KissMeData/014190/price/prices-20250301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	161817	57	100.00	KOSDAQ	유통	N	N	N	N	N	1452	-40	5	-2.68	407376845	277703	76.88	1460	1492	1446	1939	1045	1492	1466.97	2.57	30376	1666	1578	1513	1425	1360	1546	1393	177	447	500	1040	1	1	35399906	514	19.11	0.48	12	0.78	76.00	3019.00	2105	20250221	-31.02	1376	20241210	5.52	2105	-31.02	20250221	1428	1.68	20250102	2105	-31.02	20250221	1376	5.52	20241210	3.61	Y	014190	500	176 억	909702	N	N	N	N
3	20250331	120716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-17	5	-1.14	204688617	138874	38.45	1460	1492	1460	1939	1045	1492	1473.92	2.57	22080	1666	1578	1513	1425	1360	1546	1393	177	447	500	1040	1	1	35399906	522	19.41	0.49	12	0.39	76.00	3019.00	2105	20250221	-29.93	1376	20241210	7.19	2105	-29.93	20250221	1428	3.29	20250102	2105	-29.93	20250221	1376	7.19	20241210	3.61	Y	014190	500	176 억	909702	N	N	N	N
4	20250328	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	-108	5	-6.75	543606902	356199	474.89	1600	1601	1448	2080	1120	1600	1526.94	2.26	-4805	1632	1616	1597	1581	1562	1624	1589	177	480	500	1120	1	1	35399906	528	19.63	0.49	12	1.01	76.00	3019.00	2105	20250221	-29.12	1376	20241210	8.43	2105	-29.12	20250221	1428	4.48	20250102	2105	-29.12	20250221	1376	8.43	20241210	3.65	N	014190	500	176 억	801711	N	N	N	N
5	20250328	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-73	5	-4.56	431209057	280953	374.57	1600	1601	1448	2080	1120	1600	1534.81	2.26	-19005	1632	1616	1597	1581	1562	1624	1589	177	480	500	1120	1	1	35399906	541	20.09	0.51	12	0.79	76.00	3019.00	2105	20250221	-27.46	1376	20241210	10.97	2105	-27.46	20250221	1428	6.93	20250102	2105	-27.46	20250221	1376	10.97	20241210	3.65	N	014190	500	176 억	801711	N	N	N	N
6	20250328	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-75	5	-4.69	353022726	229402	305.84	1600	1601	1448	2080	1120	1600	1538.88	2.26	-39080	1632	1616	1597	1581	1562	1624	1589	177	480	500	1120	1	1	35399906	540	20.07	0.51	12	0.65	76.00	3019.00	2105	20250221	-27.55	1376	20241210	10.83	2105	-27.55	20250221	1428	6.79	20250102	2105	-27.55	20250221	1376	10.83	20241210	3.65	N	014190	500	176 억	801711	N	N	N	N
7	20250328	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1543	-57	5	-3.56	200903419	129187	172.23	1600	1601	1542	2080	1120	1600	1555.14	2.26	-59021	1632	1616	1597	1581	1562	1624	1589	177	480	500	1120	1	1	35399906	546	20.30	0.51	12	0.36	76.00	3019.00	2105	20250221	-26.70	1376	20241210	12.14	2105	-26.70	20250221	1428	8.05	20250102	2105	-26.70	20250221	1376	12.14	20241210	3.65	N	014190	500	176 억	801711	N	N	N	N
8	20250328	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1546	-54	5	-3.38	139571144	89562	119.40	1600	1601	1542	2080	1120	1600	1558.37	2.26	-30344	1632	1616	1597	1581	1562	1624	1589	177	480	500	1120	1	1	35399906	547	20.34	0.51	12	0.25	76.00	3019.00	2105	20250221	-26.56	1376	20241210	12.35	2105	-26.56	20250221	1428	8.26	20250102	2105	-26.56	20250221	1376	12.35	20241210	3.65	N	014190	500	176 억	801711	N	N	N	N
9	20250328	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-38	5	-2.38	104075462	66629	88.83	1600	1601	1546	2080	1120	1600	1562.01	2.26	-21024	1632	1616	1597	1581	1562	1624	1589	177	480	500	1120	1	1	35399906	553	20.55	0.52	12	0.19	76.00	3019.00	2105	20250221	-25.80	1376	20241210	13.52	2105	-25.80	20250221	1428	9.38	20250102	2105	-25.80	20250221	1376	13.52	20241210	3.65	N	014190	500	176 억	801711	N	N	N	N
10	20250328	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-38	5	-2.38	67585411	43145	57.52	1600	1601	1550	2080	1120	1600	1566.47	2.26	-22307	1632	1616	1597	1581	1562	1624	1589	177	480	500	1120	1	1	35399906	553	20.55	0.52	12	0.12	76.00	3019.00	2105	20250221	-25.80	1376	20241210	13.52	2105	-25.80	20250221	1428	9.38	20250102	2105	-25.80	20250221	1376	13.52	20241210	3.65	N	014190	500	176 억	801711	N	N	N	N
11	20250328	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	1	2	0.06	2196810	1373	1.83	1600	1601	1594	2080	1120	1600	1600.01	2.26	-1201	1632	1616	1597	1581	1562	1624	1589	177	480	500	1120	1	1	35399906	567	21.07	0.53	12	0.00	76.00	3019.00	2105	20250221	-23.94	1376	20241210	16.35	2105	-23.94	20250221	1428	12.11	20250102	2105	-23.94	20250221	1376	16.35	20241210	3.65	N	014190	500	176 억	801711	N	N	N	N
12	20250327	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	4	2	0.25	119034531	74584	86.63	1591	1613	1578	2070	1118	1596	1595.98	2.25	2186	1632	1613	1595	1576	1558	1623	1586	177	474	500	1110	1	1	35399906	566	21.05	0.53	12	0.21	76.00	3019.00	2105	20250221	-23.99	1376	20241210	16.28	2105	-23.99	20250221	1428	12.04	20250102	2105	-23.99	20250221	1376	16.28	20241210	3.64	N	014190	500	176 억	795661	N	N	N	N
13	20250327	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	0	3	0.00	102774807	64399	74.80	1591	1613	1578	2070	1118	1596	1595.91	2.25	-270	1632	1613	1595	1576	1558	1623	1586	177	474	500	1110	1	1	35399906	565	21.00	0.53	12	0.18	76.00	3019.00	2105	20250221	-24.18	1376	20241210	15.99	2105	-24.18	20250221	1428	11.76	20250102	2105	-24.18	20250221	1376	15.99	20241210	3.64	N	014190	500	176 억	795661	N	N	N	N
14	20250327	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	2	2	0.13	79569094	49863	57.91	1591	1613	1578	2070	1118	1596	1595.75	2.25	1014	1632	1613	1595	1576	1558	1623	1586	177	474	500	1110	1	1	35399906	566	21.03	0.53	12	0.14	76.00	3019.00	2105	20250221	-24.09	1376	20241210	16.13	2105	-24.09	20250221	1428	11.90	20250102	2105	-24.09	20250221	1376	16.13	20241210	3.64	N	014190	500	176 억	795661	N	N	N	N
15	20250327	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1597	1	2	0.06	68515959	42947	49.88	1591	1613	1578	2070	1118	1596	1595.36	2.25	3813	1632	1613	1595	1576	1558	1623	1586	177	474	500	1110	1	1	35399906	565	21.01	0.53	12	0.12	76.00	3019.00	2105	20250221	-24.13	1376	20241210	16.06	2105	-24.13	20250221	1428	11.83	20250102	2105	-24.13	20250221	1376	16.06	20241210	3.64	N	014190	500	176 억	795661	N	N	N	N
16	20250327	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1597	1	2	0.06	62374453	39101	45.41	1591	1613	1578	2070	1118	1596	1595.21	2.25	5427	1632	1613	1595	1576	1558	1623	1586	177	474	500	1110	1	1	35399906	565	21.01	0.53	12	0.11	76.00	3019.00	2105	20250221	-24.13	1376	20241210	16.06	2105	-24.13	20250221	1428	11.83	20250102	2105	-24.13	20250221	1376	16.06	20241210	3.64	N	014190	500	176 억	795661	N	N	N	N
17	20250327	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	-1	5	-0.06	50908165	31909	37.06	1591	1613	1578	2070	1118	1596	1595.42	2.25	4605	1632	1613	1595	1576	1558	1623	1586	177	474	500	1110	1	1	35399906	565	20.99	0.53	12	0.09	76.00	3019.00	2105	20250221	-24.23	1376	20241210	15.92	2105	-24.23	20250221	1428	11.69	20250102	2105	-24.23	20250221	1376	15.92	20241210	3.64	N	014190	500	176 억	795661	N	N	N	N
18	20250327	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	9	2	0.56	38344255	24053	27.94	1591	1613	1578	2070	1118	1596	1594.16	2.25	8173	1632	1613	1595	1576	1558	1623	1586	177	474	500	1110	1	1	35399906	568	21.12	0.53	12	0.07	76.00	3019.00	2105	20250221	-23.75	1376	20241210	16.64	2105	-23.75	20250221	1428	12.39	20250102	2105	-23.75	20250221	1376	16.64	20241210	3.64	N	014190	500	176 억	795661	N	N	N	N
19	20250327	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	-17	5	-1.07	9203068	5823	6.76	1591	1591	1579	2070	1118	1596	1580.47	2.25	-1272	1632	1613	1595	1576	1558	1623	1586	177	474	500	1110	1	1	35399906	559	20.78	0.52	12	0.02	76.00	3019.00	2105	20250221	-24.99	1376	20241210	14.75	2105	-24.99	20250221	1428	10.57	20250102	2105	-24.99	20250221	1376	14.75	20241210	3.64	N	014190	500	176 억	795661	N	N	N	N
20	20250326	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	7	2	0.44	135933395	85318	45.46	1580	1614	1577	2065	1113	1589	1593.25	2.17	18102	1656	1622	1601	1567	1546	1612	1557	177	476	500	1110	1	1	35399906	565	21.00	0.53	12	0.24	76.00	3019.00	2105	20250221	-24.18	1376	20241210	15.99	2105	-24.18	20250221	1428	11.76	20250102	2105	-24.18	20250221	1376	15.99	20241210	3.75	N	014190	500	176 억	768935	N	N	N	N
21	20250326	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	9	2	0.57	108758651	68216	36.34	1580	1614	1577	2065	1113	1589	1594.33	2.17	16541	1656	1622	1601	1567	1546	1612	1557	177	476	500	1110	1	1	35399906	566	21.03	0.53	12	0.19	76.00	3019.00	2105	20250221	-24.09	1376	20241210	16.13	2105	-24.09	20250221	1428	11.90	20250102	2105	-24.09	20250221	1376	16.13	20241210	3.75	N	014190	500	176 억	768935	N	N	N	N
22	20250326	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1606	17	2	1.07	93102995	58397	31.11	1580	1614	1577	2065	1113	1589	1594.31	2.17	14034	1656	1622	1601	1567	1546	1612	1557	177	476	500	1110	1	1	35399906	569	21.13	0.53	12	0.16	76.00	3019.00	2105	20250221	-23.71	1376	20241210	16.72	2105	-23.71	20250221	1428	12.46	20250102	2105	-23.71	20250221	1376	16.72	20241210	3.75	N	014190	500	176 억	768935	N	N	N	N
23	20250326	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1604	15	2	0.94	90721622	56913	30.32	1580	1614	1577	2065	1113	1589	1594.04	2.17	14084	1656	1622	1601	1567	1546	1612	1557	177	476	500	1110	1	1	35399906	568	21.11	0.53	12	0.16	76.00	3019.00	2105	20250221	-23.80	1376	20241210	16.57	2105	-23.80	20250221	1428	12.32	20250102	2105	-23.80	20250221	1376	16.57	20241210	3.75	N	014190	500	176 억	768935	N	N	N	N
24	20250326	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	16	2	1.01	78727573	49449	26.35	1580	1605	1577	2065	1113	1589	1592.10	2.17	16115	1656	1622	1601	1567	1546	1612	1557	177	476	500	1110	1	1	35399906	568	21.12	0.53	12	0.14	76.00	3019.00	2105	20250221	-23.75	1376	20241210	16.64	2105	-23.75	20250221	1428	12.39	20250102	2105	-23.75	20250221	1376	16.64	20241210	3.75	N	014190	500	176 억	768935	N	N	N	N
25	20250326	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	10	2	0.63	62223277	39123	20.84	1580	1600	1577	2065	1113	1589	1590.45	2.17	14008	1656	1622	1601	1567	1546	1612	1557	177	476	500	1110	1	1	35399906	566	21.04	0.53	12	0.11	76.00	3019.00	2105	20250221	-24.04	1376	20241210	16.21	2105	-24.04	20250221	1428	11.97	20250102	2105	-24.04	20250221	1376	16.21	20241210	3.75	N	014190	500	176 억	768935	N	N	N	N
26	20250326	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1586	-3	5	-0.19	31131095	19630	10.46	1580	1600	1577	2065	1113	1589	1585.89	2.17	492	1656	1622	1601	1567	1546	1612	1557	177	476	500	1110	1	1	35399906	561	20.87	0.53	12	0.06	76.00	3019.00	2105	20250221	-24.66	1376	20241210	15.26	2105	-24.66	20250221	1428	11.06	20250102	2105	-24.66	20250221	1376	15.26	20241210	3.75	N	014190	500	176 억	768935	N	N	N	N
27	20250326	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	10	2	0.63	13630106	8602	4.58	1580	1599	1577	2065	1113	1589	1584.53	2.17	4408	1656	1622	1601	1567	1546	1612	1557	177	476	500	1110	1	1	35399906	566	21.04	0.53	12	0.02	76.00	3019.00	2105	20250221	-24.04	1376	20241210	16.21	2105	-24.04	20250221	1428	11.97	20250102	2105	-24.04	20250221	1376	16.21	20241210	3.75	N	014190	500	176 억	768935	N	N	N	N
28	20250325	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1589	-20	5	-1.24	293363528	184074	118.92	1609	1635	1580	2090	1127	1609	1593.73	2.19	-17474	1664	1636	1621	1593	1578	1629	1586	177	481	500	1120	1	1	35399906	563	20.91	0.53	12	0.52	76.00	3019.00	2105	20250221	-24.51	1376	20241210	15.48	2105	-24.51	20250221	1428	11.27	20250102	2105	-24.51	20250221	1376	15.48	20241210	3.79	N	014190	500	176 억	774197	N	N	N	N
29	20250325	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	-17	5	-1.06	282832218	177450	114.64	1609	1635	1580	2090	1127	1609	1593.87	2.19	-19155	1664	1636	1621	1593	1578	1629	1586	177	481	500	1120	1	1	35399906	564	20.95	0.53	12	0.50	76.00	3019.00	2105	20250221	-24.37	1376	20241210	15.70	2105	-24.37	20250221	1428	11.48	20250102	2105	-24.37	20250221	1376	15.70	20241210	3.79	N	014190	500	176 억	774197	N	N	N	N
30	20250325	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	-18	5	-1.12	246758295	154701	99.94	1609	1635	1581	2090	1127	1609	1595.07	2.19	-25178	1664	1636	1621	1593	1578	1629	1586	177	481	500	1120	1	1	35399906	563	20.93	0.53	12	0.44	76.00	3019.00	2105	20250221	-24.42	1376	20241210	15.62	2105	-24.42	20250221	1428	11.41	20250102	2105	-24.42	20250221	1376	15.62	20241210	3.79	N	014190	500	176 억	774197	N	N	N	N
31	20250325	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	-17	5	-1.06	234383995	146903	94.91	1609	1635	1581	2090	1127	1609	1595.50	2.19	-22877	1664	1636	1621	1593	1578	1629	1586	177	481	500	1120	1	1	35399906	564	20.95	0.53	12	0.41	76.00	3019.00	2105	20250221	-24.37	1376	20241210	15.70	2105	-24.37	20250221	1428	11.48	20250102	2105	-24.37	20250221	1376	15.70	20241210	3.79	N	014190	500	176 억	774197	N	N	N	N
32	20250325	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	-21	5	-1.31	226974401	142243	91.89	1609	1635	1581	2090	1127	1609	1595.68	2.19	-20813	1664	1636	1621	1593	1578	1629	1586	177	481	500	1120	1	1	35399906	562	20.89	0.53	12	0.40	76.00	3019.00	2105	20250221	-24.56	1376	20241210	15.41	2105	-24.56	20250221	1428	11.20	20250102	2105	-24.56	20250221	1376	15.41	20241210	3.79	N	014190	500	176 억	774197	N	N	N	N
33	20250325	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-10	5	-0.62	136566167	85482	55.22	1609	1635	1587	2090	1127	1609	1597.60	2.19	-10659	1664	1636	1621	1593	1578	1629	1586	177	481	500	1120	1	1	35399906	566	21.04	0.53	12	0.24	76.00	3019.00	2105	20250221	-24.04	1376	20241210	16.21	2105	-24.04	20250221	1428	11.97	20250102	2105	-24.04	20250221	1376	16.21	20241210	3.79	N	014190	500	176 억	774197	N	N	N	N
34	20250325	100319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	-19	5	-1.18	107165589	67116	43.36	1609	1635	1587	2090	1127	1609	1596.72	2.19	1094	1664	1636	1621	1593	1578	1629	1586	177	481	500	1120	1	1	35399906	563	20.92	0.53	12	0.19	76.00	3019.00	2105	20250221	-24.47	1376	20241210	15.55	2105	-24.47	20250221	1428	11.34	20250102	2105	-24.47	20250221	1376	15.55	20241210	3.79	N	014190	500	176 억	774197	N	N	N	N
35	20250325	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	11	2	0.68	4567638	2835	1.83	1609	1635	1601	2090	1127	1609	1611.16	2.19	-802	1664	1636	1621	1593	1578	1629	1586	177	481	500	1120	1	1	35399906	573	21.32	0.54	12	0.01	76.00	3019.00	2105	20250221	-23.04	1376	20241210	17.73	2105	-23.04	20250221	1428	13.45	20250102	2105	-23.04	20250221	1376	17.73	20241210	3.79	N	014190	500	176 억	774197	N	N	N	N
36	20250324	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	-34	5	-2.07	250215250	154481	137.78	1640	1649	1606	2135	1151	1643	1619.77	2.07	-4938	1685	1663	1637	1615	1589	1675	1627	177	492	500	1150	1	1	35399906	570	21.17	0.53	12	0.44	76.00	3019.00	2130	20240312	-24.46	1376	20241210	16.93	2105	-23.56	20250221	1428	12.68	20250102	2105	-23.56	20250221	1376	16.93	20241210	3.74	N	014190	500	176 억	733897	N	N	N	N
37	20250324	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-31	5	-1.89	213082675	131407	117.20	1640	1649	1606	2135	1151	1643	1621.55	2.07	-6926	1685	1663	1637	1615	1589	1675	1627	177	492	500	1150	1	1	35399906	571	21.21	0.53	12	0.37	76.00	3019.00	2130	20240312	-24.32	1376	20241210	17.15	2105	-23.42	20250221	1428	12.89	20250102	2105	-23.42	20250221	1376	17.15	20241210	3.74	N	014190	500	176 억	733897	N	N	N	N
38	20250324	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-24	5	-1.46	189392348	116727	104.11	1640	1649	1606	2135	1151	1643	1622.52	2.07	-6523	1685	1663	1637	1615	1589	1675	1627	177	492	500	1150	1	1	35399906	573	21.30	0.54	12	0.33	76.00	3019.00	2130	20240312	-23.99	1376	20241210	17.66	2105	-23.09	20250221	1428	13.38	20250102	2105	-23.09	20250221	1376	17.66	20241210	3.74	N	014190	500	176 억	733897	N	N	N	N
39	20250324	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-18	5	-1.10	79093684	48478	43.24	1640	1649	1622	2135	1151	1643	1631.54	2.07	1891	1685	1663	1637	1615	1589	1675	1627	177	492	500	1150	1	1	35399906	575	21.38	0.54	12	0.14	76.00	3019.00	2130	20240312	-23.71	1376	20241210	18.10	2105	-22.80	20250221	1428	13.80	20250102	2105	-22.80	20250221	1376	18.10	20241210	3.74	N	014190	500	176 억	733897	N	N	N	N
40	20250324	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-13	5	-0.79	66980881	41033	36.60	1640	1649	1622	2135	1151	1643	1632.37	2.07	3101	1685	1663	1637	1615	1589	1675	1627	177	492	500	1150	1	1	35399906	577	21.45	0.54	12	0.12	76.00	3019.00	2130	20240312	-23.47	1376	20241210	18.46	2105	-22.57	20250221	1428	14.15	20250102	2105	-22.57	20250221	1376	18.46	20241210	3.74	N	014190	500	176 억	733897	N	N	N	N
41	20250324	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-8	5	-0.49	51925659	31801	28.36	1640	1649	1622	2135	1151	1643	1632.83	2.07	6802	1685	1663	1637	1615	1589	1675	1627	177	492	500	1150	1	1	35399906	579	21.51	0.54	12	0.09	76.00	3019.00	2130	20240312	-23.24	1376	20241210	18.82	2105	-22.33	20250221	1428	14.50	20250102	2105	-22.33	20250221	1376	18.82	20241210	3.74	N	014190	500	176 억	733897	N	N	N	N
42	20250324	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	4	2	0.24	44328233	27173	24.24	1640	1649	1622	2135	1151	1643	1631.33	2.07	6595	1685	1663	1637	1615	1589	1675	1627	177	492	500	1150	1	1	35399906	583	21.67	0.55	12	0.08	76.00	3019.00	2130	20240312	-22.68	1376	20241210	19.69	2105	-21.76	20250221	1428	15.34	20250102	2105	-21.76	20250221	1376	19.69	20241210	3.74	N	014190	500	176 억	733897	N	N	N	N
43	20250324	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	0	3	0.00	10530062	6416	5.72	1640	1644	1640	2135	1151	1643	1641.22	2.07	-2793	1685	1663	1637	1615	1589	1675	1627	177	492	500	1150	1	1	35399906	582	21.62	0.54	12	0.02	76.00	3019.00	2130	20240312	-22.86	1376	20241210	19.40	2105	-21.95	20250221	1428	15.06	20250102	2105	-21.95	20250221	1376	19.40	20241210	3.74	N	014190	500	176 억	733897	N	N	N	N
44	20250321	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	-4	5	-0.24	182042413	111874	102.00	1642	1659	1611	2140	1153	1647	1627.21	2.05	3889	1700	1673	1659	1632	1618	1687	1646	177	493	500	1150	1	1	35399906	582	21.62	0.54	12	0.32	76.00	3019.00	2130	20240311	-22.86	1376	20241210	19.40	2105	-21.95	20250221	1428	15.06	20250102	2105	-21.95	20250221	1376	19.40	20241210	3.72	N	014190	500	176 억	726173	N	N	N	N
45	20250321	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-13	5	-0.79	167455291	102958	93.87	1642	1659	1611	2140	1153	1647	1626.44	2.05	3147	1700	1673	1659	1632	1618	1687	1646	177	493	500	1150	1	1	35399906	578	21.50	0.54	12	0.29	76.00	3019.00	2130	20240311	-23.29	1376	20241210	18.75	2105	-22.38	20250221	1428	14.43	20250102	2105	-22.38	20250221	1376	18.75	20241210	3.72	N	014190	500	176 억	726173	N	N	N	N
46	20250321	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-11	5	-0.67	155606523	95683	87.24	1642	1659	1611	2140	1153	1647	1626.27	2.05	4247	1700	1673	1659	1632	1618	1687	1646	177	493	500	1150	1	1	35399906	579	21.53	0.54	12	0.27	76.00	3019.00	2130	20240311	-23.19	1376	20241210	18.90	2105	-22.28	20250221	1428	14.57	20250102	2105	-22.28	20250221	1376	18.90	20241210	3.72	N	014190	500	176 억	726173	N	N	N	N
47	20250321	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-2	5	-0.12	145908095	89769	81.84	1642	1659	1611	2140	1153	1647	1625.37	2.05	6557	1700	1673	1659	1632	1618	1687	1646	177	493	500	1150	1	1	35399906	582	21.64	0.54	12	0.25	76.00	3019.00	2130	20240311	-22.77	1376	20241210	19.55	2105	-21.85	20250221	1428	15.20	20250102	2105	-21.85	20250221	1376	19.55	20241210	3.72	N	014190	500	176 억	726173	N	N	N	N
48	20250321	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	3	2	0.18	137607530	84718	77.24	1642	1659	1611	2140	1153	1647	1624.30	2.05	3681	1700	1673	1659	1632	1618	1687	1646	177	493	500	1150	1	1	35399906	584	21.71	0.55	12	0.24	76.00	3019.00	2130	20240311	-22.54	1376	20241210	19.91	2105	-21.62	20250221	1428	15.55	20250102	2105	-21.62	20250221	1376	19.91	20241210	3.72	N	014190	500	176 억	726173	N	N	N	N
49	20250321	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	-16	5	-0.97	119182587	73469	66.98	1642	1659	1611	2140	1153	1647	1622.22	2.05	-149	1700	1673	1659	1632	1618	1687	1646	177	493	500	1150	1	1	35399906	577	21.46	0.54	12	0.21	76.00	3019.00	2130	20240311	-23.43	1376	20241210	18.53	2105	-22.52	20250221	1428	14.22	20250102	2105	-22.52	20250221	1376	18.53	20241210	3.72	N	014190	500	176 억	726173	N	N	N	N
50	20250321	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1613	-34	5	-2.06	100492592	61949	56.48	1642	1659	1613	2140	1153	1647	1622.18	2.05	-6485	1700	1673	1659	1632	1618	1687	1646	177	493	500	1150	1	1	35399906	571	21.22	0.53	12	0.17	76.00	3019.00	2130	20240311	-24.27	1376	20241210	17.22	2105	-23.37	20250221	1428	12.96	20250102	2105	-23.37	20250221	1376	17.22	20241210	3.72	N	014190	500	176 억	726173	N	N	N	N
51	20250321	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	0	3	0.00	571471	347	0.32	1642	1659	1642	2140	1153	1647	1646.89	2.05	98	1700	1673	1659	1632	1618	1687	1646	177	493	500	1150	1	1	35399906	583	21.67	0.55	12	0.00	76.00	3019.00	2130	20240311	-22.68	1376	20241210	19.69	2105	-21.76	20250221	1428	15.34	20250102	2105	-21.76	20250221	1376	19.69	20241210	3.72	N	014190	500	176 억	726173	N	N	N	N
52	20250320	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	-13	5	-0.78	173607666	104613	89.52	1645	1686	1645	2155	1162	1660	1659.57	2.10	-14270	1702	1681	1669	1648	1636	1675	1642	177	495	500	1160	1	1	35399906	583	11.76	0.56	12	0.30	140.00	2944.00	2185	20240308	-24.62	1376	20241210	19.69	2105	-21.76	20250221	1428	15.34	20250102	2105	-21.76	20250221	1376	19.69	20241210	3.75	N	014190	500	176 억	744475	N	N	N	N
53	20250320	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-9	5	-0.54	161726183	97406	83.35	1645	1686	1645	2155	1162	1660	1660.33	2.10	-13804	1702	1681	1669	1648	1636	1675	1642	177	495	500	1160	1	1	35399906	584	11.79	0.56	12	0.28	140.00	2944.00	2185	20240308	-24.44	1376	20241210	19.99	2105	-21.57	20250221	1428	15.62	20250102	2105	-21.57	20250221	1376	19.99	20241210	3.75	N	014190	500	176 억	744475	N	N	N	N
54	20250320	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-1	5	-0.06	120712286	72597	62.12	1645	1686	1645	2155	1162	1660	1662.77	2.10	-11667	1702	1681	1669	1648	1636	1675	1642	177	495	500	1160	1	1	35399906	587	11.85	0.56	12	0.21	140.00	2944.00	2185	20240308	-24.07	1376	20241210	20.57	2105	-21.19	20250221	1428	16.18	20250102	2105	-21.19	20250221	1376	20.57	20241210	3.75	N	014190	500	176 억	744475	N	N	N	N
55	20250320	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	7	2	0.42	97621571	58654	50.19	1645	1686	1645	2155	1162	1660	1664.36	2.10	-9963	1702	1681	1669	1648	1636	1675	1642	177	495	500	1160	1	1	35399906	590	11.91	0.57	12	0.17	140.00	2944.00	2185	20240308	-23.71	1376	20241210	21.15	2105	-20.81	20250221	1428	16.74	20250102	2105	-20.81	20250221	1376	21.15	20241210	3.75	N	014190	500	176 억	744475	N	N	N	N
56	20250320	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	2	2	0.12	81590452	49021	41.95	1645	1686	1645	2155	1162	1660	1664.40	2.10	-4959	1702	1681	1669	1648	1636	1675	1642	177	495	500	1160	1	1	35399906	588	11.87	0.56	12	0.14	140.00	2944.00	2185	20240308	-23.94	1376	20241210	20.78	2105	-21.05	20250221	1428	16.39	20250102	2105	-21.05	20250221	1376	20.78	20241210	3.75	N	014190	500	176 억	744475	N	N	N	N
57	20250320	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	-3	5	-0.18	65094151	39087	33.45	1645	1686	1645	2155	1162	1660	1665.37	2.10	-8941	1702	1681	1669	1648	1636	1675	1642	177	495	500	1160	1	1	35399906	587	11.84	0.56	12	0.11	140.00	2944.00	2185	20240308	-24.16	1376	20241210	20.42	2105	-21.28	20250221	1428	16.04	20250102	2105	-21.28	20250221	1376	20.42	20241210	3.75	N	014190	500	176 억	744475	N	N	N	N
58	20250320	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	0	3	0.00	59341506	35615	30.48	1645	1686	1645	2155	1162	1660	1666.19	2.10	-6581	1702	1681	1669	1648	1636	1675	1642	177	495	500	1160	1	1	35399906	588	11.86	0.56	12	0.10	140.00	2944.00	2185	20240308	-24.03	1376	20241210	20.64	2105	-21.14	20250221	1428	16.25	20250102	2105	-21.14	20250221	1376	20.64	20241210	3.75	N	014190	500	176 억	744475	N	N	N	N
59	20250320	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	10	2	0.60	10242375	6210	5.31	1645	1679	1645	2155	1162	1660	1649.34	2.10	-455	1702	1681	1669	1648	1636	1675	1642	177	495	500	1160	1	1	35399906	591	11.93	0.57	12	0.02	140.00	2944.00	2185	20240308	-23.57	1376	20241210	21.37	2105	-20.67	20250221	1428	16.95	20250102	2105	-20.67	20250221	1376	21.37	20241210	3.75	N	014190	500	176 억	744475	N	N	N	N
60	20250319	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-35	5	-2.06	186437457	111841	99.01	1681	1690	1657	2200	1187	1695	1666.99	2.14	-21383	1715	1705	1685	1675	1655	1710	1680	177	505	500	1180	1	1	35399906	588	11.86	0.56	12	0.32	140.00	2944.00	2310	20240307	-28.14	1376	20241210	20.64	2105	-21.14	20250221	1428	16.25	20250102	2105	-21.14	20250221	1376	20.64	20241210	3.77	N	014190	500	176 억	759225	N	N	N	N
61	20250319	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	-31	5	-1.83	178952099	107332	95.02	1681	1690	1657	2200	1187	1695	1667.28	2.14	-22041	1715	1705	1685	1675	1655	1710	1680	177	505	500	1180	1	1	35399906	589	11.89	0.57	12	0.30	140.00	2944.00	2310	20240307	-27.97	1376	20241210	20.93	2105	-20.95	20250221	1428	16.53	20250102	2105	-20.95	20250221	1376	20.93	20241210	3.77	N	014190	500	176 억	759225	N	N	N	N
62	20250319	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	-34	5	-2.01	163125336	97804	86.59	1681	1690	1657	2200	1187	1695	1667.88	2.14	-21920	1715	1705	1685	1675	1655	1710	1680	177	505	500	1180	1	1	35399906	588	11.86	0.56	12	0.28	140.00	2944.00	2310	20240307	-28.10	1376	20241210	20.71	2105	-21.09	20250221	1428	16.32	20250102	2105	-21.09	20250221	1376	20.71	20241210	3.77	N	014190	500	176 억	759225	N	N	N	N
63	20250319	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-25	5	-1.47	99526466	59550	52.72	1681	1690	1660	2200	1187	1695	1671.31	2.14	-21962	1715	1705	1685	1675	1655	1710	1680	177	505	500	1180	1	1	35399906	591	11.93	0.57	12	0.17	140.00	2944.00	2310	20240307	-27.71	1376	20241210	21.37	2105	-20.67	20250221	1428	16.95	20250102	2105	-20.67	20250221	1376	21.37	20241210	3.77	N	014190	500	176 억	759225	N	N	N	N
64	20250319	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	-16	5	-0.94	86995090	52059	46.09	1681	1690	1660	2200	1187	1695	1671.09	2.14	-16009	1715	1705	1685	1675	1655	1710	1680	177	505	500	1180	1	1	35399906	594	11.99	0.57	12	0.15	140.00	2944.00	2310	20240307	-27.32	1376	20241210	22.02	2105	-20.24	20250221	1428	17.58	20250102	2105	-20.24	20250221	1376	22.02	20241210	3.77	N	014190	500	176 억	759225	N	N	N	N
65	20250319	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-24	5	-1.42	68319305	40914	36.22	1681	1690	1660	2200	1187	1695	1669.83	2.14	-9399	1715	1705	1685	1675	1655	1710	1680	177	505	500	1180	1	1	35399906	592	11.94	0.57	12	0.12	140.00	2944.00	2310	20240307	-27.66	1376	20241210	21.44	2105	-20.62	20250221	1428	17.02	20250102	2105	-20.62	20250221	1376	21.44	20241210	3.77	N	014190	500	176 억	759225	N	N	N	N
66	20250319	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	-21	5	-1.24	52709801	31559	27.94	1681	1690	1660	2200	1187	1695	1670.20	2.14	-7157	1715	1705	1685	1675	1655	1710	1680	177	505	500	1180	1	1	35399906	593	11.96	0.57	12	0.09	140.00	2944.00	2310	20240307	-27.53	1376	20241210	21.66	2105	-20.48	20250221	1428	17.23	20250102	2105	-20.48	20250221	1376	21.66	20241210	3.77	N	014190	500	176 억	759225	N	N	N	N
67	20250319	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-5	5	-0.29	3375954	2008	1.78	1681	1690	1679	2200	1187	1695	1681.25	2.14	1065	1715	1705	1685	1675	1655	1710	1680	177	505	500	1180	1	1	35399906	598	12.07	0.57	12	0.01	140.00	2944.00	2310	20240307	-26.84	1376	20241210	22.82	2105	-19.71	20250221	1428	18.35	20250102	2105	-19.71	20250221	1376	22.82	20241210	3.77	N	014190	500	176 억	759225	N	N	N	N
68	20250318	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	30	2	1.80	188085181	111813	62.92	1665	1695	1665	2160	1166	1665	1682.13	2.14	944	1703	1683	1665	1645	1627	1694	1656	177	495	500	1160	1	1	35399906	600	12.11	0.58	12	0.32	140.00	2944.00	2360	20240306	-28.18	1376	20241210	23.18	2105	-19.48	20250221	1428	18.70	20250102	2105	-19.48	20250221	1376	23.18	20241210	3.77	N	014190	500	176 억	758543	N	N	N	N
69	20250318	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	22	2	1.32	171235573	101839	57.30	1665	1690	1665	2160	1166	1665	1681.43	2.14	1184	1703	1683	1665	1645	1627	1694	1656	177	495	500	1160	1	1	35399906	597	12.05	0.57	12	0.29	140.00	2944.00	2360	20240306	-28.52	1376	20241210	22.60	2105	-19.86	20250221	1428	18.14	20250102	2105	-19.86	20250221	1376	22.60	20241210	3.77	N	014190	500	176 억	758543	N	N	N	N
70	20250318	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	14	2	0.84	133165002	79176	44.55	1665	1690	1665	2160	1166	1665	1681.89	2.14	5903	1703	1683	1665	1645	1627	1694	1656	177	495	500	1160	1	1	35399906	594	11.99	0.57	12	0.22	140.00	2944.00	2360	20240306	-28.86	1376	20241210	22.02	2105	-20.24	20250221	1428	17.58	20250102	2105	-20.24	20250221	1376	22.02	20241210	3.77	N	014190	500	176 억	758543	N	N	N	N
71	20250318	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	24	2	1.44	116119151	69056	38.86	1665	1690	1665	2160	1166	1665	1681.52	2.14	12578	1703	1683	1665	1645	1627	1694	1656	177	495	500	1160	1	1	35399906	598	12.06	0.57	12	0.20	140.00	2944.00	2360	20240306	-28.43	1376	20241210	22.75	2105	-19.76	20250221	1428	18.28	20250102	2105	-19.76	20250221	1376	22.75	20241210	3.77	N	014190	500	176 억	758543	N	N	N	N
72	20250318	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	16	2	0.96	98214606	58439	32.88	1665	1690	1665	2160	1166	1665	1680.63	2.14	15073	1703	1683	1665	1645	1627	1694	1656	177	495	500	1160	1	1	35399906	595	12.01	0.57	12	0.17	140.00	2944.00	2360	20240306	-28.77	1376	20241210	22.17	2105	-20.14	20250221	1428	17.72	20250102	2105	-20.14	20250221	1376	22.17	20241210	3.77	N	014190	500	176 억	758543	N	N	N	N
73	20250318	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	14	2	0.84	60938811	36242	20.39	1665	1690	1665	2160	1166	1665	1681.44	2.14	-1384	1703	1683	1665	1645	1627	1694	1656	177	495	500	1160	1	1	35399906	594	11.99	0.57	12	0.10	140.00	2944.00	2360	20240306	-28.86	1376	20241210	22.02	2105	-20.24	20250221	1428	17.58	20250102	2105	-20.24	20250221	1376	22.02	20241210	3.77	N	014190	500	176 억	758543	N	N	N	N
74	20250318	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	17	2	1.02	30170815	17977	10.12	1665	1690	1665	2160	1166	1665	1678.30	2.14	1118	1703	1683	1665	1645	1627	1694	1656	177	495	500	1160	1	1	35399906	595	12.01	0.57	12	0.05	140.00	2944.00	2360	20240306	-28.73	1376	20241210	22.24	2105	-20.10	20250221	1428	17.79	20250102	2105	-20.10	20250221	1376	22.24	20241210	3.77	N	014190	500	176 억	758543	N	N	N	N
75	20250318	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	13	2	0.78	4615871	2772	1.56	1665	1678	1665	2160	1166	1665	1665.18	2.14	-324	1703	1683	1665	1645	1627	1694	1656	177	495	500	1160	1	1	35399906	594	11.99	0.57	12	0.01	140.00	2944.00	2360	20240306	-28.90	1376	20241210	21.95	2105	-20.29	20250221	1428	17.51	20250102	2105	-20.29	20250221	1376	21.95	20241210	3.77	N	014190	500	176 억	758543	N	N	N	N
76	20250317	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	4	2	0.24	295790110	177252	134.57	1647	1685	1647	2155	1163	1661	1668.75	2.13	5860	1709	1685	1649	1625	1589	1697	1637	177	494	500	1160	1	1	35399906	589	11.89	0.57	12	0.50	140.00	2944.00	2405	20240305	-30.77	1376	20241210	21.00	2105	-20.90	20250221	1428	16.60	20250102	2105	-20.90	20250221	1376	21.00	20241210	3.80	N	014190	500	176 억	753420	N	N	N	N
77	20250317	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	5	2	0.30	263181573	157750	119.76	1647	1685	1647	2155	1163	1661	1668.35	2.13	4972	1709	1685	1649	1625	1589	1697	1637	177	494	500	1160	1	1	35399906	590	11.90	0.57	12	0.45	140.00	2944.00	2405	20240305	-30.73	1376	20241210	21.08	2105	-20.86	20250221	1428	16.67	20250102	2105	-20.86	20250221	1376	21.08	20241210	3.80	N	014190	500	176 억	753420	N	N	N	N
78	20250317	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	13	2	0.78	242424547	145316	110.32	1647	1685	1647	2155	1163	1661	1668.26	2.13	4148	1709	1685	1649	1625	1589	1697	1637	177	494	500	1160	1	1	35399906	593	11.96	0.57	12	0.41	140.00	2944.00	2405	20240305	-30.40	1376	20241210	21.66	2105	-20.48	20250221	1428	17.23	20250102	2105	-20.48	20250221	1376	21.66	20241210	3.80	N	014190	500	176 억	753420	N	N	N	N
79	20250317	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	9	2	0.54	235702841	141281	107.26	1647	1685	1647	2155	1163	1661	1668.33	2.13	2914	1709	1685	1649	1625	1589	1697	1637	177	494	500	1160	1	1	35399906	591	11.93	0.57	12	0.40	140.00	2944.00	2405	20240305	-30.56	1376	20241210	21.37	2105	-20.67	20250221	1428	16.95	20250102	2105	-20.67	20250221	1376	21.37	20241210	3.80	N	014190	500	176 억	753420	N	N	N	N
80	20250317	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	13	2	0.78	217131801	130151	98.81	1647	1685	1647	2155	1163	1661	1668.31	2.13	-526	1709	1685	1649	1625	1589	1697	1637	177	494	500	1160	1	1	35399906	593	11.96	0.57	12	0.37	140.00	2944.00	2405	20240305	-30.40	1376	20241210	21.66	2105	-20.48	20250221	1428	17.23	20250102	2105	-20.48	20250221	1376	21.66	20241210	3.80	N	014190	500	176 억	753420	N	N	N	N
81	20250317	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	17	2	1.02	157495658	94396	71.66	1647	1685	1647	2155	1163	1661	1668.46	2.13	-965	1709	1685	1649	1625	1589	1697	1637	177	494	500	1160	1	1	35399906	594	11.99	0.57	12	0.27	140.00	2944.00	2405	20240305	-30.23	1376	20241210	21.95	2105	-20.29	20250221	1428	17.51	20250102	2105	-20.29	20250221	1376	21.95	20241210	3.80	N	014190	500	176 억	753420	N	N	N	N
82	20250317	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	16	2	0.96	99529947	59787	45.39	1647	1677	1647	2155	1163	1661	1664.74	2.13	13943	1709	1685	1649	1625	1589	1697	1637	177	494	500	1160	1	1	35399906	594	11.98	0.57	12	0.17	140.00	2944.00	2405	20240305	-30.27	1376	20241210	21.88	2105	-20.33	20250221	1428	17.44	20250102	2105	-20.33	20250221	1376	21.88	20241210	3.80	N	014190	500	176 억	753420	N	N	N	N
83	20250317	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	3	2	0.18	8778383	5324	4.04	1647	1664	1647	2155	1163	1661	1648.83	2.13	-92	1709	1685	1649	1625	1589	1697	1637	177	494	500	1160	1	1	35399906	589	11.89	0.57	12	0.02	140.00	2944.00	2405	20240305	-30.81	1376	20241210	20.93	2105	-20.95	20250221	1428	16.53	20250102	2105	-20.95	20250221	1376	20.93	20241210	3.80	N	014190	500	176 억	753420	N	N	N	N
84	20250314	160309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	32	2	1.96	215960094	130868	95.29	1613	1673	1613	2115	1141	1629	1650.25	2.01	41111	1693	1660	1644	1611	1595	1653	1604	177	486	500	1140	1	1	35399906	588	11.86	0.56	12	0.37	140.00	2944.00	2510	20240304	-33.82	1376	20241210	20.71	2105	-21.09	20250221	1428	16.32	20250102	2105	-21.09	20250221	1376	20.71	20241210	3.83	N	014190	500	176 억	712338	N	N	N	N
85	20250314	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	31	2	1.90	200623296	121623	88.56	1613	1673	1613	2115	1141	1629	1649.58	2.01	36530	1693	1660	1644	1611	1595	1653	1604	177	486	500	1140	1	1	35399906	588	11.86	0.56	12	0.34	140.00	2944.00	2510	20240304	-33.86	1376	20241210	20.64	2105	-21.14	20250221	1428	16.25	20250102	2105	-21.14	20250221	1376	20.64	20241210	3.83	N	014190	500	176 억	712338	N	N	N	N
86	20250314	140309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	44	2	2.70	176697472	107225	78.08	1613	1673	1613	2115	1141	1629	1647.95	2.01	34941	1693	1660	1644	1611	1595	1653	1604	177	486	500	1140	1	1	35399906	592	11.95	0.57	12	0.30	140.00	2944.00	2510	20240304	-33.35	1376	20241210	21.58	2105	-20.52	20250221	1428	17.16	20250102	2105	-20.52	20250221	1376	21.58	20241210	3.83	N	014190	500	176 억	712338	N	N	N	N
87	20250314	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	31	2	1.90	143005201	86912	63.29	1613	1663	1613	2115	1141	1629	1645.44	2.01	28795	1693	1660	1644	1611	1595	1653	1604	177	486	500	1140	1	1	35399906	588	11.86	0.56	12	0.25	140.00	2944.00	2510	20240304	-33.86	1376	20241210	20.64	2105	-21.14	20250221	1428	16.25	20250102	2105	-21.14	20250221	1376	20.64	20241210	3.83	N	014190	500	176 억	712338	N	N	N	N
88	20250314	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	26	2	1.60	120852389	73525	53.54	1613	1662	1613	2115	1141	1629	1643.73	2.01	19610	1693	1660	1644	1611	1595	1653	1604	177	486	500	1140	1	1	35399906	586	11.82	0.56	12	0.21	140.00	2944.00	2510	20240304	-34.06	1376	20241210	20.28	2105	-21.38	20250221	1428	15.90	20250102	2105	-21.38	20250221	1376	20.28	20241210	3.83	N	014190	500	176 억	712338	N	N	N	N
89	20250314	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	22	2	1.35	71586430	43687	31.81	1613	1651	1613	2115	1141	1629	1638.67	2.01	22518	1693	1660	1644	1611	1595	1653	1604	177	486	500	1140	1	1	35399906	584	11.79	0.56	12	0.12	140.00	2944.00	2510	20240304	-34.22	1376	20241210	19.99	2105	-21.57	20250221	1428	15.62	20250102	2105	-21.57	20250221	1376	19.99	20241210	3.83	N	014190	500	176 억	712338	N	N	N	N
90	20250314	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	15	2	0.92	47422957	28971	21.10	1613	1649	1613	2115	1141	1629	1636.97	2.01	15799	1693	1660	1644	1611	1595	1653	1604	177	486	500	1140	1	1	35399906	582	11.74	0.56	12	0.08	140.00	2944.00	2510	20240304	-34.50	1376	20241210	19.48	2105	-21.90	20250221	1428	15.13	20250102	2105	-21.90	20250221	1376	19.48	20241210	3.83	N	014190	500	176 억	712338	N	N	N	N
91	20250314	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	6	2	0.37	13770904	8486	6.18	1613	1639	1613	2115	1141	1629	1622.63	2.01	4420	1693	1660	1644	1611	1595	1653	1604	177	486	500	1140	1	1	35399906	579	11.68	0.56	12	0.02	140.00	2944.00	2510	20240304	-34.86	1376	20241210	18.82	2105	-22.33	20250221	1428	14.50	20250102	2105	-22.33	20250221	1376	18.82	20241210	3.83	N	014190	500	176 억	712338	N	N	N	N
92	20250313	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-20	5	-1.21	225441476	137085	133.72	1640	1677	1628	2140	1155	1649	1644.54	1.99	2300	1691	1670	1659	1638	1627	1664	1632	177	491	500	1150	1	1	35399906	577	11.64	0.55	12	0.39	140.00	2944.00	2510	20240304	-35.10	1376	20241210	18.39	2105	-22.61	20250221	1428	14.08	20250102	2105	-22.61	20250221	1376	18.39	20241210	3.90	N	014190	500	176 억	705139	N	N	N	N
93	20250313	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-12	5	-0.73	216614907	131676	128.45	1640	1677	1628	2140	1155	1649	1645.06	1.99	3539	1691	1670	1659	1638	1627	1664	1632	177	491	500	1150	1	1	35399906	579	11.69	0.56	12	0.37	140.00	2944.00	2510	20240304	-34.78	1376	20241210	18.97	2105	-22.23	20250221	1428	14.64	20250102	2105	-22.23	20250221	1376	18.97	20241210	3.90	N	014190	500	176 억	705139	N	N	N	N
94	20250313	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	-16	5	-0.97	182585886	110834	108.12	1640	1677	1629	2140	1155	1649	1647.38	1.99	7428	1691	1670	1659	1638	1627	1664	1632	177	491	500	1150	1	1	35399906	578	11.66	0.55	12	0.31	140.00	2944.00	2510	20240304	-34.94	1376	20241210	18.68	2105	-22.42	20250221	1428	14.36	20250102	2105	-22.42	20250221	1376	18.68	20241210	3.90	N	014190	500	176 억	705139	N	N	N	N
95	20250313	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	-10	5	-0.61	142031407	85996	83.89	1640	1677	1637	2140	1155	1649	1651.60	1.99	-1055	1691	1670	1659	1638	1627	1664	1632	177	491	500	1150	1	1	35399906	580	11.71	0.56	12	0.24	140.00	2944.00	2510	20240304	-34.70	1376	20241210	19.11	2105	-22.14	20250221	1428	14.78	20250102	2105	-22.14	20250221	1376	19.11	20241210	3.90	N	014190	500	176 억	705139	N	N	N	N
96	20250313	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	-6	5	-0.36	112461796	67958	66.29	1640	1677	1640	2140	1155	1649	1654.87	1.99	2005	1691	1670	1659	1638	1627	1664	1632	177	491	500	1150	1	1	35399906	582	11.74	0.56	12	0.19	140.00	2944.00	2510	20240304	-34.54	1376	20241210	19.40	2105	-21.95	20250221	1428	15.06	20250102	2105	-21.95	20250221	1376	19.40	20241210	3.90	N	014190	500	176 억	705139	N	N	N	N
97	20250313	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	14	2	0.85	85126531	51385	50.13	1640	1677	1640	2140	1155	1649	1656.64	1.99	3946	1691	1670	1659	1638	1627	1664	1632	177	491	500	1150	1	1	35399906	589	11.88	0.56	12	0.15	140.00	2944.00	2510	20240304	-33.75	1376	20241210	20.86	2105	-21.00	20250221	1428	16.46	20250102	2105	-21.00	20250221	1376	20.86	20241210	3.90	N	014190	500	176 억	705139	N	N	N	N
98	20250313	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1653	4	2	0.24	68112923	41124	40.12	1640	1677	1640	2140	1155	1649	1656.28	1.99	838	1691	1670	1659	1638	1627	1664	1632	177	491	500	1150	1	1	35399906	585	11.81	0.56	12	0.12	140.00	2944.00	2510	20240304	-34.14	1376	20241210	20.13	2105	-21.47	20250221	1428	15.76	20250102	2105	-21.47	20250221	1376	20.13	20241210	3.90	N	014190	500	176 억	705139	N	N	N	N
99	20250313	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	1	2	0.06	3895019	2375	2.32	1640	1650	1640	2140	1155	1649	1640.00	1.99	74	1691	1670	1659	1638	1627	1664	1632	177	491	500	1150	1	1	35399906	584	11.79	0.56	12	0.01	140.00	2944.00	2510	20240304	-34.26	1376	20241210	19.91	2105	-21.62	20250221	1428	15.55	20250102	2105	-21.62	20250221	1376	19.91	20241210	3.90	N	014190	500	176 억	705139	N	N	N	N
100	20250312	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	-20	5	-1.20	166829357	100409	41.29	1665	1680	1648	2165	1169	1669	1661.56	1.97	7108	1727	1698	1651	1622	1575	1712	1636	177	496	500	1160	1	1	35399906	584	11.78	0.56	12	0.28	140.00	2944.00	2510	20240304	-34.30	1376	20241210	19.84	2105	-21.66	20250221	1428	15.48	20250102	2130	-22.58	20240312	1376	19.84	20241210	4.06	N	014190	500	176 억	697026	N	N	N	N
101	20250312	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	-13	5	-0.78	154704195	93064	38.27	1665	1680	1648	2165	1169	1669	1662.34	1.97	9878	1727	1698	1651	1622	1575	1712	1636	177	496	500	1160	1	1	35399906	586	11.83	0.56	12	0.26	140.00	2944.00	2510	20240304	-34.02	1376	20241210	20.35	2105	-21.33	20250221	1428	15.97	20250102	2130	-22.25	20240312	1376	20.35	20241210	4.06	N	014190	500	176 억	697026	N	N	N	N
102	20250312	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	1	2	0.06	116865953	70173	28.86	1665	1680	1657	2165	1169	1669	1665.40	1.97	7521	1727	1698	1651	1622	1575	1712	1636	177	496	500	1160	1	1	35399906	591	11.93	0.57	12	0.20	140.00	2944.00	2510	20240304	-33.47	1376	20241210	21.37	2105	-20.67	20250221	1428	16.95	20250102	2130	-21.60	20240312	1376	21.37	20241210	4.06	N	014190	500	176 억	697026	N	N	N	N
103	20250312	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	1	2	0.06	97935686	58794	24.18	1665	1680	1659	2165	1169	1669	1665.74	1.97	8767	1727	1698	1651	1622	1575	1712	1636	177	496	500	1160	1	1	35399906	591	11.93	0.57	12	0.17	140.00	2944.00	2510	20240304	-33.47	1376	20241210	21.37	2105	-20.67	20250221	1428	16.95	20250102	2130	-21.60	20240312	1376	21.37	20241210	4.06	N	014190	500	176 억	697026	N	N	N	N
104	20250312	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	1	2	0.06	79867819	47948	19.72	1665	1680	1659	2165	1169	1669	1665.72	1.97	9651	1727	1698	1651	1622	1575	1712	1636	177	496	500	1160	1	1	35399906	591	11.93	0.57	12	0.14	140.00	2944.00	2510	20240304	-33.47	1376	20241210	21.37	2105	-20.67	20250221	1428	16.95	20250102	2130	-21.60	20240312	1376	21.37	20241210	4.06	N	014190	500	176 억	697026	N	N	N	N
105	20250312	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	1	2	0.06	68633120	41207	16.95	1665	1680	1659	2165	1169	1669	1665.57	1.97	9123	1727	1698	1651	1622	1575	1712	1636	177	496	500	1160	1	1	35399906	591	11.93	0.57	12	0.12	140.00	2944.00	2510	20240304	-33.47	1376	20241210	21.37	2105	-20.67	20250221	1428	16.95	20250102	2130	-21.60	20240312	1376	21.37	20241210	4.06	N	014190	500	176 억	697026	N	N	N	N
106	20250312	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	0	3	0.00	52156241	31338	12.89	1665	1680	1659	2165	1169	1669	1664.31	1.97	4716	1727	1698	1651	1622	1575	1712	1636	177	496	500	1160	1	1	35399906	591	11.92	0.57	12	0.09	140.00	2944.00	2510	20240304	-33.51	1376	20241210	21.29	2105	-20.71	20250221	1428	16.88	20250102	2130	-21.64	20240312	1376	21.29	20241210	4.06	N	014190	500	176 억	697026	N	N	N	N
107	20250312	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	6	2	0.36	3671777	2204	0.91	1665	1680	1665	2165	1169	1669	1665.96	1.97	-11	1727	1698	1651	1622	1575	1712	1636	177	496	500	1160	1	1	35399906	593	11.96	0.57	12	0.01	140.00	2944.00	2510	20240304	-33.27	1376	20241210	21.73	2105	-20.43	20250221	1428	17.30	20250102	2130	-21.36	20240312	1376	21.73	20241210	4.06	N	014190	500	176 억	697026	N	N	N	N
108	20250311	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	0	3	0.00	388324625	235756	91.02	1605	1680	1604	2165	1169	1669	1647.14	1.62	73561	1739	1704	1686	1651	1633	1695	1642	177	496	500	1160	1	1	35399906	591	11.92	0.57	12	0.67	140.00	2944.00	2510	20240304	-33.51	1376	20241210	21.29	2105	-20.71	20250221	1428	16.88	20250102	2130	-21.64	20240311	1376	21.29	20241210	4.12	N	014190	500	176 억	573466	N	N	N	N
109	20250311	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	1	2	0.06	363769948	221031	85.34	1605	1680	1604	2165	1169	1669	1645.79	1.62	73218	1739	1704	1686	1651	1633	1695	1642	177	496	500	1160	1	1	35399906	591	11.93	0.57	12	0.62	140.00	2944.00	2510	20240304	-33.47	1376	20241210	21.37	2105	-20.67	20250221	1428	16.95	20250102	2130	-21.60	20240311	1376	21.37	20241210	4.12	N	014190	500	176 억	573466	N	N	N	N
110	20250311	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	4	2	0.24	351924229	213925	82.60	1605	1680	1604	2165	1169	1669	1645.08	1.62	73029	1739	1704	1686	1651	1633	1695	1642	177	496	500	1160	1	1	35399906	592	11.95	0.57	12	0.60	140.00	2944.00	2510	20240304	-33.35	1376	20241210	21.58	2105	-20.52	20250221	1428	17.16	20250102	2130	-21.46	20240311	1376	21.58	20241210	4.12	N	014190	500	176 억	573466	N	N	N	N
111	20250311	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	0	3	0.00	331010257	201405	77.76	1605	1680	1604	2165	1169	1669	1643.50	1.62	66590	1739	1704	1686	1651	1633	1695	1642	177	496	500	1160	1	1	35399906	591	11.92	0.57	12	0.57	140.00	2944.00	2510	20240304	-33.51	1376	20241210	21.29	2105	-20.71	20250221	1428	16.88	20250102	2130	-21.64	20240311	1376	21.29	20241210	4.12	N	014190	500	176 억	573466	N	N	N	N
112	20250311	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	7	2	0.42	311584726	189769	73.27	1605	1680	1604	2165	1169	1669	1641.91	1.62	67674	1739	1704	1686	1651	1633	1695	1642	177	496	500	1160	1	1	35399906	593	11.97	0.57	12	0.54	140.00	2944.00	2510	20240304	-33.23	1376	20241210	21.80	2105	-20.38	20250221	1428	17.37	20250102	2130	-21.31	20240311	1376	21.80	20241210	4.12	N	014190	500	176 억	573466	N	N	N	N
113	20250311	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-14	5	-0.84	276263380	168558	65.08	1605	1680	1604	2165	1169	1669	1638.98	1.62	62723	1739	1704	1686	1651	1633	1695	1642	177	496	500	1160	1	1	35399906	586	11.82	0.56	12	0.48	140.00	2944.00	2510	20240304	-34.06	1376	20241210	20.28	2105	-21.38	20250221	1428	15.90	20250102	2130	-22.30	20240311	1376	20.28	20241210	4.12	N	014190	500	176 억	573466	N	N	N	N
114	20250311	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	1	2	0.06	205531148	125427	48.43	1605	1680	1604	2165	1169	1669	1638.65	1.62	58024	1739	1704	1686	1651	1633	1695	1642	177	496	500	1160	1	1	35399906	591	11.93	0.57	12	0.35	140.00	2944.00	2510	20240304	-33.47	1376	20241210	21.37	2105	-20.67	20250221	1428	16.95	20250102	2130	-21.60	20240311	1376	21.37	20241210	4.12	N	014190	500	176 억	573466	N	N	N	N
115	20250311	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-19	5	-1.14	94396960	58380	22.54	1605	1667	1604	2165	1169	1669	1616.93	1.62	16866	1739	1704	1686	1651	1633	1695	1642	177	496	500	1160	1	1	35399906	584	11.79	0.56	12	0.16	140.00	2944.00	2510	20240304	-34.26	1376	20241210	19.91	2105	-21.62	20250221	1428	15.55	20250102	2130	-22.54	20240311	1376	19.91	20241210	4.12	N	014190	500	176 억	573466	N	N	N	N
116	20250310	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	-47	5	-2.74	428568118	253758	74.73	1716	1721	1668	2230	1202	1716	1688.86	1.61	3743	1770	1743	1707	1680	1644	1756	1693	177	514	500	1200	1	1	35399906	591	11.92	0.57	12	0.72	140.00	2944.00	2510	20240304	-33.51	1376	20241210	21.29	2105	-20.71	20250221	1428	16.88	20250102	2130	-21.64	20240311	1376	21.29	20241210	4.38	N	014190	500	176 억	569728	N	N	N	N
117	20250310	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	-9	5	-0.52	332429577	196411	57.84	1716	1721	1668	2230	1202	1716	1692.45	1.61	-6295	1770	1743	1707	1680	1644	1756	1693	177	514	500	1200	1	1	35399906	604	12.19	0.58	12	0.55	140.00	2944.00	2510	20240304	-31.99	1376	20241210	24.06	2105	-18.91	20250221	1428	19.54	20250102	2130	-19.86	20240311	1376	24.06	20241210	4.38	N	014190	500	176 억	569728	N	N	N	N
118	20250310	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-16	5	-0.93	306743561	181325	53.40	1716	1721	1668	2230	1202	1716	1691.60	1.61	-8594	1770	1743	1707	1680	1644	1756	1693	177	514	500	1200	1	1	35399906	602	12.14	0.58	12	0.51	140.00	2944.00	2510	20240304	-32.27	1376	20241210	23.55	2105	-19.24	20250221	1428	19.05	20250102	2130	-20.19	20240311	1376	23.55	20241210	4.38	N	014190	500	176 억	569728	N	N	N	N
119	20250310	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-11	5	-0.64	255089918	151017	44.47	1716	1721	1668	2230	1202	1716	1689.04	1.61	9122	1770	1743	1707	1680	1644	1756	1693	177	514	500	1200	1	1	35399906	604	12.18	0.58	12	0.43	140.00	2944.00	2510	20240304	-32.07	1376	20241210	23.91	2105	-19.00	20250221	1428	19.40	20250102	2130	-19.95	20240311	1376	23.91	20241210	4.38	N	014190	500	176 억	569728	N	N	N	N
120	20250310	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	-13	5	-0.76	239036824	141572	41.69	1716	1721	1668	2230	1202	1716	1688.33	1.61	7766	1770	1743	1707	1680	1644	1756	1693	177	514	500	1200	1	1	35399906	603	12.16	0.58	12	0.40	140.00	2944.00	2510	20240304	-32.15	1376	20241210	23.76	2105	-19.10	20250221	1428	19.26	20250102	2130	-20.05	20240311	1376	23.76	20241210	4.38	N	014190	500	176 억	569728	N	N	N	N
121	20250310	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-16	5	-0.93	227683118	134891	39.73	1716	1721	1668	2230	1202	1716	1687.78	1.61	5810	1770	1743	1707	1680	1644	1756	1693	177	514	500	1200	1	1	35399906	602	12.14	0.58	12	0.38	140.00	2944.00	2510	20240304	-32.27	1376	20241210	23.55	2105	-19.24	20250221	1428	19.05	20250102	2130	-20.19	20240311	1376	23.55	20241210	4.38	N	014190	500	176 억	569728	N	N	N	N
122	20250310	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	-17	5	-0.99	171470732	101468	29.88	1716	1721	1668	2230	1202	1716	1689.74	1.61	-2451	1770	1743	1707	1680	1644	1756	1693	177	514	500	1200	1	1	35399906	601	12.14	0.58	12	0.29	140.00	2944.00	2510	20240304	-32.31	1376	20241210	23.47	2105	-19.29	20250221	1428	18.98	20250102	2130	-20.23	20240311	1376	23.47	20241210	4.38	N	014190	500	176 억	569728	N	N	N	N
123	20250310	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	-35	5	-2.04	88841485	52278	15.40	1716	1721	1670	2230	1202	1716	1699.21	1.61	53	1770	1743	1707	1680	1644	1756	1693	177	514	500	1200	1	1	35399906	595	12.01	0.57	12	0.15	140.00	2944.00	2510	20240304	-33.03	1376	20241210	22.17	2105	-20.14	20250221	1428	17.72	20250102	2130	-21.08	20240311	1376	22.17	20241210	4.38	N	014190	500	176 억	569728	N	N	N	N
124	20250307	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	21	2	1.24	574117976	336471	87.96	1694	1734	1671	2200	1187	1695	1706.29	1.61	-810	1802	1748	1716	1662	1630	1732	1646	177	505	500	1180	1	1	35399906	607	12.26	0.58	12	0.95	140.00	2944.00	2510	20240304	-31.63	1376	20241210	24.71	2105	-18.48	20250221	1428	20.17	20250102	2310	-25.71	20240307	1376	24.71	20241210	4.54	N	014190	500	176 억	570480	N	N	N	N
125	20250307	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	20	2	1.18	517352552	303223	79.27	1694	1734	1671	2200	1187	1695	1706.18	1.61	1483	1802	1748	1716	1662	1630	1732	1646	177	505	500	1180	1	1	35399906	607	12.25	0.58	12	0.86	140.00	2944.00	2510	20240304	-31.67	1376	20241210	24.64	2105	-18.53	20250221	1428	20.10	20250102	2310	-25.76	20240307	1376	24.64	20241210	4.54	N	014190	500	176 억	570480	N	N	N	N
126	20250307	140303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	5	2	0.29	305624404	179424	46.91	1694	1734	1671	2200	1187	1695	1703.36	1.61	16238	1802	1748	1716	1662	1630	1732	1646	177	505	500	1180	1	1	35399906	602	12.14	0.58	12	0.51	140.00	2944.00	2510	20240304	-32.27	1376	20241210	23.55	2105	-19.24	20250221	1428	19.05	20250102	2310	-26.41	20240307	1376	23.55	20241210	4.54	N	014190	500	176 억	570480	N	N	N	N
127	20250307	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	10	2	0.59	276372920	162223	42.41	1694	1734	1671	2200	1187	1695	1703.66	1.61	15388	1802	1748	1716	1662	1630	1732	1646	177	505	500	1180	1	1	35399906	604	12.18	0.58	12	0.46	140.00	2944.00	2510	20240304	-32.07	1376	20241210	23.91	2105	-19.00	20250221	1428	19.40	20250102	2310	-26.19	20240307	1376	23.91	20241210	4.54	N	014190	500	176 억	570480	N	N	N	N
128	20250307	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	3	2	0.18	247379760	145079	37.93	1694	1734	1671	2200	1187	1695	1705.14	1.61	5780	1802	1748	1716	1662	1630	1732	1646	177	505	500	1180	1	1	35399906	601	12.13	0.58	12	0.41	140.00	2944.00	2510	20240304	-32.35	1376	20241210	23.40	2105	-19.33	20250221	1428	18.91	20250102	2310	-26.49	20240307	1376	23.40	20241210	4.54	N	014190	500	176 억	570480	N	N	N	N
129	20250307	110303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	19	2	1.12	198960914	116601	30.48	1694	1734	1671	2200	1187	1695	1706.34	1.61	3381	1802	1748	1716	1662	1630	1732	1646	177	505	500	1180	1	1	35399906	607	12.24	0.58	12	0.33	140.00	2944.00	2510	20240304	-31.71	1376	20241210	24.56	2105	-18.57	20250221	1428	20.03	20250102	2310	-25.80	20240307	1376	24.56	20241210	4.54	N	014190	500	176 억	570480	N	N	N	N
130	20250307	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	7	2	0.41	65766468	38929	10.18	1694	1705	1671	2200	1187	1695	1689.40	1.61	-612	1802	1748	1716	1662	1630	1732	1646	177	505	500	1180	1	1	35399906	603	12.16	0.58	12	0.11	140.00	2944.00	2510	20240304	-32.19	1376	20241210	23.69	2105	-19.14	20250221	1428	19.19	20250102	2310	-26.32	20240307	1376	23.69	20241210	4.54	N	014190	500	176 억	570480	N	N	N	N
131	20250307	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	-21	5	-1.24	8977236	5343	1.40	1694	1694	1671	2200	1187	1695	1680.19	1.61	-2181	1802	1748	1716	1662	1630	1732	1646	177	505	500	1180	1	1	35399906	593	11.96	0.57	12	0.02	140.00	2944.00	2510	20240304	-33.31	1376	20241210	21.66	2105	-20.48	20250221	1428	17.23	20250102	2310	-27.53	20240307	1376	21.66	20241210	4.54	N	014190	500	176 억	570480	N	N	N	N
132	20250306	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	-66	5	-3.75	653399234	379976	47.62	1761	1770	1684	2285	1233	1761	1719.74	1.59	-12811	1818	1789	1740	1711	1662	1804	1726	177	524	500	1230	1	1	35399906	600	12.11	0.58	12	1.07	140.00	2944.00	2510	20240304	-32.47	1376	20241210	23.18	2105	-19.48	20250221	1428	18.70	20250102	2360	-28.18	20240306	1376	23.18	20241210	4.73	N	014190	500	176 억	561784	N	N	N	N
133	20250306	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-68	5	-3.86	594311993	345036	43.24	1761	1770	1686	2285	1233	1761	1722.46	1.59	-20096	1818	1789	1740	1711	1662	1804	1726	177	524	500	1230	1	1	35399906	599	12.09	0.58	12	0.97	140.00	2944.00	2510	20240304	-32.55	1376	20241210	23.04	2105	-19.57	20250221	1428	18.56	20250102	2360	-28.26	20240306	1376	23.04	20241210	4.73	N	014190	500	176 억	561784	N	N	N	N
134	20250306	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	-47	5	-2.67	491325512	284380	35.64	1761	1770	1703	2285	1233	1761	1727.71	1.59	3689	1818	1789	1740	1711	1662	1804	1726	177	524	500	1230	1	1	35399906	607	12.24	0.58	12	0.80	140.00	2944.00	2510	20240304	-31.71	1376	20241210	24.56	2105	-18.57	20250221	1428	20.03	20250102	2360	-27.37	20240306	1376	24.56	20241210	4.73	N	014190	500	176 억	561784	N	N	N	N
135	20250306	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	-40	5	-2.27	455866577	263642	33.04	1761	1770	1711	2285	1233	1761	1729.11	1.59	12331	1818	1789	1740	1711	1662	1804	1726	177	524	500	1230	1	1	35399906	609	12.29	0.58	12	0.74	140.00	2944.00	2510	20240304	-31.43	1376	20241210	25.07	2105	-18.24	20250221	1428	20.52	20250102	2360	-27.08	20240306	1376	25.07	20241210	4.73	N	014190	500	176 억	561784	N	N	N	N
136	20250306	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	-37	5	-2.10	431614422	249503	31.27	1761	1770	1713	2285	1233	1761	1729.90	1.59	23714	1818	1789	1740	1711	1662	1804	1726	177	524	500	1230	1	1	35399906	610	12.31	0.59	12	0.70	140.00	2944.00	2510	20240304	-31.31	1376	20241210	25.29	2105	-18.10	20250221	1428	20.73	20250102	2360	-26.95	20240306	1376	25.29	20241210	4.73	N	014190	500	176 억	561784	N	N	N	N
137	20250306	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	-39	5	-2.21	355022557	204891	25.68	1761	1770	1713	2285	1233	1761	1732.74	1.59	32087	1818	1789	1740	1711	1662	1804	1726	177	524	500	1230	1	1	35399906	610	12.30	0.58	12	0.58	140.00	2944.00	2510	20240304	-31.39	1376	20241210	25.15	2105	-18.19	20250221	1428	20.59	20250102	2360	-27.03	20240306	1376	25.15	20241210	4.73	N	014190	500	176 억	561784	N	N	N	N
138	20250306	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1731	-30	5	-1.70	283884364	163558	20.50	1761	1770	1713	2285	1233	1761	1735.68	1.59	19663	1818	1789	1740	1711	1662	1804	1726	177	524	500	1230	1	1	35399906	613	12.36	0.59	12	0.46	140.00	2944.00	2510	20240304	-31.04	1376	20241210	25.80	2105	-17.77	20250221	1428	21.22	20250102	2360	-26.65	20240306	1376	25.80	20241210	4.73	N	014190	500	176 억	561784	N	N	N	N
139	20250306	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	3	2	0.17	24951219	14200	1.78	1761	1764	1744	2285	1233	1761	1757.13	1.59	-5088	1818	1789	1740	1711	1662	1804	1726	177	524	500	1230	1	1	35399906	624	12.60	0.60	12	0.04	140.00	2944.00	2510	20240304	-29.72	1376	20241210	28.20	2105	-16.20	20250221	1428	23.53	20250102	2360	-25.25	20240306	1376	28.20	20241210	4.73	N	014190	500	176 억	561784	N	N	N	N
140	20250305	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	71	2	4.20	1379692581	794227	269.73	1691	1769	1691	2195	1183	1690	1737.14	1.36	81157	1724	1707	1682	1665	1640	1715	1673	177	505	500	1180	1	1	35399906	623	12.58	0.60	12	2.24	140.00	2944.00	2510	20240304	-29.84	1376	20241210	27.98	2105	-16.34	20250221	1428	23.32	20250102	2405	-26.78	20240305	1376	27.98	20241210	4.88	N	014190	500	176 억	481878	N	N	N	N
141	20250305	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1755	65	2	3.85	1299808425	748792	254.30	1691	1769	1691	2195	1183	1690	1735.87	1.36	81489	1724	1707	1682	1665	1640	1715	1673	177	505	500	1180	1	1	35399906	621	12.54	0.60	12	2.12	140.00	2944.00	2510	20240304	-30.08	1376	20241210	27.54	2105	-16.63	20250221	1428	22.90	20250102	2405	-27.03	20240305	1376	27.54	20241210	4.88	N	014190	500	176 억	481878	N	N	N	N
142	20250305	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1754	64	2	3.79	1193255275	688024	233.66	1691	1769	1691	2195	1183	1690	1734.32	1.36	65461	1724	1707	1682	1665	1640	1715	1673	177	505	500	1180	1	1	35399906	621	12.53	0.60	12	1.94	140.00	2944.00	2510	20240304	-30.12	1376	20241210	27.47	2105	-16.67	20250221	1428	22.83	20250102	2405	-27.07	20240305	1376	27.47	20241210	4.88	N	014190	500	176 억	481878	N	N	N	N
143	20250305	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	54	2	3.20	815313478	472612	160.51	1691	1747	1691	2195	1183	1690	1725.12	1.36	34627	1724	1707	1682	1665	1640	1715	1673	177	505	500	1180	1	1	35399906	617	12.46	0.59	12	1.34	140.00	2944.00	2510	20240304	-30.52	1376	20241210	26.74	2105	-17.15	20250221	1428	22.13	20250102	2405	-27.48	20240305	1376	26.74	20241210	4.88	N	014190	500	176 억	481878	N	N	N	N
144	20250305	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	26	2	1.54	659628141	382472	129.89	1691	1747	1691	2195	1183	1690	1724.64	1.36	-9006	1724	1707	1682	1665	1640	1715	1673	177	505	500	1180	1	1	35399906	607	12.26	0.58	12	1.08	140.00	2944.00	2510	20240304	-31.63	1376	20241210	24.71	2105	-18.48	20250221	1428	20.17	20250102	2405	-28.65	20240305	1376	24.71	20241210	4.88	N	014190	500	176 억	481878	N	N	N	N
145	20250305	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1727	37	2	2.19	561312337	325304	110.48	1691	1747	1691	2195	1183	1690	1725.50	1.36	7332	1724	1707	1682	1665	1640	1715	1673	177	505	500	1180	1	1	35399906	611	12.34	0.59	12	0.92	140.00	2944.00	2510	20240304	-31.20	1376	20241210	25.51	2105	-17.96	20250221	1428	20.94	20250102	2405	-28.19	20240305	1376	25.51	20241210	4.88	N	014190	500	176 억	481878	N	N	N	N
146	20250305	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	31	2	1.83	452674215	262411	89.12	1691	1747	1691	2195	1183	1690	1725.06	1.36	-760	1724	1707	1682	1665	1640	1715	1673	177	505	500	1180	1	1	35399906	609	12.29	0.58	12	0.74	140.00	2944.00	2510	20240304	-31.43	1376	20241210	25.07	2105	-18.24	20250221	1428	20.52	20250102	2405	-28.44	20240305	1376	25.07	20241210	4.88	N	014190	500	176 억	481878	N	N	N	N
147	20250305	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	25	2	1.48	91301025	53220	18.07	1691	1725	1691	2195	1183	1690	1715.54	1.36	15642	1724	1707	1682	1665	1640	1715	1673	177	505	500	1180	1	1	35399906	607	12.25	0.58	12	0.15	140.00	2944.00	2510	20240304	-31.67	1376	20241210	24.64	2105	-18.53	20250221	1428	20.10	20250102	2405	-28.69	20240305	1376	24.64	20241210	4.88	N	014190	500	176 억	481878	N	N	N	N
148	20250304	160257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	2	2	0.12	454256234	270148	54.92	1688	1699	1657	2190	1182	1688	1681.50	1.27	61911	1748	1717	1693	1662	1638	1706	1651	177	502	500	1180	1	1	35399906	598	12.07	0.57	12	0.76	140.00	2944.00	2510	20240304	-32.67	1376	20241210	22.82	2105	-19.71	20250221	1428	18.35	20250102	2510	-32.67	20240304	1376	22.82	20241210	4.83	N	014190	500	176 억	450109	N	N	N	N
149	20250304	150257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	3	2	0.18	398432083	237110	48.20	1688	1696	1657	2190	1182	1688	1680.37	1.27	68287	1748	1717	1693	1662	1638	1706	1651	177	502	500	1180	1	1	35399906	599	12.08	0.57	12	0.67	140.00	2944.00	2510	20240304	-32.63	1376	20241210	22.89	2105	-19.67	20250221	1428	18.42	20250102	2510	-32.63	20240304	1376	22.89	20241210	4.83	N	014190	500	176 억	450109	N	N	N	N
150	20250304	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-2	5	-0.12	268355741	159763	32.48	1688	1696	1657	2190	1182	1688	1679.71	1.27	25391	1748	1717	1693	1662	1638	1706	1651	177	502	500	1180	1	1	35399906	597	12.04	0.57	12	0.45	140.00	2944.00	2510	20240304	-32.83	1376	20241210	22.53	2105	-19.90	20250221	1428	18.07	20250102	2510	-32.83	20240304	1376	22.53	20241210	4.83	N	014190	500	176 억	450109	N	N	N	N
151	20250304	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	-1	5	-0.06	218341146	130083	26.44	1688	1696	1657	2190	1182	1688	1678.48	1.27	17805	1748	1717	1693	1662	1638	1706	1651	177	502	500	1180	1	1	35399906	597	12.05	0.57	12	0.37	140.00	2944.00	2510	20240304	-32.79	1376	20241210	22.60	2105	-19.86	20250221	1428	18.14	20250102	2510	-32.79	20240304	1376	22.60	20241210	4.83	N	014190	500	176 억	450109	N	N	N	N
152	20250304	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	0	3	0.00	166646793	99491	20.22	1688	1696	1657	2190	1182	1688	1674.99	1.27	6611	1748	1717	1693	1662	1638	1706	1651	177	502	500	1180	1	1	35399906	598	12.06	0.57	12	0.28	140.00	2944.00	2510	20240304	-32.75	1376	20241210	22.67	2105	-19.81	20250221	1428	18.21	20250102	2510	-32.75	20240304	1376	22.67	20241210	4.83	N	014190	500	176 억	450109	N	N	N	N
153	20250304	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	-9	5	-0.53	141630392	84607	17.20	1688	1696	1657	2190	1182	1688	1673.98	1.27	3091	1748	1717	1693	1662	1638	1706	1651	177	502	500	1180	1	1	35399906	594	11.99	0.57	12	0.24	140.00	2944.00	2510	20240304	-33.11	1376	20241210	22.02	2105	-20.24	20250221	1428	17.58	20250102	2510	-33.11	20240304	1376	22.02	20241210	4.83	N	014190	500	176 억	450109	N	N	N	N
154	20250304	100256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-5	5	-0.30	96326103	57721	11.73	1688	1690	1657	2190	1182	1688	1668.82	1.27	6869	1748	1717	1693	1662	1638	1706	1651	177	502	500	1180	1	1	35399906	596	12.02	0.57	12	0.16	140.00	2944.00	2510	20240304	-32.95	1376	20241210	22.31	2105	-20.05	20250221	1428	17.86	20250102	2510	-32.95	20240304	1376	22.31	20241210	4.83	N	014190	500	176 억	450109	N	N	N	N
155	20250304	090255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-29	5	-1.72	14143632	8473	1.72	1688	1688	1657	2190	1182	1688	1669.26	1.27	-2577	1748	1717	1693	1662	1638	1706	1651	177	502	500	1180	1	1	35399906	587	11.85	0.56	12	0.02	140.00	2944.00	2510	20240304	-33.90	1376	20241210	20.57	2105	-21.19	20250221	1428	16.18	20250102	2510	-33.90	20240304	1376	20.57	20241210	4.83	N	014190	500	176 억	450109	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History