0	N	N
109	20250311	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	21250	-250	5	-1.16	536974975	25512	74.46	21200	21450	20800	27950	15050	21500	21047.94	12.81	1956	22966	22232	21866	21132	20766	22050	20950	119	6450	1000	15480	50	1	11871586	2523	4.63	0.87	12	0.21	4589.00	24396.00	25300	20240304	-16.01	15710	20241209	35.26	22600	-5.97	20250310	17120	24.12	20250102	25150	-15.51	20240403	15710	35.26	20241209	1.31	N	051500	1000	118 억	1521069	N	N	0	N	N
110	20250311	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	20900	-600	5	-2.79	395505275	18817	54.92	21200	21400	20800	27950	15050	21500	21018.51	12.81	3225	22966	22232	21866	21132	20766	22050	20950	119	6450	1000	15480	50	1	11871586	2481	4.55	0.86	12	0.16	4589.00	24396.00	25300	20240304	-17.39	15710	20241209	33.04	22600	-7.52	20250310	17120	22.08	20250102	25150	-16.90	20240403	15710	33.04	20241209	1.31	N	051500	1000	118 억	1521069	N	N	0	N	N
111	20250311	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	20850	-650	5	-3.02	306675675	14557	42.48	21200	21400	20800	27950	15050	21500	21067.23	12.81	2124	22966	22232	21866	21132	20766	22050	20950	119	6450	1000	15480	50	1	11871586	2475	4.54	0.85	12	0.12	4589.00	24396.00	25300	20240304	-17.59	15710	20241209	32.72	22600	-7.74	20250310	17120	21.79	20250102	25150	-17.10	20240403	15710	32.72	20241209	1.31	N	051500	1000	118 억	1521069	N	N	0	N	N
112	20250311	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	20950	-550	5	-2.56	198516750	9378	27.37	21200	21400	20900	27950	15050	21500	21168.35	12.81	-9	22966	22232	21866	21132	20766	22050	20950	119	6450	1000	15480	50	1	11871586	2487	4.57	0.86	12	0.08	4589.00	24396.00	25300	20240304	-17.19	15710	20241209	33.35	22600	-7.30	20250310	17120	22.37	20250102	25150	-16.70	20240403	15710	33.35	20241209	1.31	N	051500	1000	118 억	1521069	N	N	0	N	N
113	20250311	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	21250	-250	5	-1.16	10710450	505	1.47	21200	21350	21100	27950	15050	21500	21208.81	12.81	16	22966	22232	21866	21132	20766	22050	20950	119	6450	1000	15480	50	1	11871586	2523	4.63	0.87	12	0.00	4589.00	24396.00	25300	20240304	-16.01	15710	20241209	35.26	22600	-5.97	20250310	17120	24.12	20250102	25150	-15.51	20240403	15710	35.26	20241209	1.31	N	051500	1000	118 억	1521069	N	N	0	N	N
114	20250310	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	21500	-850	5	-3.80	750207175	34234	41.24	22600	22600	21500	29050	15650	22350	21914.39	12.88	-9004	23183	22766	21983	21566	20783	22975	21775	119	6700	1000	16090	50	1	11871586	2552	4.69	0.88	12	0.29	4589.00	24396.00	25350	20240226	-15.19	15710	20241209	36.86	22600	-4.87	20250310	17120	25.58	20250102	25150	-14.51	20240403	15710	36.86	20241209	1.30	N	051500	1000	118 억	1529472	N	N	0	N	N
115	20250310	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	21900	-450	5	-2.01	661187275	30130	36.29	22600	22600	21600	29050	15650	22350	21944.48	12.88	-8705	23183	22766	21983	21566	20783	22975	21775	119	6700	1000	16090	50	1	11871586	2600	4.77	0.90	12	0.25	4589.00	24396.00	25350	20240226	-13.61	15710	20241209	39.40	22600	-3.10	20250310	17120	27.92	20250102	25150	-12.92	20240403	15710	39.40	20241209	1.30	N	051500	1000	118 억	1529472	N	N	0	N	N
116	20250310	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	-700	5	-3.13	522464000	23753	28.61	22600	22600	21600	29050	15650	22350	21995.71	12.88	-6473	23183	22766	21983	21566	20783	22975	21775	119	6700	1000	16090	50	1	11871586	2570	4.72	0.89	12	0.20	4589.00	24396.00	25350	20240226	-14.60	15710	20241209	37.81	22600	-4.20	20250310	17120	26.46	20250102	25150	-13.92	20240403	15710	37.81	20241209	1.30	N	051500	1000	118 억	1529472	N	N	0	N	N
117	20250310	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21850	-500	5	-2.24	420456250	19049	22.95	22600	22600	21750	29050	15650	22350	22072.35	12.88	-6396	23183	22766	21983	21566	20783	22975	21775	119	6700	1000	16090	50	1	11871586	2594	4.76	0.90	12	0.16	4589.00	24396.00	25350	20240226	-13.81	15710	20241209	39.08	22600	-3.32	20250310	17120	27.63	20250102	25150	-13.12	20240403	15710	39.08	20241209	1.30	N	051500	1000	118 억	1529472	N	N	0	N	N
118	20250310	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	21950	-400	5	-1.79	325619100	14717	17.73	22600	22600	21950	29050	15650	22350	22125.37	12.88	-4609	23183	22766	21983	21566	20783	22975	21775	119	6700	1000	16090	50	1	11871586	2606	4.78	0.90	12	0.12	4589.00	24396.00	25350	20240226	-13.41	15710	20241209	39.72	22600	-2.88	20250310	17120	28.21	20250102	25150	-12.72	20240403	15710	39.72	20241209	1.30	N	051500	1000	118 억	1529472	N	N	0	N	N
119	20250310	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	22050	-300	5	-1.34	279883850	12640	15.23	22600	22600	21950	29050	15650	22350	22142.71	12.88	-4430	23183	22766	21983	21566	20783	22975	21775	119	6700	1000	16090	50	1	11871586	2618	4.80	0.90	12	0.11	4589.00	24396.00	25350	20240226	-13.02	15710	20241209	40.36	22600	-2.43	20250310	17120	28.80	20250102	25150	-12.33	20240403	15710	40.36	20241209	1.30	N	051500	1000	118 억	1529472	N	N	0	N	N
120	20250310	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	22000	-350	5	-1.57	232967200	10511	12.66	22600	22600	21950	29050	15650	22350	22164.13	12.88	-3970	23183	22766	21983	21566	20783	22975	21775	119	6700	1000	16090	50	1	11871586	2612	4.79	0.90	12	0.09	4589.00	24396.00	25350	20240226	-13.21	15710	20241209	40.04	22600	-2.65	20250310	17120	28.50	20250102	25150	-12.52	20240403	15710	40.04	20241209	1.30	N	051500	1000	118 억	1529472	N	N	0	N	N
121	20250310	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	22050	-300	5	-1.34	67222850	3032	3.65	22600	22600	22000	29050	15650	22350	22171.12	12.88	-676	23183	22766	21983	21566	20783	22975	21775	119	6700	1000	16090	50	1	11871586	2618	4.80	0.90	12	0.03	4589.00	24396.00	25350	20240226	-13.02	15710	20241209	40.36	22600	-2.43	20250310	17120	28.80	20250102	25150	-12.33	20240403	15710	40.36	20241209	1.30	N	051500	1000	118 억	1529472	N	N	0	N	N
122	20250307	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	22350	700	2	3.23	1837811975	82880	455.18	21900	22400	21200	28100	15200	21650	22174.04	12.85	4243	21983	21816	21533	21366	21083	21900	21450	119	6450	1000	15580	50	1	11871586	2653	4.87	0.92	12	0.70	4589.00	24396.00	25700	20240223	-13.04	15710	20241209	42.27	22400	-0.22	20250307	17120	30.55	20250102	25150	-11.13	20240403	15710	42.27	20241209	1.31	N	051500	1000	118 억	1525930	N	N	4	N	N
123	20250307	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	22350	700	2	3.23	1789467325	80712	443.28	21900	22400	21200	28100	15200	21650	22171.02	12.85	4928	21983	21816	21533	21366	21083	21900	21450	119	6450	1000	15580	50	1	11871586	2653	4.87	0.92	12	0.68	4589.00	24396.00	25700	20240223	-13.04	15710	20241209	42.27	22400	-0.22	20250307	17120	30.55	20250102	25150	-11.13	20240403	15710	42.27	20241209	1.31	N	051500	1000	118 억	1525930	N	N	4	N	N
124	20250307	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	22400	750	2	3.46	1469623275	66364	364.48	21900	22400	21200	28100	15200	21650	22144.89	12.85	9506	21983	21816	21533	21366	21083	21900	21450	119	6450	1000	15580	50	1	11871586	2659	4.88	0.92	12	0.56	4589.00	24396.00	25700	20240223	-12.84	15710	20241209	42.58	22400	0.00	20250307	17120	30.84	20250102	25150	-10.93	20240403	15710	42.58	20241209	1.31	N	051500	1000	118 억	1525930	N	N	4	N	N
125	20250307	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	22300	650	2	3.00	1071925400	48566	266.73	21900	22400	21200	28100	15200	21650	22071.52	12.85	7119	21983	21816	21533	21366	21083	21900	21450	119	6450	1000	15580	50	1	11871586	2647	4.86	0.91	12	0.41	4589.00	24396.00	25700	20240223	-13.23	15710	20241209	41.95	22400	-0.45	20250307	17120	30.26	20250102	25150	-11.33	20240403	15710	41.95	20241209	1.31	N	051500	1000	118 억	1525930	N	N	4	N	N
126	20250307	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	22250	600	2	2.77	938966000	42566	233.78	21900	22400	21200	28100	15200	21650	22059.06	12.85	9369	21983	21816	21533	21366	21083	21900	21450	119	6450	1000	15580	50	1	11871586	2641	4.85	0.91	12	0.36	4589.00	24396.00	25700	20240223	-13.42	15710	20241209	41.63	22400	-0.67	20250307	17120	29.96	20250102	25150	-11.53	20240403	15710	41.63	20241209	1.31	N	051500	1000	118 억	1525930	N	N	4	N	N
127	20250307	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	22350	700	2	3.23	782785100	35550	195.24	21900	22400	21200	28100	15200	21650	22019.27	12.85	10625	21983	21816	21533	21366	21083	21900	21450	119	6450	1000	15580	50	1	11871586	2653	4.87	0.92	12	0.30	4589.00	24396.00	25700	20240223	-13.04	15710	20241209	42.27	22400	-0.22	20250307	17120	30.55	20250102	25150	-11.13	20240403	15710	42.27	20241209	1.31	N	051500	1000	118 억	1525930	N	N	4	N	N
128	20250307	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	22000	350	2	1.62	326512825	14973	82.23	21900	22000	21200	28100	15200	21650	21806.77	12.85	8341	21983	21816	21533	21366	21083	21900	21450	119	6450	1000	15580	50	1	11871586	2612	4.79	0.90	12	0.13	4589.00	24396.00	25700	20240223	-14.40	15710	20241209	40.04	22100	-0.45	20250212	17120	28.50	20250102	25150	-12.52	20240403	15710	40.04	20241209	1.31	N	051500	1000	118 억	1525930	N	N	4	N	N
129	20250307	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	0	3	0.00	11809550	545	2.99	21900	21900	21400	28100	15200	21650	21668.90	12.85	-241	21983	21816	21533	21366	21083	21900	21450	119	6450	1000	15580	50	1	11871586	2570	4.72	0.89	12	0.00	4589.00	24396.00	25700	20240223	-15.76	15710	20241209	37.81	22100	-2.04	20250212	17120	26.46	20250102	25150	-13.92	20240403	15710	37.81	20241209	1.31	N	051500	1000	118 억	1525930	N	N	4	N	N
130	20250306	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	21650	450	2	2.12	392327725	18197	85.92	21250	21700	21250	27550	14850	21200	21560.02	12.85	1047	21733	21466	21233	20966	20733	21600	21100	119	6350	1000	15260	50	1	11871586	2570	4.72	0.89	12	0.15	4589.00	24396.00	26400	20240222	-17.99	15710	20241209	37.81	22100	-2.04	20250212	17120	26.46	20250102	25150	-13.92	20240403	15710	37.81	20241209	1.31	N	051500	1000	118 억	1525294	N	N	4	N	N
131	20250306	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	21550	350	2	1.65	385424675	17877	84.41	21250	21700	21250	27550	14850	21200	21559.81	12.85	1030	21733	21466	21233	20966	20733	21600	21100	119	6350	1000	15260	50	1	11871586	2558	4.70	0.88	12	0.15	4589.00	24396.00	26400	20240222	-18.37	15710	20241209	37.17	22100	-2.49	20250212	17120	25.88	20250102	25150	-14.31	20240403	15710	37.17	20241209	1.31	N	051500	1000	118 억	1525294	N	N	4	N	N
132	20250306	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	21600	400	2	1.89	338097775	15677	74.02	21250	21700	21250	27550	14850	21200	21566.48	12.85	1293	21733	21466	21233	20966	20733	21600	21100	119	6350	1000	15260	50	1	11871586	2564	4.71	0.89	12	0.13	4589.00	24396.00	26400	20240222	-18.18	15710	20241209	37.49	22100	-2.26	20250212	17120	26.17	20250102	25150	-14.12	20240403	15710	37.49	20241209	1.31	N	051500	1000	118 억	1525294	N	N	4	N	N
133	20250306	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	21550	350	2	1.65	188589725	8764	41.38	21250	21650	21250	27550	14850	21200	21518.68	12.85	1218	21733	21466	21233	20966	20733	21600	21100	119	6350	1000	15260	50	1	11871586	2558	4.70	0.88	12	0.07	4589.00	24396.00	26400	20240222	-18.37	15710	20241209	37.17	22100	-2.49	20250212	17120	25.88	20250102	25150	-14.31	20240403	15710	37.17	20241209	1.31	N	051500	1000	118 억	1525294	N	N	4	N	N
134	20250306	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	21500	300	2	1.42	179933500	8362	39.48	21250	21650	21250	27550	14850	21200	21518.00	12.85	1089	21733	21466	21233	20966	20733	21600	21100	119	6350	1000	15260	50	1	11871586	2552	4.69	0.88	12	0.07	4589.00	24396.00	26400	20240222	-18.56	15710	20241209	36.86	22100	-2.71	20250212	17120	25.58	20250102	25150	-14.51	20240403	15710	36.86	20241209	1.31	N	051500	1000	118 억	1525294	N	N	4	N	N
135	20250306	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	21450	250	2	1.18	163884150	7616	35.96	21250	21650	21250	27550	14850	21200	21518.40	12.85	687	21733	21466	21233	20966	20733	21600	21100	119	6350	1000	15260	50	1	11871586	2546	4.67	0.88	12	0.06	4589.00	24396.00	26400	20240222	-18.75	15710	20241209	36.54	22100	-2.94	20250212	17120	25.29	20250102	25150	-14.71	20240403	15710	36.54	20241209	1.31	N	051500	1000	118 억	1525294	N	N	4	N	N
136	20250306	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	21450	250	2	1.18	146087900	6788	32.05	21250	21650	21250	27550	14850	21200	21521.49	12.85	415	21733	21466	21233	20966	20733	21600	21100	119	6350	1000	15260	50	1	11871586	2546	4.67	0.88	12	0.06	4589.00	24396.00	26400	20240222	-18.75	15710	20241209	36.54	22100	-2.94	20250212	17120	25.29	20250102	25150	-14.71	20240403	15710	36.54	20241209	1.31	N	051500	1000	118 억	1525294	N	N	4	N	N
137	20250306	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	21450	250	2	1.18	750350	35	0.17	21250	21450	21250	27550	14850	21200	21438.57	12.85	-33	21733	21466	21233	20966	20733	21600	21100	119	6350	1000	15260	50	1	11871586	2546	4.67	0.88	12	0.00	4589.00	24396.00	26400	20240222	-18.75	15710	20241209	36.54	22100	-2.94	20250212	17120	25.29	20250102	25150	-14.71	20240403	15710	36.54	20241209	1.31	N	051500	1000	118 억	1525294	N	N	4	N	N
138	20250305	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	21200	-100	5	-0.47	449143425	21180	179.23	21100	21500	21000	27650	14950	21300	21206.02	12.82	2605	21766	21532	21316	21082	20866	21425	20975	119	6350	1000	15330	50	1	11871586	2517	4.62	0.87	12	0.18	4589.00	24396.00	26400	20240222	-19.70	15710	20241209	34.95	22100	-4.07	20250212	17120	23.83	20250102	25150	-15.71	20240403	15710	34.95	20241209	1.34	N	051500	1000	118 억	1522499	N	N	4	N	N
139	20250305	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	21400	100	2	0.47	435882675	20555	173.94	21100	21500	21000	27650	14950	21300	21205.68	12.82	2751	21766	21532	21316	21082	20866	21425	20975	119	6350	1000	15330	50	1	11871586	2541	4.66	0.88	12	0.17	4589.00	24396.00	26400	20240222	-18.94	15710	20241209	36.22	22100	-3.17	20250212	17120	25.00	20250102	25150	-14.91	20240403	15710	36.22	20241209	1.34	N	051500	1000	118 억	1522499	N	N	0	N	N
140	20250305	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	21200	-100	5	-0.47	303463725	14358	121.50	21100	21450	21000	27650	14950	21300	21135.52	12.82	3429	21766	21532	21316	21082	20866	21425	20975	119	6350	1000	15330	50	1	11871586	2517	4.62	0.87	12	0.12	4589.00	24396.00	26400	20240222	-19.70	15710	20241209	34.95	22100	-4.07	20250212	17120	23.83	20250102	25150	-15.71	20240403	15710	34.95	20241209	1.34	N	051500	1000	118 억	1522499	N	N	0	N	N
141	20250305	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	21100	-200	5	-0.94	287760325	13618	115.24	21100	21450	21000	27650	14950	21300	21130.88	12.82	3718	21766	21532	21316	21082	20866	21425	20975	119	6350	1000	15330	50	1	11871586	2505	4.60	0.86	12	0.11	4589.00	24396.00	26400	20240222	-20.08	15710	20241209	34.31	22100	-4.52	20250212	17120	23.25	20250102	25150	-16.10	20240403	15710	34.31	20241209	1.34	N	051500	1000	118 억	1522499	N	N	0	N	N
142	20250305	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	21050	-250	5	-1.17	224056525	10593	89.64	21100	21450	21000	27650	14950	21300	21151.38	12.82	2565	21766	21532	21316	21082	20866	21425	20975	119	6350	1000	15330	50	1	11871586	2499	4.59	0.86	12	0.09	4589.00	24396.00	26400	20240222	-20.27	15710	20241209	33.99	22100	-4.75	20250212	17120	22.96	20250102	25150	-16.30	20240403	15710	33.99	20241209	1.34	N	051500	1000	118 억	1522499	N	N	0	N	N
143	20250305	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	21100	-200	5	-0.94	164115425	7744	65.53	21100	21450	21100	27650	14950	21300	21192.59	12.82	2258	21766	21532	21316	21082	20866	21425	20975	119	6350	1000	15330	50	1	11871586	2505	4.60	0.86	12	0.07	4589.00	24396.00	26400	20240222	-20.08	15710	20241209	34.31	22100	-4.52	20250212	17120	23.25	20250102	25150	-16.10	20240403	15710	34.31	20241209	1.34	N	051500	1000	118 억	1522499	N	N	0	N	N
144	20250305	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	21250	-50	5	-0.23	42922800	2018	17.08	21100	21450	21100	27650	14950	21300	21269.97	12.82	5	21766	21532	21316	21082	20866	21425	20975	119	6350	1000	15330	50	1	11871586	2523	4.63	0.87	12	0.02	4589.00	24396.00	26400	20240222	-19.51	15710	20241209	35.26	22100	-3.85	20250212	17120	24.12	20250102	25150	-15.51	20240403	15710	35.26	20241209	1.34	N	051500	1000	118 억	1522499	N	N	0	N	N
145	20250305	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	21250	-50	5	-0.23	5266600	248	2.10	21100	21400	21100	27650	14950	21300	21236.29	12.82	12	21766	21532	21316	21082	20866	21425	20975	119	6350	1000	15330	50	1	11871586	2523	4.63	0.87	12	0.00	4589.00	24396.00	26400	20240222	-19.51	15710	20241209	35.26	22100	-3.85	20250212	17120	24.12	20250102	25150	-15.51	20240403	15710	35.26	20241209	1.34	N	051500	1000	118 억	1522499	N	N	0	N	N
146	20250304	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	21300	-200	5	-0.93	250801425	11775	25.29	21500	21550	21100	27950	15050	21500	21299.48	12.85	-4392	22400	21950	21550	21100	20700	22175	21325	119	6450	1000	15480	50	1	11871586	2529	4.64	0.87	12	0.10	4589.00	24396.00	26500	20240220	-19.62	15710	20241209	35.58	22100	-3.62	20250212	17120	24.42	20250102	25300	-15.81	20240304	15710	35.58	20241209	1.35	N	051500	1000	118 억	1525650	N	N	0	N	N
147	20250304	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	21300	-200	5	-0.93	241786625	11351	24.38	21500	21550	21100	27950	15050	21500	21300.91	12.85	-4176	22400	21950	21550	21100	20700	22175	21325	119	6450	1000	15480	50	1	11871586	2529	4.64	0.87	12	0.10	4589.00	24396.00	26500	20240220	-19.62	15710	20241209	35.58	22100	-3.62	20250212	17120	24.42	20250102	25300	-15.81	20240304	15710	35.58	20241209	1.35	N	051500	1000	118 억	1525650	N	N	0	N	N
148	20250304	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	21200	-300	5	-1.40	187804275	8809	18.92	21500	21550	21100	27950	15050	21500	21319.59	12.85	-3696	22400	21950	21550	21100	20700	22175	21325	119	6450	1000	15480	50	1	11871586	2517	4.62	0.87	12	0.07	4589.00	24396.00	26500	20240220	-20.00	15710	20241209	34.95	22100	-4.07	20250212	17120	23.83	20250102	25300	-16.21	20240304	15710	34.95	20241209	1.35	N	051500	1000	118 억	1525650	N	N	0	N	N
149	20250304	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	21350	-150	5	-0.70	145451800	6816	14.64	21500	21550	21100	27950	15050	21500	21339.76	12.85	-2917	22400	21950	21550	21100	20700	22175	21325	119	6450	1000	15480	50	1	11871586	2535	4.65	0.88	12	0.06	4589.00	24396.00	26500	20240220	-19.43	15710	20241209	35.90	22100	-3.39	20250212	17120	24.71	20250102	25300	-15.61	20240304	15710	35.90	20241209	1.35	N	051500	1000	118 억	1525650	N	N	0	N	N
150	20250304	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	21200	-300	5	-1.40	136410950	6391	13.73	21500	21550	21100	27950	15050	21500	21344.23	12.85	-2775	22400	21950	21550	21100	20700	22175	21325	119	6450	1000	15480	50	1	11871586	2517	4.62	0.87	12	0.05	4589.00	24396.00	26500	20240220	-20.00	15710	20241209	34.95	22100	-4.07	20250212	17120	23.83	20250102	25300	-16.21	20240304	15710	34.95	20241209	1.35	N	051500	1000	118 억	1525650	N	N	0	N	N
151	20250304	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	21250	-250	5	-1.16	129528900	6067	13.03	21500	21550	21100	27950	15050	21500	21349.74	12.85	-2710	22400	21950	21550	21100	20700	22175	21325	119	6450	1000	15480	50	1	11871586	2523	4.63	0.87	12	0.05	4589.00	24396.00	26500	20240220	-19.81	15710	20241209	35.26	22100	-3.85	20250212	17120	24.12	20250102	25300	-16.01	20240304	15710	35.26	20241209	1.35	N	051500	1000	118 억	1525650	N	N	0	N	N
152	20250304	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	21350	-150	5	-0.70	76095700	3552	7.63	21500	21550	21100	27950	15050	21500	21423.34	12.85	-1300	22400	21950	21550	21100	20700	22175	21325	119	6450	1000	15480	50	1	11871586	2535	4.65	0.88	12	0.03	4589.00	24396.00	26500	20240220	-19.43	15710	20241209	35.90	22100	-3.39	20250212	17120	24.71	20250102	25300	-15.61	20240304	15710	35.90	20241209	1.35	N	051500	1000	118 억	1525650	N	N	0	N	N
153	20250304	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	21300	-200	5	-0.93	12583100	586	1.26	21500	21550	21300	27950	15050	21500	21472.87	12.85	-229	22400	21950	21550	21100	20700	22175	21325	119	6450	1000	15480	50	1	11871586	2529	4.64	0.87	12	0.00	4589.00	24396.00	26500	20240220	-19.62	15710	20241209	35.58	22100	-3.62	20250212	17120	24.42	20250102	25300	-15.81	20240304	15710	35.58	20241209	1.35	N	051500	1000	118 억	1525650	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History