KissMeData/019010/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

36 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	20250318	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-25	5	-1.18	20005735	9548	28.93	2105	2120	2080	2755	1485	2120	2095.28	0.11	-62	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1010	7.35	0.32	12	0.02	285.00	6623.00	2505	20240823	-16.37	1900	20240805	10.26	2120	0.00	20250304	1990	5.28	20250218	2505	-16.37	20240823	1900	10.26	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
3	20250318	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-30	5	-1.42	16708270	7970	24.14	2105	2120	2085	2755	1485	2120	2096.40	0.11	463	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1007	7.33	0.32	12	0.02	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	0.00	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
4	20250318	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-35	5	-1.65	15349430	7320	22.18	2105	2120	2085	2755	1485	2120	2096.92	0.11	463	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1005	7.32	0.31	12	0.02	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	0.00	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
5	20250318	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-35	5	-1.65	15347345	7319	22.17	2105	2120	2085	2755	1485	2120	2096.92	0.11	463	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1005	7.32	0.31	12	0.02	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	0.00	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
6	20250318	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-25	5	-1.18	9149765	4352	13.18	2105	2120	2095	2755	1485	2120	2102.43	0.11	-228	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1010	7.35	0.32	12	0.01	285.00	6623.00	2505	20240823	-16.37	1900	20240805	10.26	2120	0.00	20250304	1990	5.28	20250218	2505	-16.37	20240823	1900	10.26	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
7	20250318	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-20	5	-0.94	6094860	2897	8.78	2105	2120	2100	2755	1485	2120	2103.85	0.11	-228	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1012	7.37	0.32	12	0.01	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	0.00	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
8	20250318	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-20	5	-0.94	5565660	2645	8.01	2105	2120	2100	2755	1485	2120	2104.22	0.11	-228	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1012	7.37	0.32	12	0.01	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	0.00	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
9	20250318	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	0	3	0.00	679485	321	0.97	2105	2120	2105	2755	1485	2120	2116.78	0.11	-216	2150	2135	2105	2090	2060	2142	2097	241	635	500	1520	5	1	48200000	1022	7.44	0.32	12	0.00	285.00	6623.00	2505	20240823	-15.37	1900	20240805	11.58	2120	0.00	20250304	1990	6.53	20250218	2505	-15.37	20240823	1900	11.58	20240805	0.32	N	019010	500	241 억	51065	N	N	N	N
10	20250317	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	20	2	0.95	68782255	32859	61.89	2095	2120	2075	2730	1470	2100	2093.25	0.11	-351	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1022	7.44	0.32	12	0.07	285.00	6623.00	2505	20240823	-15.37	1900	20240805	11.58	2120	0.00	20250304	1990	6.53	20250218	2505	-15.37	20240823	1900	11.58	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
11	20250317	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	64069635	30628	57.69	2095	2110	2075	2730	1470	2100	2091.86	0.11	44	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1007	7.33	0.32	12	0.06	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
12	20250317	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-20	5	-0.95	55899770	26710	50.31	2095	2110	2075	2730	1470	2100	2092.84	0.11	2202	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1003	7.30	0.31	12	0.06	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
13	20250317	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	53891380	25748	48.50	2095	2110	2075	2730	1470	2100	2093.03	0.11	2658	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1007	7.33	0.32	12	0.05	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
14	20250317	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	52904900	25276	47.61	2095	2110	2075	2730	1470	2100	2093.09	0.11	2658	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1007	7.33	0.32	12	0.05	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
15	20250317	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	32604285	15521	29.23	2095	2110	2080	2730	1470	2100	2100.66	0.11	-95	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1012	7.37	0.32	12	0.03	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
16	20250317	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	30451785	14496	27.30	2095	2110	2080	2730	1470	2100	2100.70	0.11	-95	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1012	7.37	0.32	12	0.03	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
17	20250317	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	212095	101	0.19	2095	2100	2095	2730	1470	2100	2099.95	0.11	-1	2153	2126	2088	2061	2023	2140	2075	241	630	500	1510	5	1	48200000	1012	7.37	0.32	12	0.00	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51230	N	N	N	N
18	20250314	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	20	2	0.96	110635615	53044	76.38	2075	2115	2050	2700	1460	2080	2085.71	0.11	-269	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1012	7.37	0.32	12	0.11	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
19	20250314	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	10	2	0.48	108803615	52171	75.12	2075	2115	2050	2700	1460	2080	2085.52	0.11	37	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1007	7.33	0.32	12	0.11	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
20	20250314	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	10	2	0.48	108803615	52171	75.12	2075	2115	2050	2700	1460	2080	2085.52	0.11	37	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1007	7.33	0.32	12	0.11	285.00	6623.00	2505	20240823	-16.57	1900	20240805	10.00	2120	-1.42	20250304	1990	5.03	20250218	2505	-16.57	20240823	1900	10.00	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
21	20250314	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	20	2	0.96	91702650	44003	63.36	2075	2110	2050	2700	1460	2080	2084.01	0.11	54	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1012	7.37	0.32	12	0.09	285.00	6623.00	2505	20240823	-16.17	1900	20240805	10.53	2120	-0.94	20250304	1990	5.53	20250218	2505	-16.17	20240823	1900	10.53	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
22	20250314	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-15	5	-0.72	36588465	17681	25.46	2075	2080	2050	2700	1460	2080	2069.37	0.11	-673	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
23	20250314	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	11088310	5358	7.72	2075	2075	2065	2700	1460	2080	2069.49	0.11	1	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
24	20250314	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	11088310	5358	7.72	2075	2075	2065	2700	1460	2080	2069.49	0.11	1	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
25	20250314	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.11	0	2093	2086	2078	2071	2063	2087	2072	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	51685	N	N	N	N
26	20250313	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	144485955	69446	347.86	2080	2085	2070	2700	1460	2080	2080.55	0.08	-436	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.14	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
27	20250313	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	121882975	58553	293.29	2080	2085	2070	2700	1460	2080	2081.58	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.12	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
28	20250313	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	121862275	58543	293.24	2080	2085	2070	2700	1460	2080	2081.59	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.12	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
29	20250313	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	42820230	20542	102.90	2080	2085	2070	2700	1460	2080	2084.52	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
30	20250313	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	42809855	20537	102.87	2080	2085	2070	2700	1460	2080	2084.52	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.04	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
31	20250313	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	42809855	20537	102.87	2080	2085	2070	2700	1460	2080	2084.52	0.08	-381	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.04	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
32	20250313	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	5	2	0.24	210085	101	0.51	2080	2085	2080	2700	1460	2080	2080.05	0.08	-100	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1005	7.32	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	-1.65	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
33	20250313	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.08	0	2110	2095	2075	2060	2040	2102	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.32	N	019010	500	241 억	38821	N	N	N	N
34	20250312	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	20	2	0.97	41393545	19964	38.09	2060	2090	2055	2675	1445	2060	2073.41	0.08	-35	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1003	7.30	0.31	12	0.04	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
35	20250312	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	41368640	19952	38.06	2060	2090	2055	2675	1445	2060	2073.41	0.08	-25	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
36	20250312	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	35751650	17249	32.91	2060	2090	2055	2675	1445	2060	2072.68	0.08	-47	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
37	20250312	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	29489220	14231	27.15	2060	2090	2055	2675	1445	2060	2072.18	0.08	-63	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1000	7.28	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
38	20250312	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	9239295	4472	8.53	2060	2090	2055	2675	1445	2060	2066.03	0.08	-63	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
39	20250312	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	5	2	0.24	7462805	3615	6.90	2060	2090	2055	2675	1445	2060	2064.40	0.08	-63	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	995	7.25	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
40	20250312	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	20	2	0.97	580135	282	0.54	2060	2090	2055	2675	1445	2060	2057.22	0.08	9	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	1003	7.30	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
41	20250312	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	5	2	0.24	575990	280	0.53	2060	2090	2055	2675	1445	2060	2057.11	0.08	10	2085	2072	2057	2044	2029	2079	2051	241	615	500	1480	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.31	N	019010	500	241 억	38855	N	N	N	N
42	20250311	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-15	5	-0.72	107474194	52419	296.04	2050	2070	2042	2695	1455	2075	2050.29	0.08	-353	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.11	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
43	20250311	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-15	5	-0.72	106417414	51906	293.14	2050	2070	2042	2695	1455	2075	2050.19	0.08	-353	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.11	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
44	20250311	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	80660714	39389	222.45	2050	2070	2042	2695	1455	2075	2047.80	0.08	-353	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.08	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
45	20250311	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	48486220	23638	133.50	2050	2070	2045	2695	1455	2075	2051.20	0.08	-339	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.05	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
46	20250311	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-20	5	-0.96	47912220	23358	131.91	2050	2070	2045	2695	1455	2075	2051.21	0.08	-339	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	991	7.21	0.31	12	0.05	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2120	-3.07	20250304	1990	3.27	20250218	2505	-17.96	20240823	1900	8.16	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
47	20250311	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-20	5	-0.96	36703565	17877	100.96	2050	2070	2045	2695	1455	2075	2053.12	0.08	-339	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	991	7.21	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.96	1900	20240805	8.16	2120	-3.07	20250304	1990	3.27	20250218	2505	-17.96	20240823	1900	8.16	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
48	20250311	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-10	5	-0.48	3133195	1515	8.56	2050	2070	2050	2695	1455	2075	2068.12	0.08	-189	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
49	20250311	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	32800	16	0.09	2050	2050	2050	2695	1455	2075	2050.00	0.08	0	2095	2085	2070	2060	2045	2090	2065	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.23	N	019010	500	241 억	39209	N	N	N	N
50	20250310	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	36483860	17707	23.31	2070	2080	2055	2700	1460	2080	2060.42	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
51	20250310	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	36170535	17556	23.11	2070	2080	2055	2700	1460	2080	2060.29	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
52	20250310	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	34108465	16555	21.80	2070	2080	2055	2700	1460	2080	2060.31	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
53	20250310	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	25021805	12144	15.99	2070	2080	2055	2700	1460	2080	2060.43	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
54	20250310	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	24657185	11967	15.75	2070	2080	2055	2700	1460	2080	2060.43	0.08	-999	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
55	20250310	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	22587185	10967	14.44	2070	2080	2055	2700	1460	2080	2059.56	0.08	0	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
56	20250310	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	14437825	7011	9.23	2070	2080	2055	2700	1460	2080	2059.31	0.08	12	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
57	20250310	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	153690	74	0.10	2070	2080	2070	2700	1460	2080	2076.89	0.08	12	2093	2086	2073	2066	2053	2090	2070	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	40208	N	N	N	N
58	20250307	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	157511480	75957	58.64	2065	2080	2060	2700	1460	2080	2073.69	0.08	2936	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.16	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
59	20250307	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	120458975	58137	44.88	2065	2080	2060	2700	1460	2080	2071.98	0.08	3148	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.12	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
60	20250307	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	99882160	48220	37.22	2065	2080	2060	2700	1460	2080	2071.38	0.08	3291	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.10	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
61	20250307	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	32007310	15522	11.98	2065	2080	2060	2700	1460	2080	2062.06	0.08	33	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.03	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
62	20250307	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	24183110	11731	9.06	2065	2080	2060	2700	1460	2080	2061.47	0.08	33	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
63	20250307	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-20	5	-0.96	22107745	10726	8.28	2065	2080	2060	2700	1460	2080	2061.14	0.08	31	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.02	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
64	20250307	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-10	5	-0.48	976000	472	0.36	2065	2080	2065	2700	1460	2080	2067.80	0.08	0	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
65	20250307	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-15	5	-0.72	4130	2	0.00	2065	2065	2065	2700	1460	2080	2065.00	0.08	0	2100	2090	2075	2065	2050	2092	2067	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.20	N	019010	500	241 억	37272	N	N	N	N
66	20250306	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-5	5	-0.24	269222465	129539	2208.68	2080	2085	2060	2710	1460	2085	2077.83	0.08	-1479	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1003	7.30	0.31	12	0.27	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
67	20250306	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-5	5	-0.24	266592770	128275	2187.13	2080	2085	2060	2710	1460	2085	2077.81	0.08	-1479	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1003	7.30	0.31	12	0.27	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
68	20250306	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-10	5	-0.48	192108630	92390	1575.28	2080	2080	2060	2710	1460	2085	2078.74	0.08	-642	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.19	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
69	20250306	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-15	5	-0.72	191111555	91909	1567.08	2080	2080	2060	2710	1460	2085	2078.77	0.08	-644	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	998	7.26	0.31	12	0.19	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
70	20250306	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-10	5	-0.48	190055390	91400	1558.40	2080	2080	2060	2710	1460	2085	2078.79	0.08	-646	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.19	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
71	20250306	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-10	5	-0.48	182758865	87872	1498.24	2080	2080	2060	2710	1460	2085	2079.27	0.08	-646	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1000	7.28	0.31	12	0.18	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
72	20250306	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-5	5	-0.24	98923155	47564	810.98	2080	2080	2060	2710	1460	2085	2078.63	0.08	-26	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	1003	7.30	0.31	12	0.10	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
73	20250306	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-20	5	-0.96	43045110	20674	352.50	2080	2080	2065	2710	1460	2085	2080.00	0.08	0	2115	2100	2070	2055	2025	2107	2062	241	625	500	1500	5	1	48200000	995	7.25	0.31	12	0.04	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2120	-2.59	20250304	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.20	N	019010	500	241 억	38751	N	N	N	N
74	20250305	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	15	2	0.72	12119450	5865	101.02	2085	2085	2040	2690	1450	2070	2066.40	0.08	-55	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	1005	7.32	0.31	12	0.01	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	-1.65	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
75	20250305	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	5	2	0.24	6914710	3362	57.91	2085	2085	2040	2690	1450	2070	2056.73	0.08	-53	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
76	20250305	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	3964120	1937	33.36	2085	2085	2040	2690	1450	2070	2046.53	0.08	-16	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
77	20250305	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	1710700	833	14.35	2085	2085	2045	2690	1450	2070	2053.66	0.08	-15	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
78	20250305	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	1481110	721	12.42	2085	2085	2050	2690	1450	2070	2054.24	0.08	-5	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
79	20250305	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-20	5	-0.97	1405260	684	11.78	2085	2085	2050	2690	1450	2070	2054.47	0.08	-1	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	988	7.19	0.31	12	0.00	285.00	6623.00	2505	20240823	-18.16	1900	20240805	7.89	2120	-3.30	20250304	1990	3.02	20250218	2505	-18.16	20240823	1900	7.89	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
80	20250305	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-10	5	-0.48	633210	308	5.30	2085	2085	2050	2690	1450	2070	2055.88	0.08	-10	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
81	20250305	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	15	2	0.72	83400	40	0.69	2085	2085	2085	2690	1450	2070	2085.00	0.08	0	2150	2110	2080	2040	2010	2095	2025	241	620	500	1490	5	1	48200000	1005	7.32	0.31	12	0.00	285.00	6623.00	2505	20240823	-16.77	1900	20240805	9.74	2120	-1.65	20250304	1990	4.77	20250218	2505	-16.77	20240823	1900	9.74	20240805	0.17	N	019010	500	241 억	38807	N	N	N	N
82	20250304	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	12051260	5806	13.95	2105	2120	2050	2695	1455	2075	2075.66	0.08	-81	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
83	20250304	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-15	5	-0.72	11223970	5406	12.99	2105	2120	2050	2695	1455	2075	2076.21	0.08	119	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
84	20250304	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	7022775	3366	8.09	2105	2120	2065	2695	1455	2075	2086.39	0.08	119	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
85	20250304	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	6662715	3192	7.67	2105	2120	2065	2695	1455	2075	2087.32	0.08	119	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
86	20250304	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	5701885	2728	6.55	2105	2120	2065	2695	1455	2075	2090.13	0.08	-118	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
87	20250304	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	5643795	2700	6.49	2105	2120	2065	2695	1455	2075	2090.29	0.08	-118	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
88	20250304	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	5	2	0.24	5340125	2554	6.13	2105	2120	2065	2695	1455	2075	2090.89	0.08	-118	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.01	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N
89	20250304	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-10	5	-0.48	426620	204	0.49	2105	2105	2065	2695	1455	2075	2091.27	0.08	-23	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2105	0.00	20250227	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.09	N	019010	500	241 억	38888	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History