KissMeData/044960/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

62 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	20250328	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-30	5	-0.69	191738464	44199	142.47	4370	4500	4300	5640	3045	4345	4338.09	0.21	-12324	4438	4391	4368	4321	4298	4380	4310	63	1295	500	3210	5	1	12641883	545	14.73	1.08	12	0.35	293.00	4009.00	6020	20240617	-28.32	4265	20241209	1.17	5140	-16.05	20250107	4285	0.70	20250311	6020	-28.32	20240617	4265	1.17	20241209	2.49	N	044960	500	63 억	26160	N	N	N	N
3	20250328	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	-20	5	-0.46	172148554	39661	127.84	4370	4500	4300	5640	3045	4345	4340.50	0.21	-11836	4438	4391	4368	4321	4298	4380	4310	63	1295	500	3210	5	1	12641883	547	14.76	1.08	12	0.31	293.00	4009.00	6020	20240617	-28.16	4265	20241209	1.41	5140	-15.86	20250107	4285	0.93	20250311	6020	-28.16	20240617	4265	1.41	20241209	2.49	N	044960	500	63 억	26160	N	N	N	N
4	20250328	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-10	5	-0.23	152203627	35071	113.04	4370	4500	4300	5640	3045	4345	4339.87	0.21	-11278	4438	4391	4368	4321	4298	4380	4310	63	1295	500	3210	5	1	12641883	548	14.80	1.08	12	0.28	293.00	4009.00	6020	20240617	-27.99	4265	20241209	1.64	5140	-15.66	20250107	4285	1.17	20250311	6020	-27.99	20240617	4265	1.64	20241209	2.49	N	044960	500	63 억	26160	N	N	N	N
5	20250328	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	30	2	0.69	151369810	34879	112.43	4370	4500	4300	5640	3045	4345	4339.86	0.21	-11425	4438	4391	4368	4321	4298	4380	4310	63	1295	500	3210	5	1	12641883	553	14.93	1.09	12	0.28	293.00	4009.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4285	2.10	20250311	6020	-27.33	20240617	4265	2.58	20241209	2.49	N	044960	500	63 억	26160	N	N	N	N
6	20250328	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	45	2	1.04	145239015	33471	107.89	4370	4500	4300	5640	3045	4345	4339.25	0.21	-11423	4438	4391	4368	4321	4298	4380	4310	63	1295	500	3210	5	1	12641883	555	14.98	1.10	12	0.26	293.00	4009.00	6020	20240617	-27.08	4265	20241209	2.93	5140	-14.59	20250107	4285	2.45	20250311	6020	-27.08	20240617	4265	2.93	20241209	2.49	N	044960	500	63 억	26160	N	N	N	N
7	20250328	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-25	5	-0.58	96320305	22305	71.90	4370	4370	4300	5640	3045	4345	4318.33	0.21	-8091	4438	4391	4368	4321	4298	4380	4310	63	1295	500	3210	5	1	12641883	546	14.74	1.08	12	0.18	293.00	4009.00	6020	20240617	-28.24	4265	20241209	1.29	5140	-15.95	20250107	4285	0.82	20250311	6020	-28.24	20240617	4265	1.29	20241209	2.49	N	044960	500	63 억	26160	N	N	N	N
8	20250328	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-15	5	-0.35	31576415	7318	23.59	4370	4370	4300	5640	3045	4345	4314.90	0.21	-5270	4438	4391	4368	4321	4298	4380	4310	63	1295	500	3210	5	1	12641883	547	14.78	1.08	12	0.06	293.00	4009.00	6020	20240617	-28.07	4265	20241209	1.52	5140	-15.76	20250107	4285	1.05	20250311	6020	-28.07	20240617	4265	1.52	20241209	2.49	N	044960	500	63 억	26160	N	N	N	N
9	20250328	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	-35	5	-0.81	7497000	1736	5.60	4370	4370	4310	5640	3045	4345	4318.55	0.21	-1480	4438	4391	4368	4321	4298	4380	4310	63	1295	500	3210	5	1	12641883	545	14.71	1.08	12	0.01	293.00	4009.00	6020	20240617	-28.41	4265	20241209	1.06	5140	-16.15	20250107	4285	0.58	20250311	6020	-28.41	20240617	4265	1.06	20241209	2.49	N	044960	500	63 억	26160	N	N	N	N
10	20250327	161421	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-65	5	-1.47	135735290	31024	123.24	4385	4415	4345	5730	3090	4410	4375.18	0.20	754	4480	4445	4410	4375	4340	4462	4392	63	1320	500	3260	5	1	12641883	549	14.83	1.08	12	0.25	293.00	4009.00	6020	20240617	-27.82	4265	20241209	1.88	5140	-15.47	20250107	4285	1.40	20250311	6020	-27.82	20240617	4265	1.88	20241209	2.51	N	044960	500	63 억	25815	N	N	N	N
11	20250327	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-40	5	-0.91	121940715	27851	110.63	4385	4415	4355	5730	3090	4410	4378.32	0.20	1181	4480	4445	4410	4375	4340	4462	4392	63	1320	500	3260	5	1	12641883	552	14.91	1.09	12	0.22	293.00	4009.00	6020	20240617	-27.41	4265	20241209	2.46	5140	-14.98	20250107	4285	1.98	20250311	6020	-27.41	20240617	4265	2.46	20241209	2.51	N	044960	500	63 억	25815	N	N	N	N
12	20250327	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-30	5	-0.68	102964670	23500	93.35	4385	4415	4355	5730	3090	4410	4381.48	0.20	1104	4480	4445	4410	4375	4340	4462	4392	63	1320	500	3260	5	1	12641883	554	14.95	1.09	12	0.19	293.00	4009.00	6020	20240617	-27.24	4265	20241209	2.70	5140	-14.79	20250107	4285	2.22	20250311	6020	-27.24	20240617	4265	2.70	20241209	2.51	N	044960	500	63 억	25815	N	N	N	N
13	20250327	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-40	5	-0.91	84680550	19323	76.76	4385	4415	4355	5730	3090	4410	4382.37	0.20	1559	4480	4445	4410	4375	4340	4462	4392	63	1320	500	3260	5	1	12641883	552	14.91	1.09	12	0.15	293.00	4009.00	6020	20240617	-27.41	4265	20241209	2.46	5140	-14.98	20250107	4285	1.98	20250311	6020	-27.41	20240617	4265	2.46	20241209	2.51	N	044960	500	63 억	25815	N	N	N	N
14	20250327	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-10	5	-0.23	38443875	8748	34.75	4385	4415	4380	5730	3090	4410	4394.59	0.20	-541	4480	4445	4410	4375	4340	4462	4392	63	1320	500	3260	5	1	12641883	556	15.02	1.10	12	0.07	293.00	4009.00	6020	20240617	-26.91	4265	20241209	3.17	5140	-14.40	20250107	4285	2.68	20250311	6020	-26.91	20240617	4265	3.17	20241209	2.51	N	044960	500	63 억	25815	N	N	N	N
15	20250327	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-10	5	-0.23	32747750	7451	29.60	4385	4415	4380	5730	3090	4410	4395.08	0.20	-407	4480	4445	4410	4375	4340	4462	4392	63	1320	500	3260	5	1	12641883	556	15.02	1.10	12	0.06	293.00	4009.00	6020	20240617	-26.91	4265	20241209	3.17	5140	-14.40	20250107	4285	2.68	20250311	6020	-26.91	20240617	4265	3.17	20241209	2.51	N	044960	500	63 억	25815	N	N	N	N
16	20250327	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	5	2	0.11	19992070	4552	18.08	4385	4415	4380	5730	3090	4410	4391.93	0.20	1522	4480	4445	4410	4375	4340	4462	4392	63	1320	500	3260	5	1	12641883	558	15.07	1.10	12	0.04	293.00	4009.00	6020	20240617	-26.66	4265	20241209	3.52	5140	-14.11	20250107	4285	3.03	20250311	6020	-26.66	20240617	4265	3.52	20241209	2.51	N	044960	500	63 억	25815	N	N	N	N
17	20250327	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	5	2	0.11	1205905	275	1.09	4385	4415	4385	5730	3090	4410	4385.11	0.20	0	4480	4445	4410	4375	4340	4462	4392	63	1320	500	3260	5	1	12641883	558	15.07	1.10	12	0.00	293.00	4009.00	6020	20240617	-26.66	4265	20241209	3.52	5140	-14.11	20250107	4285	3.03	20250311	6020	-26.66	20240617	4265	3.52	20241209	2.51	N	044960	500	63 억	25815	N	N	N	N
18	20250326	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	0	3	0.00	110336030	25074	64.46	4400	4445	4375	5730	3090	4410	4400.42	0.22	-2268	4506	4457	4431	4382	4356	4445	4370	63	1320	500	3260	5	1	12641883	558	15.05	1.10	12	0.20	293.00	4009.00	6020	20240617	-26.74	4265	20241209	3.40	5140	-14.20	20250107	4285	2.92	20250311	6020	-26.74	20240617	4265	3.40	20241209	2.52	N	044960	500	63 억	28132	N	N	N	N
19	20250326	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	0	3	0.00	78893820	17918	46.06	4400	4445	4390	5730	3090	4410	4403.05	0.22	-1828	4506	4457	4431	4382	4356	4445	4370	63	1320	500	3260	5	1	12641883	558	15.05	1.10	12	0.14	293.00	4009.00	6020	20240617	-26.74	4265	20241209	3.40	5140	-14.20	20250107	4285	2.92	20250311	6020	-26.74	20240617	4265	3.40	20241209	2.52	N	044960	500	63 억	28132	N	N	N	N
20	20250326	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	20	2	0.45	68212030	15489	39.82	4400	4445	4390	5730	3090	4410	4403.90	0.22	-2104	4506	4457	4431	4382	4356	4445	4370	63	1320	500	3260	5	1	12641883	560	15.12	1.11	12	0.12	293.00	4009.00	6020	20240617	-26.41	4265	20241209	3.87	5140	-13.81	20250107	4285	3.38	20250311	6020	-26.41	20240617	4265	3.87	20241209	2.52	N	044960	500	63 억	28132	N	N	N	N
21	20250326	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	-5	5	-0.11	44450405	10097	25.96	4400	4445	4390	5730	3090	4410	4402.34	0.22	-1857	4506	4457	4431	4382	4356	4445	4370	63	1320	500	3260	5	1	12641883	557	15.03	1.10	12	0.08	293.00	4009.00	6020	20240617	-26.83	4265	20241209	3.28	5140	-14.30	20250107	4285	2.80	20250311	6020	-26.83	20240617	4265	3.28	20241209	2.52	N	044960	500	63 억	28132	N	N	N	N
22	20250326	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-15	5	-0.34	41394420	9403	24.17	4400	4445	4390	5730	3090	4410	4402.26	0.22	-1911	4506	4457	4431	4382	4356	4445	4370	63	1320	500	3260	5	1	12641883	556	15.00	1.10	12	0.07	293.00	4009.00	6020	20240617	-26.99	4265	20241209	3.05	5140	-14.49	20250107	4285	2.57	20250311	6020	-26.99	20240617	4265	3.05	20241209	2.52	N	044960	500	63 억	28132	N	N	N	N
23	20250326	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-15	5	-0.34	24751380	5618	14.44	4400	4445	4390	5730	3090	4410	4405.73	0.22	-1918	4506	4457	4431	4382	4356	4445	4370	63	1320	500	3260	5	1	12641883	556	15.00	1.10	12	0.04	293.00	4009.00	6020	20240617	-26.99	4265	20241209	3.05	5140	-14.49	20250107	4285	2.57	20250311	6020	-26.99	20240617	4265	3.05	20241209	2.52	N	044960	500	63 억	28132	N	N	N	N
24	20250326	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-15	5	-0.34	15061420	3414	8.78	4400	4445	4395	5730	3090	4410	4411.66	0.22	-1344	4506	4457	4431	4382	4356	4445	4370	63	1320	500	3260	5	1	12641883	556	15.00	1.10	12	0.03	293.00	4009.00	6020	20240617	-26.99	4265	20241209	3.05	5140	-14.49	20250107	4285	2.57	20250311	6020	-26.99	20240617	4265	3.05	20241209	2.52	N	044960	500	63 억	28132	N	N	N	N
25	20250326	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	15	2	0.34	1534145	348	0.89	4400	4425	4400	5730	3090	4410	4408.46	0.22	-63	4506	4457	4431	4382	4356	4445	4370	63	1320	500	3260	5	1	12641883	559	15.10	1.10	12	0.00	293.00	4009.00	6020	20240617	-26.50	4265	20241209	3.75	5140	-13.91	20250107	4285	3.27	20250311	6020	-26.50	20240617	4265	3.75	20241209	2.52	N	044960	500	63 억	28132	N	N	N	N
26	20250325	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-65	5	-1.45	171597957	38814	103.51	4475	4480	4405	5810	3135	4475	4421.03	0.28	-9161	4508	4491	4458	4441	4408	4500	4450	63	1335	500	3310	5	1	12641883	558	15.05	1.10	12	0.31	293.00	4009.00	6020	20240617	-26.74	4265	20241209	3.40	5140	-14.20	20250107	4285	2.92	20250311	6020	-26.74	20240617	4265	3.40	20241209	2.53	N	044960	500	63 억	35292	N	N	N	N
27	20250325	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-55	5	-1.23	149877997	33893	90.39	4475	4480	4405	5810	3135	4475	4422.09	0.28	-8357	4508	4491	4458	4441	4408	4500	4450	63	1335	500	3310	5	1	12641883	559	15.09	1.10	12	0.27	293.00	4009.00	6020	20240617	-26.58	4265	20241209	3.63	5140	-14.01	20250107	4285	3.15	20250311	6020	-26.58	20240617	4265	3.63	20241209	2.53	N	044960	500	63 억	35292	N	N	N	N
28	20250325	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-55	5	-1.23	138113352	31229	83.28	4475	4480	4405	5810	3135	4475	4422.60	0.28	-7571	4508	4491	4458	4441	4408	4500	4450	63	1335	500	3310	5	1	12641883	559	15.09	1.10	12	0.25	293.00	4009.00	6020	20240617	-26.58	4265	20241209	3.63	5140	-14.01	20250107	4285	3.15	20250311	6020	-26.58	20240617	4265	3.63	20241209	2.53	N	044960	500	63 억	35292	N	N	N	N
29	20250325	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	-45	5	-1.01	117331730	26514	70.71	4475	4480	4405	5810	3135	4475	4425.27	0.28	-5777	4508	4491	4458	4441	4408	4500	4450	63	1335	500	3310	5	1	12641883	560	15.12	1.11	12	0.21	293.00	4009.00	6020	20240617	-26.41	4265	20241209	3.87	5140	-13.81	20250107	4285	3.38	20250311	6020	-26.41	20240617	4265	3.87	20241209	2.53	N	044960	500	63 억	35292	N	N	N	N
30	20250325	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	-45	5	-1.01	99278020	22422	59.80	4475	4480	4405	5810	3135	4475	4427.70	0.28	-5765	4508	4491	4458	4441	4408	4500	4450	63	1335	500	3310	5	1	12641883	560	15.12	1.11	12	0.18	293.00	4009.00	6020	20240617	-26.41	4265	20241209	3.87	5140	-13.81	20250107	4285	3.38	20250311	6020	-26.41	20240617	4265	3.87	20241209	2.53	N	044960	500	63 억	35292	N	N	N	N
31	20250325	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	-25	5	-0.56	41136485	9257	24.69	4475	4480	4430	5810	3135	4475	4443.82	0.28	-4095	4508	4491	4458	4441	4408	4500	4450	63	1335	500	3310	5	1	12641883	563	15.19	1.11	12	0.07	293.00	4009.00	6020	20240617	-26.08	4265	20241209	4.34	5140	-13.42	20250107	4285	3.85	20250311	6020	-26.08	20240617	4265	4.34	20241209	2.53	N	044960	500	63 억	35292	N	N	N	N
32	20250325	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	-30	5	-0.67	23238055	5229	13.94	4475	4480	4430	5810	3135	4475	4444.07	0.28	-2517	4508	4491	4458	4441	4408	4500	4450	63	1335	500	3310	5	1	12641883	562	15.17	1.11	12	0.04	293.00	4009.00	6020	20240617	-26.16	4265	20241209	4.22	5140	-13.52	20250107	4285	3.73	20250311	6020	-26.16	20240617	4265	4.22	20241209	2.53	N	044960	500	63 억	35292	N	N	N	N
33	20250325	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	5	2	0.11	165635	37	0.10	4475	4480	4475	5810	3135	4475	4476.67	0.28	-23	4508	4491	4458	4441	4408	4500	4450	63	1335	500	3310	5	1	12641883	566	15.29	1.12	12	0.00	293.00	4009.00	6020	20240617	-25.58	4265	20241209	5.04	5140	-12.84	20250107	4285	4.55	20250311	6020	-25.58	20240617	4265	5.04	20241209	2.53	N	044960	500	63 억	35292	N	N	N	N
34	20250324	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	0	3	0.00	166511332	37462	82.75	4475	4475	4425	5810	3135	4475	4444.80	0.16	-2650	4575	4525	4480	4430	4385	4502	4407	63	1335	500	3310	5	1	12641883	566	15.27	1.12	12	0.30	293.00	4009.00	6020	20240617	-25.66	4265	20241209	4.92	5140	-12.94	20250107	4285	4.43	20250311	6020	-25.66	20240617	4265	4.92	20241209	2.52	N	044960	500	63 억	19861	N	N	N	N
35	20250324	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	-10	5	-0.22	153532292	34557	76.34	4475	4475	4425	5810	3135	4475	4442.87	0.16	-1875	4575	4525	4480	4430	4385	4502	4407	63	1335	500	3310	5	1	12641883	564	15.24	1.11	12	0.27	293.00	4009.00	6020	20240617	-25.83	4265	20241209	4.69	5140	-13.13	20250107	4285	4.20	20250311	6020	-25.83	20240617	4265	4.69	20241209	2.52	N	044960	500	63 억	19861	N	N	N	N
36	20250324	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	-35	5	-0.78	142863277	32157	71.04	4475	4475	4425	5810	3135	4475	4442.68	0.16	-847	4575	4525	4480	4430	4385	4502	4407	63	1335	500	3310	5	1	12641883	561	15.15	1.11	12	0.25	293.00	4009.00	6020	20240617	-26.25	4265	20241209	4.10	5140	-13.62	20250107	4285	3.62	20250311	6020	-26.25	20240617	4265	4.10	20241209	2.52	N	044960	500	63 억	19861	N	N	N	N
37	20250324	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	-40	5	-0.89	127869197	28774	63.56	4475	4475	4430	5810	3135	4475	4443.91	0.16	-847	4575	4525	4480	4430	4385	4502	4407	63	1335	500	3310	5	1	12641883	561	15.14	1.11	12	0.23	293.00	4009.00	6020	20240617	-26.33	4265	20241209	3.99	5140	-13.72	20250107	4285	3.50	20250311	6020	-26.33	20240617	4265	3.99	20241209	2.52	N	044960	500	63 억	19861	N	N	N	N
38	20250324	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	-35	5	-0.78	123277045	27739	61.28	4475	4475	4430	5810	3135	4475	4444.17	0.16	-746	4575	4525	4480	4430	4385	4502	4407	63	1335	500	3310	5	1	12641883	561	15.15	1.11	12	0.22	293.00	4009.00	6020	20240617	-26.25	4265	20241209	4.10	5140	-13.62	20250107	4285	3.62	20250311	6020	-26.25	20240617	4265	4.10	20241209	2.52	N	044960	500	63 억	19861	N	N	N	N
39	20250324	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	-35	5	-0.78	86184310	19374	42.80	4475	4475	4435	5810	3135	4475	4448.45	0.16	-1119	4575	4525	4480	4430	4385	4502	4407	63	1335	500	3310	5	1	12641883	561	15.15	1.11	12	0.15	293.00	4009.00	6020	20240617	-26.25	4265	20241209	4.10	5140	-13.62	20250107	4285	3.62	20250311	6020	-26.25	20240617	4265	4.10	20241209	2.52	N	044960	500	63 억	19861	N	N	N	N
40	20250324	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	-20	5	-0.45	51406715	11552	25.52	4475	4475	4435	5810	3135	4475	4450.02	0.16	-929	4575	4525	4480	4430	4385	4502	4407	63	1335	500	3310	5	1	12641883	563	15.20	1.11	12	0.09	293.00	4009.00	6020	20240617	-26.00	4265	20241209	4.45	5140	-13.33	20250107	4285	3.97	20250311	6020	-26.00	20240617	4265	4.45	20241209	2.52	N	044960	500	63 억	19861	N	N	N	N
41	20250324	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	-30	5	-0.67	3180470	714	1.58	4475	4475	4445	5810	3135	4475	4454.29	0.16	-18	4575	4525	4480	4430	4385	4502	4407	63	1335	500	3310	5	1	12641883	562	15.17	1.11	12	0.01	293.00	4009.00	6020	20240617	-26.16	4265	20241209	4.22	5140	-13.52	20250107	4285	3.73	20250311	6020	-26.16	20240617	4265	4.22	20241209	2.52	N	044960	500	63 억	19861	N	N	N	N
42	20250321	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	10	2	0.22	200928350	45039	108.03	4515	4530	4435	5800	3130	4465	4461.21	0.09	2788	4578	4521	4488	4431	4398	4505	4415	63	1335	500	3300	5	1	12641883	566	15.27	1.12	12	0.36	293.00	4009.00	6020	20240617	-25.66	4265	20241209	4.92	5140	-12.94	20250107	4285	4.43	20250311	6020	-25.66	20240617	4265	4.92	20241209	2.61	N	044960	500	63 억	10925	N	N	N	N
43	20250321	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	5	2	0.11	179511830	40243	96.53	4515	4530	4435	5800	3130	4465	4460.70	0.09	2946	4578	4521	4488	4431	4398	4505	4415	63	1335	500	3300	5	1	12641883	565	15.26	1.11	12	0.32	293.00	4009.00	6020	20240617	-25.75	4265	20241209	4.81	5140	-13.04	20250107	4285	4.32	20250311	6020	-25.75	20240617	4265	4.81	20241209	2.61	N	044960	500	63 억	10925	N	N	N	N
44	20250321	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	0	3	0.00	150751530	33799	81.07	4515	4530	4435	5800	3130	4465	4460.24	0.09	2292	4578	4521	4488	4431	4398	4505	4415	63	1335	500	3300	5	1	12641883	564	15.24	1.11	12	0.27	293.00	4009.00	6020	20240617	-25.83	4265	20241209	4.69	5140	-13.13	20250107	4285	4.20	20250311	6020	-25.83	20240617	4265	4.69	20241209	2.61	N	044960	500	63 억	10925	N	N	N	N
45	20250321	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	-5	5	-0.11	105478525	23626	56.67	4515	4530	4435	5800	3130	4465	4464.51	0.09	1044	4578	4521	4488	4431	4398	4505	4415	63	1335	500	3300	5	1	12641883	564	15.22	1.11	12	0.19	293.00	4009.00	6020	20240617	-25.91	4265	20241209	4.57	5140	-13.23	20250107	4285	4.08	20250311	6020	-25.91	20240617	4265	4.57	20241209	2.61	N	044960	500	63 억	10925	N	N	N	N
46	20250321	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	20	2	0.45	91492175	20491	49.15	4515	4530	4435	5800	3130	4465	4464.99	0.09	-212	4578	4521	4488	4431	4398	4505	4415	63	1335	500	3300	5	1	12641883	567	15.31	1.12	12	0.16	293.00	4009.00	6020	20240617	-25.50	4265	20241209	5.16	5140	-12.74	20250107	4285	4.67	20250311	6020	-25.50	20240617	4265	5.16	20241209	2.61	N	044960	500	63 억	10925	N	N	N	N
47	20250321	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	15	2	0.34	79382415	17785	42.66	4515	4530	4435	5800	3130	4465	4463.45	0.09	-87	4578	4521	4488	4431	4398	4505	4415	63	1335	500	3300	5	1	12641883	566	15.29	1.12	12	0.14	293.00	4009.00	6020	20240617	-25.58	4265	20241209	5.04	5140	-12.84	20250107	4285	4.55	20250311	6020	-25.58	20240617	4265	5.04	20241209	2.61	N	044960	500	63 억	10925	N	N	N	N
48	20250321	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	5	2	0.11	71005175	15907	38.16	4515	4530	4435	5800	3130	4465	4463.77	0.09	-189	4578	4521	4488	4431	4398	4505	4415	63	1335	500	3300	5	1	12641883	565	15.26	1.11	12	0.13	293.00	4009.00	6020	20240617	-25.75	4265	20241209	4.81	5140	-13.04	20250107	4285	4.32	20250311	6020	-25.75	20240617	4265	4.81	20241209	2.61	N	044960	500	63 억	10925	N	N	N	N
49	20250321	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	10	2	0.22	16608170	3698	8.87	4515	4530	4470	5800	3130	4465	4491.12	0.09	-444	4578	4521	4488	4431	4398	4505	4415	63	1335	500	3300	5	1	12641883	566	15.27	1.12	12	0.03	293.00	4009.00	6020	20240617	-25.66	4265	20241209	4.92	5140	-12.94	20250107	4285	4.43	20250311	6020	-25.66	20240617	4265	4.92	20241209	2.61	N	044960	500	63 억	10925	N	N	N	N
50	20250320	160806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	-20	5	-0.45	181690170	40509	37.14	4515	4545	4455	5830	3140	4485	4485.19	0.09	-503	4638	4561	4523	4446	4408	4542	4427	63	1345	500	3310	5	1	12641883	564	15.24	1.11	12	0.32	293.00	4009.00	6020	20240617	-25.83	4265	20241209	4.69	5140	-13.13	20250107	4285	4.20	20250311	6020	-25.83	20240617	4265	4.69	20241209	2.57	N	044960	500	63 억	11428	N	N	N	N
51	20250320	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	-10	5	-0.22	178648710	39828	36.52	4515	4545	4455	5830	3140	4485	4485.51	0.09	-411	4638	4561	4523	4446	4408	4542	4427	63	1345	500	3310	5	1	12641883	566	15.27	1.12	12	0.32	293.00	4009.00	6020	20240617	-25.66	4265	20241209	4.92	5140	-12.94	20250107	4285	4.43	20250311	6020	-25.66	20240617	4265	4.92	20241209	2.57	N	044960	500	63 억	11428	N	N	N	N
52	20250320	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	5	2	0.11	165839585	36971	33.90	4515	4545	4455	5830	3140	4485	4485.67	0.09	534	4638	4561	4523	4446	4408	4542	4427	63	1345	500	3310	5	1	12641883	568	15.32	1.12	12	0.29	293.00	4009.00	6020	20240617	-25.42	4265	20241209	5.28	5140	-12.65	20250107	4285	4.78	20250311	6020	-25.42	20240617	4265	5.28	20241209	2.57	N	044960	500	63 억	11428	N	N	N	N
53	20250320	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	-25	5	-0.56	141179345	31461	28.84	4515	4545	4455	5830	3140	4485	4487.44	0.09	569	4638	4561	4523	4446	4408	4542	4427	63	1345	500	3310	5	1	12641883	564	15.22	1.11	12	0.25	293.00	4009.00	6020	20240617	-25.91	4265	20241209	4.57	5140	-13.23	20250107	4285	4.08	20250311	6020	-25.91	20240617	4265	4.57	20241209	2.57	N	044960	500	63 억	11428	N	N	N	N
54	20250320	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	-10	5	-0.22	114503385	25484	23.36	4515	4545	4460	5830	3140	4485	4493.15	0.09	590	4638	4561	4523	4446	4408	4542	4427	63	1345	500	3310	5	1	12641883	566	15.27	1.12	12	0.20	293.00	4009.00	6020	20240617	-25.66	4265	20241209	4.92	5140	-12.94	20250107	4285	4.43	20250311	6020	-25.66	20240617	4265	4.92	20241209	2.57	N	044960	500	63 억	11428	N	N	N	N
55	20250320	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	0	3	0.00	107692690	23961	21.97	4515	4545	4460	5830	3140	4485	4494.50	0.09	542	4638	4561	4523	4446	4408	4542	4427	63	1345	500	3310	5	1	12641883	567	15.31	1.12	12	0.19	293.00	4009.00	6020	20240617	-25.50	4265	20241209	5.16	5140	-12.74	20250107	4285	4.67	20250311	6020	-25.50	20240617	4265	5.16	20241209	2.57	N	044960	500	63 억	11428	N	N	N	N
56	20250320	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	20	2	0.45	85429290	18992	17.41	4515	4545	4460	5830	3140	4485	4498.17	0.09	510	4638	4561	4523	4446	4408	4542	4427	63	1345	500	3310	5	1	12641883	570	15.38	1.12	12	0.15	293.00	4009.00	6020	20240617	-25.17	4265	20241209	5.63	5140	-12.35	20250107	4285	5.13	20250311	6020	-25.17	20240617	4265	5.63	20241209	2.57	N	044960	500	63 억	11428	N	N	N	N
57	20250320	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	55	2	1.23	10732995	2368	2.17	4515	4540	4515	5830	3140	4485	4532.53	0.09	127	4638	4561	4523	4446	4408	4542	4427	63	1345	500	3310	5	1	12641883	574	15.49	1.13	12	0.02	293.00	4009.00	6020	20240617	-24.58	4265	20241209	6.45	5140	-11.67	20250107	4285	5.95	20250311	6020	-24.58	20240617	4265	6.45	20241209	2.57	N	044960	500	63 억	11428	N	N	N	N
58	20250319	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-80	5	-1.75	466467936	103211	104.20	4575	4600	4485	5930	3200	4565	4519.57	0.00	13398	4671	4617	4581	4527	4491	4600	4510	63	1365	500	3370	5	1	12641883	567	15.31	1.12	12	0.82	293.00	4009.00	6020	20240617	-25.50	4265	20241209	5.16	5140	-12.74	20250107	4285	4.67	20250311	6020	-25.50	20240617	4265	5.16	20241209	2.47	N	044960	500	63 억	0	N	N	N	N
59	20250319	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-55	5	-1.20	350592931	77415	78.15	4575	4600	4490	5930	3200	4565	4528.75	0.00	12499	4671	4617	4581	4527	4491	4600	4510	63	1365	500	3370	5	1	12641883	570	15.39	1.12	12	0.61	293.00	4009.00	6020	20240617	-25.08	4265	20241209	5.74	5140	-12.26	20250107	4285	5.25	20250311	6020	-25.08	20240617	4265	5.74	20241209	2.47	N	044960	500	63 억	0	N	N	N	N
60	20250319	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-45	5	-0.99	314194870	69359	70.02	4575	4600	4490	5930	3200	4565	4529.98	0.00	11492	4671	4617	4581	4527	4491	4600	4510	63	1365	500	3370	5	1	12641883	571	15.43	1.13	12	0.55	293.00	4009.00	6020	20240617	-24.92	4265	20241209	5.98	5140	-12.06	20250107	4285	5.48	20250311	6020	-24.92	20240617	4265	5.98	20241209	2.47	N	044960	500	63 억	0	N	N	N	N
61	20250319	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	-50	5	-1.10	266731830	58828	59.39	4575	4600	4500	5930	3200	4565	4534.10	0.00	10195	4671	4617	4581	4527	4491	4600	4510	63	1365	500	3370	5	1	12641883	571	15.41	1.13	12	0.47	293.00	4009.00	6020	20240617	-25.00	4265	20241209	5.86	5140	-12.16	20250107	4285	5.37	20250311	6020	-25.00	20240617	4265	5.86	20241209	2.47	N	044960	500	63 억	0	N	N	N	N
62	20250319	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	-50	5	-1.10	240703345	53065	53.57	4575	4600	4500	5930	3200	4565	4536.01	0.00	9210	4671	4617	4581	4527	4491	4600	4510	63	1365	500	3370	5	1	12641883	571	15.41	1.13	12	0.42	293.00	4009.00	6020	20240617	-25.00	4265	20241209	5.86	5140	-12.16	20250107	4285	5.37	20250311	6020	-25.00	20240617	4265	5.86	20241209	2.47	N	044960	500	63 억	0	N	N	N	N
63	20250319	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	-40	5	-0.88	192936395	42472	42.88	4575	4600	4500	5930	3200	4565	4542.67	0.00	6712	4671	4617	4581	4527	4491	4600	4510	63	1365	500	3370	5	1	12641883	572	15.44	1.13	12	0.34	293.00	4009.00	6020	20240617	-24.83	4265	20241209	6.10	5140	-11.96	20250107	4285	5.60	20250311	6020	-24.83	20240617	4265	6.10	20241209	2.47	N	044960	500	63 억	0	N	N	N	N
64	20250319	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	-15	5	-0.33	105602560	23121	23.34	4575	4600	4540	5930	3200	4565	4567.39	0.00	3094	4671	4617	4581	4527	4491	4600	4510	63	1365	500	3370	5	1	12641883	575	15.53	1.13	12	0.18	293.00	4009.00	6020	20240617	-24.42	4265	20241209	6.68	5140	-11.48	20250107	4285	6.18	20250311	6020	-24.42	20240617	4265	6.68	20241209	2.47	N	044960	500	63 억	0	N	N	N	N
65	20250319	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	10	2	0.22	55289540	12103	12.22	4575	4600	4550	5930	3200	4565	4568.25	0.00	2826	4671	4617	4581	4527	4491	4600	4510	63	1365	500	3370	5	1	12641883	578	15.61	1.14	12	0.10	293.00	4009.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4285	6.77	20250311	6020	-24.00	20240617	4265	7.27	20241209	2.47	N	044960	500	63 억	0	N	N	N	N
66	20250318	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-15	5	-0.33	442406290	96732	24.92	4635	4635	4545	5950	3210	4580	4573.53	0.00	11365	4790	4685	4610	4505	4430	4647	4467	63	1370	500	3380	5	1	12641883	577	15.58	1.14	12	0.77	293.00	4009.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4285	6.53	20250311	6020	-24.17	20240617	4265	7.03	20241209	2.45	N	044960	500	63 억	0	N	N	N	N
67	20250318	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-20	5	-0.44	398653590	87130	22.44	4635	4635	4545	5950	3210	4580	4575.39	0.00	11452	4790	4685	4610	4505	4430	4647	4467	63	1370	500	3380	5	1	12641883	576	15.56	1.14	12	0.69	293.00	4009.00	6020	20240617	-24.25	4265	20241209	6.92	5140	-11.28	20250107	4285	6.42	20250311	6020	-24.25	20240617	4265	6.92	20241209	2.45	N	044960	500	63 억	0	N	N	N	N
68	20250318	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-15	5	-0.33	371045125	81066	20.88	4635	4635	4545	5950	3210	4580	4577.07	0.00	12832	4790	4685	4610	4505	4430	4647	4467	63	1370	500	3380	5	1	12641883	577	15.58	1.14	12	0.64	293.00	4009.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4285	6.53	20250311	6020	-24.17	20240617	4265	7.03	20241209	2.45	N	044960	500	63 억	0	N	N	N	N
69	20250318	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-20	5	-0.44	314527795	68658	17.68	4635	4635	4545	5950	3210	4580	4581.08	0.00	9330	4790	4685	4610	4505	4430	4647	4467	63	1370	500	3380	5	1	12641883	576	15.56	1.14	12	0.54	293.00	4009.00	6020	20240617	-24.25	4265	20241209	6.92	5140	-11.28	20250107	4285	6.42	20250311	6020	-24.25	20240617	4265	6.92	20241209	2.45	N	044960	500	63 억	0	N	N	N	N
70	20250318	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-5	5	-0.11	291057875	63522	16.36	4635	4635	4545	5950	3210	4580	4582.00	0.00	8803	4790	4685	4610	4505	4430	4647	4467	63	1370	500	3380	5	1	12641883	578	15.61	1.14	12	0.50	293.00	4009.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4285	6.77	20250311	6020	-24.00	20240617	4265	7.27	20241209	2.45	N	044960	500	63 억	0	N	N	N	N
71	20250318	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4555	-25	5	-0.55	247624965	54001	13.91	4635	4635	4545	5950	3210	4580	4585.56	0.00	7739	4790	4685	4610	4505	4430	4647	4467	63	1370	500	3380	5	1	12641883	576	15.55	1.14	12	0.43	293.00	4009.00	6020	20240617	-24.34	4265	20241209	6.80	5140	-11.38	20250107	4285	6.30	20250311	6020	-24.34	20240617	4265	6.80	20241209	2.45	N	044960	500	63 억	0	N	N	N	N
72	20250318	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	20	2	0.44	225280815	49103	12.65	4635	4635	4545	5950	3210	4580	4587.92	0.00	8103	4790	4685	4610	4505	4430	4647	4467	63	1370	500	3380	5	1	12641883	582	15.70	1.15	12	0.39	293.00	4009.00	6020	20240617	-23.59	4265	20241209	7.85	5140	-10.51	20250107	4285	7.35	20250311	6020	-23.59	20240617	4265	7.85	20241209	2.45	N	044960	500	63 억	0	N	N	N	N
73	20250318	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	10	2	0.22	43480510	9457	2.44	4635	4635	4580	5950	3210	4580	4597.71	0.00	-1396	4790	4685	4610	4505	4430	4647	4467	63	1370	500	3380	5	1	12641883	580	15.67	1.14	12	0.07	293.00	4009.00	6020	20240617	-23.75	4265	20241209	7.62	5140	-10.70	20250107	4285	7.12	20250311	6020	-23.75	20240617	4265	7.62	20241209	2.45	N	044960	500	63 억	0	N	N	N	N
74	20250317	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	110	2	2.46	1766404309	383912	220.14	4710	4715	4535	5810	3130	4470	4601.08	0.07	-28301	4626	4547	4461	4382	4296	4505	4340	63	1340	500	3300	5	1	12641883	579	15.63	1.14	12	3.04	293.00	4009.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4285	6.88	20250311	6020	-23.92	20240617	4265	7.39	20241209	2.50	N	044960	500	63 억	9073	N	N	N	N
75	20250317	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	125	2	2.80	1701823604	369799	212.04	4710	4715	4535	5810	3130	4470	4602.02	0.07	-25492	4626	4547	4461	4382	4296	4505	4340	63	1340	500	3300	5	1	12641883	581	15.68	1.15	12	2.93	293.00	4009.00	6020	20240617	-23.67	4265	20241209	7.74	5140	-10.60	20250107	4285	7.23	20250311	6020	-23.67	20240617	4265	7.74	20241209	2.50	N	044960	500	63 억	9073	N	N	N	N
76	20250317	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	95	2	2.13	1571428549	341385	195.75	4710	4715	4535	5810	3130	4470	4603.10	0.07	-29862	4626	4547	4461	4382	4296	4505	4340	63	1340	500	3300	5	1	12641883	577	15.58	1.14	12	2.70	293.00	4009.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4285	6.53	20250311	6020	-24.17	20240617	4265	7.03	20241209	2.50	N	044960	500	63 억	9073	N	N	N	N
77	20250317	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	105	2	2.35	1496174229	324955	186.33	4710	4715	4535	5810	3130	4470	4604.25	0.07	-28386	4626	4547	4461	4382	4296	4505	4340	63	1340	500	3300	5	1	12641883	578	15.61	1.14	12	2.57	293.00	4009.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4285	6.77	20250311	6020	-24.00	20240617	4265	7.27	20241209	2.50	N	044960	500	63 억	9073	N	N	N	N
78	20250317	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	105	2	2.35	1461549194	317380	181.99	4710	4715	4535	5810	3130	4470	4605.05	0.07	-28536	4626	4547	4461	4382	4296	4505	4340	63	1340	500	3300	5	1	12641883	578	15.61	1.14	12	2.51	293.00	4009.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4285	6.77	20250311	6020	-24.00	20240617	4265	7.27	20241209	2.50	N	044960	500	63 억	9073	N	N	N	N
79	20250317	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	80	2	1.79	1405821897	305168	174.98	4710	4715	4535	5810	3130	4470	4606.71	0.07	-29318	4626	4547	4461	4382	4296	4505	4340	63	1340	500	3300	5	1	12641883	575	15.53	1.13	12	2.41	293.00	4009.00	6020	20240617	-24.42	4265	20241209	6.68	5140	-11.48	20250107	4285	6.18	20250311	6020	-24.42	20240617	4265	6.68	20241209	2.50	N	044960	500	63 억	9073	N	N	N	N
80	20250317	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	75	2	1.68	1317784942	285850	163.91	4710	4715	4535	5810	3130	4470	4610.06	0.07	-26181	4626	4547	4461	4382	4296	4505	4340	63	1340	500	3300	5	1	12641883	575	15.51	1.13	12	2.26	293.00	4009.00	6020	20240617	-24.50	4265	20241209	6.57	5140	-11.58	20250107	4285	6.07	20250311	6020	-24.50	20240617	4265	6.57	20241209	2.50	N	044960	500	63 억	9073	N	N	N	N
81	20250317	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	105	2	2.35	834004012	180066	103.25	4710	4715	4550	5810	3130	4470	4631.66	0.07	-24764	4626	4547	4461	4382	4296	4505	4340	63	1340	500	3300	5	1	12641883	578	15.61	1.14	12	1.42	293.00	4009.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4285	6.77	20250311	6020	-24.00	20240617	4265	7.27	20241209	2.50	N	044960	500	63 억	9073	N	N	N	N
82	20250314	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	120	2	2.76	767847585	171837	426.69	4515	4540	4375	5650	3045	4350	4469.86	0.02	6034	4420	4385	4355	4320	4290	4370	4305	63	1300	500	3210	5	1	12641883	565	19.02	1.19	12	1.36	235.00	3753.00	6020	20240617	-25.75	4265	20241209	4.81	5140	-13.04	20250107	4285	4.32	20250311	6020	-25.75	20240617	4265	4.81	20241209	2.56	N	044960	500	63 억	3048	N	N	N	N
83	20250314	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	135	2	3.10	721997050	161588	401.24	4515	4540	4375	5650	3045	4350	4469.62	0.02	6792	4420	4385	4355	4320	4290	4370	4305	63	1300	500	3210	5	1	12641883	567	19.09	1.20	12	1.28	235.00	3753.00	6020	20240617	-25.50	4265	20241209	5.16	5140	-12.74	20250107	4285	4.67	20250311	6020	-25.50	20240617	4265	5.16	20241209	2.56	N	044960	500	63 억	3048	N	N	N	N
84	20250314	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	100	2	2.30	683553670	152972	379.85	4515	4540	4375	5650	3045	4350	4470.06	0.02	6218	4420	4385	4355	4320	4290	4370	4305	63	1300	500	3210	5	1	12641883	563	18.94	1.19	12	1.21	235.00	3753.00	6020	20240617	-26.08	4265	20241209	4.34	5140	-13.42	20250107	4285	3.85	20250311	6020	-26.08	20240617	4265	4.34	20241209	2.56	N	044960	500	63 억	3048	N	N	N	N
85	20250314	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	115	2	2.64	665324980	148869	369.66	4515	4540	4375	5650	3045	4350	4470.82	0.02	4084	4420	4385	4355	4320	4290	4370	4305	63	1300	500	3210	5	1	12641883	564	19.00	1.19	12	1.18	235.00	3753.00	6020	20240617	-25.83	4265	20241209	4.69	5140	-13.13	20250107	4285	4.20	20250311	6020	-25.83	20240617	4265	4.69	20241209	2.56	N	044960	500	63 억	3048	N	N	N	N
86	20250314	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	115	2	2.64	649974845	145426	361.11	4515	4540	4375	5650	3045	4350	4471.12	0.02	4394	4420	4385	4355	4320	4290	4370	4305	63	1300	500	3210	5	1	12641883	564	19.00	1.19	12	1.15	235.00	3753.00	6020	20240617	-25.83	4265	20241209	4.69	5140	-13.13	20250107	4285	4.20	20250311	6020	-25.83	20240617	4265	4.69	20241209	2.56	N	044960	500	63 억	3048	N	N	N	N
87	20250314	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	80	2	1.84	592184370	132445	328.88	4515	4540	4375	5650	3045	4350	4473.03	0.02	3567	4420	4385	4355	4320	4290	4370	4305	63	1300	500	3210	5	1	12641883	560	18.85	1.18	12	1.05	235.00	3753.00	6020	20240617	-26.41	4265	20241209	3.87	5140	-13.81	20250107	4285	3.38	20250311	6020	-26.41	20240617	4265	3.87	20241209	2.56	N	044960	500	63 억	3048	N	N	N	N
88	20250314	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	80	2	1.84	561153365	125443	311.49	4515	4540	4375	5650	3045	4350	4475.37	0.02	4114	4420	4385	4355	4320	4290	4370	4305	63	1300	500	3210	5	1	12641883	560	18.85	1.18	12	0.99	235.00	3753.00	6020	20240617	-26.41	4265	20241209	3.87	5140	-13.81	20250107	4285	3.38	20250311	6020	-26.41	20240617	4265	3.87	20241209	2.56	N	044960	500	63 억	3048	N	N	N	N
89	20250314	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	95	2	2.18	414040250	92206	228.96	4515	4540	4430	5650	3045	4350	4493.50	0.02	-3379	4420	4385	4355	4320	4290	4370	4305	63	1300	500	3210	5	1	12641883	562	18.91	1.18	12	0.73	235.00	3753.00	6020	20240617	-26.16	4265	20241209	4.22	5140	-13.52	20250107	4285	3.73	20250311	6020	-26.16	20240617	4265	4.22	20241209	2.56	N	044960	500	63 억	3048	N	N	N	N
90	20250313	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-25	5	-0.57	174991680	40272	117.01	4375	4390	4325	5680	3065	4375	4345.21	0.00	-1728	4461	4417	4371	4327	4281	4420	4330	63	1305	500	3230	5	1	12641883	550	18.51	1.16	12	0.32	235.00	3753.00	6020	20240617	-27.74	4265	20241209	1.99	5140	-15.37	20250107	4285	1.52	20250311	6020	-27.74	20240617	4265	1.99	20241209	2.59	N	044960	500	63 억	0	N	N	N	N
91	20250313	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-25	5	-0.57	150173785	34566	100.43	4375	4390	4325	5680	3065	4375	4344.55	0.00	-480	4461	4417	4371	4327	4281	4420	4330	63	1305	500	3230	5	1	12641883	550	18.51	1.16	12	0.27	235.00	3753.00	6020	20240617	-27.74	4265	20241209	1.99	5140	-15.37	20250107	4285	1.52	20250311	6020	-27.74	20240617	4265	1.99	20241209	2.59	N	044960	500	63 억	0	N	N	N	N
92	20250313	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-25	5	-0.57	106738110	24544	71.31	4375	4390	4325	5680	3065	4375	4348.85	0.00	688	4461	4417	4371	4327	4281	4420	4330	63	1305	500	3230	5	1	12641883	550	18.51	1.16	12	0.19	235.00	3753.00	6020	20240617	-27.74	4265	20241209	1.99	5140	-15.37	20250107	4285	1.52	20250311	6020	-27.74	20240617	4265	1.99	20241209	2.59	N	044960	500	63 억	0	N	N	N	N
93	20250313	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-35	5	-0.80	74813560	17176	49.91	4375	4390	4330	5680	3065	4375	4355.70	0.00	1519	4461	4417	4371	4327	4281	4420	4330	63	1305	500	3230	5	1	12641883	549	18.47	1.16	12	0.14	235.00	3753.00	6020	20240617	-27.91	4265	20241209	1.76	5140	-15.56	20250107	4285	1.28	20250311	6020	-27.91	20240617	4265	1.76	20241209	2.59	N	044960	500	63 억	0	N	N	N	N
94	20250313	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-15	5	-0.34	63767935	14636	42.53	4375	4390	4330	5680	3065	4375	4356.92	0.00	1932	4461	4417	4371	4327	4281	4420	4330	63	1305	500	3230	5	1	12641883	551	18.55	1.16	12	0.12	235.00	3753.00	6020	20240617	-27.57	4265	20241209	2.23	5140	-15.18	20250107	4285	1.75	20250311	6020	-27.57	20240617	4265	2.23	20241209	2.59	N	044960	500	63 억	0	N	N	N	N
95	20250313	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	0	3	0.00	59298965	13611	39.55	4375	4390	4330	5680	3065	4375	4356.69	0.00	2263	4461	4417	4371	4327	4281	4420	4330	63	1305	500	3230	5	1	12641883	553	18.62	1.17	12	0.11	235.00	3753.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4285	2.10	20250311	6020	-27.33	20240617	4265	2.58	20241209	2.59	N	044960	500	63 억	0	N	N	N	N
96	20250313	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	0	3	0.00	58971080	13536	39.33	4375	4390	4330	5680	3065	4375	4356.61	0.00	2266	4461	4417	4371	4327	4281	4420	4330	63	1305	500	3230	5	1	12641883	553	18.62	1.17	12	0.11	235.00	3753.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4285	2.10	20250311	6020	-27.33	20240617	4265	2.58	20241209	2.59	N	044960	500	63 억	0	N	N	N	N
97	20250313	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	5	2	0.11	1845380	422	1.23	4375	4380	4365	5680	3065	4375	4372.94	0.00	-166	4461	4417	4371	4327	4281	4420	4330	63	1305	500	3230	5	1	12641883	554	18.64	1.17	12	0.00	235.00	3753.00	6020	20240617	-27.24	4265	20241209	2.70	5140	-14.79	20250107	4285	2.22	20250311	6020	-27.24	20240617	4265	2.70	20241209	2.59	N	044960	500	63 억	0	N	N	N	N
98	20250312	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-5	5	-0.11	150335690	34372	63.62	4375	4415	4325	5690	3070	4380	4373.78	0.00	4027	4443	4411	4348	4316	4253	4427	4332	63	1310	500	3240	5	1	12641883	553	18.62	1.17	12	0.27	235.00	3753.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4285	2.10	20250311	6020	-27.33	20240617	4265	2.58	20241209	2.68	N	044960	500	63 억	0	N	N	N	N
99	20250312	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	0	3	0.00	146452550	33485	61.98	4375	4415	4325	5690	3070	4380	4373.68	0.00	4153	4443	4411	4348	4316	4253	4427	4332	63	1310	500	3240	5	1	12641883	554	18.64	1.17	12	0.26	235.00	3753.00	6020	20240617	-27.24	4265	20241209	2.70	5140	-14.79	20250107	4285	2.22	20250311	6020	-27.24	20240617	4265	2.70	20241209	2.68	N	044960	500	63 억	0	N	N	N	N
100	20250312	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-5	5	-0.11	131866265	30148	55.80	4375	4415	4325	5690	3070	4380	4373.96	0.00	3965	4443	4411	4348	4316	4253	4427	4332	63	1310	500	3240	5	1	12641883	553	18.62	1.17	12	0.24	235.00	3753.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4285	2.10	20250311	6020	-27.33	20240617	4265	2.58	20241209	2.68	N	044960	500	63 억	0	N	N	N	N
101	20250312	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-5	5	-0.11	110728330	25308	46.84	4375	4415	4325	5690	3070	4380	4375.23	0.00	3842	4443	4411	4348	4316	4253	4427	4332	63	1310	500	3240	5	1	12641883	553	18.62	1.17	12	0.20	235.00	3753.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4285	2.10	20250311	6020	-27.33	20240617	4265	2.58	20241209	2.68	N	044960	500	63 억	0	N	N	N	N
102	20250312	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	10	2	0.23	58696155	13376	24.76	4375	4415	4350	5690	3070	4380	4388.17	0.00	2270	4443	4411	4348	4316	4253	4427	4332	63	1310	500	3240	5	1	12641883	555	18.68	1.17	12	0.11	235.00	3753.00	6020	20240617	-27.08	4265	20241209	2.93	5140	-14.59	20250107	4285	2.45	20250311	6020	-27.08	20240617	4265	2.93	20241209	2.68	N	044960	500	63 억	0	N	N	N	N
103	20250312	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	20	2	0.46	44960960	10248	18.97	4375	4415	4350	5690	3070	4380	4387.29	0.00	2422	4443	4411	4348	4316	4253	4427	4332	63	1310	500	3240	5	1	12641883	556	18.72	1.17	12	0.08	235.00	3753.00	6020	20240617	-26.91	4265	20241209	3.17	5140	-14.40	20250107	4285	2.68	20250311	6020	-26.91	20240617	4265	3.17	20241209	2.68	N	044960	500	63 억	0	N	N	N	N
104	20250312	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	30	2	0.68	34475270	7859	14.55	4375	4415	4350	5690	3070	4380	4386.72	0.00	3109	4443	4411	4348	4316	4253	4427	4332	63	1310	500	3240	5	1	12641883	558	18.77	1.18	12	0.06	235.00	3753.00	6020	20240617	-26.74	4265	20241209	3.40	5140	-14.20	20250107	4285	2.92	20250311	6020	-26.74	20240617	4265	3.40	20241209	2.68	N	044960	500	63 억	0	N	N	N	N
105	20250312	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-10	5	-0.23	340545	78	0.14	4375	4375	4360	5690	3070	4380	4365.96	0.00	-54	4443	4411	4348	4316	4253	4427	4332	63	1310	500	3240	5	1	12641883	552	18.60	1.16	12	0.00	235.00	3753.00	6020	20240617	-27.41	4265	20241209	2.46	5140	-14.98	20250107	4285	1.98	20250311	6020	-27.41	20240617	4265	2.46	20241209	2.68	N	044960	500	63 억	0	N	N	N	N
106	20250311	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-20	5	-0.45	224324705	52008	224.49	4325	4380	4285	5720	3080	4400	4313.02	0.00	-3646	4463	4431	4378	4346	4293	4447	4362	63	1320	500	3250	5	1	12641883	554	18.64	1.17	12	0.41	235.00	3753.00	6020	20240617	-27.24	4265	20241209	2.70	5140	-14.79	20250107	4285	2.22	20250311	6020	-27.24	20240617	4265	2.70	20241209	2.65	N	044960	500	63 억	0	N	N	N	N
107	20250311	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-40	5	-0.91	216910910	50313	217.18	4325	4375	4285	5720	3080	4400	4311.23	0.00	-3267	4463	4431	4378	4346	4293	4447	4362	63	1320	500	3250	5	1	12641883	551	18.55	1.16	12	0.40	235.00	3753.00	6020	20240617	-27.57	4265	20241209	2.23	5140	-15.18	20250107	4285	1.75	20250311	6020	-27.57	20240617	4265	2.23	20241209	2.65	N	044960	500	63 억	0	N	N	N	N
108	20250311	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-35	5	-0.80	205021670	47579	205.37	4325	4375	4285	5720	3080	4400	4309.08	0.00	-3486	4463	4431	4378	4346	4293	4447	4362	63	1320	500	3250	5	1	12641883	552	18.57	1.16	12	0.38	235.00	3753.00	6020	20240617	-27.49	4265	20241209	2.34	5140	-15.08	20250107	4285	1.87	20250311	6020	-27.49	20240617	4265	2.34	20241209	2.65	N	044960	500	63 억	0	N	N	N	N
109	20250311	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-40	5	-0.91	194331130	45117	194.75	4325	4370	4285	5720	3080	4400	4307.27	0.00	-3606	4463	4431	4378	4346	4293	4447	4362	63	1320	500	3250	5	1	12641883	551	18.55	1.16	12	0.36	235.00	3753.00	6020	20240617	-27.57	4265	20241209	2.23	5140	-15.18	20250107	4285	1.75	20250311	6020	-27.57	20240617	4265	2.23	20241209	2.65	N	044960	500	63 억	0	N	N	N	N
110	20250311	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-80	5	-1.82	185043130	42983	185.54	4325	4370	4285	5720	3080	4400	4305.03	0.00	-4335	4463	4431	4378	4346	4293	4447	4362	63	1320	500	3250	5	1	12641883	546	18.38	1.15	12	0.34	235.00	3753.00	6020	20240617	-28.24	4265	20241209	1.29	5140	-15.95	20250107	4285	0.82	20250311	6020	-28.24	20240617	4265	1.29	20241209	2.65	N	044960	500	63 억	0	N	N	N	N
111	20250311	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	-90	5	-2.05	173090035	40218	173.60	4325	4370	4285	5720	3080	4400	4303.80	0.00	-4270	4463	4431	4378	4346	4293	4447	4362	63	1320	500	3250	5	1	12641883	545	18.34	1.15	12	0.32	235.00	3753.00	6020	20240617	-28.41	4265	20241209	1.06	5140	-16.15	20250107	4285	0.58	20250311	6020	-28.41	20240617	4265	1.06	20241209	2.65	N	044960	500	63 억	0	N	N	N	N
112	20250311	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-85	5	-1.93	143361090	33307	143.77	4325	4370	4285	5720	3080	4400	4304.23	0.00	-2520	4463	4431	4378	4346	4293	4447	4362	63	1320	500	3250	5	1	12641883	545	18.36	1.15	12	0.26	235.00	3753.00	6020	20240617	-28.32	4265	20241209	1.17	5140	-16.05	20250107	4285	0.70	20250311	6020	-28.32	20240617	4265	1.17	20241209	2.65	N	044960	500	63 억	0	N	N	N	N
113	20250311	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-70	5	-1.59	17825885	4131	17.83	4325	4330	4300	5720	3080	4400	4315.15	0.00	121	4463	4431	4378	4346	4293	4447	4362	63	1320	500	3250	5	1	12641883	547	18.43	1.15	12	0.03	235.00	3753.00	6020	20240617	-28.07	4265	20241209	1.52	5140	-15.76	20250107	4300	0.70	20250311	6020	-28.07	20240617	4265	1.52	20241209	2.65	N	044960	500	63 억	0	N	N	N	N
114	20250310	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	20	2	0.46	98727315	22637	54.85	4345	4410	4325	5690	3070	4380	4361.32	0.02	-3191	4443	4411	4383	4351	4323	4397	4337	63	1310	500	3240	5	1	12641883	556	18.72	1.17	12	0.18	235.00	3753.00	6020	20240617	-26.91	4265	20241209	3.17	5140	-14.40	20250107	4320	1.85	20250304	6020	-26.91	20240617	4265	3.17	20241209	2.67	N	044960	500	63 억	2087	N	N	N	N
115	20250310	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	20	2	0.46	95814515	21975	53.25	4345	4410	4325	5690	3070	4380	4360.16	0.02	-2886	4443	4411	4383	4351	4323	4397	4337	63	1310	500	3240	5	1	12641883	556	18.72	1.17	12	0.17	235.00	3753.00	6020	20240617	-26.91	4265	20241209	3.17	5140	-14.40	20250107	4320	1.85	20250304	6020	-26.91	20240617	4265	3.17	20241209	2.67	N	044960	500	63 억	2087	N	N	N	N
116	20250310	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	25	2	0.57	88499795	20308	49.21	4345	4410	4325	5690	3070	4380	4357.88	0.02	-1594	4443	4411	4383	4351	4323	4397	4337	63	1310	500	3240	5	1	12641883	557	18.74	1.17	12	0.16	235.00	3753.00	6020	20240617	-26.83	4265	20241209	3.28	5140	-14.30	20250107	4320	1.97	20250304	6020	-26.83	20240617	4265	3.28	20241209	2.67	N	044960	500	63 억	2087	N	N	N	N
117	20250310	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-10	5	-0.23	80654790	18518	44.87	4345	4385	4325	5690	3070	4380	4355.48	0.02	-1607	4443	4411	4383	4351	4323	4397	4337	63	1310	500	3240	5	1	12641883	552	18.60	1.16	12	0.15	235.00	3753.00	6020	20240617	-27.41	4265	20241209	2.46	5140	-14.98	20250107	4320	1.16	20250304	6020	-27.41	20240617	4265	2.46	20241209	2.67	N	044960	500	63 억	2087	N	N	N	N
118	20250310	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-5	5	-0.11	77909015	17891	43.35	4345	4385	4325	5690	3070	4380	4354.65	0.02	-1607	4443	4411	4383	4351	4323	4397	4337	63	1310	500	3240	5	1	12641883	553	18.62	1.17	12	0.14	235.00	3753.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4320	1.27	20250304	6020	-27.33	20240617	4265	2.58	20241209	2.67	N	044960	500	63 억	2087	N	N	N	N
119	20250310	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-10	5	-0.23	71644175	16457	39.88	4345	4385	4325	5690	3070	4380	4353.41	0.02	-1607	4443	4411	4383	4351	4323	4397	4337	63	1310	500	3240	5	1	12641883	552	18.60	1.16	12	0.13	235.00	3753.00	6020	20240617	-27.41	4265	20241209	2.46	5140	-14.98	20250107	4320	1.16	20250304	6020	-27.41	20240617	4265	2.46	20241209	2.67	N	044960	500	63 억	2087	N	N	N	N
120	20250310	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	0	3	0.00	59008240	13565	32.87	4345	4385	4325	5690	3070	4380	4350.03	0.02	-691	4443	4411	4383	4351	4323	4397	4337	63	1310	500	3240	5	1	12641883	554	18.64	1.17	12	0.11	235.00	3753.00	6020	20240617	-27.24	4265	20241209	2.70	5140	-14.79	20250107	4320	1.39	20250304	6020	-27.24	20240617	4265	2.70	20241209	2.67	N	044960	500	63 억	2087	N	N	N	N
121	20250310	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-5	5	-0.11	5739690	1320	3.20	4345	4385	4345	5690	3070	4380	4348.23	0.02	-51	4443	4411	4383	4351	4323	4397	4337	63	1310	500	3240	5	1	12641883	553	18.62	1.17	12	0.01	235.00	3753.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4320	1.27	20250304	6020	-27.33	20240617	4265	2.58	20241209	2.67	N	044960	500	63 억	2087	N	N	N	N
122	20250307	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-10	5	-0.23	178884855	40874	188.20	4390	4415	4355	5700	3075	4390	4376.48	0.08	-8005	4483	4436	4413	4366	4343	4425	4355	63	1310	500	3240	5	1	12641883	554	18.64	1.17	12	0.32	235.00	3753.00	6020	20240617	-27.24	4265	20241209	2.70	5140	-14.79	20250107	4320	1.39	20250304	6020	-27.24	20240617	4265	2.70	20241209	2.64	N	044960	500	63 억	10092	N	N	N	N
123	20250307	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-20	5	-0.46	176464295	40321	185.66	4390	4415	4355	5700	3075	4390	4376.49	0.08	-7894	4483	4436	4413	4366	4343	4425	4355	63	1310	500	3240	5	1	12641883	552	18.60	1.16	12	0.32	235.00	3753.00	6020	20240617	-27.41	4265	20241209	2.46	5140	-14.98	20250107	4320	1.16	20250304	6020	-27.41	20240617	4265	2.46	20241209	2.64	N	044960	500	63 억	10092	N	N	N	N
124	20250307	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-5	5	-0.11	141803025	32405	149.21	4390	4415	4355	5700	3075	4390	4375.96	0.08	-3387	4483	4436	4413	4366	4343	4425	4355	63	1310	500	3240	5	1	12641883	554	18.66	1.17	12	0.26	235.00	3753.00	6020	20240617	-27.16	4265	20241209	2.81	5140	-14.69	20250107	4320	1.50	20250304	6020	-27.16	20240617	4265	2.81	20241209	2.64	N	044960	500	63 억	10092	N	N	N	N
125	20250307	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-5	5	-0.11	112830380	25785	118.73	4390	4415	4355	5700	3075	4390	4375.81	0.08	309	4483	4436	4413	4366	4343	4425	4355	63	1310	500	3240	5	1	12641883	554	18.66	1.17	12	0.20	235.00	3753.00	6020	20240617	-27.16	4265	20241209	2.81	5140	-14.69	20250107	4320	1.50	20250304	6020	-27.16	20240617	4265	2.81	20241209	2.64	N	044960	500	63 억	10092	N	N	N	N
126	20250307	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-25	5	-0.57	78277355	17865	82.26	4390	4415	4365	5700	3075	4390	4381.60	0.08	-436	4483	4436	4413	4366	4343	4425	4355	63	1310	500	3240	5	1	12641883	552	18.57	1.16	12	0.14	235.00	3753.00	6020	20240617	-27.49	4265	20241209	2.34	5140	-15.08	20250107	4320	1.04	20250304	6020	-27.49	20240617	4265	2.34	20241209	2.64	N	044960	500	63 억	10092	N	N	N	N
127	20250307	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	20	2	0.46	47219555	10768	49.58	4390	4415	4375	5700	3075	4390	4385.17	0.08	1631	4483	4436	4413	4366	4343	4425	4355	63	1310	500	3240	5	1	12641883	558	18.77	1.18	12	0.09	235.00	3753.00	6020	20240617	-26.74	4265	20241209	3.40	5140	-14.20	20250107	4320	2.08	20250304	6020	-26.74	20240617	4265	3.40	20241209	2.64	N	044960	500	63 억	10092	N	N	N	N
128	20250307	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-15	5	-0.34	42850965	9772	44.99	4390	4415	4375	5700	3075	4390	4385.08	0.08	1829	4483	4436	4413	4366	4343	4425	4355	63	1310	500	3240	5	1	12641883	553	18.62	1.17	12	0.08	235.00	3753.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4320	1.27	20250304	6020	-27.33	20240617	4265	2.58	20241209	2.64	N	044960	500	63 억	10092	N	N	N	N
129	20250307	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	25	2	0.57	2300385	524	2.41	4390	4415	4390	5700	3075	4390	4390.05	0.08	-433	4483	4436	4413	4366	4343	4425	4355	63	1310	500	3240	5	1	12641883	558	18.79	1.18	12	0.00	235.00	3753.00	6020	20240617	-26.66	4265	20241209	3.52	5140	-14.11	20250107	4320	2.20	20250304	6020	-26.66	20240617	4265	3.52	20241209	2.64	N	044960	500	63 억	10092	N	N	N	N
130	20250306	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-45	5	-1.01	95841492	21708	67.91	4435	4460	4390	5760	3105	4435	4415.03	0.00	26	4495	4465	4415	4385	4335	4480	4400	63	1325	500	3280	5	1	12641883	555	18.68	1.17	12	0.17	235.00	3753.00	6020	20240617	-27.08	4265	20241209	2.93	5140	-14.59	20250107	4320	1.62	20250304	6020	-27.08	20240617	4265	2.93	20241209	2.74	N	044960	500	63 억	0	N	N	N	N
131	20250306	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-25	5	-0.56	79145872	17909	56.03	4435	4460	4395	5760	3105	4435	4419.34	0.00	277	4495	4465	4415	4385	4335	4480	4400	63	1325	500	3280	5	1	12641883	558	18.77	1.18	12	0.14	235.00	3753.00	6020	20240617	-26.74	4265	20241209	3.40	5140	-14.20	20250107	4320	2.08	20250304	6020	-26.74	20240617	4265	3.40	20241209	2.74	N	044960	500	63 억	0	N	N	N	N
132	20250306	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-20	5	-0.45	72512607	16404	51.32	4435	4460	4395	5760	3105	4435	4420.42	0.00	469	4495	4465	4415	4385	4335	4480	4400	63	1325	500	3280	5	1	12641883	558	18.79	1.18	12	0.13	235.00	3753.00	6020	20240617	-26.66	4265	20241209	3.52	5140	-14.11	20250107	4320	2.20	20250304	6020	-26.66	20240617	4265	3.52	20241209	2.74	N	044960	500	63 억	0	N	N	N	N
133	20250306	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-15	5	-0.34	71368902	16145	50.51	4435	4460	4395	5760	3105	4435	4420.50	0.00	469	4495	4465	4415	4385	4335	4480	4400	63	1325	500	3280	5	1	12641883	559	18.81	1.18	12	0.13	235.00	3753.00	6020	20240617	-26.58	4265	20241209	3.63	5140	-14.01	20250107	4320	2.31	20250304	6020	-26.58	20240617	4265	3.63	20241209	2.74	N	044960	500	63 억	0	N	N	N	N
134	20250306	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	-5	5	-0.11	65876490	14902	46.62	4435	4460	4395	5760	3105	4435	4420.65	0.00	705	4495	4465	4415	4385	4335	4480	4400	63	1325	500	3280	5	1	12641883	560	18.85	1.18	12	0.12	235.00	3753.00	6020	20240617	-26.41	4265	20241209	3.87	5140	-13.81	20250107	4320	2.55	20250304	6020	-26.41	20240617	4265	3.87	20241209	2.74	N	044960	500	63 억	0	N	N	N	N
135	20250306	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-15	5	-0.34	60070090	13589	42.51	4435	4460	4395	5760	3105	4435	4420.49	0.00	740	4495	4465	4415	4385	4335	4480	4400	63	1325	500	3280	5	1	12641883	559	18.81	1.18	12	0.11	235.00	3753.00	6020	20240617	-26.58	4265	20241209	3.63	5140	-14.01	20250107	4320	2.31	20250304	6020	-26.58	20240617	4265	3.63	20241209	2.74	N	044960	500	63 억	0	N	N	N	N
136	20250306	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-15	5	-0.34	45203120	10214	31.95	4435	4460	4405	5760	3105	4435	4425.60	0.00	743	4495	4465	4415	4385	4335	4480	4400	63	1325	500	3280	5	1	12641883	559	18.81	1.18	12	0.08	235.00	3753.00	6020	20240617	-26.58	4265	20241209	3.63	5140	-14.01	20250107	4320	2.31	20250304	6020	-26.58	20240617	4265	3.63	20241209	2.74	N	044960	500	63 억	0	N	N	N	N
137	20250306	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	25	2	0.56	12050770	2717	8.50	4435	4460	4435	5760	3105	4435	4435.32	0.00	0	4495	4465	4415	4385	4335	4480	4400	63	1325	500	3280	5	1	12641883	564	18.98	1.19	12	0.02	235.00	3753.00	6020	20240617	-25.91	4265	20241209	4.57	5140	-13.23	20250107	4320	3.24	20250304	6020	-25.91	20240617	4265	4.57	20241209	2.74	N	044960	500	63 억	0	N	N	N	N
138	20250305	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	85	2	1.95	141001480	31964	42.80	4365	4445	4365	5650	3045	4350	4411.26	0.00	6642	4556	4452	4386	4282	4216	4420	4250	63	1300	500	3210	5	1	12641883	561	18.87	1.18	12	0.25	235.00	3753.00	6020	20240617	-26.33	4265	20241209	3.99	5140	-13.72	20250107	4320	2.66	20250304	6020	-26.33	20240617	4265	3.99	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
139	20250305	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	85	2	1.95	138452660	31389	42.03	4365	4445	4365	5650	3045	4350	4410.87	0.00	6449	4556	4452	4386	4282	4216	4420	4250	63	1300	500	3210	5	1	12641883	561	18.87	1.18	12	0.25	235.00	3753.00	6020	20240617	-26.33	4265	20241209	3.99	5140	-13.72	20250107	4320	2.66	20250304	6020	-26.33	20240617	4265	3.99	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
140	20250305	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	80	2	1.84	133850470	30351	40.64	4365	4445	4365	5650	3045	4350	4410.08	0.00	5747	4556	4452	4386	4282	4216	4420	4250	63	1300	500	3210	5	1	12641883	560	18.85	1.18	12	0.24	235.00	3753.00	6020	20240617	-26.41	4265	20241209	3.87	5140	-13.81	20250107	4320	2.55	20250304	6020	-26.41	20240617	4265	3.87	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
141	20250305	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	80	2	1.84	133730860	30324	40.60	4365	4445	4365	5650	3045	4350	4410.07	0.00	5729	4556	4452	4386	4282	4216	4420	4250	63	1300	500	3210	5	1	12641883	560	18.85	1.18	12	0.24	235.00	3753.00	6020	20240617	-26.41	4265	20241209	3.87	5140	-13.81	20250107	4320	2.55	20250304	6020	-26.41	20240617	4265	3.87	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
142	20250305	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	55	2	1.26	96440118	21901	29.32	4365	4445	4365	5650	3045	4350	4403.46	0.00	5406	4556	4452	4386	4282	4216	4420	4250	63	1300	500	3210	5	1	12641883	557	18.74	1.17	12	0.17	235.00	3753.00	6020	20240617	-26.83	4265	20241209	3.28	5140	-14.30	20250107	4320	1.97	20250304	6020	-26.83	20240617	4265	3.28	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
143	20250305	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	95	2	2.18	92121720	20923	28.01	4365	4445	4365	5650	3045	4350	4402.89	0.00	5697	4556	4452	4386	4282	4216	4420	4250	63	1300	500	3210	5	1	12641883	562	18.91	1.18	12	0.17	235.00	3753.00	6020	20240617	-26.16	4265	20241209	4.22	5140	-13.52	20250107	4320	2.89	20250304	6020	-26.16	20240617	4265	4.22	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
144	20250305	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	50	2	1.15	24685655	5615	7.52	4365	4435	4365	5650	3045	4350	4396.38	0.00	2197	4556	4452	4386	4282	4216	4420	4250	63	1300	500	3210	5	1	12641883	556	18.72	1.17	12	0.04	235.00	3753.00	6020	20240617	-26.91	4265	20241209	3.17	5140	-14.40	20250107	4320	1.85	20250304	6020	-26.91	20240617	4265	3.17	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
145	20250305	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	50	2	1.15	5126525	1168	1.56	4365	4400	4365	5650	3045	4350	4389.15	0.00	1047	4556	4452	4386	4282	4216	4420	4250	63	1300	500	3210	5	1	12641883	556	18.72	1.17	12	0.01	235.00	3753.00	6020	20240617	-26.91	4265	20241209	3.17	5140	-14.40	20250107	4320	1.85	20250304	6020	-26.91	20240617	4265	3.17	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
146	20250304	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-120	5	-2.68	325895500	74689	117.20	4490	4490	4320	5810	3130	4470	4363.37	0.00	6224	4610	4540	4495	4425	4380	4517	4402	63	1340	500	3300	5	1	12641883	550	18.51	1.16	12	0.59	235.00	3753.00	6020	20240617	-27.74	4265	20241209	1.99	5140	-15.37	20250107	4320	0.69	20250304	6020	-27.74	20240617	4265	1.99	20241209	2.72	N	044960	500	63 억	0	N	N	N	N
147	20250304	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-75	5	-1.68	300096215	68770	107.91	4490	4490	4320	5810	3130	4470	4363.77	0.00	6826	4610	4540	4495	4425	4380	4517	4402	63	1340	500	3300	5	1	12641883	556	18.70	1.17	12	0.54	235.00	3753.00	6020	20240617	-26.99	4265	20241209	3.05	5140	-14.49	20250107	4320	1.74	20250304	6020	-26.99	20240617	4265	3.05	20241209	2.72	N	044960	500	63 억	0	N	N	N	N
148	20250304	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-95	5	-2.13	299050650	68531	107.54	4490	4490	4320	5810	3130	4470	4363.73	0.00	6761	4610	4540	4495	4425	4380	4517	4402	63	1340	500	3300	5	1	12641883	553	18.62	1.17	12	0.54	235.00	3753.00	6020	20240617	-27.33	4265	20241209	2.58	5140	-14.88	20250107	4320	1.27	20250304	6020	-27.33	20240617	4265	2.58	20241209	2.72	N	044960	500	63 억	0	N	N	N	N
149	20250304	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-100	5	-2.24	294790970	67559	106.01	4490	4490	4320	5810	3130	4470	4363.46	0.00	6650	4610	4540	4495	4425	4380	4517	4402	63	1340	500	3300	5	1	12641883	552	18.60	1.16	12	0.53	235.00	3753.00	6020	20240617	-27.41	4265	20241209	2.46	5140	-14.98	20250107	4320	1.16	20250304	6020	-27.41	20240617	4265	2.46	20241209	2.72	N	044960	500	63 억	0	N	N	N	N
150	20250304	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-100	5	-2.24	235207300	53851	84.50	4490	4490	4320	5810	3130	4470	4367.74	0.00	7076	4610	4540	4495	4425	4380	4517	4402	63	1340	500	3300	5	1	12641883	552	18.60	1.16	12	0.43	235.00	3753.00	6020	20240617	-27.41	4265	20241209	2.46	5140	-14.98	20250107	4320	1.16	20250304	6020	-27.41	20240617	4265	2.46	20241209	2.72	N	044960	500	63 억	0	N	N	N	N
151	20250304	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	-65	5	-1.45	143838845	32864	51.57	4490	4490	4325	5810	3130	4470	4376.79	0.00	3349	4610	4540	4495	4425	4380	4517	4402	63	1340	500	3300	5	1	12641883	557	18.74	1.17	12	0.26	235.00	3753.00	6020	20240617	-26.83	4265	20241209	3.28	5140	-14.30	20250107	4325	1.85	20250304	6020	-26.83	20240617	4265	3.28	20241209	2.72	N	044960	500	63 억	0	N	N	N	N
152	20250304	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-55	5	-1.23	99858690	22863	35.88	4490	4490	4325	5810	3130	4470	4367.70	0.00	3861	4610	4540	4495	4425	4380	4517	4402	63	1340	500	3300	5	1	12641883	558	18.79	1.18	12	0.18	235.00	3753.00	6020	20240617	-26.66	4265	20241209	3.52	5140	-14.11	20250107	4325	2.08	20250304	6020	-26.66	20240617	4265	3.52	20241209	2.72	N	044960	500	63 억	0	N	N	N	N
153	20250304	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	-65	5	-1.45	20210595	4609	7.23	4490	4490	4345	5810	3130	4470	4385.03	0.00	-379	4610	4540	4495	4425	4380	4517	4402	63	1340	500	3300	5	1	12641883	557	18.74	1.17	12	0.04	235.00	3753.00	6020	20240617	-26.83	4265	20241209	3.28	5140	-14.30	20250107	4345	1.38	20250304	6020	-26.83	20240617	4265	3.28	20241209	2.72	N	044960	500	63 억	0	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History