KissMeData/154030/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250328	160914	57	100.00	KOSDAQ		N	N	N	N	N	2560	225	2	9.64	24439671290	9048129	165.15	2255	2985	2120	3035	1635	2335	2702.56	0.61	216570	2746	2540	2204	1998	1662	2643	2101	60	700	500	1680	5	1	12061867	309	-48.30	1.35	09	75.01	-53.00	1898.00	3105	20240904	-17.55	1697	20250306	50.85	2985	-14.24	20250328	1697	50.85	20250306	3105	-17.55	20240904	1697	50.85	20250306	0.14	N	154030	500	60 억	74173	N	N	N	N
3	20250328	150918	57	100.00	KOSDAQ		N	N	N	N	N	2490	155	2	6.64	24049415705	8893610	162.33	2255	2985	2120	3035	1635	2335	2705.53	0.61	207846	2746	2540	2204	1998	1662	2643	2101	60	700	500	1680	5	1	12061867	300	-46.98	1.31	09	73.73	-53.00	1898.00	3105	20240904	-19.81	1697	20250306	46.73	2985	-16.58	20250328	1697	46.73	20250306	3105	-19.81	20240904	1697	46.73	20250306	0.14	N	154030	500	60 억	74173	N	N	N	N
4	20250328	140920	57	100.00	KOSDAQ		N	N	N	N	N	2625	290	2	12.42	22439005249	8260149	150.77	2255	2985	2120	3035	1635	2335	2718.11	0.61	70295	2746	2540	2204	1998	1662	2643	2101	60	700	500	1680	5	1	12061867	317	-49.53	1.38	09	68.48	-53.00	1898.00	3105	20240904	-15.46	1697	20250306	54.68	2985	-12.06	20250328	1697	54.68	20250306	3105	-15.46	20240904	1697	54.68	20250306	0.14	N	154030	500	60 억	74173	N	N	N	N
5	20250328	130918	57	100.00	KOSDAQ		N	N	N	N	N	2775	440	2	18.84	21174668053	7787612	142.15	2255	2985	2120	3035	1635	2335	2720.70	0.61	32820	2746	2540	2204	1998	1662	2643	2101	60	700	500	1680	5	1	12061867	335	-52.36	1.46	09	64.56	-53.00	1898.00	3105	20240904	-10.63	1697	20250306	63.52	2985	-7.04	20250328	1697	63.52	20250306	3105	-10.63	20240904	1697	63.52	20250306	0.14	N	154030	500	60 억	74173	N	N	N	N
6	20250328	120916	57	100.00	KOSDAQ		N	N	N	N	N	2760	425	2	18.20	20293508732	7469195	136.33	2255	2985	2120	3035	1635	2335	2718.70	0.61	47129	2746	2540	2204	1998	1662	2643	2101	60	700	500	1680	5	1	12061867	333	-52.08	1.45	09	61.92	-53.00	1898.00	3105	20240904	-11.11	1697	20250306	62.64	2985	-7.54	20250328	1697	62.64	20250306	3105	-11.11	20240904	1697	62.64	20250306	0.14	N	154030	500	60 억	74173	N	N	N	N
7	20250328	110913	57	100.00	KOSDAQ		N	N	N	N	N	2715	380	2	16.27	18885546944	6962477	127.09	2255	2985	2120	3035	1635	2335	2714.32	0.61	50774	2746	2540	2204	1998	1662	2643	2101	60	700	500	1680	5	1	12061867	327	-51.23	1.43	09	57.72	-53.00	1898.00	3105	20240904	-12.56	1697	20250306	59.99	2985	-9.05	20250328	1697	59.99	20250306	3105	-12.56	20240904	1697	59.99	20250306	0.14	N	154030	500	60 억	74173	N	N	N	N
8	20250328	100920	57	100.00	KOSDAQ		N	N	N	N	N	2825	490	2	20.99	16854196089	6228088	113.68	2255	2985	2120	3035	1635	2335	2708.19	0.61	1242	2746	2540	2204	1998	1662	2643	2101	60	700	500	1680	5	1	12061867	341	-53.30	1.49	09	51.63	-53.00	1898.00	3105	20240904	-9.02	1697	20250306	66.47	2985	-5.36	20250328	1697	66.47	20250306	3105	-9.02	20240904	1697	66.47	20250306	0.14	N	154030	500	60 억	74173	N	N	N	N
9	20250328	090923	57	100.00	KOSDAQ		N	N	N	N	N	2415	80	2	3.43	1390610972	614345	11.21	2255	2425	2120	3035	1635	2335	2259.40	0.61	25161	2746	2540	2204	1998	1662	2643	2101	60	700	500	1680	5	1	12061867	291	-45.57	1.27	09	5.09	-53.00	1898.00	3105	20240904	-22.22	1697	20250306	42.31	2425	-0.41	20250328	1697	42.31	20250306	3105	-22.22	20240904	1697	42.31	20250306	0.14	N	154030	500	60 억	74173	N	N	N	N
10	20250327	162151	57	100.00	KOSDAQ		N	N	N	N	N	2335	480	2	25.88	12145452943	5415696	2250.09	1868	2410	1868	2410	1299	1855	2242.40	0.64	-3987	2041	1947	1891	1797	1741	1920	1770	60	555	500	1330	5	1	12061867	282	-44.06	1.23	09	44.90	-53.00	1898.00	3105	20240904	-24.80	1697	20250306	37.60	2410	-3.11	20250327	1697	37.60	20250306	3105	-24.80	20240904	1697	37.60	20250306	0.14	N	154030	500	60 억	77693	N	N	N	N
11	20250327	150916	57	100.00	KOSDAQ		N	N	N	N	N	2405	550	2	29.65	10522547966	4722725	1962.18	1868	2410	1868	2410	1299	1855	2228.07	0.64	-5244	2041	1947	1891	1797	1741	1920	1770	60	555	500	1330	5	1	12061867	290	-45.38	1.27	09	39.15	-53.00	1898.00	3105	20240904	-22.54	1697	20250306	41.72	2410	-0.21	20250327	1697	41.72	20250306	3105	-22.54	20240904	1697	41.72	20250306	0.14	N	154030	500	60 억	77693	N	N	N	N
12	20250327	140916	57	100.00	KOSDAQ		N	N	N	N	N	2155	300	2	16.17	6882804122	3177747	1320.28	1868	2335	1868	2410	1299	1855	2165.94	0.64	28623	2041	1947	1891	1797	1741	1920	1770	60	555	500	1330	5	1	12061867	260	-40.66	1.14	09	26.35	-53.00	1898.00	3105	20240904	-30.60	1697	20250306	26.99	2405	-10.40	20250114	1697	26.99	20250306	3105	-30.60	20240904	1697	26.99	20250306	0.14	N	154030	500	60 억	77693	N	N	N	N
13	20250327	130912	57	100.00	KOSDAQ		N	N	N	N	N	2185	330	2	17.79	6348575226	2928515	1216.73	1868	2335	1868	2410	1299	1855	2167.85	0.64	12843	2041	1947	1891	1797	1741	1920	1770	60	555	500	1330	5	1	12061867	264	-41.23	1.15	09	24.28	-53.00	1898.00	3105	20240904	-29.63	1697	20250306	28.76	2405	-9.15	20250114	1697	28.76	20250306	3105	-29.63	20240904	1697	28.76	20250306	0.14	N	154030	500	60 억	77693	N	N	N	N
14	20250327	120921	57	100.00	KOSDAQ		N	N	N	N	N	2250	395	2	21.29	5682165898	2628082	1091.90	1868	2335	1868	2410	1299	1855	2162.10	0.64	17382	2041	1947	1891	1797	1741	1920	1770	60	555	500	1330	5	1	12061867	271	-42.45	1.19	09	21.79	-53.00	1898.00	3105	20240904	-27.54	1697	20250306	32.59	2405	-6.44	20250114	1697	32.59	20250306	3105	-27.54	20240904	1697	32.59	20250306	0.14	N	154030	500	60 억	77693	N	N	N	N
15	20250327	110917	57	100.00	KOSDAQ		N	N	N	N	N	2205	350	2	18.87	4710610712	2183654	907.26	1868	2335	1868	2410	1299	1855	2157.21	0.64	12705	2041	1947	1891	1797	1741	1920	1770	60	555	500	1330	5	1	12061867	266	-41.60	1.16	09	18.10	-53.00	1898.00	3105	20240904	-28.99	1697	20250306	29.94	2405	-8.32	20250114	1697	29.94	20250306	3105	-28.99	20240904	1697	29.94	20250306	0.14	N	154030	500	60 억	77693	N	N	N	N
16	20250327	100912	57	100.00	KOSDAQ		N	N	N	N	N	2115	260	2	14.02	1861439687	906552	376.65	1868	2195	1868	2410	1299	1855	2053.32	0.64	9504	2041	1947	1891	1797	1741	1920	1770	60	555	500	1330	5	1	12061867	255	-39.91	1.11	09	7.52	-53.00	1898.00	3105	20240904	-31.88	1697	20250306	24.63	2405	-12.06	20250114	1697	24.63	20250306	3105	-31.88	20240904	1697	24.63	20250306	0.14	N	154030	500	60 억	77693	N	N	N	N
17	20250327	090917	57	100.00	KOSDAQ		N	N	N	N	N	1938	83	2	4.47	120034352	62244	25.86	1868	1950	1868	2410	1299	1855	1928.45	0.64	18157	2041	1947	1891	1797	1741	1920	1770	60	555	500	1330	1	1	12061867	234	-36.57	1.02	09	0.52	-53.00	1898.00	3105	20240904	-37.58	1697	20250306	14.20	2405	-19.42	20250114	1697	14.20	20250306	3105	-37.58	20240904	1697	14.20	20250306	0.14	N	154030	500	60 억	77693	N	N	N	N
18	20250326	160906	57	100.00	KOSDAQ		N	N	N	N	N	1855	48	2	2.66	454340784	240669	1008.88	1860	1985	1835	2345	1265	1807	1887.82	0.53	4211	1847	1826	1805	1784	1763	1837	1795	60	538	500	1300	1	1	12061867	224	-35.00	0.98	09	2.00	-53.00	1898.00	3105	20240904	-40.26	1697	20250306	9.31	2405	-22.87	20250114	1697	9.31	20250306	3105	-40.26	20240904	1697	9.31	20250306	0.14	N	154030	500	60 억	64433	N	N	N	N
19	20250326	150909	57	100.00	KOSDAQ		N	N	N	N	N	1855	48	2	2.66	446785324	236604	991.84	1860	1985	1835	2345	1265	1807	1888.33	0.53	5240	1847	1826	1805	1784	1763	1837	1795	60	538	500	1300	1	1	12061867	224	-35.00	0.98	09	1.96	-53.00	1898.00	3105	20240904	-40.26	1697	20250306	9.31	2405	-22.87	20250114	1697	9.31	20250306	3105	-40.26	20240904	1697	9.31	20250306	0.14	N	154030	500	60 억	64433	N	N	N	N
20	20250326	140907	57	100.00	KOSDAQ		N	N	N	N	N	1876	69	2	3.82	416098685	220112	922.71	1860	1985	1835	2345	1265	1807	1890.40	0.53	3771	1847	1826	1805	1784	1763	1837	1795	60	538	500	1300	1	1	12061867	226	-35.40	0.99	09	1.82	-53.00	1898.00	3105	20240904	-39.58	1697	20250306	10.55	2405	-22.00	20250114	1697	10.55	20250306	3105	-39.58	20240904	1697	10.55	20250306	0.14	N	154030	500	60 억	64433	N	N	N	N
21	20250326	130908	57	100.00	KOSDAQ		N	N	N	N	N	1874	67	2	3.71	392303546	207473	869.73	1860	1985	1835	2345	1265	1807	1890.87	0.53	6238	1847	1826	1805	1784	1763	1837	1795	60	538	500	1300	1	1	12061867	226	-35.36	0.99	09	1.72	-53.00	1898.00	3105	20240904	-39.65	1697	20250306	10.43	2405	-22.08	20250114	1697	10.43	20250306	3105	-39.65	20240904	1697	10.43	20250306	0.14	N	154030	500	60 억	64433	N	N	N	N
22	20250326	120913	57	100.00	KOSDAQ		N	N	N	N	N	1879	72	2	3.98	362198575	191452	802.57	1860	1985	1835	2345	1265	1807	1891.85	0.53	5466	1847	1826	1805	1784	1763	1837	1795	60	538	500	1300	1	1	12061867	227	-35.45	0.99	09	1.59	-53.00	1898.00	3105	20240904	-39.48	1697	20250306	10.72	2405	-21.87	20250114	1697	10.72	20250306	3105	-39.48	20240904	1697	10.72	20250306	0.14	N	154030	500	60 억	64433	N	N	N	N
23	20250326	110909	57	100.00	KOSDAQ		N	N	N	N	N	1877	70	2	3.87	348098687	183937	771.06	1860	1985	1835	2345	1265	1807	1892.49	0.53	4864	1847	1826	1805	1784	1763	1837	1795	60	538	500	1300	1	1	12061867	226	-35.42	0.99	09	1.52	-53.00	1898.00	3105	20240904	-39.55	1697	20250306	10.61	2405	-21.95	20250114	1697	10.61	20250306	3105	-39.55	20240904	1697	10.61	20250306	0.14	N	154030	500	60 억	64433	N	N	N	N
24	20250326	100909	57	100.00	KOSDAQ		N	N	N	N	N	1867	60	2	3.32	291908051	153903	645.16	1860	1985	1835	2345	1265	1807	1896.70	0.53	600	1847	1826	1805	1784	1763	1837	1795	60	538	500	1300	1	1	12061867	225	-35.23	0.98	09	1.28	-53.00	1898.00	3105	20240904	-39.87	1697	20250306	10.02	2405	-22.37	20250114	1697	10.02	20250306	3105	-39.87	20240904	1697	10.02	20250306	0.14	N	154030	500	60 억	64433	N	N	N	N
25	20250326	090909	57	100.00	KOSDAQ		N	N	N	N	N	1901	94	2	5.20	188310346	98274	411.96	1860	1985	1835	2345	1265	1807	1916.18	0.53	-62	1847	1826	1805	1784	1763	1837	1795	60	538	500	1300	1	1	12061867	229	-35.87	1.00	09	0.81	-53.00	1898.00	3105	20240904	-38.78	1697	20250306	12.02	2405	-20.96	20250114	1697	12.02	20250306	3105	-38.78	20240904	1697	12.02	20250306	0.14	N	154030	500	60 억	64433	N	N	N	N
26	20250325	160903	57	100.00	KOSDAQ		N	N	N	N	N	1807	23	2	1.29	37987551	21063	59.23	1784	1826	1784	2315	1249	1784	1803.52	0.40	174	1841	1812	1798	1769	1755	1805	1762	60	531	500	1280	1	1	12061867	218	-34.09	0.95	09	0.17	-53.00	1898.00	3105	20240904	-41.80	1697	20250306	6.48	2405	-24.86	20250114	1697	6.48	20250306	3105	-41.80	20240904	1697	6.48	20250306	0.14	N	154030	500	60 억	47839	N	N	N	N
27	20250325	150905	57	100.00	KOSDAQ		N	N	N	N	N	1790	6	2	0.34	36161194	20052	56.39	1784	1826	1784	2315	1249	1784	1803.37	0.40	472	1841	1812	1798	1769	1755	1805	1762	60	531	500	1280	1	1	12061867	216	-33.77	0.94	09	0.17	-53.00	1898.00	3105	20240904	-42.35	1697	20250306	5.48	2405	-25.57	20250114	1697	5.48	20250306	3105	-42.35	20240904	1697	5.48	20250306	0.14	N	154030	500	60 억	47839	N	N	N	N
28	20250325	140902	57	100.00	KOSDAQ		N	N	N	N	N	1793	9	2	0.50	27751364	15375	43.24	1784	1826	1784	2315	1249	1784	1804.97	0.40	257	1841	1812	1798	1769	1755	1805	1762	60	531	500	1280	1	1	12061867	216	-33.83	0.94	09	0.13	-53.00	1898.00	3105	20240904	-42.25	1697	20250306	5.66	2405	-25.45	20250114	1697	5.66	20250306	3105	-42.25	20240904	1697	5.66	20250306	0.14	N	154030	500	60 억	47839	N	N	N	N
29	20250325	130903	57	100.00	KOSDAQ		N	N	N	N	N	1802	18	2	1.01	25482279	14109	39.68	1784	1826	1784	2315	1249	1784	1806.10	0.40	287	1841	1812	1798	1769	1755	1805	1762	60	531	500	1280	1	1	12061867	217	-34.00	0.95	09	0.12	-53.00	1898.00	3105	20240904	-41.96	1697	20250306	6.19	2405	-25.07	20250114	1697	6.19	20250306	3105	-41.96	20240904	1697	6.19	20250306	0.14	N	154030	500	60 억	47839	N	N	N	N
30	20250325	120903	57	100.00	KOSDAQ		N	N	N	N	N	1803	19	2	1.07	24156758	13372	37.60	1784	1826	1784	2315	1249	1784	1806.52	0.40	209	1841	1812	1798	1769	1755	1805	1762	60	531	500	1280	1	1	12061867	217	-34.02	0.95	09	0.11	-53.00	1898.00	3105	20240904	-41.93	1697	20250306	6.25	2405	-25.03	20250114	1697	6.25	20250306	3105	-41.93	20240904	1697	6.25	20250306	0.14	N	154030	500	60 억	47839	N	N	N	N
31	20250325	110902	57	100.00	KOSDAQ		N	N	N	N	N	1819	35	2	1.96	8235409	4561	12.83	1784	1826	1784	2315	1249	1784	1805.61	0.40	264	1841	1812	1798	1769	1755	1805	1762	60	531	500	1280	1	1	12061867	219	-34.32	0.96	09	0.04	-53.00	1898.00	3105	20240904	-41.42	1697	20250306	7.19	2405	-24.37	20250114	1697	7.19	20250306	3105	-41.42	20240904	1697	7.19	20250306	0.14	N	154030	500	60 억	47839	N	N	N	N
32	20250325	100913	57	100.00	KOSDAQ		N	N	N	N	N	1810	26	2	1.46	4892337	2720	7.65	1784	1826	1784	2315	1249	1784	1798.65	0.40	265	1841	1812	1798	1769	1755	1805	1762	60	531	500	1280	1	1	12061867	218	-34.15	0.95	09	0.02	-53.00	1898.00	3105	20240904	-41.71	1697	20250306	6.66	2405	-24.74	20250114	1697	6.66	20250306	3105	-41.71	20240904	1697	6.66	20250306	0.14	N	154030	500	60 억	47839	N	N	N	N
33	20250325	090910	57	100.00	KOSDAQ		N	N	N	N	N	1797	13	2	0.73	875957	491	1.38	1784	1797	1784	2315	1249	1784	1784.03	0.40	-66	1841	1812	1798	1769	1755	1805	1762	60	531	500	1280	1	1	12061867	217	-33.91	0.95	09	0.00	-53.00	1898.00	3105	20240904	-42.13	1697	20250306	5.89	2405	-25.28	20250114	1697	5.89	20250306	3105	-42.13	20240904	1697	5.89	20250306	0.14	N	154030	500	60 억	47839	N	N	N	N
34	20250324	160901	57	100.00	KOSDAQ		N	N	N	N	N	1784	1	2	0.06	64025221	35560	230.55	1802	1827	1784	2315	1249	1783	1800.48	0.36	-437	1831	1807	1794	1770	1757	1800	1763	60	532	500	1280	1	1	12061867	215	-33.66	0.94	09	0.29	-53.00	1898.00	3105	20240904	-42.54	1697	20250306	5.13	2405	-25.82	20250114	1697	5.13	20250306	3105	-42.54	20240904	1697	5.13	20250306	0.14	N	154030	500	60 억	43276	N	N	N	N
35	20250324	150907	57	100.00	KOSDAQ		N	N	N	N	N	1798	15	2	0.84	63033177	35004	226.95	1802	1827	1785	2315	1249	1783	1800.74	0.36	-105	1831	1807	1794	1770	1757	1800	1763	60	532	500	1280	1	1	12061867	217	-33.92	0.95	09	0.29	-53.00	1898.00	3105	20240904	-42.09	1697	20250306	5.95	2405	-25.24	20250114	1697	5.95	20250306	3105	-42.09	20240904	1697	5.95	20250306	0.14	N	154030	500	60 억	43276	N	N	N	N
36	20250324	140908	57	100.00	KOSDAQ		N	N	N	N	N	1799	16	2	0.90	52379545	29098	188.65	1802	1816	1785	2315	1249	1783	1800.11	0.36	134	1831	1807	1794	1770	1757	1800	1763	60	532	500	1280	1	1	12061867	217	-33.94	0.95	09	0.24	-53.00	1898.00	3105	20240904	-42.06	1697	20250306	6.01	2405	-25.20	20250114	1697	6.01	20250306	3105	-42.06	20240904	1697	6.01	20250306	0.14	N	154030	500	60 억	43276	N	N	N	N
37	20250324	130907	57	100.00	KOSDAQ		N	N	N	N	N	1799	16	2	0.90	30469546	16904	109.60	1802	1816	1785	2315	1249	1783	1802.51	0.36	-646	1831	1807	1794	1770	1757	1800	1763	60	532	500	1280	1	1	12061867	217	-33.94	0.95	09	0.14	-53.00	1898.00	3105	20240904	-42.06	1697	20250306	6.01	2405	-25.20	20250114	1697	6.01	20250306	3105	-42.06	20240904	1697	6.01	20250306	0.14	N	154030	500	60 억	43276	N	N	N	N
38	20250324	120907	57	100.00	KOSDAQ		N	N	N	N	N	1801	18	2	1.01	17163906	9535	61.82	1802	1808	1785	2315	1249	1783	1800.10	0.36	-141	1831	1807	1794	1770	1757	1800	1763	60	532	500	1280	1	1	12061867	217	-33.98	0.95	09	0.08	-53.00	1898.00	3105	20240904	-42.00	1697	20250306	6.13	2405	-25.11	20250114	1697	6.13	20250306	3105	-42.00	20240904	1697	6.13	20250306	0.14	N	154030	500	60 억	43276	N	N	N	N
39	20250324	110905	57	100.00	KOSDAQ		N	N	N	N	N	1798	15	2	0.84	13260625	7361	47.72	1802	1808	1796	2315	1249	1783	1801.47	0.36	-3	1831	1807	1794	1770	1757	1800	1763	60	532	500	1280	1	1	12061867	217	-33.92	0.95	09	0.06	-53.00	1898.00	3105	20240904	-42.09	1697	20250306	5.95	2405	-25.24	20250114	1697	5.95	20250306	3105	-42.09	20240904	1697	5.95	20250306	0.14	N	154030	500	60 억	43276	N	N	N	N
40	20250324	100902	57	100.00	KOSDAQ		N	N	N	N	N	1800	17	2	0.95	10336523	5737	37.20	1802	1808	1798	2315	1249	1783	1801.73	0.36	89	1831	1807	1794	1770	1757	1800	1763	60	532	500	1280	1	1	12061867	217	-33.96	0.95	09	0.05	-53.00	1898.00	3105	20240904	-42.03	1697	20250306	6.07	2405	-25.16	20250114	1697	6.07	20250306	3105	-42.03	20240904	1697	6.07	20250306	0.14	N	154030	500	60 억	43276	N	N	N	N
41	20250324	090905	57	100.00	KOSDAQ		N	N	N	N	N	1805	22	2	1.23	5947420	3300	21.40	1802	1808	1798	2315	1249	1783	1802.25	0.36	29	1831	1807	1794	1770	1757	1800	1763	60	532	500	1280	1	1	12061867	218	-34.06	0.95	09	0.03	-53.00	1898.00	3105	20240904	-41.87	1697	20250306	6.36	2405	-24.95	20250114	1697	6.36	20250306	3105	-41.87	20240904	1697	6.36	20250306	0.14	N	154030	500	60 억	43276	N	N	N	N
42	20250321	160919	57	100.00	KOSDAQ		N	N	N	N	N	1783	-24	5	-1.33	26727869	14924	133.06	1802	1818	1781	2345	1265	1807	1790.96	0.36	-63	1844	1825	1805	1786	1766	1835	1796	60	538	500	1300	1	1	12061867	215	-33.64	0.94	09	0.12	-53.00	1898.00	3105	20240904	-42.58	1697	20250306	5.07	2405	-25.86	20250114	1697	5.07	20250306	3105	-42.58	20240904	1697	5.07	20250306	0.14	N	154030	500	60 억	43339	N	N	N	N
43	20250321	150905	57	100.00	KOSDAQ		N	N	N	N	N	1796	-11	5	-0.61	26036065	14536	129.60	1802	1818	1781	2345	1265	1807	1791.14	0.36	-47	1844	1825	1805	1786	1766	1835	1796	60	538	500	1300	1	1	12061867	217	-33.89	0.95	09	0.12	-53.00	1898.00	3105	20240904	-42.16	1697	20250306	5.83	2405	-25.32	20250114	1697	5.83	20250306	3105	-42.16	20240904	1697	5.83	20250306	0.14	N	154030	500	60 억	43339	N	N	N	N
44	20250321	140905	57	100.00	KOSDAQ		N	N	N	N	N	1799	-8	5	-0.44	24094007	13449	119.91	1802	1818	1781	2345	1265	1807	1791.51	0.36	105	1844	1825	1805	1786	1766	1835	1796	60	538	500	1300	1	1	12061867	217	-33.94	0.95	09	0.11	-53.00	1898.00	3105	20240904	-42.06	1697	20250306	6.01	2405	-25.20	20250114	1697	6.01	20250306	3105	-42.06	20240904	1697	6.01	20250306	0.14	N	154030	500	60 억	43339	N	N	N	N
45	20250321	130906	57	100.00	KOSDAQ		N	N	N	N	N	1787	-20	5	-1.11	22325632	12460	111.09	1802	1818	1781	2345	1265	1807	1791.78	0.36	-795	1844	1825	1805	1786	1766	1835	1796	60	538	500	1300	1	1	12061867	216	-33.72	0.94	09	0.10	-53.00	1898.00	3105	20240904	-42.45	1697	20250306	5.30	2405	-25.70	20250114	1697	5.30	20250306	3105	-42.45	20240904	1697	5.30	20250306	0.14	N	154030	500	60 억	43339	N	N	N	N
46	20250321	120906	57	100.00	KOSDAQ		N	N	N	N	N	1801	-6	5	-0.33	17924618	9999	89.15	1802	1818	1781	2345	1265	1807	1792.64	0.36	-795	1844	1825	1805	1786	1766	1835	1796	60	538	500	1300	1	1	12061867	217	-33.98	0.95	09	0.08	-53.00	1898.00	3105	20240904	-42.00	1697	20250306	6.13	2405	-25.11	20250114	1697	6.13	20250306	3105	-42.00	20240904	1697	6.13	20250306	0.14	N	154030	500	60 억	43339	N	N	N	N
47	20250321	110905	57	100.00	KOSDAQ		N	N	N	N	N	1783	-24	5	-1.33	8140286	4542	40.50	1802	1818	1781	2345	1265	1807	1792.23	0.36	-122	1844	1825	1805	1786	1766	1835	1796	60	538	500	1300	1	1	12061867	215	-33.64	0.94	09	0.04	-53.00	1898.00	3105	20240904	-42.58	1697	20250306	5.07	2405	-25.86	20250114	1697	5.07	20250306	3105	-42.58	20240904	1697	5.07	20250306	0.14	N	154030	500	60 억	43339	N	N	N	N
48	20250321	100907	57	100.00	KOSDAQ		N	N	N	N	N	1781	-26	5	-1.44	6142435	3424	30.53	1802	1818	1781	2345	1265	1807	1793.94	0.36	-27	1844	1825	1805	1786	1766	1835	1796	60	538	500	1300	1	1	12061867	215	-33.60	0.94	09	0.03	-53.00	1898.00	3105	20240904	-42.64	1697	20250306	4.95	2405	-25.95	20250114	1697	4.95	20250306	3105	-42.64	20240904	1697	4.95	20250306	0.14	N	154030	500	60 억	43339	N	N	N	N
49	20250321	090911	57	100.00	KOSDAQ		N	N	N	N	N	1807	0	3	0.00	869885	483	4.31	1802	1818	1789	2345	1265	1807	1801.00	0.36	-38	1844	1825	1805	1786	1766	1835	1796	60	538	500	1300	1	1	12061867	218	-34.09	0.95	09	0.00	-53.00	1898.00	3105	20240904	-41.80	1697	20250306	6.48	2405	-24.86	20250114	1697	6.48	20250306	3105	-41.80	20240904	1697	6.48	20250306	0.14	N	154030	500	60 억	43339	N	N	N	N
50	20250320	161348	57	100.00	KOSDAQ		N	N	N	N	N	1807	13	2	0.72	19929001	11104	132.63	1794	1824	1785	2330	1256	1794	1794.76	0.35	837	1810	1802	1796	1788	1782	1799	1785	60	536	500	1290	1	1	12061867	218	-34.09	0.95	09	0.09	-53.00	1898.00	3105	20240904	-41.80	1697	20250306	6.48	2405	-24.86	20250114	1697	6.48	20250306	3105	-41.80	20240904	1697	6.48	20250306	0.14	N	154030	500	60 억	42502	N	N	N	N
51	20250320	150903	57	100.00	KOSDAQ		N	N	N	N	N	1799	5	2	0.28	17862374	9959	118.96	1794	1824	1785	2330	1256	1794	1793.59	0.35	916	1810	1802	1796	1788	1782	1799	1785	60	536	500	1290	1	1	12061867	217	-33.94	0.95	09	0.08	-53.00	1898.00	3105	20240904	-42.06	1697	20250306	6.01	2405	-25.20	20250114	1697	6.01	20250306	3105	-42.06	20240904	1697	6.01	20250306	0.14	N	154030	500	60 억	42502	N	N	N	N
52	20250320	140907	57	100.00	KOSDAQ		N	N	N	N	N	1799	5	2	0.28	17482933	9747	116.42	1794	1824	1785	2330	1256	1794	1793.67	0.35	999	1810	1802	1796	1788	1782	1799	1785	60	536	500	1290	1	1	12061867	217	-33.94	0.95	09	0.08	-53.00	1898.00	3105	20240904	-42.06	1697	20250306	6.01	2405	-25.20	20250114	1697	6.01	20250306	3105	-42.06	20240904	1697	6.01	20250306	0.14	N	154030	500	60 억	42502	N	N	N	N
53	20250320	130906	57	100.00	KOSDAQ		N	N	N	N	N	1787	-7	5	-0.39	16891077	9416	112.47	1794	1824	1785	2330	1256	1794	1793.87	0.35	1012	1810	1802	1796	1788	1782	1799	1785	60	536	500	1290	1	1	12061867	216	-33.72	0.94	09	0.08	-53.00	1898.00	3105	20240904	-42.45	1697	20250306	5.30	2405	-25.70	20250114	1697	5.30	20250306	3105	-42.45	20240904	1697	5.30	20250306	0.14	N	154030	500	60 억	42502	N	N	N	N
54	20250320	120903	57	100.00	KOSDAQ		N	N	N	N	N	1791	-3	5	-0.17	14791899	8243	98.46	1794	1824	1785	2330	1256	1794	1794.48	0.35	994	1810	1802	1796	1788	1782	1799	1785	60	536	500	1290	1	1	12061867	216	-33.79	0.94	09	0.07	-53.00	1898.00	3105	20240904	-42.32	1697	20250306	5.54	2405	-25.53	20250114	1697	5.54	20250306	3105	-42.32	20240904	1697	5.54	20250306	0.14	N	154030	500	60 억	42502	N	N	N	N
55	20250320	110904	57	100.00	KOSDAQ		N	N	N	N	N	1800	6	2	0.33	10582055	5893	70.39	1794	1824	1785	2330	1256	1794	1795.70	0.35	866	1810	1802	1796	1788	1782	1799	1785	60	536	500	1290	1	1	12061867	217	-33.96	0.95	09	0.05	-53.00	1898.00	3105	20240904	-42.03	1697	20250306	6.07	2405	-25.16	20250114	1697	6.07	20250306	3105	-42.03	20240904	1697	6.07	20250306	0.14	N	154030	500	60 억	42502	N	N	N	N
56	20250320	100902	57	100.00	KOSDAQ		N	N	N	N	N	1814	20	2	1.11	10151534	5654	67.53	1794	1824	1785	2330	1256	1794	1795.46	0.35	877	1810	1802	1796	1788	1782	1799	1785	60	536	500	1290	1	1	12061867	219	-34.23	0.96	09	0.05	-53.00	1898.00	3105	20240904	-41.58	1697	20250306	6.89	2405	-24.57	20250114	1697	6.89	20250306	3105	-41.58	20240904	1697	6.89	20250306	0.14	N	154030	500	60 억	42502	N	N	N	N
57	20250320	090906	57	100.00	KOSDAQ		N	N	N	N	N	1787	-7	5	-0.39	1604964	898	10.73	1794	1794	1785	2330	1256	1794	1787.27	0.35	-109	1810	1802	1796	1788	1782	1799	1785	60	536	500	1290	1	1	12061867	216	-33.72	0.94	09	0.01	-53.00	1898.00	3105	20240904	-42.45	1697	20250306	5.30	2405	-25.70	20250114	1697	5.30	20250306	3105	-42.45	20240904	1697	5.30	20250306	0.14	N	154030	500	60 억	42502	N	N	N	N
58	20250319	160900	57	100.00	KOSDAQ		N	N	N	N	N	1794	-18	5	-0.99	15016882	8372	50.51	1804	1804	1790	2355	1269	1812	1793.70	0.32	168	1834	1823	1804	1793	1774	1828	1798	60	543	500	1300	1	1	12061867	216	-33.85	0.95	09	0.07	-53.00	1898.00	3105	20240904	-42.22	1697	20250306	5.72	2405	-25.41	20250114	1697	5.72	20250306	3105	-42.22	20240904	1697	5.72	20250306	0.14	N	154030	500	60 억	38234	N	N	N	N
59	20250319	150901	57	100.00	KOSDAQ		N	N	N	N	N	1794	-18	5	-0.99	14254427	7947	47.95	1804	1804	1790	2355	1269	1812	1793.69	0.32	352	1834	1823	1804	1793	1774	1828	1798	60	543	500	1300	1	1	12061867	216	-33.85	0.95	09	0.07	-53.00	1898.00	3105	20240904	-42.22	1697	20250306	5.72	2405	-25.41	20250114	1697	5.72	20250306	3105	-42.22	20240904	1697	5.72	20250306	0.14	N	154030	500	60 억	38234	N	N	N	N
60	20250319	140904	57	100.00	KOSDAQ		N	N	N	N	N	1793	-19	5	-1.05	10327330	5757	34.73	1804	1804	1790	2355	1269	1812	1793.87	0.32	352	1834	1823	1804	1793	1774	1828	1798	60	543	500	1300	1	1	12061867	216	-33.83	0.94	09	0.05	-53.00	1898.00	3105	20240904	-42.25	1697	20250306	5.66	2405	-25.45	20250114	1697	5.66	20250306	3105	-42.25	20240904	1697	5.66	20250306	0.14	N	154030	500	60 억	38234	N	N	N	N
61	20250319	130901	57	100.00	KOSDAQ		N	N	N	N	N	1792	-20	5	-1.10	9647783	5378	32.45	1804	1804	1790	2355	1269	1812	1793.94	0.32	0	1834	1823	1804	1793	1774	1828	1798	60	543	500	1300	1	1	12061867	216	-33.81	0.94	09	0.04	-53.00	1898.00	3105	20240904	-42.29	1697	20250306	5.60	2405	-25.49	20250114	1697	5.60	20250306	3105	-42.29	20240904	1697	5.60	20250306	0.14	N	154030	500	60 억	38234	N	N	N	N
62	20250319	120901	57	100.00	KOSDAQ		N	N	N	N	N	1793	-19	5	-1.05	8159054	4548	27.44	1804	1804	1790	2355	1269	1812	1793.99	0.32	-1	1834	1823	1804	1793	1774	1828	1798	60	543	500	1300	1	1	12061867	216	-33.83	0.94	09	0.04	-53.00	1898.00	3105	20240904	-42.25	1697	20250306	5.66	2405	-25.45	20250114	1697	5.66	20250306	3105	-42.25	20240904	1697	5.66	20250306	0.14	N	154030	500	60 억	38234	N	N	N	N
63	20250319	110901	57	100.00	KOSDAQ		N	N	N	N	N	1797	-15	5	-0.83	6200777	3456	20.85	1804	1804	1790	2355	1269	1812	1794.21	0.32	-1	1834	1823	1804	1793	1774	1828	1798	60	543	500	1300	1	1	12061867	217	-33.91	0.95	09	0.03	-53.00	1898.00	3105	20240904	-42.13	1697	20250306	5.89	2405	-25.28	20250114	1697	5.89	20250306	3105	-42.13	20240904	1697	5.89	20250306	0.14	N	154030	500	60 억	38234	N	N	N	N
64	20250319	100902	57	100.00	KOSDAQ		N	N	N	N	N	1804	-8	5	-0.44	4010850	2235	13.48	1804	1804	1790	2355	1269	1812	1794.56	0.32	-1	1834	1823	1804	1793	1774	1828	1798	60	543	500	1300	1	1	12061867	218	-34.04	0.95	09	0.02	-53.00	1898.00	3105	20240904	-41.90	1697	20250306	6.31	2405	-24.99	20250114	1697	6.31	20250306	3105	-41.90	20240904	1697	6.31	20250306	0.14	N	154030	500	60 억	38234	N	N	N	N
65	20250319	090905	57	100.00	KOSDAQ		N	N	N	N	N	1794	-18	5	-0.99	91584	51	0.31	1804	1804	1794	2355	1269	1812	1795.76	0.32	29	1834	1823	1804	1793	1774	1828	1798	60	543	500	1300	1	1	12061867	216	-33.85	0.95	09	0.00	-53.00	1898.00	3105	20240904	-42.22	1697	20250306	5.72	2405	-25.41	20250114	1697	5.72	20250306	3105	-42.22	20240904	1697	5.72	20250306	0.14	N	154030	500	60 억	38234	N	N	N	N
66	20250318	160857	57	100.00	KOSDAQ		N	N	N	N	N	1812	23	2	1.29	29874012	16575	182.24	1790	1815	1785	2325	1253	1789	1802.33	0.32	-672	1813	1800	1787	1774	1761	1807	1781	60	536	500	1280	1	1	12061867	219	-34.19	0.95	09	0.14	-53.00	1898.00	3105	20240904	-41.64	1697	20250306	6.78	2405	-24.66	20250114	1697	6.78	20250306	3105	-41.64	20240904	1697	6.78	20250306	0.14	N	154030	500	60 억	38906	N	N	N	N
67	20250318	150901	57	100.00	KOSDAQ		N	N	N	N	N	1799	10	2	0.56	26822204	14889	163.71	1790	1815	1785	2325	1253	1789	1801.48	0.32	-655	1813	1800	1787	1774	1761	1807	1781	60	536	500	1280	1	1	12061867	217	-33.94	0.95	09	0.12	-53.00	1898.00	3105	20240904	-42.06	1697	20250306	6.01	2405	-25.20	20250114	1697	6.01	20250306	3105	-42.06	20240904	1697	6.01	20250306	0.14	N	154030	500	60 억	38906	N	N	N	N
68	20250318	140858	57	100.00	KOSDAQ		N	N	N	N	N	1798	9	2	0.50	20075064	11136	122.44	1790	1815	1785	2325	1253	1789	1802.72	0.32	-1275	1813	1800	1787	1774	1761	1807	1781	60	536	500	1280	1	1	12061867	217	-33.92	0.95	09	0.09	-53.00	1898.00	3105	20240904	-42.09	1697	20250306	5.95	2405	-25.24	20250114	1697	5.95	20250306	3105	-42.09	20240904	1697	5.95	20250306	0.14	N	154030	500	60 억	38906	N	N	N	N
69	20250318	130858	57	100.00	KOSDAQ		N	N	N	N	N	1811	22	2	1.23	14583749	8082	88.86	1790	1815	1785	2325	1253	1789	1804.47	0.32	-1275	1813	1800	1787	1774	1761	1807	1781	60	536	500	1280	1	1	12061867	218	-34.17	0.95	09	0.07	-53.00	1898.00	3105	20240904	-41.67	1697	20250306	6.72	2405	-24.70	20250114	1697	6.72	20250306	3105	-41.67	20240904	1697	6.72	20250306	0.14	N	154030	500	60 억	38906	N	N	N	N
70	20250318	120859	57	100.00	KOSDAQ		N	N	N	N	N	1811	22	2	1.23	13877459	7692	84.57	1790	1815	1785	2325	1253	1789	1804.14	0.32	-1275	1813	1800	1787	1774	1761	1807	1781	60	536	500	1280	1	1	12061867	218	-34.17	0.95	09	0.06	-53.00	1898.00	3105	20240904	-41.67	1697	20250306	6.72	2405	-24.70	20250114	1697	6.72	20250306	3105	-41.67	20240904	1697	6.72	20250306	0.14	N	154030	500	60 억	38906	N	N	N	N
71	20250318	110857	57	100.00	KOSDAQ		N	N	N	N	N	1810	21	2	1.17	10084826	5597	61.54	1790	1815	1785	2325	1253	1789	1801.83	0.32	-1063	1813	1800	1787	1774	1761	1807	1781	60	536	500	1280	1	1	12061867	218	-34.15	0.95	09	0.05	-53.00	1898.00	3105	20240904	-41.71	1697	20250306	6.66	2405	-24.74	20250114	1697	6.66	20250306	3105	-41.71	20240904	1697	6.66	20250306	0.14	N	154030	500	60 억	38906	N	N	N	N
72	20250318	100900	57	100.00	KOSDAQ		N	N	N	N	N	1809	20	2	1.12	6961873	3871	42.56	1790	1815	1785	2325	1253	1789	1798.47	0.32	-1005	1813	1800	1787	1774	1761	1807	1781	60	536	500	1280	1	1	12061867	218	-34.13	0.95	09	0.03	-53.00	1898.00	3105	20240904	-41.74	1697	20250306	6.60	2405	-24.78	20250114	1697	6.60	20250306	3105	-41.74	20240904	1697	6.60	20250306	0.14	N	154030	500	60 억	38906	N	N	N	N
73	20250318	090903	57	100.00	KOSDAQ		N	N	N	N	N	1785	-4	5	-0.22	1971711	1102	12.12	1790	1791	1785	2325	1253	1789	1789.21	0.32	-630	1813	1800	1787	1774	1761	1807	1781	60	536	500	1280	1	1	12061867	215	-33.68	0.94	09	0.01	-53.00	1898.00	3105	20240904	-42.51	1697	20250306	5.19	2405	-25.78	20250114	1697	5.19	20250306	3105	-42.51	20240904	1697	5.19	20250306	0.14	N	154030	500	60 억	38906	N	N	N	N
74	20250317	160856	57	100.00	KOSDAQ		N	N	N	N	N	1789	17	2	0.96	16229790	9088	51.78	1780	1800	1774	2300	1241	1772	1785.83	0.32	-194	1792	1781	1770	1759	1748	1783	1761	60	528	500	1270	1	1	12061867	216	-33.75	0.94	09	0.08	-53.00	1898.00	3105	20240904	-42.38	1697	20250306	5.42	2405	-25.61	20250114	1697	5.42	20250306	3105	-42.38	20240904	1697	5.42	20250306	0.14	N	154030	500	60 억	39100	N	N	N	N
75	20250317	150855	57	100.00	KOSDAQ		N	N	N	N	N	1794	22	2	1.24	15750338	8820	50.25	1780	1800	1774	2300	1241	1772	1785.75	0.32	8	1792	1781	1770	1759	1748	1783	1761	60	528	500	1270	1	1	12061867	216	-33.85	0.95	09	0.07	-53.00	1898.00	3105	20240904	-42.22	1697	20250306	5.72	2405	-25.41	20250114	1697	5.72	20250306	3105	-42.22	20240904	1697	5.72	20250306	0.14	N	154030	500	60 억	39100	N	N	N	N
76	20250317	140857	57	100.00	KOSDAQ		N	N	N	N	N	1796	24	2	1.35	15010588	8408	47.90	1780	1800	1774	2300	1241	1772	1785.27	0.32	11	1792	1781	1770	1759	1748	1783	1761	60	528	500	1270	1	1	12061867	217	-33.89	0.95	09	0.07	-53.00	1898.00	3105	20240904	-42.16	1697	20250306	5.83	2405	-25.32	20250114	1697	5.83	20250306	3105	-42.16	20240904	1697	5.83	20250306	0.14	N	154030	500	60 억	39100	N	N	N	N
77	20250317	130856	57	100.00	KOSDAQ		N	N	N	N	N	1789	17	2	0.96	12976390	7271	41.43	1780	1800	1774	2300	1241	1772	1784.68	0.32	14	1792	1781	1770	1759	1748	1783	1761	60	528	500	1270	1	1	12061867	216	-33.75	0.94	09	0.06	-53.00	1898.00	3105	20240904	-42.38	1697	20250306	5.42	2405	-25.61	20250114	1697	5.42	20250306	3105	-42.38	20240904	1697	5.42	20250306	0.14	N	154030	500	60 억	39100	N	N	N	N
78	20250317	120856	57	100.00	KOSDAQ		N	N	N	N	N	1785	13	2	0.73	10769219	6033	34.37	1780	1800	1780	2300	1241	1772	1785.05	0.32	-271	1792	1781	1770	1759	1748	1783	1761	60	528	500	1270	1	1	12061867	215	-33.68	0.94	09	0.05	-53.00	1898.00	3105	20240904	-42.51	1697	20250306	5.19	2405	-25.78	20250114	1697	5.19	20250306	3105	-42.51	20240904	1697	5.19	20250306	0.14	N	154030	500	60 억	39100	N	N	N	N
79	20250317	110856	57	100.00	KOSDAQ		N	N	N	N	N	1799	27	2	1.52	5211903	2915	16.61	1780	1800	1780	2300	1241	1772	1787.96	0.32	-213	1792	1781	1770	1759	1748	1783	1761	60	528	500	1270	1	1	12061867	217	-33.94	0.95	09	0.02	-53.00	1898.00	3105	20240904	-42.06	1697	20250306	6.01	2405	-25.20	20250114	1697	6.01	20250306	3105	-42.06	20240904	1697	6.01	20250306	0.14	N	154030	500	60 억	39100	N	N	N	N
80	20250317	100855	57	100.00	KOSDAQ		N	N	N	N	N	1785	13	2	0.73	2476390	1389	7.91	1780	1785	1780	2300	1241	1772	1782.86	0.32	-2	1792	1781	1770	1759	1748	1783	1761	60	528	500	1270	1	1	12061867	215	-33.68	0.94	09	0.01	-53.00	1898.00	3105	20240904	-42.51	1697	20250306	5.19	2405	-25.78	20250114	1697	5.19	20250306	3105	-42.51	20240904	1697	5.19	20250306	0.14	N	154030	500	60 억	39100	N	N	N	N
81	20250317	090857	57	100.00	KOSDAQ		N	N	N	N	N	1783	11	2	0.62	279502	157	0.89	1780	1783	1780	2300	1241	1772	1780.27	0.32	-21	1792	1781	1770	1759	1748	1783	1761	60	528	500	1270	1	1	12061867	215	-33.64	0.94	09	0.00	-53.00	1898.00	3105	20240904	-42.58	1697	20250306	5.07	2405	-25.86	20250114	1697	5.07	20250306	3105	-42.58	20240904	1697	5.07	20250306	0.14	N	154030	500	60 억	39100	N	N	N	N
82	20250314	160852	57	100.00	KOSDAQ		N	N	N	N	N	1772	-3	5	-0.17	30778580	17416	86.14	1772	1781	1759	2305	1243	1775	1767.26	0.32	25	1813	1794	1781	1762	1749	1787	1755	60	530	500	1270	1	1	12061867	214	-33.43	0.93	09	0.14	-53.00	1898.00	3105	20240904	-42.93	1697	20250306	4.42	2405	-26.32	20250114	1697	4.42	20250306	3105	-42.93	20240904	1697	4.42	20250306	0.14	N	154030	500	60 억	39075	N	N	N	N
83	20250314	150859	57	100.00	KOSDAQ		N	N	N	N	N	1772	-3	5	-0.17	28471436	16114	79.70	1772	1781	1759	2305	1243	1775	1766.88	0.32	28	1813	1794	1781	1762	1749	1787	1755	60	530	500	1270	1	1	12061867	214	-33.43	0.93	09	0.13	-53.00	1898.00	3105	20240904	-42.93	1697	20250306	4.42	2405	-26.32	20250114	1697	4.42	20250306	3105	-42.93	20240904	1697	4.42	20250306	0.14	N	154030	500	60 억	39075	N	N	N	N
84	20250314	140853	57	100.00	KOSDAQ		N	N	N	N	N	1772	-3	5	-0.17	23617593	13366	66.11	1772	1781	1759	2305	1243	1775	1766.99	0.32	28	1813	1794	1781	1762	1749	1787	1755	60	530	500	1270	1	1	12061867	214	-33.43	0.93	09	0.11	-53.00	1898.00	3105	20240904	-42.93	1697	20250306	4.42	2405	-26.32	20250114	1697	4.42	20250306	3105	-42.93	20240904	1697	4.42	20250306	0.14	N	154030	500	60 억	39075	N	N	N	N
85	20250314	130852	57	100.00	KOSDAQ		N	N	N	N	N	1771	-4	5	-0.23	23076596	13061	64.60	1772	1781	1759	2305	1243	1775	1766.83	0.32	28	1813	1794	1781	1762	1749	1787	1755	60	530	500	1270	1	1	12061867	214	-33.42	0.93	09	0.11	-53.00	1898.00	3105	20240904	-42.96	1697	20250306	4.36	2405	-26.36	20250114	1697	4.36	20250306	3105	-42.96	20240904	1697	4.36	20250306	0.14	N	154030	500	60 억	39075	N	N	N	N
86	20250314	120855	57	100.00	KOSDAQ		N	N	N	N	N	1771	-4	5	-0.23	14292600	8076	39.94	1772	1781	1764	2305	1243	1775	1769.76	0.32	28	1813	1794	1781	1762	1749	1787	1755	60	530	500	1270	1	1	12061867	214	-33.42	0.93	09	0.07	-53.00	1898.00	3105	20240904	-42.96	1697	20250306	4.36	2405	-26.36	20250114	1697	4.36	20250306	3105	-42.96	20240904	1697	4.36	20250306	0.14	N	154030	500	60 억	39075	N	N	N	N
87	20250314	110854	57	100.00	KOSDAQ		N	N	N	N	N	1772	-3	5	-0.17	6154384	3469	17.16	1772	1781	1769	2305	1243	1775	1774.11	0.32	27	1813	1794	1781	1762	1749	1787	1755	60	530	500	1270	1	1	12061867	214	-33.43	0.93	09	0.03	-53.00	1898.00	3105	20240904	-42.93	1697	20250306	4.42	2405	-26.32	20250114	1697	4.42	20250306	3105	-42.93	20240904	1697	4.42	20250306	0.14	N	154030	500	60 억	39075	N	N	N	N
88	20250314	100853	57	100.00	KOSDAQ		N	N	N	N	N	1775	0	3	0.00	3623700	2040	10.09	1772	1781	1772	2305	1243	1775	1776.32	0.32	27	1813	1794	1781	1762	1749	1787	1755	60	530	500	1270	1	1	12061867	214	-33.49	0.94	09	0.02	-53.00	1898.00	3105	20240904	-42.83	1697	20250306	4.60	2405	-26.20	20250114	1697	4.60	20250306	3105	-42.83	20240904	1697	4.60	20250306	0.14	N	154030	500	60 억	39075	N	N	N	N
89	20250314	090857	57	100.00	KOSDAQ		N	N	N	N	N	1781	6	2	0.34	2043929	1150	5.69	1772	1781	1772	2305	1243	1775	1777.33	0.32	108	1813	1794	1781	1762	1749	1787	1755	60	530	500	1270	1	1	12061867	215	-33.60	0.94	09	0.01	-53.00	1898.00	3105	20240904	-42.64	1697	20250306	4.95	2405	-25.95	20250114	1697	4.95	20250306	3105	-42.64	20240904	1697	4.95	20250306	0.14	N	154030	500	60 억	39075	N	N	N	N
90	20250313	160848	57	100.00	KOSDAQ		N	N	N	N	N	1775	-3	5	-0.17	35914201	20190	99.03	1778	1800	1768	2310	1245	1778	1778.81	0.31	-962	1827	1802	1788	1763	1749	1795	1756	60	532	500	1280	1	1	12061867	214	-33.49	0.94	09	0.17	-53.00	1898.00	3105	20240904	-42.83	1697	20250306	4.60	2405	-26.20	20250114	1697	4.60	20250306	3105	-42.83	20240904	1697	4.60	20250306	0.14	N	154030	500	60 억	37937	N	N	N	N
91	20250313	150848	57	100.00	KOSDAQ		N	N	N	N	N	1775	-3	5	-0.17	32357101	18186	89.20	1778	1800	1768	2310	1245	1778	1779.23	0.31	-954	1827	1802	1788	1763	1749	1795	1756	60	532	500	1280	1	1	12061867	214	-33.49	0.94	09	0.15	-53.00	1898.00	3105	20240904	-42.83	1697	20250306	4.60	2405	-26.20	20250114	1697	4.60	20250306	3105	-42.83	20240904	1697	4.60	20250306	0.14	N	154030	500	60 억	37937	N	N	N	N
92	20250313	140847	57	100.00	KOSDAQ		N	N	N	N	N	1782	4	2	0.22	17365082	9735	47.75	1778	1800	1777	2310	1245	1778	1783.78	0.31	-716	1827	1802	1788	1763	1749	1795	1756	60	532	500	1280	1	1	12061867	215	-33.62	0.94	09	0.08	-53.00	1898.00	3105	20240904	-42.61	1697	20250306	5.01	2405	-25.90	20250114	1697	5.01	20250306	3105	-42.61	20240904	1697	5.01	20250306	0.14	N	154030	500	60 억	37937	N	N	N	N
93	20250313	130848	57	100.00	KOSDAQ		N	N	N	N	N	1778	0	3	0.00	17215651	9651	47.34	1778	1800	1777	2310	1245	1778	1783.82	0.31	-714	1827	1802	1788	1763	1749	1795	1756	60	532	500	1280	1	1	12061867	214	-33.55	0.94	09	0.08	-53.00	1898.00	3105	20240904	-42.74	1697	20250306	4.77	2405	-26.07	20250114	1697	4.77	20250306	3105	-42.74	20240904	1697	4.77	20250306	0.14	N	154030	500	60 억	37937	N	N	N	N
94	20250313	120848	57	100.00	KOSDAQ		N	N	N	N	N	1780	2	2	0.11	16470427	9232	45.28	1778	1800	1778	2310	1245	1778	1784.06	0.31	-712	1827	1802	1788	1763	1749	1795	1756	60	532	500	1280	1	1	12061867	215	-33.58	0.94	09	0.08	-53.00	1898.00	3105	20240904	-42.67	1697	20250306	4.89	2405	-25.99	20250114	1697	4.89	20250306	3105	-42.67	20240904	1697	4.89	20250306	0.14	N	154030	500	60 억	37937	N	N	N	N
95	20250313	110849	57	100.00	KOSDAQ		N	N	N	N	N	1779	1	2	0.06	14690886	8232	40.38	1778	1800	1778	2310	1245	1778	1784.61	0.31	-653	1827	1802	1788	1763	1749	1795	1756	60	532	500	1280	1	1	12061867	215	-33.57	0.94	09	0.07	-53.00	1898.00	3105	20240904	-42.71	1697	20250306	4.83	2405	-26.03	20250114	1697	4.83	20250306	3105	-42.71	20240904	1697	4.83	20250306	0.14	N	154030	500	60 억	37937	N	N	N	N
96	20250313	100847	57	100.00	KOSDAQ		N	N	N	N	N	1784	6	2	0.34	9415021	5274	25.87	1778	1800	1778	2310	1245	1778	1785.18	0.31	-608	1827	1802	1788	1763	1749	1795	1756	60	532	500	1280	1	1	12061867	215	-33.66	0.94	09	0.04	-53.00	1898.00	3105	20240904	-42.54	1697	20250306	5.13	2405	-25.82	20250114	1697	5.13	20250306	3105	-42.54	20240904	1697	5.13	20250306	0.14	N	154030	500	60 억	37937	N	N	N	N
97	20250313	090850	57	100.00	KOSDAQ		N	N	N	N	N	1778	0	3	0.00	3701796	2082	10.21	1778	1778	1778	2310	1245	1778	1778.00	0.31	293	1827	1802	1788	1763	1749	1795	1756	60	532	500	1280	1	1	12061867	214	-33.55	0.94	09	0.02	-53.00	1898.00	3105	20240904	-42.74	1697	20250306	4.77	2405	-26.07	20250114	1697	4.77	20250306	3105	-42.74	20240904	1697	4.77	20250306	0.14	N	154030	500	60 억	37937	N	N	N	N
98	20250312	160843	57	100.00	KOSDAQ		N	N	N	N	N	1778	-7	5	-0.39	36202883	20285	225.61	1785	1813	1774	2320	1250	1785	1784.71	0.30	1738	1833	1809	1797	1773	1761	1803	1767	60	535	500	1280	1	1	12061867	214	-33.55	0.94	09	0.17	-53.00	1898.00	3105	20240904	-42.74	1697	20250306	4.77	2405	-26.07	20250114	1697	4.77	20250306	3105	-42.74	20240904	1697	4.77	20250306	0.14	N	154030	500	60 억	36199	N	N	N	N
99	20250312	150844	57	100.00	KOSDAQ		N	N	N	N	N	1779	-6	5	-0.34	35621230	19958	221.98	1785	1813	1774	2320	1250	1785	1784.81	0.30	1738	1833	1809	1797	1773	1761	1803	1767	60	535	500	1280	1	1	12061867	215	-33.57	0.94	09	0.17	-53.00	1898.00	3105	20240904	-42.71	1697	20250306	4.83	2405	-26.03	20250114	1697	4.83	20250306	3105	-42.71	20240904	1697	4.83	20250306	0.14	N	154030	500	60 억	36199	N	N	N	N
100	20250312	140842	57	100.00	KOSDAQ		N	N	N	N	N	1800	15	2	0.84	17977161	10046	111.73	1785	1813	1780	2320	1250	1785	1789.48	0.30	865	1833	1809	1797	1773	1761	1803	1767	60	535	500	1280	1	1	12061867	217	-33.96	0.95	09	0.08	-53.00	1898.00	3105	20240904	-42.03	1697	20250306	6.07	2405	-25.16	20250114	1697	6.07	20250306	3105	-42.03	20240904	1697	6.07	20250306	0.14	N	154030	500	60 억	36199	N	N	N	N
101	20250312	130843	57	100.00	KOSDAQ		N	N	N	N	N	1800	15	2	0.84	17188802	9608	106.86	1785	1813	1780	2320	1250	1785	1789.01	0.30	875	1833	1809	1797	1773	1761	1803	1767	60	535	500	1280	1	1	12061867	217	-33.96	0.95	09	0.08	-53.00	1898.00	3105	20240904	-42.03	1697	20250306	6.07	2405	-25.16	20250114	1697	6.07	20250306	3105	-42.03	20240904	1697	6.07	20250306	0.14	N	154030	500	60 억	36199	N	N	N	N
102	20250312	120845	57	100.00	KOSDAQ		N	N	N	N	N	1800	15	2	0.84	12989413	7275	80.91	1785	1813	1780	2320	1250	1785	1785.49	0.30	875	1833	1809	1797	1773	1761	1803	1767	60	535	500	1280	1	1	12061867	217	-33.96	0.95	09	0.06	-53.00	1898.00	3105	20240904	-42.03	1697	20250306	6.07	2405	-25.16	20250114	1697	6.07	20250306	3105	-42.03	20240904	1697	6.07	20250306	0.14	N	154030	500	60 억	36199	N	N	N	N
103	20250312	110839	57	100.00	KOSDAQ		N	N	N	N	N	1800	15	2	0.84	12413551	6955	77.36	1785	1813	1780	2320	1250	1785	1784.84	0.30	1028	1833	1809	1797	1773	1761	1803	1767	60	535	500	1280	1	1	12061867	217	-33.96	0.95	09	0.06	-53.00	1898.00	3105	20240904	-42.03	1697	20250306	6.07	2405	-25.16	20250114	1697	6.07	20250306	3105	-42.03	20240904	1697	6.07	20250306	0.14	N	154030	500	60 억	36199	N	N	N	N
104	20250312	100840	57	100.00	KOSDAQ		N	N	N	N	N	1801	16	2	0.90	3061963	1714	19.06	1785	1813	1781	2320	1250	1785	1786.44	0.30	134	1833	1809	1797	1773	1761	1803	1767	60	535	500	1280	1	1	12061867	217	-33.98	0.95	09	0.01	-53.00	1898.00	3105	20240904	-42.00	1697	20250306	6.13	2405	-25.11	20250114	1697	6.13	20250306	3105	-42.00	20240904	1697	6.13	20250306	0.14	N	154030	500	60 억	36199	N	N	N	N
105	20250312	090847	57	100.00	KOSDAQ		N	N	N	N	N	1789	4	2	0.22	1301421	729	8.11	1785	1789	1785	2320	1250	1785	1785.21	0.30	-51	1833	1809	1797	1773	1761	1803	1767	60	535	500	1280	1	1	12061867	216	-33.75	0.94	09	0.01	-53.00	1898.00	3105	20240904	-42.38	1697	20250306	5.42	2405	-25.61	20250114	1697	5.42	20250306	3105	-42.38	20240904	1697	5.42	20250306	0.14	N	154030	500	60 억	36199	N	N	N	N
106	20250311	160836	57	100.00	KOSDAQ		N	N	N	N	N	1785	-27	5	-1.49	16116288	8991	52.15	1809	1821	1785	2355	1269	1812	1792.55	0.30	385	1836	1823	1809	1796	1782	1817	1790	60	543	500	1300	1	1	12061867	215	-33.68	0.94	09	0.07	-53.00	1898.00	3105	20240904	-42.51	1697	20250306	5.19	2405	-25.78	20250114	1697	5.19	20250306	3105	-42.51	20240904	1697	5.19	20250306	0.14	N	154030	500	60 억	35814	N	N	N	N
107	20250311	150839	57	100.00	KOSDAQ		N	N	N	N	N	1787	-25	5	-1.38	14243574	7942	46.06	1809	1821	1787	2355	1269	1812	1793.45	0.30	385	1836	1823	1809	1796	1782	1817	1790	60	543	500	1300	1	1	12061867	216	-33.72	0.94	09	0.07	-53.00	1898.00	3105	20240904	-42.45	1697	20250306	5.30	2405	-25.70	20250114	1697	5.30	20250306	3105	-42.45	20240904	1697	5.30	20250306	0.14	N	154030	500	60 억	35814	N	N	N	N
108	20250311	140841	57	100.00	KOSDAQ		N	N	N	N	N	1805	-7	5	-0.39	9325325	5193	30.12	1809	1821	1787	2355	1269	1812	1795.75	0.30	383	1836	1823	1809	1796	1782	1817	1790	60	543	500	1300	1	1	12061867	218	-34.06	0.95	09	0.04	-53.00	1898.00	3105	20240904	-41.87	1697	20250306	6.36	2405	-24.95	20250114	1697	6.36	20250306	3105	-41.87	20240904	1697	6.36	20250306	0.14	N	154030	500	60 억	35814	N	N	N	N
109	20250311	130839	57	100.00	KOSDAQ		N	N	N	N	N	1807	-5	5	-0.28	8961219	4990	28.94	1809	1821	1787	2355	1269	1812	1795.84	0.30	383	1836	1823	1809	1796	1782	1817	1790	60	543	500	1300	1	1	12061867	218	-34.09	0.95	09	0.04	-53.00	1898.00	3105	20240904	-41.80	1697	20250306	6.48	2405	-24.86	20250114	1697	6.48	20250306	3105	-41.80	20240904	1697	6.48	20250306	0.14	N	154030	500	60 억	35814	N	N	N	N
110	20250311	120837	57	100.00	KOSDAQ		N	N	N	N	N	1799	-13	5	-0.72	8346176	4647	26.95	1809	1821	1787	2355	1269	1812	1796.04	0.30	346	1836	1823	1809	1796	1782	1817	1790	60	543	500	1300	1	1	12061867	217	-33.94	0.95	09	0.04	-53.00	1898.00	3105	20240904	-42.06	1697	20250306	6.01	2405	-25.20	20250114	1697	6.01	20250306	3105	-42.06	20240904	1697	6.01	20250306	0.14	N	154030	500	60 억	35814	N	N	N	N
111	20250311	110837	57	100.00	KOSDAQ		N	N	N	N	N	1798	-14	5	-0.77	7425536	4134	23.98	1809	1821	1787	2355	1269	1812	1796.21	0.30	346	1836	1823	1809	1796	1782	1817	1790	60	543	500	1300	1	1	12061867	217	-33.92	0.95	09	0.03	-53.00	1898.00	3105	20240904	-42.09	1697	20250306	5.95	2405	-25.24	20250114	1697	5.95	20250306	3105	-42.09	20240904	1697	5.95	20250306	0.14	N	154030	500	60 억	35814	N	N	N	N
112	20250311	100839	57	100.00	KOSDAQ		N	N	N	N	N	1809	-3	5	-0.17	5247238	2923	16.95	1809	1821	1787	2355	1269	1812	1795.15	0.30	155	1836	1823	1809	1796	1782	1817	1790	60	543	500	1300	1	1	12061867	218	-34.13	0.95	09	0.02	-53.00	1898.00	3105	20240904	-41.74	1697	20250306	6.60	2405	-24.78	20250114	1697	6.60	20250306	3105	-41.74	20240904	1697	6.60	20250306	0.14	N	154030	500	60 억	35814	N	N	N	N
113	20250311	090839	57	100.00	KOSDAQ		N	N	N	N	N	1787	-25	5	-1.38	751489	420	2.44	1809	1809	1787	2355	1269	1812	1789.26	0.30	3	1836	1823	1809	1796	1782	1817	1790	60	543	500	1300	1	1	12061867	216	-33.72	0.94	09	0.00	-53.00	1898.00	3105	20240904	-42.45	1697	20250306	5.30	2405	-25.70	20250114	1697	5.30	20250306	3105	-42.45	20240904	1697	5.30	20250306	0.14	N	154030	500	60 억	35814	N	N	N	N
114	20250310	160831	57	100.00	KOSDAQ		N	N	N	N	N	1812	12	2	0.67	31103003	17241	105.23	1822	1822	1795	2340	1260	1800	1803.97	0.29	481	1827	1813	1805	1791	1783	1809	1787	60	540	500	1290	1	1	12061867	219	-34.19	0.95	09	0.14	-53.00	1898.00	3105	20240904	-41.64	1697	20250306	6.78	2405	-24.66	20250114	1697	6.78	20250306	3105	-41.64	20240904	1697	6.78	20250306	0.14	N	154030	500	60 억	35333	N	N	N	N
115	20250310	150837	57	100.00	KOSDAQ		N	N	N	N	N	1812	12	2	0.67	29428844	16317	99.59	1822	1822	1795	2340	1260	1800	1803.57	0.29	541	1827	1813	1805	1791	1783	1809	1787	60	540	500	1290	1	1	12061867	219	-34.19	0.95	09	0.14	-53.00	1898.00	3105	20240904	-41.64	1697	20250306	6.78	2405	-24.66	20250114	1697	6.78	20250306	3105	-41.64	20240904	1697	6.78	20250306	0.14	N	154030	500	60 억	35333	N	N	N	N
116	20250310	140835	57	100.00	KOSDAQ		N	N	N	N	N	1810	10	2	0.56	24380868	13529	82.57	1822	1822	1795	2340	1260	1800	1802.12	0.29	794	1827	1813	1805	1791	1783	1809	1787	60	540	500	1290	1	1	12061867	218	-34.15	0.95	09	0.11	-53.00	1898.00	3105	20240904	-41.71	1697	20250306	6.66	2405	-24.74	20250114	1697	6.66	20250306	3105	-41.71	20240904	1697	6.66	20250306	0.14	N	154030	500	60 억	35333	N	N	N	N
117	20250310	130835	57	100.00	KOSDAQ		N	N	N	N	N	1810	10	2	0.56	23243249	12900	78.74	1822	1822	1795	2340	1260	1800	1801.80	0.29	780	1827	1813	1805	1791	1783	1809	1787	60	540	500	1290	1	1	12061867	218	-34.15	0.95	09	0.11	-53.00	1898.00	3105	20240904	-41.71	1697	20250306	6.66	2405	-24.74	20250114	1697	6.66	20250306	3105	-41.71	20240904	1697	6.66	20250306	0.14	N	154030	500	60 억	35333	N	N	N	N
118	20250310	120833	57	100.00	KOSDAQ		N	N	N	N	N	1805	5	2	0.28	22554526	12519	76.41	1822	1822	1795	2340	1260	1800	1801.62	0.29	728	1827	1813	1805	1791	1783	1809	1787	60	540	500	1290	1	1	12061867	218	-34.06	0.95	09	0.10	-53.00	1898.00	3105	20240904	-41.87	1697	20250306	6.36	2405	-24.95	20250114	1697	6.36	20250306	3105	-41.87	20240904	1697	6.36	20250306	0.14	N	154030	500	60 억	35333	N	N	N	N
119	20250310	110832	57	100.00	KOSDAQ		N	N	N	N	N	1803	3	2	0.17	10027373	5559	33.93	1822	1822	1799	2340	1260	1800	1803.81	0.29	-176	1827	1813	1805	1791	1783	1809	1787	60	540	500	1290	1	1	12061867	217	-34.02	0.95	09	0.05	-53.00	1898.00	3105	20240904	-41.93	1697	20250306	6.25	2405	-25.03	20250114	1697	6.25	20250306	3105	-41.93	20240904	1697	6.25	20250306	0.14	N	154030	500	60 억	35333	N	N	N	N
120	20250310	100832	57	100.00	KOSDAQ		N	N	N	N	N	1805	5	2	0.28	5122144	2834	17.30	1822	1822	1800	2340	1260	1800	1807.39	0.29	-163	1827	1813	1805	1791	1783	1809	1787	60	540	500	1290	1	1	12061867	218	-34.06	0.95	09	0.02	-53.00	1898.00	3105	20240904	-41.87	1697	20250306	6.36	2405	-24.95	20250114	1697	6.36	20250306	3105	-41.87	20240904	1697	6.36	20250306	0.14	N	154030	500	60 억	35333	N	N	N	N
121	20250310	090834	57	100.00	KOSDAQ		N	N	N	N	N	1800	0	3	0.00	2968047	1646	10.05	1822	1822	1800	2340	1260	1800	1803.19	0.29	65	1827	1813	1805	1791	1783	1809	1787	60	540	500	1290	1	1	12061867	217	-33.96	0.95	09	0.01	-53.00	1898.00	3105	20240904	-42.03	1697	20250306	6.07	2405	-25.16	20250114	1697	6.07	20250306	3105	-42.03	20240904	1697	6.07	20250306	0.14	N	154030	500	60 억	35333	N	N	N	N
122	20250307	160830	57	100.00	KOSDAQ		N	N	N	N	N	1800	-18	5	-0.99	29598582	16384	15.85	1818	1819	1797	2360	1273	1818	1806.57	0.31	-1800	1924	1871	1784	1731	1644	1897	1757	60	542	500	1300	1	1	12061867	217	-33.96	0.95	09	0.14	-53.00	1898.00	3105	20240904	-42.03	1697	20250306	6.07	2405	-25.16	20250114	1697	6.07	20250306	3105	-42.03	20240904	1697	6.07	20250306	0.14	N	154030	500	60 억	37133	N	N	N	N
123	20250307	150835	57	100.00	KOSDAQ		N	N	N	N	N	1805	-13	5	-0.72	25782140	14277	13.81	1818	1818	1797	2360	1273	1818	1805.85	0.31	-1399	1924	1871	1784	1731	1644	1897	1757	60	542	500	1300	1	1	12061867	218	-34.06	0.95	09	0.12	-53.00	1898.00	3105	20240904	-41.87	1697	20250306	6.36	2405	-24.95	20250114	1697	6.36	20250306	3105	-41.87	20240904	1697	6.36	20250306	0.14	N	154030	500	60 억	37133	N	N	N	N
124	20250307	140832	57	100.00	KOSDAQ		N	N	N	N	N	1801	-17	5	-0.94	16090395	8893	8.60	1818	1818	1799	2360	1273	1818	1809.33	0.31	-1277	1924	1871	1784	1731	1644	1897	1757	60	542	500	1300	1	1	12061867	217	-33.98	0.95	09	0.07	-53.00	1898.00	3105	20240904	-42.00	1697	20250306	6.13	2405	-25.11	20250114	1697	6.13	20250306	3105	-42.00	20240904	1697	6.13	20250306	0.14	N	154030	500	60 억	37133	N	N	N	N
125	20250307	130834	57	100.00	KOSDAQ		N	N	N	N	N	1803	-15	5	-0.83	15130778	8361	8.09	1818	1818	1799	2360	1273	1818	1809.68	0.31	-1333	1924	1871	1784	1731	1644	1897	1757	60	542	500	1300	1	1	12061867	217	-34.02	0.95	09	0.07	-53.00	1898.00	3105	20240904	-41.93	1697	20250306	6.25	2405	-25.03	20250114	1697	6.25	20250306	3105	-41.93	20240904	1697	6.25	20250306	0.14	N	154030	500	60 억	37133	N	N	N	N
126	20250307	120833	57	100.00	KOSDAQ		N	N	N	N	N	1810	-8	5	-0.44	13552528	7487	7.24	1818	1818	1799	2360	1273	1818	1810.14	0.31	-1317	1924	1871	1784	1731	1644	1897	1757	60	542	500	1300	1	1	12061867	218	-34.15	0.95	09	0.06	-53.00	1898.00	3105	20240904	-41.71	1697	20250306	6.66	2405	-24.74	20250114	1697	6.66	20250306	3105	-41.71	20240904	1697	6.66	20250306	0.14	N	154030	500	60 억	37133	N	N	N	N
127	20250307	110832	57	100.00	KOSDAQ		N	N	N	N	N	1810	-8	5	-0.44	11084672	6123	5.92	1818	1818	1799	2360	1273	1818	1810.33	0.31	-893	1924	1871	1784	1731	1644	1897	1757	60	542	500	1300	1	1	12061867	218	-34.15	0.95	09	0.05	-53.00	1898.00	3105	20240904	-41.71	1697	20250306	6.66	2405	-24.74	20250114	1697	6.66	20250306	3105	-41.71	20240904	1697	6.66	20250306	0.14	N	154030	500	60 억	37133	N	N	N	N
128	20250307	100829	57	100.00	KOSDAQ		N	N	N	N	N	1813	-5	5	-0.28	9290567	5131	4.96	1818	1818	1799	2360	1273	1818	1810.67	0.31	-795	1924	1871	1784	1731	1644	1897	1757	60	542	500	1300	1	1	12061867	219	-34.21	0.96	09	0.04	-53.00	1898.00	3105	20240904	-41.61	1697	20250306	6.84	2405	-24.62	20250114	1697	6.84	20250306	3105	-41.61	20240904	1697	6.84	20250306	0.14	N	154030	500	60 억	37133	N	N	N	N
129	20250307	090835	57	100.00	KOSDAQ		N	N	N	N	N	1815	-3	5	-0.17	1553905	859	0.83	1818	1818	1800	2360	1273	1818	1808.96	0.31	-166	1924	1871	1784	1731	1644	1897	1757	60	542	500	1300	1	1	12061867	219	-34.25	0.96	09	0.01	-53.00	1898.00	3105	20240904	-41.55	1697	20250306	6.95	2405	-24.53	20250114	1697	6.95	20250306	3105	-41.55	20240904	1697	6.95	20250306	0.14	N	154030	500	60 억	37133	N	N	N	N
130	20250306	160828	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1818	26	2	1.45	182970384	103245	293.62	1800	1837	1697	2325	1255	1792	1772.15	0.31	-267	1833	1812	1793	1772	1753	1823	1783	60	533	500	1290	1	1	12061867	219	-34.30	0.96	09	0.86	-53.00	1898.00	3105	20240904	-41.45	1697	20250306	7.13	2405	-24.41	20250114	1697	7.13	20250306	3105	-41.45	20240904	1697	7.13	20250306	0.14	N	154030	500	60 억	37400	N	N	N	N
131	20250306	150827	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1741	-51	5	-2.85	155662871	88027	250.34	1800	1837	1697	2325	1255	1792	1768.35	0.31	2436	1833	1812	1793	1772	1753	1823	1783	60	533	500	1290	1	1	12061867	210	-32.85	0.92	09	0.73	-53.00	1898.00	3105	20240904	-43.93	1697	20250306	2.59	2405	-27.61	20250114	1697	2.59	20250306	3105	-43.93	20240904	1697	2.59	20250306	0.14	N	154030	500	60 억	37400	N	N	N	N
132	20250306	140826	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1734	-58	5	-3.24	128374964	72321	205.67	1800	1837	1697	2325	1255	1792	1775.07	0.31	2311	1833	1812	1793	1772	1753	1823	1783	60	533	500	1290	1	1	12061867	209	-32.72	0.91	09	0.60	-53.00	1898.00	3105	20240904	-44.15	1697	20250306	2.18	2405	-27.90	20250114	1697	2.18	20250306	3105	-44.15	20240904	1697	2.18	20250306	0.14	N	154030	500	60 억	37400	N	N	N	N
133	20250306	130827	57	100.00	KOSDAQ		N	N	N	N	N	1796	4	2	0.22	56195387	31215	88.77	1800	1837	1789	2325	1255	1792	1800.27	0.31	-665	1833	1812	1793	1772	1753	1823	1783	60	533	500	1290	1	1	12061867	217	-33.89	0.95	09	0.26	-53.00	1898.00	3105	20240904	-42.16	1760	20250304	2.05	2405	-25.32	20250114	1760	2.05	20250304	3105	-42.16	20240904	1760	2.05	20250304	0.14	N	154030	500	60 억	37400	N	N	N	N
134	20250306	120826	57	100.00	KOSDAQ		N	N	N	N	N	1791	-1	5	-0.06	55946712	31077	88.38	1800	1837	1789	2325	1255	1792	1800.26	0.31	-663	1833	1812	1793	1772	1753	1823	1783	60	533	500	1290	1	1	12061867	216	-33.79	0.94	09	0.26	-53.00	1898.00	3105	20240904	-42.32	1760	20250304	1.76	2405	-25.53	20250114	1760	1.76	20250304	3105	-42.32	20240904	1760	1.76	20250304	0.14	N	154030	500	60 억	37400	N	N	N	N
135	20250306	110823	57	100.00	KOSDAQ		N	N	N	N	N	1793	1	2	0.06	45291550	25148	71.52	1800	1837	1789	2325	1255	1792	1801.00	0.31	550	1833	1812	1793	1772	1753	1823	1783	60	533	500	1290	1	1	12061867	216	-33.83	0.94	09	0.21	-53.00	1898.00	3105	20240904	-42.25	1760	20250304	1.88	2405	-25.45	20250114	1760	1.88	20250304	3105	-42.25	20240904	1760	1.88	20250304	0.14	N	154030	500	60 억	37400	N	N	N	N
136	20250306	100825	57	100.00	KOSDAQ		N	N	N	N	N	1799	7	2	0.39	14152205	7881	22.41	1800	1805	1789	2325	1255	1792	1795.74	0.31	180	1833	1812	1793	1772	1753	1823	1783	60	533	500	1290	1	1	12061867	217	-33.94	0.95	09	0.07	-53.00	1898.00	3105	20240904	-42.06	1760	20250304	2.22	2405	-25.20	20250114	1760	2.22	20250304	3105	-42.06	20240904	1760	2.22	20250304	0.14	N	154030	500	60 억	37400	N	N	N	N
137	20250306	090829	57	100.00	KOSDAQ		N	N	N	N	N	1800	8	2	0.45	3371170	1872	5.32	1800	1802	1800	2325	1255	1792	1800.84	0.31	-16	1833	1812	1793	1772	1753	1823	1783	60	533	500	1290	1	1	12061867	217	-33.96	0.95	09	0.02	-53.00	1898.00	3105	20240904	-42.03	1760	20250304	2.27	2405	-25.16	20250114	1760	2.27	20250304	3105	-42.03	20240904	1760	2.27	20250304	0.14	N	154030	500	60 억	37400	N	N	N	N
138	20250305	160817	57	100.00	KOSDAQ		N	N	N	N	N	1792	2	2	0.11	63173680	35163	102.42	1774	1814	1774	2325	1253	1790	1796.60	0.28	3515	1843	1816	1788	1761	1733	1802	1747	60	535	500	1280	1	1	12061867	216	-33.81	0.94	09	0.29	-53.00	1898.00	3105	20240904	-42.29	1760	20250304	1.82	2405	-25.49	20250114	1760	1.82	20250304	3105	-42.29	20240904	1760	1.82	20250304	0.14	N	154030	500	60 억	33885	N	N	N	N
139	20250305	150821	57	100.00	KOSDAQ		N	N	N	N	N	1799	9	2	0.50	61802495	34400	100.20	1774	1814	1774	2325	1253	1790	1796.58	0.28	4038	1843	1816	1788	1761	1733	1802	1747	60	535	500	1280	1	1	12061867	217	-33.94	0.95	09	0.29	-53.00	1898.00	3105	20240904	-42.06	1760	20250304	2.22	2405	-25.20	20250114	1760	2.22	20250304	3105	-42.06	20240904	1760	2.22	20250304	0.14	N	154030	500	60 억	33885	N	N	N	N
140	20250305	140820	57	100.00	KOSDAQ		N	N	N	N	N	1790	0	3	0.00	55238834	30741	89.54	1774	1814	1774	2325	1253	1790	1796.91	0.28	3498	1843	1816	1788	1761	1733	1802	1747	60	535	500	1280	1	1	12061867	216	-33.77	0.94	09	0.25	-53.00	1898.00	3105	20240904	-42.35	1760	20250304	1.70	2405	-25.57	20250114	1760	1.70	20250304	3105	-42.35	20240904	1760	1.70	20250304	0.14	N	154030	500	60 억	33885	N	N	N	N
141	20250305	130816	57	100.00	KOSDAQ		N	N	N	N	N	1806	16	2	0.89	50555414	28125	81.92	1774	1814	1774	2325	1253	1790	1797.53	0.28	3498	1843	1816	1788	1761	1733	1802	1747	60	535	500	1280	1	1	12061867	218	-34.08	0.95	09	0.23	-53.00	1898.00	3105	20240904	-41.84	1760	20250304	2.61	2405	-24.91	20250114	1760	2.61	20250304	3105	-41.84	20240904	1760	2.61	20250304	0.14	N	154030	500	60 억	33885	N	N	N	N
142	20250305	120819	57	100.00	KOSDAQ		N	N	N	N	N	1791	1	2	0.06	44210744	24588	71.62	1774	1814	1774	2325	1253	1790	1798.06	0.28	3665	1843	1816	1788	1761	1733	1802	1747	60	535	500	1280	1	1	12061867	216	-33.79	0.94	09	0.20	-53.00	1898.00	3105	20240904	-42.32	1760	20250304	1.76	2405	-25.53	20250114	1760	1.76	20250304	3105	-42.32	20240904	1760	1.76	20250304	0.14	N	154030	500	60 억	33885	N	N	N	N
143	20250305	110814	57	100.00	KOSDAQ		N	N	N	N	N	1795	5	2	0.28	27830690	15458	45.03	1774	1814	1774	2325	1253	1790	1800.41	0.28	3699	1843	1816	1788	1761	1733	1802	1747	60	535	500	1280	1	1	12061867	217	-33.87	0.95	09	0.13	-53.00	1898.00	3105	20240904	-42.19	1760	20250304	1.99	2405	-25.36	20250114	1760	1.99	20250304	3105	-42.19	20240904	1760	1.99	20250304	0.14	N	154030	500	60 억	33885	N	N	N	N
144	20250305	100818	57	100.00	KOSDAQ		N	N	N	N	N	1798	8	2	0.45	23367176	12973	37.79	1774	1814	1774	2325	1253	1790	1801.22	0.28	3792	1843	1816	1788	1761	1733	1802	1747	60	535	500	1280	1	1	12061867	217	-33.92	0.95	09	0.11	-53.00	1898.00	3105	20240904	-42.09	1760	20250304	2.16	2405	-25.24	20250114	1760	2.16	20250304	3105	-42.09	20240904	1760	2.16	20250304	0.14	N	154030	500	60 억	33885	N	N	N	N
145	20250305	090816	57	100.00	KOSDAQ		N	N	N	N	N	1784	-6	5	-0.34	1680724	945	2.75	1774	1790	1774	2325	1253	1790	1778.54	0.28	420	1843	1816	1788	1761	1733	1802	1747	60	535	500	1280	1	1	12061867	215	-33.66	0.94	09	0.01	-53.00	1898.00	3105	20240904	-42.54	1760	20250304	1.36	2405	-25.82	20250114	1760	1.36	20250304	3105	-42.54	20240904	1760	1.36	20250304	0.14	N	154030	500	60 억	33885	N	N	N	N
146	20250304	160809	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1790	-25	5	-1.38	61664832	34331	56.73	1815	1815	1760	2355	1271	1815	1796.19	0.29	-1287	1881	1848	1814	1781	1747	1864	1797	60	540	500	1300	1	1	12061867	216	-33.77	0.94	09	0.28	-53.00	1898.00	3105	20240904	-42.35	1760	20250304	1.70	2405	-25.57	20250114	1760	1.70	20250304	3105	-42.35	20240904	1760	1.70	20250304	0.14	N	154030	500	60 억	35172	N	N	N	N
147	20250304	150805	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1794	-21	5	-1.16	56076962	31213	51.57	1815	1815	1760	2355	1271	1815	1796.59	0.29	-1288	1881	1848	1814	1781	1747	1864	1797	60	540	500	1300	1	1	12061867	216	-33.85	0.95	09	0.26	-53.00	1898.00	3105	20240904	-42.22	1760	20250304	1.93	2405	-25.41	20250114	1760	1.93	20250304	3105	-42.22	20240904	1760	1.93	20250304	0.14	N	154030	500	60 억	35172	N	N	N	N
148	20250304	140809	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1804	-11	5	-0.61	53086589	29548	48.82	1815	1815	1760	2355	1271	1815	1796.62	0.29	-1348	1881	1848	1814	1781	1747	1864	1797	60	540	500	1300	1	1	12061867	218	-34.04	0.95	09	0.24	-53.00	1898.00	3105	20240904	-41.90	1760	20250304	2.50	2405	-24.99	20250114	1760	2.50	20250304	3105	-41.90	20240904	1760	2.50	20250304	0.14	N	154030	500	60 억	35172	N	N	N	N
149	20250304	130807	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1806	-9	5	-0.50	50237205	27961	46.20	1815	1815	1760	2355	1271	1815	1796.69	0.29	-1329	1881	1848	1814	1781	1747	1864	1797	60	540	500	1300	1	1	12061867	218	-34.08	0.95	09	0.23	-53.00	1898.00	3105	20240904	-41.84	1760	20250304	2.61	2405	-24.91	20250114	1760	2.61	20250304	3105	-41.84	20240904	1760	2.61	20250304	0.14	N	154030	500	60 억	35172	N	N	N	N
150	20250304	120805	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1792	-23	5	-1.27	45894585	25556	42.23	1815	1815	1760	2355	1271	1815	1795.84	0.29	-988	1881	1848	1814	1781	1747	1864	1797	60	540	500	1300	1	1	12061867	216	-33.81	0.94	09	0.21	-53.00	1898.00	3105	20240904	-42.29	1760	20250304	1.82	2405	-25.49	20250114	1760	1.82	20250304	3105	-42.29	20240904	1760	1.82	20250304	0.14	N	154030	500	60 억	35172	N	N	N	N
151	20250304	110808	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1790	-25	5	-1.38	42314863	23559	38.93	1815	1815	1760	2355	1271	1815	1796.12	0.29	-1537	1881	1848	1814	1781	1747	1864	1797	60	540	500	1300	1	1	12061867	216	-33.77	0.94	09	0.20	-53.00	1898.00	3105	20240904	-42.35	1760	20250304	1.70	2405	-25.57	20250114	1760	1.70	20250304	3105	-42.35	20240904	1760	1.70	20250304	0.14	N	154030	500	60 억	35172	N	N	N	N
152	20250304	100803	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1800	-15	5	-0.83	27178111	15150	25.03	1815	1815	1760	2355	1271	1815	1793.93	0.29	-325	1881	1848	1814	1781	1747	1864	1797	60	540	500	1300	1	1	12061867	217	-33.96	0.95	09	0.13	-53.00	1898.00	3105	20240904	-42.03	1760	20250304	2.27	2405	-25.16	20250114	1760	2.27	20250304	3105	-42.03	20240904	1760	2.27	20250304	0.14	N	154030	500	60 억	35172	N	N	N	N
153	20250304	090801	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1774	-41	5	-2.26	11264171	6288	10.39	1815	1815	1760	2355	1271	1815	1791.38	0.29	-200	1881	1848	1814	1781	1747	1864	1797	60	540	500	1300	1	1	12061867	214	-33.47	0.93	09	0.05	-53.00	1898.00	3105	20240904	-42.87	1760	20250304	0.80	2405	-26.24	20250114	1760	0.80	20250304	3105	-42.87	20240904	1760	0.80	20250304	0.14	N	154030	500	60 억	35172	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History