KissMeData/290720/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161135	51	100.00	KOSDAQ		유통	N	N	N	N	N	2430	25	2	1.04	132618580	54409	119.38	2385	2490	2355	3125	1685	2405	2437.44	1.72	620	2568	2486	2408	2326	2248	2527	2367	116	720	500	0	5	1	23115424	562	-0.78	4.43	12	0.24	-3122.00	549.00	7420	20240405	-67.25	1872	20250317	29.81	3100	-21.61	20250206	1872	29.81	20250317	7420	-67.25	20240405	1872	29.81	20250317	0.24	N	290720	500	115 억	398254	N	N	N	00	N
3	20250328	151138	51	100.00	KOSDAQ		유통	N	N	N	N	N	2430	25	2	1.04	129371020	53072	116.45	2385	2490	2355	3125	1685	2405	2437.65	1.72	609	2568	2486	2408	2326	2248	2527	2367	116	720	500	0	5	1	23115424	562	-0.78	4.43	12	0.23	-3122.00	549.00	7420	20240405	-67.25	1872	20250317	29.81	3100	-21.61	20250206	1872	29.81	20250317	7420	-67.25	20240405	1872	29.81	20250317	0.24	N	290720	500	115 억	398254	N	N	N	00	N
4	20250328	141141	51	100.00	KOSDAQ		유통	N	N	N	N	N	2415	10	2	0.42	122698640	50329	110.43	2385	2490	2355	3125	1685	2405	2437.93	1.72	1812	2568	2486	2408	2326	2248	2527	2367	116	720	500	0	5	1	23115424	558	-0.77	4.40	12	0.22	-3122.00	549.00	7420	20240405	-67.45	1872	20250317	29.01	3100	-22.10	20250206	1872	29.01	20250317	7420	-67.45	20240405	1872	29.01	20250317	0.24	N	290720	500	115 억	398254	N	N	N	00	N
5	20250328	131136	51	100.00	KOSDAQ		유통	N	N	N	N	N	2455	50	2	2.08	118054595	48413	106.22	2385	2490	2355	3125	1685	2405	2438.49	1.72	1159	2568	2486	2408	2326	2248	2527	2367	116	720	500	0	5	1	23115424	567	-0.79	4.47	12	0.21	-3122.00	549.00	7420	20240405	-66.91	1872	20250317	31.14	3100	-20.81	20250206	1872	31.14	20250317	7420	-66.91	20240405	1872	31.14	20250317	0.24	N	290720	500	115 억	398254	N	N	N	00	N
6	20250328	121137	51	100.00	KOSDAQ		유통	N	N	N	N	N	2450	45	2	1.87	109286710	44808	98.31	2385	2490	2355	3125	1685	2405	2439.00	1.72	1705	2568	2486	2408	2326	2248	2527	2367	116	720	500	0	5	1	23115424	566	-0.78	4.46	12	0.19	-3122.00	549.00	7420	20240405	-66.98	1872	20250317	30.88	3100	-20.97	20250206	1872	30.88	20250317	7420	-66.98	20240405	1872	30.88	20250317	0.24	N	290720	500	115 억	398254	N	N	N	00	N
7	20250328	111132	51	100.00	KOSDAQ		유통	N	N	N	N	N	2430	25	2	1.04	81155295	33305	73.08	2385	2490	2355	3125	1685	2405	2436.73	1.72	3075	2568	2486	2408	2326	2248	2527	2367	116	720	500	0	5	1	23115424	562	-0.78	4.43	12	0.14	-3122.00	549.00	7420	20240405	-67.25	1872	20250317	29.81	3100	-21.61	20250206	1872	29.81	20250317	7420	-67.25	20240405	1872	29.81	20250317	0.24	N	290720	500	115 억	398254	N	N	N	00	N
8	20250328	101140	51	100.00	KOSDAQ		유통	N	N	N	N	N	2430	25	2	1.04	61164605	25108	55.09	2385	2490	2355	3125	1685	2405	2436.06	1.72	4361	2568	2486	2408	2326	2248	2527	2367	116	720	500	0	5	1	23115424	562	-0.78	4.43	12	0.11	-3122.00	549.00	7420	20240405	-67.25	1872	20250317	29.81	3100	-21.61	20250206	1872	29.81	20250317	7420	-67.25	20240405	1872	29.81	20250317	0.24	N	290720	500	115 억	398254	N	N	N	00	N
9	20250328	091148	51	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-50	5	-2.08	2301935	966	2.12	2385	2405	2355	3125	1685	2405	2382.96	1.72	-766	2568	2486	2408	2326	2248	2527	2367	116	720	500	0	5	1	23115424	544	-0.75	4.29	12	0.00	-3122.00	549.00	7420	20240405	-68.26	1872	20250317	25.80	3100	-24.03	20250206	1872	25.80	20250317	7420	-68.26	20240405	1872	25.80	20250317	0.24	N	290720	500	115 억	398254	N	N	N	00	N
10	20250327	162452	51	100.00	KOSDAQ		유통	N	N	N	N	N	2405	15	2	0.63	110740375	45576	192.53	2380	2490	2330	3105	1675	2390	2429.80	1.74	-2702	2550	2470	2420	2340	2290	2445	2315	116	715	500	0	5	1	23115424	556	-1.62	1.05	12	0.20	-1484.00	2291.00	7420	20240405	-67.59	1872	20250317	28.47	3100	-22.42	20250206	1872	28.47	20250317	7420	-67.59	20240405	1872	28.47	20250317	0.24	N	290720	500	115 억	401685	N	N	N	00	N
11	20250327	151136	51	100.00	KOSDAQ		유통	N	N	N	N	N	2395	5	2	0.21	101079445	41635	175.88	2380	2490	2330	3105	1675	2390	2427.75	1.74	-1773	2550	2470	2420	2340	2290	2445	2315	116	715	500	0	5	1	23115424	554	-1.61	1.05	12	0.18	-1484.00	2291.00	7420	20240405	-67.72	1872	20250317	27.94	3100	-22.74	20250206	1872	27.94	20250317	7420	-67.72	20240405	1872	27.94	20250317	0.24	N	290720	500	115 억	401685	N	N	N	00	N
12	20250327	141138	51	100.00	KOSDAQ		유통	N	N	N	N	N	2410	20	2	0.84	92603465	38101	160.95	2380	2490	2330	3105	1675	2390	2430.47	1.74	-1874	2550	2470	2420	2340	2290	2445	2315	116	715	500	0	5	1	23115424	557	-1.62	1.05	12	0.16	-1484.00	2291.00	7420	20240405	-67.52	1872	20250317	28.74	3100	-22.26	20250206	1872	28.74	20250317	7420	-67.52	20240405	1872	28.74	20250317	0.24	N	290720	500	115 억	401685	N	N	N	00	N
13	20250327	131132	51	100.00	KOSDAQ		유통	N	N	N	N	N	2405	15	2	0.63	91477995	37634	158.98	2380	2490	2330	3105	1675	2390	2430.73	1.74	-2233	2550	2470	2420	2340	2290	2445	2315	116	715	500	0	5	1	23115424	556	-1.62	1.05	12	0.16	-1484.00	2291.00	7420	20240405	-67.59	1872	20250317	28.47	3100	-22.42	20250206	1872	28.47	20250317	7420	-67.59	20240405	1872	28.47	20250317	0.24	N	290720	500	115 억	401685	N	N	N	00	N
14	20250327	121143	51	100.00	KOSDAQ		유통	N	N	N	N	N	2445	55	2	2.30	70222010	28900	122.09	2380	2490	2330	3105	1675	2390	2429.83	1.74	-829	2550	2470	2420	2340	2290	2445	2315	116	715	500	0	5	1	23115424	565	-1.65	1.07	12	0.13	-1484.00	2291.00	7420	20240405	-67.05	1872	20250317	30.61	3100	-21.13	20250206	1872	30.61	20250317	7420	-67.05	20240405	1872	30.61	20250317	0.24	N	290720	500	115 억	401685	N	N	N	00	N
15	20250327	111137	51	100.00	KOSDAQ		유통	N	N	N	N	N	2440	50	2	2.09	66286975	27293	115.30	2380	2490	2330	3105	1675	2390	2428.72	1.74	-894	2550	2470	2420	2340	2290	2445	2315	116	715	500	0	5	1	23115424	564	-1.64	1.07	12	0.12	-1484.00	2291.00	7420	20240405	-67.12	1872	20250317	30.34	3100	-21.29	20250206	1872	30.34	20250317	7420	-67.12	20240405	1872	30.34	20250317	0.24	N	290720	500	115 억	401685	N	N	N	00	N
16	20250327	101132	51	100.00	KOSDAQ		유통	N	N	N	N	N	2460	70	2	2.93	64422270	26530	112.07	2380	2490	2330	3105	1675	2390	2428.28	1.74	-501	2550	2470	2420	2340	2290	2445	2315	116	715	500	0	5	1	23115424	569	-1.66	1.07	12	0.11	-1484.00	2291.00	7420	20240405	-66.85	1872	20250317	31.41	3100	-20.65	20250206	1872	31.41	20250317	7420	-66.85	20240405	1872	31.41	20250317	0.24	N	290720	500	115 억	401685	N	N	N	00	N
17	20250327	091136	51	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-35	5	-1.46	5300635	2236	9.45	2380	2415	2355	3105	1675	2390	2370.59	1.74	-574	2550	2470	2420	2340	2290	2445	2315	116	715	500	0	5	1	23115424	544	-1.59	1.03	12	0.01	-1484.00	2291.00	7420	20240405	-68.26	1872	20250317	25.80	3100	-24.03	20250206	1872	25.80	20250317	7420	-68.26	20240405	1872	25.80	20250317	0.24	N	290720	500	115 억	401685	N	N	N	00	N
18	20250326	161124	51	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-10	5	-0.42	57090800	23664	20.84	2500	2500	2370	3120	1680	2400	2412.56	1.76	-7508	2633	2516	2438	2321	2243	2477	2282	116	720	500	0	5	1	23115424	552	-1.61	1.04	12	0.10	-1484.00	2291.00	7420	20240405	-67.79	1872	20250317	27.67	3100	-22.90	20250206	1872	27.67	20250317	7420	-67.79	20240405	1872	27.67	20250317	0.28	N	290720	500	115 억	407184	N	N	N	01	N
19	20250326	151125	51	100.00	KOSDAQ		유통	N	N	N	N	N	2405	5	2	0.21	56951970	23606	20.79	2500	2500	2370	3120	1680	2400	2412.61	1.76	-7528	2633	2516	2438	2321	2243	2477	2282	116	720	500	0	5	1	23115424	556	-1.62	1.05	12	0.10	-1484.00	2291.00	7420	20240405	-67.59	1872	20250317	28.47	3100	-22.42	20250206	1872	28.47	20250317	7420	-67.59	20240405	1872	28.47	20250317	0.28	N	290720	500	115 억	407184	N	N	N	01	N
20	20250326	141123	51	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-20	5	-0.83	45587430	18892	16.64	2500	2500	2370	3120	1680	2400	2413.05	1.76	-5498	2633	2516	2438	2321	2243	2477	2282	116	720	500	0	5	1	23115424	550	-1.60	1.04	12	0.08	-1484.00	2291.00	7420	20240405	-67.92	1872	20250317	27.14	3100	-23.23	20250206	1872	27.14	20250317	7420	-67.92	20240405	1872	27.14	20250317	0.28	N	290720	500	115 억	407184	N	N	N	01	N
21	20250326	131127	51	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-25	5	-1.04	43159885	17877	15.74	2500	2500	2370	3120	1680	2400	2414.27	1.76	-4905	2633	2516	2438	2321	2243	2477	2282	116	720	500	0	5	1	23115424	549	-1.60	1.04	12	0.08	-1484.00	2291.00	7420	20240405	-67.99	1872	20250317	26.87	3100	-23.39	20250206	1872	26.87	20250317	7420	-67.99	20240405	1872	26.87	20250317	0.28	N	290720	500	115 억	407184	N	N	N	01	N
22	20250326	121132	51	100.00	KOSDAQ		유통	N	N	N	N	N	2410	10	2	0.42	30151835	12415	10.93	2500	2500	2375	3120	1680	2400	2428.66	1.76	-4652	2633	2516	2438	2321	2243	2477	2282	116	720	500	0	5	1	23115424	557	-1.62	1.05	12	0.05	-1484.00	2291.00	7420	20240405	-67.52	1872	20250317	28.74	3100	-22.26	20250206	1872	28.74	20250317	7420	-67.52	20240405	1872	28.74	20250317	0.28	N	290720	500	115 억	407184	N	N	N	01	N
23	20250326	111128	51	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-10	5	-0.42	27960205	11502	10.13	2500	2500	2375	3120	1680	2400	2430.90	1.76	-4641	2633	2516	2438	2321	2243	2477	2282	116	720	500	0	5	1	23115424	552	-1.61	1.04	12	0.05	-1484.00	2291.00	7420	20240405	-67.79	1872	20250317	27.67	3100	-22.90	20250206	1872	27.67	20250317	7420	-67.79	20240405	1872	27.67	20250317	0.28	N	290720	500	115 억	407184	N	N	N	01	N
24	20250326	101127	51	100.00	KOSDAQ		유통	N	N	N	N	N	2400	0	3	0.00	22602170	9258	8.15	2500	2500	2400	3120	1680	2400	2441.37	1.76	-4904	2633	2516	2438	2321	2243	2477	2282	116	720	500	0	5	1	23115424	555	-1.62	1.05	12	0.04	-1484.00	2291.00	7420	20240405	-67.65	1872	20250317	28.21	3100	-22.58	20250206	1872	28.21	20250317	7420	-67.65	20240405	1872	28.21	20250317	0.28	N	290720	500	115 억	407184	N	N	N	01	N
25	20250326	091128	51	100.00	KOSDAQ		유통	N	N	N	N	N	2430	30	2	1.25	5517700	2239	1.97	2500	2500	2420	3120	1680	2400	2464.36	1.76	-1000	2633	2516	2438	2321	2243	2477	2282	116	720	500	0	5	1	23115424	562	-1.64	1.06	12	0.01	-1484.00	2291.00	7420	20240405	-67.25	1872	20250317	29.81	3100	-21.61	20250206	1872	29.81	20250317	7420	-67.25	20240405	1872	29.81	20250317	0.28	N	290720	500	115 억	407184	N	N	N	01	N
26	20250325	161119	51	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-105	5	-4.19	274449935	113404	13.91	2505	2555	2360	3255	1755	2505	2420.11	1.73	-30267	3035	2770	2480	2215	1925	2902	2347	116	750	500	0	5	1	23115424	555	-1.62	1.05	12	0.49	-1484.00	2291.00	7420	20240405	-67.65	1872	20250317	28.21	3100	-22.58	20250206	1872	28.21	20250317	7420	-67.65	20240405	1872	28.21	20250317	0.29	N	290720	500	115 억	400584	N	N	N	01	N
27	20250325	151122	51	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-95	5	-3.79	260267735	107495	13.19	2505	2555	2360	3255	1755	2505	2421.21	1.73	-24433	3035	2770	2480	2215	1925	2902	2347	116	750	500	0	5	1	23115424	557	-1.62	1.05	12	0.47	-1484.00	2291.00	7420	20240405	-67.52	1872	20250317	28.74	3100	-22.26	20250206	1872	28.74	20250317	7420	-67.52	20240405	1872	28.74	20250317	0.29	N	290720	500	115 억	400584	N	N	N	01	N
28	20250325	141119	51	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-95	5	-3.79	246233530	101737	12.48	2505	2555	2360	3255	1755	2505	2420.29	1.73	-22753	3035	2770	2480	2215	1925	2902	2347	116	750	500	0	5	1	23115424	557	-1.62	1.05	12	0.44	-1484.00	2291.00	7420	20240405	-67.52	1872	20250317	28.74	3100	-22.26	20250206	1872	28.74	20250317	7420	-67.52	20240405	1872	28.74	20250317	0.29	N	290720	500	115 억	400584	N	N	N	01	N
29	20250325	131210	51	100.00	KOSDAQ		유통	N	N	N	N	N	2405	-100	5	-3.99	243855095	100749	12.36	2505	2555	2360	3255	1755	2505	2420.42	1.73	-22314	3035	2770	2480	2215	1925	2902	2347	116	750	500	0	5	1	23115424	556	-1.62	1.05	12	0.44	-1484.00	2291.00	7420	20240405	-67.59	1872	20250317	28.47	3100	-22.42	20250206	1872	28.47	20250317	7420	-67.59	20240405	1872	28.47	20250317	0.29	N	290720	500	115 억	400584	N	N	N	01	N
30	20250325	121119	51	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-105	5	-4.19	235749230	97425	11.95	2505	2555	2360	3255	1755	2505	2419.80	1.73	-21050	3035	2770	2480	2215	1925	2902	2347	116	750	500	0	5	1	23115424	555	-1.62	1.05	12	0.42	-1484.00	2291.00	7420	20240405	-67.65	1872	20250317	28.21	3100	-22.58	20250206	1872	28.21	20250317	7420	-67.65	20240405	1872	28.21	20250317	0.29	N	290720	500	115 억	400584	N	N	N	01	N
31	20250325	111119	51	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-75	5	-2.99	230327110	95175	11.68	2505	2555	2360	3255	1755	2505	2420.04	1.73	-21187	3035	2770	2480	2215	1925	2902	2347	116	750	500	0	5	1	23115424	562	-1.64	1.06	12	0.41	-1484.00	2291.00	7420	20240405	-67.25	1872	20250317	29.81	3100	-21.61	20250206	1872	29.81	20250317	7420	-67.25	20240405	1872	29.81	20250317	0.29	N	290720	500	115 억	400584	N	N	N	01	N
32	20250325	101130	51	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-90	5	-3.59	144808475	59768	7.33	2505	2555	2360	3255	1755	2505	2422.84	1.73	-7425	3035	2770	2480	2215	1925	2902	2347	116	750	500	0	5	1	23115424	558	-1.63	1.05	12	0.26	-1484.00	2291.00	7420	20240405	-67.45	1872	20250317	29.01	3100	-22.10	20250206	1872	29.01	20250317	7420	-67.45	20240405	1872	29.01	20250317	0.29	N	290720	500	115 억	400584	N	N	N	01	N
33	20250325	091129	51	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-70	5	-2.79	94328600	38919	4.78	2505	2555	2360	3255	1755	2505	2423.72	1.73	-6820	3035	2770	2480	2215	1925	2902	2347	116	750	500	0	5	1	23115424	563	-1.64	1.06	12	0.17	-1484.00	2291.00	7420	20240405	-67.18	1872	20250317	30.07	3100	-21.45	20250206	1872	30.07	20250317	7420	-67.18	20240405	1872	30.07	20250317	0.29	N	290720	500	115 억	400584	N	N	N	01	N
34	20250324	161116	51	100.00	KOSDAQ		유통	N	N	N	N	N	2505	205	2	8.91	2099430075	814413	119.94	2300	2745	2190	2990	1610	2300	2577.85	1.45	85517	2800	2550	2215	1965	1630	2675	2090	116	690	500	0	5	1	23115424	579	-1.69	1.09	12	3.52	-1484.00	2291.00	7420	20240405	-66.24	1872	20250317	33.81	3100	-19.19	20250206	1872	33.81	20250317	7420	-66.24	20240405	1872	33.81	20250317	0.29	N	290720	500	115 억	334521	N	N	N	00	N
35	20250324	151124	51	100.00	KOSDAQ		유통	N	N	N	N	N	2505	205	2	8.91	2071697250	803366	118.32	2300	2745	2190	2990	1610	2300	2578.77	1.45	80788	2800	2550	2215	1965	1630	2675	2090	116	690	500	0	5	1	23115424	579	-1.69	1.09	12	3.48	-1484.00	2291.00	7420	20240405	-66.24	1872	20250317	33.81	3100	-19.19	20250206	1872	33.81	20250317	7420	-66.24	20240405	1872	33.81	20250317	0.29	N	290720	500	115 억	334521	N	N	N	00	N
36	20250324	141125	51	100.00	KOSDAQ		유통	N	N	N	N	N	2510	210	2	9.13	1995347930	772868	113.83	2300	2745	2190	2990	1610	2300	2581.74	1.45	81927	2800	2550	2215	1965	1630	2675	2090	116	690	500	0	5	1	23115424	580	-1.69	1.10	12	3.34	-1484.00	2291.00	7420	20240405	-66.17	1872	20250317	34.08	3100	-19.03	20250206	1872	34.08	20250317	7420	-66.17	20240405	1872	34.08	20250317	0.29	N	290720	500	115 억	334521	N	N	N	00	N
37	20250324	131126	51	100.00	KOSDAQ		유통	N	N	N	N	N	2515	215	2	9.35	1977619345	765810	112.79	2300	2745	2190	2990	1610	2300	2582.39	1.45	79962	2800	2550	2215	1965	1630	2675	2090	116	690	500	0	5	1	23115424	581	-1.69	1.10	12	3.31	-1484.00	2291.00	7420	20240405	-66.11	1872	20250317	34.35	3100	-18.87	20250206	1872	34.35	20250317	7420	-66.11	20240405	1872	34.35	20250317	0.29	N	290720	500	115 억	334521	N	N	N	00	N
38	20250324	121123	51	100.00	KOSDAQ		유통	N	N	N	N	N	2510	210	2	9.13	1746215123	672796	99.09	2300	2745	2190	2990	1610	2300	2595.46	1.45	75765	2800	2550	2215	1965	1630	2675	2090	116	690	500	0	5	1	23115424	580	-1.69	1.10	12	2.91	-1484.00	2291.00	7420	20240405	-66.17	1872	20250317	34.08	3100	-19.03	20250206	1872	34.08	20250317	7420	-66.17	20240405	1872	34.08	20250317	0.29	N	290720	500	115 억	334521	N	N	N	00	N
39	20250324	111123	51	100.00	KOSDAQ		유통	N	N	N	N	N	2625	325	2	14.13	1614208227	622026	91.61	2300	2745	2190	2990	1610	2300	2595.08	1.45	73605	2800	2550	2215	1965	1630	2675	2090	116	690	500	0	5	1	23115424	607	-1.77	1.15	12	2.69	-1484.00	2291.00	7420	20240405	-64.62	1872	20250317	40.22	3100	-15.32	20250206	1872	40.22	20250317	7420	-64.62	20240405	1872	40.22	20250317	0.29	N	290720	500	115 억	334521	N	N	N	00	N
40	20250324	101120	51	100.00	KOSDAQ		유통	N	N	N	N	N	2595	295	2	12.83	835426580	329109	48.47	2300	2675	2190	2990	1610	2300	2538.45	1.45	28053	2800	2550	2215	1965	1630	2675	2090	116	690	500	0	5	1	23115424	600	-1.75	1.13	12	1.42	-1484.00	2291.00	7420	20240405	-65.03	1872	20250317	38.62	3100	-16.29	20250206	1872	38.62	20250317	7420	-65.03	20240405	1872	38.62	20250317	0.29	N	290720	500	115 억	334521	N	N	N	00	N
41	20250324	091121	51	100.00	KOSDAQ		유통	N	N	N	N	N	2345	45	2	1.96	84835965	36776	5.42	2300	2430	2190	2990	1610	2300	2306.83	1.45	3443	2800	2550	2215	1965	1630	2675	2090	116	690	500	0	5	1	23115424	542	-1.58	1.02	12	0.16	-1484.00	2291.00	7420	20240405	-68.40	1872	20250317	25.27	3100	-24.35	20250206	1872	25.27	20250317	7420	-68.40	20240405	1872	25.27	20250317	0.29	N	290720	500	115 억	334521	N	N	N	00	N
42	20250321	161137	51	100.00	KOSDAQ		유통	N	N	N	N	N	2300	230	2	11.11	1561745581	677789	1879.56	1880	2465	1880	2690	1450	2070	2304.18	0.79	141661	2157	2113	2056	2012	1955	2085	1984	116	620	500	0	5	1	23115424	532	-1.55	1.00	12	2.93	-1484.00	2291.00	7430	20240311	-69.04	1872	20250317	22.86	3100	-25.81	20250206	1872	22.86	20250317	7420	-69.00	20240405	1872	22.86	20250317	0.29	N	290720	500	115 억	183444	N	N	N	00	N
43	20250321	151122	51	100.00	KOSDAQ		유통	N	N	N	N	N	2405	335	2	16.18	1474816076	641348	1778.51	1880	2465	1880	2690	1450	2070	2299.56	0.79	128995	2157	2113	2056	2012	1955	2085	1984	116	620	500	0	5	1	23115424	556	-1.62	1.05	12	2.77	-1484.00	2291.00	7430	20240311	-67.63	1872	20250317	28.47	3100	-22.42	20250206	1872	28.47	20250317	7420	-67.59	20240405	1872	28.47	20250317	0.29	N	290720	500	115 억	183444	N	N	N	00	N
44	20250321	141123	51	100.00	KOSDAQ		유통	N	N	N	N	N	2375	305	2	14.73	1328024281	579825	1607.90	1880	2465	1880	2690	1450	2070	2290.39	0.79	102862	2157	2113	2056	2012	1955	2085	1984	116	620	500	0	5	1	23115424	549	-1.60	1.04	12	2.51	-1484.00	2291.00	7430	20240311	-68.03	1872	20250317	26.87	3100	-23.39	20250206	1872	26.87	20250317	7420	-67.99	20240405	1872	26.87	20250317	0.29	N	290720	500	115 억	183444	N	N	N	00	N
45	20250321	131124	51	100.00	KOSDAQ		유통	N	N	N	N	N	2420	350	2	16.91	1038545776	458432	1271.27	1880	2465	1880	2690	1450	2070	2265.43	0.79	89617	2157	2113	2056	2012	1955	2085	1984	116	620	500	0	5	1	23115424	559	-1.63	1.06	12	1.98	-1484.00	2291.00	7430	20240311	-67.43	1872	20250317	29.27	3100	-21.94	20250206	1872	29.27	20250317	7420	-67.39	20240405	1872	29.27	20250317	0.29	N	290720	500	115 억	183444	N	N	N	00	N
46	20250321	121124	51	100.00	KOSDAQ		유통	N	N	N	N	N	2295	225	2	10.87	723275513	326130	904.38	1880	2425	1880	2690	1450	2070	2217.75	0.79	48382	2157	2113	2056	2012	1955	2085	1984	116	620	500	0	5	1	23115424	530	-1.55	1.00	12	1.41	-1484.00	2291.00	7430	20240311	-69.11	1872	20250317	22.60	3100	-25.97	20250206	1872	22.60	20250317	7420	-69.07	20240405	1872	22.60	20250317	0.29	N	290720	500	115 억	183444	N	N	N	00	N
47	20250321	111123	51	100.00	KOSDAQ		유통	N	N	N	N	N	2305	235	2	11.35	629245058	285352	791.30	1880	2425	1880	2690	1450	2070	2205.15	0.79	25009	2157	2113	2056	2012	1955	2085	1984	116	620	500	0	5	1	23115424	533	-1.55	1.01	12	1.23	-1484.00	2291.00	7430	20240311	-68.98	1872	20250317	23.13	3100	-25.65	20250206	1872	23.13	20250317	7420	-68.94	20240405	1872	23.13	20250317	0.29	N	290720	500	115 억	183444	N	N	N	00	N
48	20250321	101125	51	100.00	KOSDAQ		유통	N	N	N	N	N	2265	195	2	9.42	618583438	280644	778.25	1880	2425	1880	2690	1450	2070	2204.16	0.79	22751	2157	2113	2056	2012	1955	2085	1984	116	620	500	0	5	1	23115424	524	-1.53	0.99	12	1.21	-1484.00	2291.00	7430	20240311	-69.52	1872	20250317	20.99	3100	-26.94	20250206	1872	20.99	20250317	7420	-69.47	20240405	1872	20.99	20250317	0.29	N	290720	500	115 억	183444	N	N	N	00	N
49	20250321	091130	51	100.00	KOSDAQ		유통	N	N	N	N	N	2110	40	2	1.93	107349148	54913	152.28	1880	2110	1880	2690	1450	2070	1954.89	0.79	13388	2157	2113	2056	2012	1955	2085	1984	116	620	500	0	5	1	23115424	488	-1.42	0.92	12	0.24	-1484.00	2291.00	7430	20240311	-71.60	1872	20250317	12.71	3100	-31.94	20250206	1872	12.71	20250317	7420	-71.56	20240405	1872	12.71	20250317	0.29	N	290720	500	115 억	183444	Y	N	N	00	N
50	20250320	161736	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	10	2	0.49	72983026	36015	17.34	2100	2100	1999	2675	1445	2060	2026.45	0.76	8238	2433	2246	2123	1936	1813	2185	1875	116	615	500	1400	5	1	23115424	478	-1.39	0.90	12	0.16	-1484.00	2291.00	7490	20240308	-72.36	1872	20250317	10.58	3100	-33.23	20250206	1872	10.58	20250317	7420	-72.10	20240405	1872	10.58	20250317	0.32	N	290720	500	115 억	175826	N	N	N	00	N
51	20250320	151120	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	5	2	0.24	70492421	34812	16.76	2100	2100	1999	2675	1445	2060	2024.94	0.76	9009	2433	2246	2123	1936	1813	2185	1875	116	615	500	1400	5	1	23115424	477	-1.39	0.90	12	0.15	-1484.00	2291.00	7490	20240308	-72.43	1872	20250317	10.31	3100	-33.39	20250206	1872	10.31	20250317	7420	-72.17	20240405	1872	10.31	20250317	0.32	N	290720	500	115 억	175826	N	N	N	00	N
52	20250320	141124	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	-25	5	-1.21	61400716	30393	14.63	2100	2100	1999	2675	1445	2060	2020.22	0.76	6382	2433	2246	2123	1936	1813	2185	1875	116	615	500	1400	5	1	23115424	470	-1.37	0.89	12	0.13	-1484.00	2291.00	7490	20240308	-72.83	1872	20250317	8.71	3100	-34.35	20250206	1872	8.71	20250317	7420	-72.57	20240405	1872	8.71	20250317	0.32	N	290720	500	115 억	175826	N	N	N	00	N
53	20250320	131123	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-55	5	-2.67	40396831	19988	9.62	2100	2100	1999	2675	1445	2060	2021.05	0.76	-630	2433	2246	2123	1936	1813	2185	1875	116	615	500	1400	5	1	23115424	463	-1.35	0.88	12	0.09	-1484.00	2291.00	7490	20240308	-73.23	1872	20250317	7.10	3100	-35.32	20250206	1872	7.10	20250317	7420	-72.98	20240405	1872	7.10	20250317	0.32	N	290720	500	115 억	175826	N	N	N	00	N
54	20250320	121120	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-50	5	-2.43	36316456	17953	8.64	2100	2100	1999	2675	1445	2060	2022.86	0.76	211	2433	2246	2123	1936	1813	2185	1875	116	615	500	1400	5	1	23115424	465	-1.35	0.88	12	0.08	-1484.00	2291.00	7490	20240308	-73.16	1872	20250317	7.37	3100	-35.16	20250206	1872	7.37	20250317	7420	-72.91	20240405	1872	7.37	20250317	0.32	N	290720	500	115 억	175826	N	N	N	00	N
55	20250320	111121	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-55	5	-2.67	31371826	15489	7.46	2100	2100	1999	2675	1445	2060	2025.42	0.76	152	2433	2246	2123	1936	1813	2185	1875	116	615	500	1400	5	1	23115424	463	-1.35	0.88	12	0.07	-1484.00	2291.00	7490	20240308	-73.23	1872	20250317	7.10	3100	-35.32	20250206	1872	7.10	20250317	7420	-72.98	20240405	1872	7.10	20250317	0.32	N	290720	500	115 억	175826	N	N	N	00	N
56	20250320	101120	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-55	5	-2.67	25992966	12806	6.16	2100	2100	1999	2675	1445	2060	2029.74	0.76	-450	2433	2246	2123	1936	1813	2185	1875	116	615	500	1400	5	1	23115424	463	-1.35	0.88	12	0.06	-1484.00	2291.00	7490	20240308	-73.23	1872	20250317	7.10	3100	-35.32	20250206	1872	7.10	20250317	7420	-72.98	20240405	1872	7.10	20250317	0.32	N	290720	500	115 억	175826	N	N	N	00	N
57	20250320	091124	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-40	5	-1.94	12793635	6219	2.99	2100	2100	2015	2675	1445	2060	2057.18	0.76	-196	2433	2246	2123	1936	1813	2185	1875	116	615	500	1400	5	1	23115424	467	-1.36	0.88	12	0.03	-1484.00	2291.00	7490	20240308	-73.03	1872	20250317	7.91	3100	-34.84	20250206	1872	7.91	20250317	7420	-72.78	20240405	1872	7.91	20250317	0.32	N	290720	500	115 억	175826	N	N	N	00	N
58	20250319	161115	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	10	2	0.49	436687145	206817	22.66	2200	2310	2000	2665	1435	2050	2111.48	0.86	-34293	2449	2249	2065	1865	1681	2349	1965	116	615	500	1390	5	1	23115424	476	-1.39	0.90	12	0.89	-1484.00	2291.00	7530	20240307	-72.64	1872	20250317	10.04	3100	-33.55	20250206	1872	10.04	20250317	7420	-72.24	20240405	1872	10.04	20250317	0.27	N	290720	500	115 억	199119	N	N	N	00	N
59	20250319	151117	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	20	2	0.98	431216685	204179	22.37	2200	2310	2000	2665	1435	2050	2111.97	0.86	-33995	2449	2249	2065	1865	1681	2349	1965	116	615	500	1390	5	1	23115424	478	-1.39	0.90	12	0.88	-1484.00	2291.00	7530	20240307	-72.51	1872	20250317	10.58	3100	-33.23	20250206	1872	10.58	20250317	7420	-72.10	20240405	1872	10.58	20250317	0.27	N	290720	500	115 억	199119	N	N	N	00	N
60	20250319	141120	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	30	2	1.46	416966120	197282	21.61	2200	2310	2000	2665	1435	2050	2113.57	0.86	-35372	2449	2249	2065	1865	1681	2349	1965	116	615	500	1390	5	1	23115424	481	-1.40	0.91	12	0.85	-1484.00	2291.00	7530	20240307	-72.38	1872	20250317	11.11	3100	-32.90	20250206	1872	11.11	20250317	7420	-71.97	20240405	1872	11.11	20250317	0.27	N	290720	500	115 억	199119	N	N	N	00	N
61	20250319	131118	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	30	2	1.46	400879640	189497	20.76	2200	2310	2000	2665	1435	2050	2115.51	0.86	-33769	2449	2249	2065	1865	1681	2349	1965	116	615	500	1390	5	1	23115424	481	-1.40	0.91	12	0.82	-1484.00	2291.00	7530	20240307	-72.38	1872	20250317	11.11	3100	-32.90	20250206	1872	11.11	20250317	7420	-71.97	20240405	1872	11.11	20250317	0.27	N	290720	500	115 억	199119	N	N	N	00	N
62	20250319	121118	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	50	2	2.44	381578185	180307	19.75	2200	2310	2000	2665	1435	2050	2116.28	0.86	-31047	2449	2249	2065	1865	1681	2349	1965	116	615	500	1390	5	1	23115424	485	-1.42	0.92	12	0.78	-1484.00	2291.00	7530	20240307	-72.11	1872	20250317	12.18	3100	-32.26	20250206	1872	12.18	20250317	7420	-71.70	20240405	1872	12.18	20250317	0.27	N	290720	500	115 억	199119	N	N	N	00	N
63	20250319	111117	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	55	2	2.68	363371715	171622	18.80	2200	2310	2000	2665	1435	2050	2117.30	0.86	-31888	2449	2249	2065	1865	1681	2349	1965	116	615	500	1390	5	1	23115424	487	-1.42	0.92	12	0.74	-1484.00	2291.00	7530	20240307	-72.05	1872	20250317	12.45	3100	-32.10	20250206	1872	12.45	20250317	7420	-71.63	20240405	1872	12.45	20250317	0.27	N	290720	500	115 억	199119	N	N	N	00	N
64	20250319	101118	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	30	2	1.46	326503815	154021	16.87	2200	2310	2000	2665	1435	2050	2119.88	0.86	-29209	2449	2249	2065	1865	1681	2349	1965	116	615	500	1390	5	1	23115424	481	-1.40	0.91	12	0.67	-1484.00	2291.00	7530	20240307	-72.38	1872	20250317	11.11	3100	-32.90	20250206	1872	11.11	20250317	7420	-71.97	20240405	1872	11.11	20250317	0.27	N	290720	500	115 억	199119	N	N	N	00	N
65	20250319	091123	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-45	5	-2.20	197871535	91315	10.00	2200	2310	2000	2665	1435	2050	2166.96	0.86	-28313	2449	2249	2065	1865	1681	2349	1965	116	615	500	1390	5	1	23115424	463	-1.35	0.88	12	0.40	-1484.00	2291.00	7530	20240307	-73.37	1872	20250317	7.10	3100	-35.32	20250206	1872	7.10	20250317	7420	-72.98	20240405	1872	7.10	20250317	0.27	N	290720	500	115 억	199119	N	N	N	00	N
66	20250318	161112	54	100.00	KOSDAQ		유통	N	N	N	N	N	2050	169	2	8.98	693652204	333537	79.58	1881	2265	1881	2445	1317	1881	2079.69	0.81	12535	2492	2186	2029	1723	1566	2108	1645	116	564	500	1270	5	1	23115424	474	-1.38	0.89	12	1.44	-1484.00	2291.00	7530	20240307	-72.78	1872	20250317	9.51	3100	-33.87	20250206	1872	9.51	20250317	7420	-72.37	20240405	1872	9.51	20250317	0.21	N	290720	500	115 억	186588	N	N	N	01	N
67	20250318	151117	54	100.00	KOSDAQ		유통	N	N	N	N	N	2060	179	2	9.52	687846819	330714	78.91	1881	2265	1881	2445	1317	1881	2079.88	0.81	12634	2492	2186	2029	1723	1566	2108	1645	116	564	500	1270	5	1	23115424	476	-1.39	0.90	12	1.43	-1484.00	2291.00	7530	20240307	-72.64	1872	20250317	10.04	3100	-33.55	20250206	1872	10.04	20250317	7420	-72.24	20240405	1872	10.04	20250317	0.21	N	290720	500	115 억	186588	N	N	N	01	N
68	20250318	141114	54	100.00	KOSDAQ		유통	N	N	N	N	N	2050	169	2	8.98	672249239	323140	77.10	1881	2265	1881	2445	1317	1881	2080.37	0.81	10934	2492	2186	2029	1723	1566	2108	1645	116	564	500	1270	5	1	23115424	474	-1.38	0.89	12	1.40	-1484.00	2291.00	7530	20240307	-72.78	1872	20250317	9.51	3100	-33.87	20250206	1872	9.51	20250317	7420	-72.37	20240405	1872	9.51	20250317	0.21	N	290720	500	115 억	186588	N	N	N	01	N
69	20250318	131113	54	100.00	KOSDAQ		유통	N	N	N	N	N	2080	199	2	10.58	595634847	285956	68.23	1881	2265	1881	2445	1317	1881	2082.96	0.81	8595	2492	2186	2029	1723	1566	2108	1645	116	564	500	1270	5	1	23115424	481	-1.40	0.91	12	1.24	-1484.00	2291.00	7530	20240307	-72.38	1872	20250317	11.11	3100	-32.90	20250206	1872	11.11	20250317	7420	-71.97	20240405	1872	11.11	20250317	0.21	N	290720	500	115 억	186588	N	N	N	01	N
70	20250318	121116	54	100.00	KOSDAQ		유통	N	N	N	N	N	2060	179	2	9.52	587546732	282024	67.29	1881	2265	1881	2445	1317	1881	2083.32	0.81	8154	2492	2186	2029	1723	1566	2108	1645	116	564	500	1270	5	1	23115424	476	-1.39	0.90	12	1.22	-1484.00	2291.00	7530	20240307	-72.64	1872	20250317	10.04	3100	-33.55	20250206	1872	10.04	20250317	7420	-72.24	20240405	1872	10.04	20250317	0.21	N	290720	500	115 억	186588	N	N	N	01	N
71	20250318	111114	54	100.00	KOSDAQ		유통	N	N	N	N	N	2090	209	2	11.11	505413342	242533	57.87	1881	2265	1881	2445	1317	1881	2083.90	0.81	8844	2492	2186	2029	1723	1566	2108	1645	116	564	500	1270	5	1	23115424	483	-1.41	0.91	12	1.05	-1484.00	2291.00	7530	20240307	-72.24	1872	20250317	11.65	3100	-32.58	20250206	1872	11.65	20250317	7420	-71.83	20240405	1872	11.65	20250317	0.21	N	290720	500	115 억	186588	N	N	N	01	N
72	20250318	101116	54	100.00	KOSDAQ		유통	N	N	N	N	N	2010	129	2	6.86	445881301	213491	50.94	1881	2265	1881	2445	1317	1881	2088.53	0.81	-3337	2492	2186	2029	1723	1566	2108	1645	116	564	500	1270	5	1	23115424	465	-1.35	0.88	12	0.92	-1484.00	2291.00	7530	20240307	-73.31	1872	20250317	7.37	3100	-35.16	20250206	1872	7.37	20250317	7420	-72.91	20240405	1872	7.37	20250317	0.21	N	290720	500	115 억	186588	N	N	N	01	N
73	20250318	091119	54	100.00	KOSDAQ		유통	N	N	N	N	N	2135	254	2	13.50	231307556	109648	26.16	1881	2265	1881	2445	1317	1881	2109.55	0.81	-9915	2492	2186	2029	1723	1566	2108	1645	116	564	500	1270	5	1	23115424	494	-1.44	0.93	12	0.47	-1484.00	2291.00	7530	20240307	-71.65	1872	20250317	14.05	3100	-31.13	20250206	1872	14.05	20250317	7420	-71.23	20240405	1872	14.05	20250317	0.21	N	290720	500	115 억	186588	N	N	N	01	N
74	20250317	161111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1881	-429	5	-18.57	858797227	415354	23.20	2315	2335	1872	3000	1620	2310	2068.57	0.79	5141	3310	2810	2385	1885	1460	3060	2135	116	690	500	1570	1	1	23115424	435	-1.27	0.82	12	1.80	-1484.00	2291.00	8050	20240305	-76.63	1872	20250317	0.48	3100	-39.32	20250206	1872	0.48	20250317	7420	-74.65	20240405	1872	0.48	20250317	0.21	N	290720	500	115 억	181493	N	N	N	00	N
75	20250317	151109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1972	-338	5	-14.63	770800297	369520	20.64	2315	2335	1872	3000	1620	2310	2085.95	0.79	13235	3310	2810	2385	1885	1460	3060	2135	116	690	500	1570	1	1	23115424	456	-1.33	0.86	12	1.60	-1484.00	2291.00	8050	20240305	-75.50	1872	20250317	5.34	3100	-36.39	20250206	1872	5.34	20250317	7420	-73.42	20240405	1872	5.34	20250317	0.21	N	290720	500	115 억	181493	N	N	N	00	N
76	20250317	141113	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-210	5	-9.09	460180088	213654	11.93	2315	2335	2050	3000	1620	2310	2153.86	0.79	-2910	3310	2810	2385	1885	1460	3060	2135	116	690	500	1570	5	1	23115424	485	-1.42	0.92	12	0.92	-1484.00	2291.00	8050	20240305	-73.91	1960	20250314	7.14	3100	-32.26	20250206	1960	7.14	20250314	7420	-71.70	20240405	1960	7.14	20250314	0.21	N	290720	500	115 억	181493	N	N	N	00	N
77	20250317	131111	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	-245	5	-10.61	405674778	187709	10.48	2315	2335	2050	3000	1620	2310	2161.19	0.79	2694	3310	2810	2385	1885	1460	3060	2135	116	690	500	1570	5	1	23115424	477	-1.39	0.90	12	0.81	-1484.00	2291.00	8050	20240305	-74.35	1960	20250314	5.36	3100	-33.39	20250206	1960	5.36	20250314	7420	-72.17	20240405	1960	5.36	20250314	0.21	N	290720	500	115 억	181493	N	N	N	00	N
78	20250317	121111	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	-165	5	-7.14	358526650	165349	9.24	2315	2335	2050	3000	1620	2310	2168.30	0.79	3839	3310	2810	2385	1885	1460	3060	2135	116	690	500	1570	5	1	23115424	496	-1.45	0.94	12	0.72	-1484.00	2291.00	8050	20240305	-73.35	1960	20250314	9.44	3100	-30.81	20250206	1960	9.44	20250314	7420	-71.09	20240405	1960	9.44	20250314	0.21	N	290720	500	115 억	181493	N	N	N	00	N
79	20250317	111111	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	-180	5	-7.79	261956665	119541	6.68	2315	2335	2120	3000	1620	2310	2191.35	0.79	11094	3310	2810	2385	1885	1460	3060	2135	116	690	500	1570	5	1	23115424	492	-1.44	0.93	12	0.52	-1484.00	2291.00	8050	20240305	-73.54	1960	20250314	8.67	3100	-31.29	20250206	1960	8.67	20250314	7420	-71.29	20240405	1960	8.67	20250314	0.21	N	290720	500	115 억	181493	N	N	N	00	N
80	20250317	101109	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	-50	5	-2.16	71929380	31704	1.77	2315	2335	2190	3000	1620	2310	2268.78	0.79	1146	3310	2810	2385	1885	1460	3060	2135	116	690	500	1570	5	1	23115424	522	-1.52	0.99	12	0.14	-1484.00	2291.00	8050	20240305	-71.93	1960	20250314	15.31	3100	-27.10	20250206	1960	15.31	20250314	7420	-69.54	20240405	1960	15.31	20250314	0.21	N	290720	500	115 억	181493	N	N	N	00	N
81	20250317	091113	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	-80	5	-3.46	28459265	12593	0.70	2315	2315	2190	3000	1620	2310	2259.93	0.79	731	3310	2810	2385	1885	1460	3060	2135	116	690	500	1570	5	1	23115424	515	-1.50	0.97	12	0.05	-1484.00	2291.00	8050	20240305	-72.30	1960	20250314	13.78	3100	-28.06	20250206	1960	13.78	20250314	7420	-69.95	20240405	1960	13.78	20250314	0.21	N	290720	500	115 억	181493	N	N	N	00	N
82	20250314	161106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2310	20	2	0.87	4443137461	1788930	7144.57	1982	2885	1960	2975	1605	2290	2483.71	0.75	7622	2376	2332	2301	2257	2226	2317	2242	116	685	500	1550	5	1	23115424	534	-1.56	1.01	12	7.74	-1484.00	2291.00	8050	20240305	-71.30	1960	20250314	17.86	3100	-25.48	20250206	1960	17.86	20250314	7420	-68.87	20240405	1960	17.86	20250314	0.21	N	290720	500	115 억	174024	N	N	N	00	N
83	20250314	151114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2355	65	2	2.84	4322400746	1737502	6939.18	1982	2885	1960	2975	1605	2290	2487.71	0.75	9713	2376	2332	2301	2257	2226	2317	2242	116	685	500	1550	5	1	23115424	544	-1.59	1.03	12	7.52	-1484.00	2291.00	8050	20240305	-70.75	1960	20250314	20.15	3100	-24.03	20250206	1960	20.15	20250314	7420	-68.26	20240405	1960	20.15	20250314	0.21	N	290720	500	115 억	174024	N	N	N	00	N
84	20250314	141108	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2685	395	2	17.25	2791745626	1121185	4477.75	1982	2885	1960	2975	1605	2290	2490.00	0.75	-34629	2376	2332	2301	2257	2226	2317	2242	116	685	500	1550	5	1	23115424	621	-1.81	1.17	12	4.85	-1484.00	2291.00	8050	20240305	-66.65	1960	20250314	36.99	3100	-13.39	20250206	1960	36.99	20250314	7420	-63.81	20240405	1960	36.99	20250314	0.21	N	290720	500	115 억	174024	N	N	N	00	N
85	20250314	131106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2420	130	2	5.68	1284428743	563594	2250.86	1982	2585	1960	2975	1605	2290	2279.00	0.75	-14347	2376	2332	2301	2257	2226	2317	2242	116	685	500	1550	5	1	23115424	559	-1.63	1.06	12	2.44	-1484.00	2291.00	8050	20240305	-69.94	1960	20250314	23.47	3100	-21.94	20250206	1960	23.47	20250314	7420	-67.39	20240405	1960	23.47	20250314	0.21	N	290720	500	115 억	174024	N	N	N	00	N
86	20250314	121108	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2435	145	2	6.33	1212505978	534106	2133.10	1982	2585	1960	2975	1605	2290	2270.16	0.75	-11635	2376	2332	2301	2257	2226	2317	2242	116	685	500	1550	5	1	23115424	563	-1.64	1.06	12	2.31	-1484.00	2291.00	8050	20240305	-69.75	1960	20250314	24.23	3100	-21.45	20250206	1960	24.23	20250314	7420	-67.18	20240405	1960	24.23	20250314	0.21	N	290720	500	115 억	174024	N	N	N	00	N
87	20250314	111109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2375	85	2	3.71	721085924	327475	1307.86	1982	2570	1960	2975	1605	2290	2201.96	0.75	-8173	2376	2332	2301	2257	2226	2317	2242	116	685	500	1550	5	1	23115424	549	-1.60	1.04	12	1.42	-1484.00	2291.00	8050	20240305	-70.50	1960	20250314	21.17	3100	-23.39	20250206	1960	21.17	20250314	7420	-67.99	20240405	1960	21.17	20250314	0.21	N	290720	500	115 억	174024	N	N	N	00	N
88	20250314	101107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2335	45	2	1.97	541560459	253290	1011.58	1982	2395	1960	2975	1605	2290	2138.10	0.75	856	2376	2332	2301	2257	2226	2317	2242	116	685	500	1550	5	1	23115424	540	-1.57	1.02	12	1.10	-1484.00	2291.00	8050	20240305	-70.99	1960	20250314	19.13	3100	-24.68	20250206	1960	19.13	20250314	7420	-68.53	20240405	1960	19.13	20250314	0.21	N	290720	500	115 억	174024	N	N	N	00	N
89	20250314	091113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2160	-130	5	-5.68	221584819	107493	429.30	1982	2180	1960	2975	1605	2290	2061.39	0.75	10341	2376	2332	2301	2257	2226	2317	2242	116	685	500	1550	5	1	23115424	499	-1.46	0.94	12	0.47	-1484.00	2291.00	8050	20240305	-73.17	1960	20250314	10.20	3100	-30.32	20250206	1960	10.20	20250314	7420	-70.89	20240405	1960	10.20	20250314	0.21	N	290720	500	115 억	174024	N	N	N	00	N
90	20250313	161100	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	-35	5	-1.51	57351025	25039	134.17	2345	2345	2270	3020	1630	2325	2290.47	0.69	791	2528	2426	2338	2236	2148	2382	2192	116	695	500	1580	5	1	23115424	529	-1.54	1.00	12	0.11	-1484.00	2291.00	8050	20240305	-71.55	2250	20250312	1.78	3100	-26.13	20250206	2250	1.78	20250312	7420	-69.14	20240405	2250	1.78	20250312	0.21	N	290720	500	115 억	160633	N	N	N	00	N
91	20250313	151101	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	-35	5	-1.51	56778525	24789	132.83	2345	2345	2270	3020	1630	2325	2290.47	0.69	1030	2528	2426	2338	2236	2148	2382	2192	116	695	500	1580	5	1	23115424	529	-1.54	1.00	12	0.11	-1484.00	2291.00	8050	20240305	-71.55	2250	20250312	1.78	3100	-26.13	20250206	2250	1.78	20250312	7420	-69.14	20240405	2250	1.78	20250312	0.21	N	290720	500	115 억	160633	N	N	N	00	N
92	20250313	141101	57	100.00	KOSDAQ		유통	N	N	N	N	N	2295	-30	5	-1.29	51571250	22524	120.69	2345	2345	2270	3020	1630	2325	2289.61	0.69	1033	2528	2426	2338	2236	2148	2382	2192	116	695	500	1580	5	1	23115424	530	-1.55	1.00	12	0.10	-1484.00	2291.00	8050	20240305	-71.49	2250	20250312	2.00	3100	-25.97	20250206	2250	2.00	20250312	7420	-69.07	20240405	2250	2.00	20250312	0.21	N	290720	500	115 억	160633	N	N	N	00	N
93	20250313	131100	57	100.00	KOSDAQ		유통	N	N	N	N	N	2285	-40	5	-1.72	39245770	17142	91.86	2345	2345	2270	3020	1630	2325	2289.45	0.69	3753	2528	2426	2338	2236	2148	2382	2192	116	695	500	1580	5	1	23115424	528	-1.54	1.00	12	0.07	-1484.00	2291.00	8050	20240305	-71.61	2250	20250312	1.56	3100	-26.29	20250206	2250	1.56	20250312	7420	-69.20	20240405	2250	1.56	20250312	0.21	N	290720	500	115 억	160633	N	N	N	00	N
94	20250313	121100	57	100.00	KOSDAQ		유통	N	N	N	N	N	2295	-30	5	-1.29	35311595	15426	82.66	2345	2345	2270	3020	1630	2325	2289.10	0.69	3856	2528	2426	2338	2236	2148	2382	2192	116	695	500	1580	5	1	23115424	530	-1.55	1.00	12	0.07	-1484.00	2291.00	8050	20240305	-71.49	2250	20250312	2.00	3100	-25.97	20250206	2250	2.00	20250312	7420	-69.07	20240405	2250	2.00	20250312	0.21	N	290720	500	115 억	160633	N	N	N	00	N
95	20250313	111102	57	100.00	KOSDAQ		유통	N	N	N	N	N	2300	-25	5	-1.08	15135610	6596	35.34	2345	2345	2270	3020	1630	2325	2294.66	0.69	1113	2528	2426	2338	2236	2148	2382	2192	116	695	500	1580	5	1	23115424	532	-1.55	1.00	12	0.03	-1484.00	2291.00	8050	20240305	-71.43	2250	20250312	2.22	3100	-25.81	20250206	2250	2.22	20250312	7420	-69.00	20240405	2250	2.22	20250312	0.21	N	290720	500	115 억	160633	N	N	N	00	N
96	20250313	101100	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	-15	5	-0.65	11844860	5168	27.69	2345	2345	2270	3020	1630	2325	2291.96	0.69	1198	2528	2426	2338	2236	2148	2382	2192	116	695	500	1580	5	1	23115424	534	-1.56	1.01	12	0.02	-1484.00	2291.00	8050	20240305	-71.30	2250	20250312	2.67	3100	-25.48	20250206	2250	2.67	20250312	7420	-68.87	20240405	2250	2.67	20250312	0.21	N	290720	500	115 억	160633	N	N	N	00	N
97	20250313	091103	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	0	3	0.00	1948275	853	4.57	2345	2345	2270	3020	1630	2325	2284.03	0.69	-21	2528	2426	2338	2236	2148	2382	2192	116	695	500	1580	5	1	23115424	537	-1.57	1.01	12	0.00	-1484.00	2291.00	8050	20240305	-71.12	2250	20250312	3.33	3100	-25.00	20250206	2250	3.33	20250312	7420	-68.67	20240405	2250	3.33	20250312	0.21	N	290720	500	115 억	160633	N	N	N	00	N
98	20250312	161054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2325	-40	5	-1.69	43108175	18556	50.62	2440	2440	2250	3070	1660	2365	2323.13	0.69	1847	2455	2410	2365	2320	2275	2387	2297	116	705	500	1600	5	1	23115424	537	-1.57	1.01	12	0.08	-1484.00	2291.00	8050	20240305	-71.12	2250	20250312	3.33	3100	-25.00	20250206	2250	3.33	20250312	7420	-68.67	20240405	2250	3.33	20250312	0.21	N	290720	500	115 억	158786	N	N	N	00	N
99	20250312	151055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2330	-35	5	-1.48	40078130	17253	47.06	2440	2440	2250	3070	1660	2365	2322.97	0.69	2672	2455	2410	2365	2320	2275	2387	2297	116	705	500	1600	5	1	23115424	539	-1.57	1.02	12	0.07	-1484.00	2291.00	8050	20240305	-71.06	2250	20250312	3.56	3100	-24.84	20250206	2250	3.56	20250312	7420	-68.60	20240405	2250	3.56	20250312	0.21	N	290720	500	115 억	158786	N	N	N	00	N
100	20250312	141053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2335	-30	5	-1.27	39276805	16909	46.12	2440	2440	2250	3070	1660	2365	2322.83	0.69	2806	2455	2410	2365	2320	2275	2387	2297	116	705	500	1600	5	1	23115424	540	-1.57	1.02	12	0.07	-1484.00	2291.00	8050	20240305	-70.99	2250	20250312	3.78	3100	-24.68	20250206	2250	3.78	20250312	7420	-68.53	20240405	2250	3.78	20250312	0.21	N	290720	500	115 억	158786	N	N	N	00	N
101	20250312	131054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2340	-25	5	-1.06	38157700	16430	44.82	2440	2440	2250	3070	1660	2365	2322.44	0.69	2717	2455	2410	2365	2320	2275	2387	2297	116	705	500	1600	5	1	23115424	541	-1.58	1.02	12	0.07	-1484.00	2291.00	8050	20240305	-70.93	2250	20250312	4.00	3100	-24.52	20250206	2250	4.00	20250312	7420	-68.46	20240405	2250	4.00	20250312	0.21	N	290720	500	115 억	158786	N	N	N	00	N
102	20250312	121057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2340	-25	5	-1.06	35176005	15163	41.36	2440	2440	2250	3070	1660	2365	2319.86	0.69	2849	2455	2410	2365	2320	2275	2387	2297	116	705	500	1600	5	1	23115424	541	-1.58	1.02	12	0.07	-1484.00	2291.00	8050	20240305	-70.93	2250	20250312	4.00	3100	-24.52	20250206	2250	4.00	20250312	7420	-68.46	20240405	2250	4.00	20250312	0.21	N	290720	500	115 억	158786	N	N	N	00	N
103	20250312	111049	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2330	-35	5	-1.48	27347625	11809	32.21	2440	2440	2250	3070	1660	2365	2315.83	0.69	2323	2455	2410	2365	2320	2275	2387	2297	116	705	500	1600	5	1	23115424	539	-1.57	1.02	12	0.05	-1484.00	2291.00	8050	20240305	-71.06	2250	20250312	3.56	3100	-24.84	20250206	2250	3.56	20250312	7420	-68.60	20240405	2250	3.56	20250312	0.21	N	290720	500	115 억	158786	N	N	N	00	N
104	20250312	101052	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	10	2	0.42	1619565	676	1.84	2440	2440	2375	3070	1660	2365	2395.81	0.69	-171	2455	2410	2365	2320	2275	2387	2297	116	705	500	1600	5	1	23115424	549	-1.60	1.04	12	0.00	-1484.00	2291.00	8050	20240305	-70.50	2280	20240628	4.17	3100	-23.39	20250206	2320	2.37	20250311	7420	-67.99	20240405	2280	4.17	20240628	0.21	N	290720	500	115 억	158786	N	N	N	00	N
105	20250312	091059	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	65	2	2.75	219035	90	0.25	2440	2440	2425	3070	1660	2365	2433.72	0.69	-44	2455	2410	2365	2320	2275	2387	2297	116	705	500	1600	5	1	23115424	562	-1.64	1.06	12	0.00	-1484.00	2291.00	8050	20240305	-69.81	2280	20240628	6.58	3100	-21.61	20250206	2320	4.74	20250311	7420	-67.25	20240405	2280	6.58	20240628	0.21	N	290720	500	115 억	158786	N	N	N	00	N
106	20250311	161046	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	-35	5	-1.46	85891485	36661	56.27	2410	2410	2320	3120	1680	2400	2342.86	0.62	3942	2716	2557	2456	2297	2196	2507	2247	116	720	500	1630	5	1	23115424	547	-1.59	1.03	12	0.16	-1484.00	2291.00	8050	20240305	-70.62	2280	20240628	3.73	3100	-23.71	20250206	2320	1.94	20250311	7430	-68.17	20240311	2280	3.73	20240628	0.21	N	290720	500	115 억	142824	N	N	N	00	N
107	20250311	151049	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-30	5	-1.25	82897395	35395	54.33	2410	2410	2320	3120	1680	2400	2342.07	0.62	4373	2716	2557	2456	2297	2196	2507	2247	116	720	500	1630	5	1	23115424	548	-1.60	1.03	12	0.15	-1484.00	2291.00	8050	20240305	-70.56	2280	20240628	3.95	3100	-23.55	20250206	2320	2.16	20250311	7430	-68.10	20240311	2280	3.95	20240628	0.21	N	290720	500	115 억	142824	N	N	N	00	N
108	20250311	141052	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-45	5	-1.88	81202515	34680	53.23	2410	2410	2320	3120	1680	2400	2341.48	0.62	3941	2716	2557	2456	2297	2196	2507	2247	116	720	500	1630	5	1	23115424	544	-1.59	1.03	12	0.15	-1484.00	2291.00	8050	20240305	-70.75	2280	20240628	3.29	3100	-24.03	20250206	2320	1.51	20250311	7430	-68.30	20240311	2280	3.29	20240628	0.21	N	290720	500	115 억	142824	N	N	N	00	N
109	20250311	131050	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-45	5	-1.88	71029075	30345	46.57	2410	2410	2320	3120	1680	2400	2340.72	0.62	5564	2716	2557	2456	2297	2196	2507	2247	116	720	500	1630	5	1	23115424	544	-1.59	1.03	12	0.13	-1484.00	2291.00	8050	20240305	-70.75	2280	20240628	3.29	3100	-24.03	20250206	2320	1.51	20250311	7430	-68.30	20240311	2280	3.29	20240628	0.21	N	290720	500	115 억	142824	N	N	N	00	N
110	20250311	121047	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-60	5	-2.50	69070700	29508	45.29	2410	2410	2320	3120	1680	2400	2340.74	0.62	6096	2716	2557	2456	2297	2196	2507	2247	116	720	500	1630	5	1	23115424	541	-1.58	1.02	12	0.13	-1484.00	2291.00	8050	20240305	-70.93	2280	20240628	2.63	3100	-24.52	20250206	2320	0.86	20250311	7430	-68.51	20240311	2280	2.63	20240628	0.21	N	290720	500	115 억	142824	N	N	N	00	N
111	20250311	111048	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-65	5	-2.71	67652975	28900	44.36	2410	2410	2320	3120	1680	2400	2340.93	0.62	6086	2716	2557	2456	2297	2196	2507	2247	116	720	500	1630	5	1	23115424	540	-1.57	1.02	12	0.13	-1484.00	2291.00	8050	20240305	-70.99	2280	20240628	2.41	3100	-24.68	20250206	2320	0.65	20250311	7430	-68.57	20240311	2280	2.41	20240628	0.21	N	290720	500	115 억	142824	N	N	N	00	N
112	20250311	101048	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-50	5	-2.08	39332670	16729	25.68	2410	2410	2320	3120	1680	2400	2351.17	0.62	3435	2716	2557	2456	2297	2196	2507	2247	116	720	500	1630	5	1	23115424	543	-1.58	1.03	12	0.07	-1484.00	2291.00	8050	20240305	-70.81	2280	20240628	3.07	3100	-24.19	20250206	2320	1.29	20250311	7430	-68.37	20240311	2280	3.07	20240628	0.21	N	290720	500	115 억	142824	N	N	N	00	N
113	20250311	091050	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-30	5	-1.25	8667290	3661	5.62	2410	2410	2355	3120	1680	2400	2367.47	0.62	947	2716	2557	2456	2297	2196	2507	2247	116	720	500	1630	5	1	23115424	548	-1.60	1.03	12	0.02	-1484.00	2291.00	8050	20240305	-70.56	2280	20240628	3.95	3100	-23.55	20250206	2355	0.64	20250311	7430	-68.10	20240311	2280	3.95	20240628	0.21	N	290720	500	115 억	142824	N	N	N	00	N
114	20250310	161039	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-160	5	-6.25	158430880	65153	348.88	2615	2615	2355	3325	1795	2560	2431.67	0.62	-1431	2666	2612	2586	2532	2506	2600	2520	116	765	500	1740	5	1	23115424	555	-1.62	1.05	12	0.28	-1484.00	2291.00	8050	20240305	-70.19	2280	20240628	5.26	3100	-22.58	20250206	2355	1.91	20250310	7430	-67.70	20240311	2280	5.26	20240628	0.21	N	290720	500	115 억	144255	N	N	N	00	N
115	20250310	151047	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-145	5	-5.66	137220865	56333	301.65	2615	2615	2355	3325	1795	2560	2435.89	0.62	-298	2666	2612	2586	2532	2506	2600	2520	116	765	500	1740	5	1	23115424	558	-1.63	1.05	12	0.24	-1484.00	2291.00	8050	20240305	-70.00	2280	20240628	5.92	3100	-22.10	20250206	2355	2.55	20250310	7430	-67.50	20240311	2280	5.92	20240628	0.21	N	290720	500	115 억	144255	N	N	N	00	N
116	20250310	141045	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-85	5	-3.32	119473600	49088	262.85	2615	2615	2355	3325	1795	2560	2433.87	0.62	-54	2666	2612	2586	2532	2506	2600	2520	116	765	500	1740	5	1	23115424	572	-1.67	1.08	12	0.21	-1484.00	2291.00	8050	20240305	-69.25	2280	20240628	8.55	3100	-20.16	20250206	2355	5.10	20250310	7430	-66.69	20240311	2280	8.55	20240628	0.21	N	290720	500	115 억	144255	N	N	N	00	N
117	20250310	131043	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	-100	5	-3.91	117595415	48326	258.77	2615	2615	2355	3325	1795	2560	2433.38	0.62	554	2666	2612	2586	2532	2506	2600	2520	116	765	500	1740	5	1	23115424	569	-1.66	1.07	12	0.21	-1484.00	2291.00	8050	20240305	-69.44	2280	20240628	7.89	3100	-20.65	20250206	2355	4.46	20250310	7430	-66.89	20240311	2280	7.89	20240628	0.21	N	290720	500	115 억	144255	N	N	N	00	N
118	20250310	121040	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	-120	5	-4.69	116005145	47678	255.30	2615	2615	2355	3325	1795	2560	2433.10	0.62	558	2666	2612	2586	2532	2506	2600	2520	116	765	500	1740	5	1	23115424	564	-1.64	1.07	12	0.21	-1484.00	2291.00	8050	20240305	-69.69	2280	20240628	7.02	3100	-21.29	20250206	2355	3.61	20250310	7430	-67.16	20240311	2280	7.02	20240628	0.21	N	290720	500	115 억	144255	N	N	N	00	N
119	20250310	111040	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-105	5	-4.10	113372915	46595	249.50	2615	2615	2355	3325	1795	2560	2433.16	0.62	990	2666	2612	2586	2532	2506	2600	2520	116	765	500	1740	5	1	23115424	567	-1.65	1.07	12	0.20	-1484.00	2291.00	8050	20240305	-69.50	2280	20240628	7.68	3100	-20.81	20250206	2355	4.25	20250310	7430	-66.96	20240311	2280	7.68	20240628	0.21	N	290720	500	115 억	144255	N	N	N	00	N
120	20250310	101041	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-90	5	-3.52	31005615	12499	66.93	2615	2615	2430	3325	1795	2560	2480.65	0.62	884	2666	2612	2586	2532	2506	2600	2520	116	765	500	1740	5	1	23115424	571	-1.66	1.08	12	0.05	-1484.00	2291.00	8050	20240305	-69.32	2280	20240628	8.33	3100	-20.32	20250206	2430	1.65	20250310	7430	-66.76	20240311	2280	8.33	20240628	0.21	N	290720	500	115 억	144255	N	N	N	00	N
121	20250310	091042	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-30	5	-1.17	7344040	2908	15.57	2615	2615	2430	3325	1795	2560	2525.46	0.62	-1361	2666	2612	2586	2532	2506	2600	2520	116	765	500	1740	5	1	23115424	585	-1.70	1.10	12	0.01	-1484.00	2291.00	8050	20240305	-68.57	2280	20240628	10.96	3100	-18.39	20250206	2430	4.12	20250310	7430	-65.95	20240311	2280	10.96	20240628	0.21	N	290720	500	115 억	144255	N	N	N	00	N
122	20250307	161039	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-25	5	-0.97	48420320	18675	109.47	2605	2640	2560	3360	1810	2585	2592.79	0.62	667	2708	2646	2608	2546	2508	2627	2527	116	775	500	1750	5	1	23115424	592	-1.73	1.12	12	0.08	-1484.00	2291.00	8050	20240305	-68.20	2280	20240628	12.28	3100	-17.42	20250206	2445	4.70	20250123	7530	-66.00	20240307	2280	12.28	20240628	0.21	N	290720	500	115 억	143588	N	N	N	00	N
123	20250307	151043	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-25	5	-0.97	43986150	16943	99.31	2605	2640	2560	3360	1810	2585	2596.13	0.62	727	2708	2646	2608	2546	2508	2627	2527	116	775	500	1750	5	1	23115424	592	-1.73	1.12	12	0.07	-1484.00	2291.00	8050	20240305	-68.20	2280	20240628	12.28	3100	-17.42	20250206	2445	4.70	20250123	7530	-66.00	20240307	2280	12.28	20240628	0.21	N	290720	500	115 억	143588	N	N	N	00	N
124	20250307	141040	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-20	5	-0.77	38361600	14751	86.47	2605	2640	2560	3360	1810	2585	2600.61	0.62	759	2708	2646	2608	2546	2508	2627	2527	116	775	500	1750	5	1	23115424	593	-1.73	1.12	12	0.06	-1484.00	2291.00	8050	20240305	-68.14	2280	20240628	12.50	3100	-17.26	20250206	2445	4.91	20250123	7530	-65.94	20240307	2280	12.50	20240628	0.21	N	290720	500	115 억	143588	N	N	N	00	N
125	20250307	131042	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	0	3	0.00	30893570	11847	69.44	2605	2640	2580	3360	1810	2585	2607.71	0.62	1013	2708	2646	2608	2546	2508	2627	2527	116	775	500	1750	5	1	23115424	598	-1.74	1.13	12	0.05	-1484.00	2291.00	8050	20240305	-67.89	2280	20240628	13.38	3100	-16.61	20250206	2445	5.73	20250123	7530	-65.67	20240307	2280	13.38	20240628	0.21	N	290720	500	115 억	143588	N	N	N	00	N
126	20250307	121041	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	10	2	0.39	24713490	9462	55.46	2605	2640	2580	3360	1810	2585	2611.87	0.62	1131	2708	2646	2608	2546	2508	2627	2527	116	775	500	1750	5	1	23115424	600	-1.75	1.13	12	0.04	-1484.00	2291.00	8050	20240305	-67.76	2280	20240628	13.82	3100	-16.29	20250206	2445	6.13	20250123	7530	-65.54	20240307	2280	13.82	20240628	0.21	N	290720	500	115 억	143588	N	N	N	00	N
127	20250307	111039	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	0	3	0.00	22231457	8504	49.85	2605	2640	2585	3360	1810	2585	2614.24	0.62	1162	2708	2646	2608	2546	2508	2627	2527	116	775	500	1750	5	1	23115424	598	-1.74	1.13	12	0.04	-1484.00	2291.00	8050	20240305	-67.89	2280	20240628	13.38	3100	-16.61	20250206	2445	5.73	20250123	7530	-65.67	20240307	2280	13.38	20240628	0.21	N	290720	500	115 억	143588	N	N	N	00	N
128	20250307	101037	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	20	2	0.77	16260720	6205	36.37	2605	2640	2600	3360	1810	2585	2620.58	0.62	1586	2708	2646	2608	2546	2508	2627	2527	116	775	500	1750	5	1	23115424	602	-1.76	1.14	12	0.03	-1484.00	2291.00	8050	20240305	-67.64	2280	20240628	14.25	3100	-15.97	20250206	2445	6.54	20250123	7530	-65.41	20240307	2280	14.25	20240628	0.21	N	290720	500	115 억	143588	N	N	N	00	N
129	20250307	091044	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	30	2	1.16	99325	38	0.22	2605	2615	2605	3360	1810	2585	2613.82	0.62	-31	2708	2646	2608	2546	2508	2627	2527	116	775	500	1750	5	1	23115424	604	-1.76	1.14	12	0.00	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	7530	-65.27	20240307	2280	14.69	20240628	0.21	N	290720	500	115 억	143588	N	N	N	00	N
130	20250306	161033	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-20	5	-0.77	44091353	17060	78.96	2605	2670	2570	3385	1825	2605	2584.49	0.61	1564	2768	2686	2618	2536	2468	2727	2577	116	780	500	1770	5	1	23115424	598	-1.74	1.13	12	0.07	-1484.00	2291.00	8050	20240305	-67.89	2280	20240628	13.38	3100	-16.61	20250206	2445	5.73	20250123	7530	-65.67	20240307	2280	13.38	20240628	0.21	N	290720	500	115 억	142024	N	N	N	00	N
131	20250306	151033	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-20	5	-0.77	38111283	14753	68.29	2605	2670	2570	3385	1825	2605	2583.29	0.61	1558	2768	2686	2618	2536	2468	2727	2577	116	780	500	1770	5	1	23115424	598	-1.74	1.13	12	0.06	-1484.00	2291.00	8050	20240305	-67.89	2280	20240628	13.38	3100	-16.61	20250206	2445	5.73	20250123	7530	-65.67	20240307	2280	13.38	20240628	0.21	N	290720	500	115 억	142024	N	N	N	00	N
132	20250306	141032	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-25	5	-0.96	35275433	13654	63.20	2605	2670	2570	3385	1825	2605	2583.52	0.61	1596	2768	2686	2618	2536	2468	2727	2577	116	780	500	1770	5	1	23115424	596	-1.74	1.13	12	0.06	-1484.00	2291.00	8050	20240305	-67.95	2280	20240628	13.16	3100	-16.77	20250206	2445	5.52	20250123	7530	-65.74	20240307	2280	13.16	20240628	0.21	N	290720	500	115 억	142024	N	N	N	00	N
133	20250306	131033	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-20	5	-0.77	32557488	12601	58.32	2605	2670	2570	3385	1825	2605	2583.72	0.61	1594	2768	2686	2618	2536	2468	2727	2577	116	780	500	1770	5	1	23115424	598	-1.74	1.13	12	0.05	-1484.00	2291.00	8050	20240305	-67.89	2280	20240628	13.38	3100	-16.61	20250206	2445	5.73	20250123	7530	-65.67	20240307	2280	13.38	20240628	0.21	N	290720	500	115 억	142024	N	N	N	00	N
134	20250306	121032	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-25	5	-0.96	31637888	12245	56.68	2605	2670	2570	3385	1825	2605	2583.74	0.61	1594	2768	2686	2618	2536	2468	2727	2577	116	780	500	1770	5	1	23115424	596	-1.74	1.13	12	0.05	-1484.00	2291.00	8050	20240305	-67.95	2280	20240628	13.16	3100	-16.77	20250206	2445	5.52	20250123	7530	-65.74	20240307	2280	13.16	20240628	0.21	N	290720	500	115 억	142024	N	N	N	00	N
135	20250306	111029	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-30	5	-1.15	27141883	10498	48.59	2605	2670	2570	3385	1825	2605	2585.43	0.61	1594	2768	2686	2618	2536	2468	2727	2577	116	780	500	1770	5	1	23115424	595	-1.74	1.12	12	0.05	-1484.00	2291.00	8050	20240305	-68.01	2280	20240628	12.94	3100	-16.94	20250206	2445	5.32	20250123	7530	-65.80	20240307	2280	12.94	20240628	0.21	N	290720	500	115 억	142024	N	N	N	00	N
136	20250306	101031	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-15	5	-0.58	20460925	7905	36.59	2605	2670	2570	3385	1825	2605	2588.35	0.61	1594	2768	2686	2618	2536	2468	2727	2577	116	780	500	1770	5	1	23115424	599	-1.75	1.13	12	0.03	-1484.00	2291.00	8050	20240305	-67.83	2280	20240628	13.60	3100	-16.45	20250206	2445	5.93	20250123	7530	-65.60	20240307	2280	13.60	20240628	0.21	N	290720	500	115 억	142024	N	N	N	00	N
137	20250306	091036	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	10	2	0.38	273575	105	0.49	2605	2615	2605	3385	1825	2605	2605.48	0.61	6	2768	2686	2618	2536	2468	2727	2577	116	780	500	1770	5	1	23115424	604	-1.76	1.14	12	0.00	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	7530	-65.27	20240307	2280	14.69	20240628	0.21	N	290720	500	115 억	142024	N	N	N	00	N
138	20250305	161020	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	50	2	1.96	56591250	21600	157.35	2550	2700	2550	3320	1790	2555	2619.97	0.61	146	2721	2637	2591	2507	2461	2680	2550	116	765	500	1730	5	1	23115424	602	-1.76	1.14	12	0.09	-1484.00	2291.00	8050	20240305	-67.64	2280	20240628	14.25	3100	-15.97	20250206	2445	6.54	20250123	8050	-67.64	20240305	2280	14.25	20240628	0.21	N	290720	500	115 억	141878	N	N	N	00	N
139	20250305	151025	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	45	2	1.76	53000905	20225	147.34	2550	2700	2550	3320	1790	2555	2620.56	0.61	-13	2721	2637	2591	2507	2461	2680	2550	116	765	500	1730	5	1	23115424	601	-1.75	1.13	12	0.09	-1484.00	2291.00	8050	20240305	-67.70	2280	20240628	14.04	3100	-16.13	20250206	2445	6.34	20250123	8050	-67.70	20240305	2280	14.04	20240628	0.21	N	290720	500	115 억	141878	N	N	N	00	N
140	20250305	141024	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	60	2	2.35	50251535	19170	139.65	2550	2700	2550	3320	1790	2555	2621.36	0.61	-385	2721	2637	2591	2507	2461	2680	2550	116	765	500	1730	5	1	23115424	604	-1.76	1.14	12	0.08	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.21	N	290720	500	115 억	141878	N	N	N	00	N
141	20250305	131020	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	65	2	2.54	48790205	18611	135.58	2550	2700	2550	3320	1790	2555	2621.58	0.61	-475	2721	2637	2591	2507	2461	2680	2550	116	765	500	1730	5	1	23115424	606	-1.77	1.14	12	0.08	-1484.00	2291.00	8050	20240305	-67.45	2280	20240628	14.91	3100	-15.48	20250206	2445	7.16	20250123	8050	-67.45	20240305	2280	14.91	20240628	0.21	N	290720	500	115 억	141878	N	N	N	00	N
142	20250305	121023	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	55	2	2.15	42860640	16346	119.08	2550	2700	2550	3320	1790	2555	2622.09	0.61	-2022	2721	2637	2591	2507	2461	2680	2550	116	765	500	1730	5	1	23115424	603	-1.76	1.14	12	0.07	-1484.00	2291.00	8050	20240305	-67.58	2280	20240628	14.47	3100	-15.81	20250206	2445	6.75	20250123	8050	-67.58	20240305	2280	14.47	20240628	0.21	N	290720	500	115 억	141878	N	N	N	00	N
143	20250305	111017	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	80	2	3.13	39947425	15233	110.97	2550	2700	2550	3320	1790	2555	2622.43	0.61	-2541	2721	2637	2591	2507	2461	2680	2550	116	765	500	1730	5	1	23115424	609	-1.78	1.15	12	0.07	-1484.00	2291.00	8050	20240305	-67.27	2280	20240628	15.57	3100	-15.00	20250206	2445	7.77	20250123	8050	-67.27	20240305	2280	15.57	20240628	0.21	N	290720	500	115 억	141878	N	N	N	00	N
144	20250305	101021	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	20	2	0.78	15807795	6135	44.69	2550	2690	2550	3320	1790	2555	2576.66	0.61	-1961	2721	2637	2591	2507	2461	2680	2550	116	765	500	1730	5	1	23115424	595	-1.74	1.12	12	0.03	-1484.00	2291.00	8050	20240305	-68.01	2280	20240628	12.94	3100	-16.94	20250206	2445	5.32	20250123	8050	-68.01	20240305	2280	12.94	20240628	0.21	N	290720	500	115 억	141878	N	N	N	00	N
145	20250305	091020	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	10	2	0.39	2264885	876	6.38	2550	2690	2550	3320	1790	2555	2585.49	0.61	-43	2721	2637	2591	2507	2461	2680	2550	116	765	500	1730	5	1	23115424	593	-1.73	1.12	12	0.00	-1484.00	2291.00	8050	20240305	-68.14	2280	20240628	12.50	3100	-17.26	20250206	2445	4.91	20250123	8050	-68.14	20240305	2280	12.50	20240628	0.21	N	290720	500	115 억	141878	N	N	N	00	N
146	20250304	161010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-20	5	-0.78	35540475	13727	87.50	2545	2675	2545	3345	1805	2575	2589.09	0.63	-4367	2675	2625	2595	2545	2515	2610	2530	116	770	500	1750	5	1	23115424	591	-1.72	1.12	12	0.06	-1484.00	2291.00	8050	20240305	-68.26	2280	20240628	12.06	3100	-17.58	20250206	2445	4.50	20250123	8050	-68.26	20240305	2280	12.06	20240628	0.20	N	290720	500	115 억	146245	N	N	N	00	N
147	20250304	151006	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	20	2	0.78	32699830	12632	80.52	2545	2675	2545	3345	1805	2575	2588.65	0.63	-4300	2675	2625	2595	2545	2515	2610	2530	116	770	500	1750	5	1	23115424	600	-1.75	1.13	12	0.05	-1484.00	2291.00	8050	20240305	-67.76	2280	20240628	13.82	3100	-16.29	20250206	2445	6.13	20250123	8050	-67.76	20240305	2280	13.82	20240628	0.20	N	290720	500	115 억	146245	N	N	N	00	N
148	20250304	141011	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	25	2	0.97	26099725	10085	64.28	2545	2675	2545	3345	1805	2575	2587.97	0.63	-3860	2675	2625	2595	2545	2515	2610	2530	116	770	500	1750	5	1	23115424	601	-1.75	1.13	12	0.04	-1484.00	2291.00	8050	20240305	-67.70	2280	20240628	14.04	3100	-16.13	20250206	2445	6.34	20250123	8050	-67.70	20240305	2280	14.04	20240628	0.20	N	290720	500	115 억	146245	N	N	N	00	N
149	20250304	131008	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	20	2	0.78	19088010	7383	47.06	2545	2675	2545	3345	1805	2575	2585.40	0.63	-2008	2675	2625	2595	2545	2515	2610	2530	116	770	500	1750	5	1	23115424	600	-1.75	1.13	12	0.03	-1484.00	2291.00	8050	20240305	-67.76	2280	20240628	13.82	3100	-16.29	20250206	2445	6.13	20250123	8050	-67.76	20240305	2280	13.82	20240628	0.20	N	290720	500	115 억	146245	N	N	N	00	N
150	20250304	121005	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	5	2	0.19	16964505	6562	41.83	2545	2675	2545	3345	1805	2575	2585.26	0.63	-1509	2675	2625	2595	2545	2515	2610	2530	116	770	500	1750	5	1	23115424	596	-1.74	1.13	12	0.03	-1484.00	2291.00	8050	20240305	-67.95	2280	20240628	13.16	3100	-16.77	20250206	2445	5.52	20250123	8050	-67.95	20240305	2280	13.16	20240628	0.20	N	290720	500	115 억	146245	N	N	N	00	N
151	20250304	111009	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	20	2	0.78	9641230	3723	23.73	2545	2675	2545	3345	1805	2575	2589.64	0.63	-185	2675	2625	2595	2545	2515	2610	2530	116	770	500	1750	5	1	23115424	600	-1.75	1.13	12	0.02	-1484.00	2291.00	8050	20240305	-67.76	2280	20240628	13.82	3100	-16.29	20250206	2445	6.13	20250123	8050	-67.76	20240305	2280	13.82	20240628	0.20	N	290720	500	115 억	146245	N	N	N	00	N
152	20250304	101003	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	30	2	1.17	8162020	3153	20.10	2545	2675	2545	3345	1805	2575	2588.65	0.63	-7	2675	2625	2595	2545	2515	2610	2530	116	770	500	1750	5	1	23115424	602	-1.76	1.14	12	0.01	-1484.00	2291.00	8050	20240305	-67.64	2280	20240628	14.25	3100	-15.97	20250206	2445	6.54	20250123	8050	-67.64	20240305	2280	14.25	20240628	0.20	N	290720	500	115 억	146245	N	N	N	00	N
153	20250304	091000	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-5	5	-0.19	1464300	570	3.63	2545	2590	2545	3345	1805	2575	2568.95	0.63	-213	2675	2625	2595	2545	2515	2610	2530	116	770	500	1750	5	1	23115424	594	-1.73	1.12	12	0.00	-1484.00	2291.00	8050	20240305	-68.07	2280	20240628	12.72	3100	-17.10	20250206	2445	5.11	20250123	8050	-68.07	20240305	2280	12.72	20240628	0.20	N	290720	500	115 억	146245	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History