KissMeData/036620/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250311	160425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3420	-10	5	-0.29	1499283006	444348	88.13	3285	3465	3280	4455	2405	3430	3374.11	8.25	0	15707	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3177	12.81	3.98	12	0.48	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.34	N	036620	500	466 억		7664730	N	N	0	N	00	N
3	20250311	150428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3415	-15	5	-0.44	1432801351	424845	84.26	3285	3465	3280	4455	2405	3430	3372.53	8.25	0	19015	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3173	12.79	3.98	12	0.46	267.00	859.00	4690	20240524	-27.19	2490	20241209	37.15	3690	-7.45	20250228	2845	20.04	20250113	4690	-27.19	20240524	2490	37.15	20241209	2.34	N	036620	500	466 억		7664730	N	N	0	N	00	N
4	20250311	140428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3450	20	2	0.58	1296988496	385222	76.40	3285	3465	3280	4455	2405	3430	3366.86	8.25	0	37169	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3205	12.92	4.02	12	0.41	267.00	859.00	4690	20240524	-26.44	2490	20241209	38.55	3690	-6.50	20250228	2845	21.27	20250113	4690	-26.44	20240524	2490	38.55	20241209	2.34	N	036620	500	466 억		7664730	N	N	0	N	00	N
5	20250311	130428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3405	-25	5	-0.73	1129661281	336488	66.73	3285	3420	3280	4455	2405	3430	3357.21	8.25	0	31514	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3163	12.75	3.96	12	0.36	267.00	859.00	4690	20240524	-27.40	2490	20241209	36.75	3690	-7.72	20250228	2845	19.68	20250113	4690	-27.40	20240524	2490	36.75	20241209	2.34	N	036620	500	466 억		7664730	N	N	0	N	00	N
6	20250311	120427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3400	-30	5	-0.87	1013937851	302496	59.99	3285	3415	3280	4455	2405	3430	3351.90	8.25	0	36690	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3159	12.73	3.96	12	0.33	267.00	859.00	4690	20240524	-27.51	2490	20241209	36.55	3690	-7.86	20250228	2845	19.51	20250113	4690	-27.51	20240524	2490	36.55	20241209	2.34	N	036620	500	466 억		7664730	N	N	0	N	00	N
7	20250311	110427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3365	-65	5	-1.90	867692176	259421	51.45	3285	3405	3280	4455	2405	3430	3344.73	8.25	0	44158	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3126	12.60	3.92	12	0.28	267.00	859.00	4690	20240524	-28.25	2490	20241209	35.14	3690	-8.81	20250228	2845	18.28	20250113	4690	-28.25	20240524	2490	35.14	20241209	2.34	N	036620	500	466 억		7664730	N	N	0	N	00	N
8	20250311	100427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3355	-75	5	-2.19	700316762	209540	41.56	3285	3405	3280	4455	2405	3430	3342.16	8.25	0	44710	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3117	12.57	3.91	12	0.23	267.00	859.00	4690	20240524	-28.46	2490	20241209	34.74	3690	-9.08	20250228	2845	17.93	20250113	4690	-28.46	20240524	2490	34.74	20241209	2.34	N	036620	500	466 억		7664730	N	N	0	N	00	N
9	20250311	090428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3340	-90	5	-2.62	212398965	64145	12.72	3285	3365	3280	4455	2405	3430	3311.23	8.25	0	24213	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3103	12.51	3.89	12	0.07	267.00	859.00	4690	20240524	-28.78	2490	20241209	34.14	3690	-9.49	20250228	2845	17.40	20250113	4690	-28.78	20240524	2490	34.14	20241209	2.34	N	036620	500	466 억		7664730	N	N	0	N	00	N
10	20250310	160423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3430	-115	5	-3.24	1727981667	500353	77.00	3520	3535	3425	4605	2485	3545	3453.15	8.28	0	-14547	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3187	12.85	3.99	12	0.54	267.00	859.00	4690	20240524	-26.87	2490	20241209	37.75	3690	-7.05	20250228	2845	20.56	20250113	4690	-26.87	20240524	2490	37.75	20241209	2.30	N	036620	500	466 억		7696143	N	N	10	N	00	N
11	20250310	150426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3440	-105	5	-2.96	1609990903	466023	71.72	3520	3535	3425	4605	2485	3545	3454.34	8.28	0	-9109	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3196	12.88	4.00	12	0.50	267.00	859.00	4690	20240524	-26.65	2490	20241209	38.15	3690	-6.78	20250228	2845	20.91	20250113	4690	-26.65	20240524	2490	38.15	20241209	2.30	N	036620	500	466 억		7696143	N	N	10	N	00	N
12	20250310	140425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3460	-85	5	-2.40	1310462450	379198	58.36	3520	3535	3425	4605	2485	3545	3455.39	8.28	0	4603	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3215	12.96	4.03	12	0.41	267.00	859.00	4690	20240524	-26.23	2490	20241209	38.96	3690	-6.23	20250228	2845	21.62	20250113	4690	-26.23	20240524	2490	38.96	20241209	2.30	N	036620	500	466 억		7696143	N	N	10	N	00	N
13	20250310	130425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3460	-85	5	-2.40	1096325140	317178	48.81	3520	3535	3425	4605	2485	3545	3455.91	8.28	0	1210	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3215	12.96	4.03	12	0.34	267.00	859.00	4690	20240524	-26.23	2490	20241209	38.96	3690	-6.23	20250228	2845	21.62	20250113	4690	-26.23	20240524	2490	38.96	20241209	2.30	N	036620	500	466 억		7696143	N	N	10	N	00	N
14	20250310	120424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3455	-90	5	-2.54	1003427853	290323	44.68	3520	3535	3425	4605	2485	3545	3455.61	8.28	0	-6360	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3210	12.94	4.02	12	0.31	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3690	-6.37	20250228	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.30	N	036620	500	466 억		7696143	N	N	10	N	00	N
15	20250310	110424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3470	-75	5	-2.12	861744240	249289	38.37	3520	3535	3425	4605	2485	3545	3456.07	8.28	0	-7479	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3224	13.00	4.04	12	0.27	267.00	859.00	4690	20240524	-26.01	2490	20241209	39.36	3690	-5.96	20250228	2845	21.97	20250113	4690	-26.01	20240524	2490	39.36	20241209	2.30	N	036620	500	466 억		7696143	N	N	10	N	00	N
16	20250310	100425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3435	-110	5	-3.10	554701595	160091	24.64	3520	3535	3430	4605	2485	3545	3463.86	8.28	0	-28496	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3191	12.87	4.00	12	0.17	267.00	859.00	4690	20240524	-26.76	2490	20241209	37.95	3690	-6.91	20250228	2845	20.74	20250113	4690	-26.76	20240524	2490	37.95	20241209	2.30	N	036620	500	466 억		7696143	N	N	10	N	00	N
17	20250310	090425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3520	-25	5	-0.71	51449545	14635	2.25	3520	3535	3500	4605	2485	3545	3510.62	8.28	0	-4947	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3270	13.18	4.10	12	0.02	267.00	859.00	4690	20240524	-24.95	2490	20241209	41.37	3690	-4.61	20250228	2845	23.73	20250113	4690	-24.95	20240524	2490	41.37	20241209	2.30	N	036620	500	466 억		7696143	N	N	10	N	00	N
18	20250307	160424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3545	150	2	4.42	2252558738	644005	138.06	3355	3545	3345	4410	2380	3395	3497.53	8.26	0	39911	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3294	13.28	4.13	12	0.69	267.00	859.00	4690	20240524	-24.41	2490	20241209	42.37	3690	-3.93	20250228	2845	24.60	20250113	4690	-24.41	20240524	2490	42.37	20241209	2.32	N	036620	500	466 억		7675401	N	N	10	N	00	N
19	20250307	150426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3535	140	2	4.12	1979577549	566841	121.52	3355	3535	3345	4410	2380	3395	3492.30	8.26	0	29231	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3284	13.24	4.12	12	0.61	267.00	859.00	4690	20240524	-24.63	2490	20241209	41.97	3690	-4.20	20250228	2845	24.25	20250113	4690	-24.63	20240524	2490	41.97	20241209	2.32	N	036620	500	466 억		7675401	N	N	167	N	00	N
20	20250307	140424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3500	105	2	3.09	1652407454	473749	101.56	3355	3535	3345	4410	2380	3395	3487.94	8.26	0	27786	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3252	13.11	4.07	12	0.51	267.00	859.00	4690	20240524	-25.37	2490	20241209	40.56	3690	-5.15	20250228	2845	23.02	20250113	4690	-25.37	20240524	2490	40.56	20241209	2.32	N	036620	500	466 억		7675401	N	N	167	N	00	N
21	20250307	130425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3505	110	2	3.24	1408122871	404221	86.66	3355	3535	3345	4410	2380	3395	3483.55	8.26	0	47315	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3256	13.13	4.08	12	0.44	267.00	859.00	4690	20240524	-25.27	2490	20241209	40.76	3690	-5.01	20250228	2845	23.20	20250113	4690	-25.27	20240524	2490	40.76	20241209	2.32	N	036620	500	466 억		7675401	N	N	167	N	00	N
22	20250307	120426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3505	110	2	3.24	1048411343	301870	64.71	3355	3525	3345	4410	2380	3395	3473.06	8.26	0	44225	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3256	13.13	4.08	12	0.32	267.00	859.00	4690	20240524	-25.27	2490	20241209	40.76	3690	-5.01	20250228	2845	23.20	20250113	4690	-25.27	20240524	2490	40.76	20241209	2.32	N	036620	500	466 억		7675401	N	N	167	N	00	N
23	20250307	110425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3505	110	2	3.24	712156808	206045	44.17	3355	3515	3345	4410	2380	3395	3456.32	8.26	0	68401	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3256	13.13	4.08	12	0.22	267.00	859.00	4690	20240524	-25.27	2490	20241209	40.76	3690	-5.01	20250228	2845	23.20	20250113	4690	-25.27	20240524	2490	40.76	20241209	2.32	N	036620	500	466 억		7675401	N	N	167	N	00	N
24	20250307	100423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3455	60	2	1.77	337462168	98596	21.14	3355	3470	3345	4410	2380	3395	3422.68	8.26	0	24670	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3210	12.94	4.02	12	0.11	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3690	-6.37	20250228	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.32	N	036620	500	466 억		7675401	N	N	167	N	00	N
25	20250307	090426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3385	-10	5	-0.29	40274595	11988	2.57	3355	3385	3345	4410	2380	3395	3359.57	8.26	0	3672	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3145	12.68	3.94	12	0.01	267.00	859.00	4690	20240524	-27.83	2490	20241209	35.94	3690	-8.27	20250228	2845	18.98	20250113	4690	-27.83	20240524	2490	35.94	20241209	2.32	N	036620	500	466 억		7675401	N	N	167	N	00	N
26	20250306	160423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3395	-60	5	-1.74	1594385775	465070	76.98	3475	3500	3380	4490	2420	3455	3428.27	8.12	0	-28641	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3154	12.72	3.95	12	0.50	267.00	859.00	4690	20240524	-27.61	2490	20241209	36.35	3690	-7.99	20250228	2845	19.33	20250113	4690	-27.61	20240524	2490	36.35	20241209	2.51	N	036620	500	466 억		7545543	N	N	167	N	00	N
27	20250306	150422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3400	-55	5	-1.59	1424477870	415185	68.72	3475	3500	3380	4490	2420	3455	3430.95	8.12	0	-29479	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3159	12.73	3.96	12	0.45	267.00	859.00	4690	20240524	-27.51	2490	20241209	36.55	3690	-7.86	20250228	2845	19.51	20250113	4690	-27.51	20240524	2490	36.55	20241209	2.51	N	036620	500	466 억		7545543	N	N	443	N	00	N
28	20250306	140422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3430	-25	5	-0.72	1168340780	339886	56.26	3475	3500	3380	4490	2420	3455	3437.45	8.12	0	-11594	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3187	12.85	3.99	12	0.37	267.00	859.00	4690	20240524	-26.87	2490	20241209	37.75	3690	-7.05	20250228	2845	20.56	20250113	4690	-26.87	20240524	2490	37.75	20241209	2.51	N	036620	500	466 억		7545543	N	N	443	N	00	N
29	20250306	130422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3420	-35	5	-1.01	949053475	275815	45.65	3475	3500	3380	4490	2420	3455	3440.91	8.12	0	-16806	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3177	12.81	3.98	12	0.30	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.51	N	036620	500	466 억		7545543	N	N	443	N	00	N
30	20250306	120422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3420	-35	5	-1.01	747533739	216992	35.92	3475	3500	3380	4490	2420	3455	3444.98	8.12	0	953	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3177	12.81	3.98	12	0.23	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.51	N	036620	500	466 억		7545543	N	N	443	N	00	N
31	20250306	110420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3460	5	2	0.14	575108710	166943	27.63	3475	3500	3380	4490	2420	3455	3444.94	8.12	0	11072	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3215	12.96	4.03	12	0.18	267.00	859.00	4690	20240524	-26.23	2490	20241209	38.96	3690	-6.23	20250228	2845	21.62	20250113	4690	-26.23	20240524	2490	38.96	20241209	2.51	N	036620	500	466 억		7545543	N	N	443	N	00	N
32	20250306	100422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3430	-25	5	-0.72	370650595	107767	17.84	3475	3500	3380	4490	2420	3455	3439.37	8.12	0	14945	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3187	12.85	3.99	12	0.12	267.00	859.00	4690	20240524	-26.87	2490	20241209	37.75	3690	-7.05	20250228	2845	20.56	20250113	4690	-26.87	20240524	2490	37.75	20241209	2.51	N	036620	500	466 억		7545543	N	N	443	N	00	N
33	20250306	090424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3450	-5	5	-0.14	95453385	27803	4.60	3475	3500	3380	4490	2420	3455	3433.20	8.12	0	3147	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3205	12.92	4.02	12	0.03	267.00	859.00	4690	20240524	-26.44	2490	20241209	38.55	3690	-6.50	20250228	2845	21.27	20250113	4690	-26.44	20240524	2490	38.55	20241209	2.51	N	036620	500	466 억		7545543	N	N	443	N	00	N
34	20250305	160418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3455	70	2	2.07	2066539023	598891	74.96	3385	3500	3385	4400	2370	3385	3450.61	8.05	0	64921	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3210	12.94	4.02	12	0.64	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3690	-6.37	20250228	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.51	N	036620	500	466 억		7483387	N	N	443	N	00	N
35	20250305	150419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3465	80	2	2.36	2006420888	581496	72.78	3385	3500	3385	4400	2370	3385	3450.45	8.05	0	66603	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3219	12.98	4.03	12	0.63	267.00	859.00	4690	20240524	-26.12	2490	20241209	39.16	3690	-6.10	20250228	2845	21.79	20250113	4690	-26.12	20240524	2490	39.16	20241209	2.51	N	036620	500	466 억		7483387	N	N	62	N	00	N
36	20250305	140417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3485	100	2	2.95	1779490380	516115	64.60	3385	3500	3385	4400	2370	3385	3447.86	8.05	0	70207	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3238	13.05	4.06	12	0.56	267.00	859.00	4690	20240524	-25.69	2490	20241209	39.96	3690	-5.56	20250228	2845	22.50	20250113	4690	-25.69	20240524	2490	39.96	20241209	2.51	N	036620	500	466 억		7483387	N	N	62	N	00	N
37	20250305	130417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3420	35	2	1.03	1276464190	370385	46.36	3385	3500	3385	4400	2370	3385	3446.32	8.05	0	24653	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3177	12.81	3.98	12	0.40	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.51	N	036620	500	466 억		7483387	N	N	62	N	00	N
38	20250305	120419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3435	50	2	1.48	1129214595	327444	40.99	3385	3500	3385	4400	2370	3385	3448.58	8.05	0	18308	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3191	12.87	4.00	12	0.35	267.00	859.00	4690	20240524	-26.76	2490	20241209	37.95	3690	-6.91	20250228	2845	20.74	20250113	4690	-26.76	20240524	2490	37.95	20241209	2.51	N	036620	500	466 억		7483387	N	N	62	N	00	N
39	20250305	110416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3470	85	2	2.51	899435330	260695	32.63	3385	3500	3385	4400	2370	3385	3450.15	8.05	0	7499	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3224	13.00	4.04	12	0.28	267.00	859.00	4690	20240524	-26.01	2490	20241209	39.36	3690	-5.96	20250228	2845	21.97	20250113	4690	-26.01	20240524	2490	39.36	20241209	2.51	N	036620	500	466 억		7483387	N	N	62	N	00	N
40	20250305	100419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3465	80	2	2.36	556402915	161169	20.17	3385	3500	3385	4400	2370	3385	3452.30	8.05	0	5268	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3219	12.98	4.03	12	0.17	267.00	859.00	4690	20240524	-26.12	2490	20241209	39.16	3690	-6.10	20250228	2845	21.79	20250113	4690	-26.12	20240524	2490	39.16	20241209	2.51	N	036620	500	466 억		7483387	N	N	62	N	00	N
41	20250305	090416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3425	40	2	1.18	67661425	19868	2.49	3385	3450	3385	4400	2370	3385	3405.57	8.05	0	5321	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3182	12.83	3.99	12	0.02	267.00	859.00	4690	20240524	-26.97	2490	20241209	37.55	3690	-7.18	20250228	2845	20.39	20250113	4690	-26.97	20240524	2490	37.55	20241209	2.51	N	036620	500	466 억		7483387	N	N	62	N	00	N
42	20250304	160415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3385	-80	5	-2.31	2679035286	793931	71.67	3390	3475	3315	4500	2430	3465	3374.38	7.87	0	221346	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3145	12.68	3.94	12	0.85	267.00	859.00	4690	20240524	-27.83	2490	20241209	35.94	3690	-8.27	20250228	2845	18.98	20250113	4690	-27.83	20240524	2490	35.94	20241209	2.50	N	036620	500	466 억		7309470	N	N	62	N	00	N
43	20250304	150412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3390	-75	5	-2.16	2516182681	745864	67.33	3390	3475	3315	4500	2430	3465	3373.51	7.87	0	241487	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3150	12.70	3.95	12	0.80	267.00	859.00	4690	20240524	-27.72	2490	20241209	36.14	3690	-8.13	20250228	2845	19.16	20250113	4690	-27.72	20240524	2490	36.14	20241209	2.50	N	036620	500	466 억		7309470	N	N	546	N	00	N
44	20250304	140414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3335	-130	5	-3.75	2055806686	608793	54.96	3390	3475	3330	4500	2430	3465	3376.86	7.87	0	217312	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3098	12.49	3.88	12	0.66	267.00	859.00	4690	20240524	-28.89	2490	20241209	33.94	3690	-9.62	20250228	2845	17.22	20250113	4690	-28.89	20240524	2490	33.94	20241209	2.50	N	036620	500	466 억		7309470	N	N	546	N	00	N
45	20250304	130413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3365	-100	5	-2.89	1564471090	461986	41.70	3390	3475	3345	4500	2430	3465	3386.40	7.87	0	171587	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3126	12.60	3.92	12	0.50	267.00	859.00	4690	20240524	-28.25	2490	20241209	35.14	3690	-8.81	20250228	2845	18.28	20250113	4690	-28.25	20240524	2490	35.14	20241209	2.50	N	036620	500	466 억		7309470	N	N	546	N	00	N
46	20250304	120411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3385	-80	5	-2.31	1404828706	414609	37.43	3390	3475	3345	4500	2430	3465	3388.32	7.87	0	155703	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3145	12.68	3.94	12	0.45	267.00	859.00	4690	20240524	-27.83	2490	20241209	35.94	3690	-8.27	20250228	2845	18.98	20250113	4690	-27.83	20240524	2490	35.94	20241209	2.50	N	036620	500	466 억		7309470	N	N	546	N	00	N
47	20250304	110413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3380	-85	5	-2.45	1211006226	357177	32.24	3390	3475	3345	4500	2430	3465	3390.49	7.87	0	121280	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3140	12.66	3.93	12	0.38	267.00	859.00	4690	20240524	-27.93	2490	20241209	35.74	3690	-8.40	20250228	2845	18.80	20250113	4690	-27.93	20240524	2490	35.74	20241209	2.50	N	036620	500	466 억		7309470	N	N	546	N	00	N
48	20250304	100411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3375	-90	5	-2.60	784586483	230440	20.80	3390	3475	3360	4500	2430	3465	3404.73	7.87	0	67783	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3136	12.64	3.93	12	0.25	267.00	859.00	4690	20240524	-28.04	2490	20241209	35.54	3690	-8.54	20250228	2845	18.63	20250113	4690	-28.04	20240524	2490	35.54	20241209	2.50	N	036620	500	466 억		7309470	N	N	546	N	00	N
49	20250304	090409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3455	-10	5	-0.29	99658050	29250	2.64	3390	3465	3360	4500	2430	3465	3407.11	7.87	0	11891	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3210	12.94	4.02	12	0.03	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3690	-6.37	20250228	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.50	N	036620	500	466 억		7309470	N	N	546	N	00	N