KissMeData/083790/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

38 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	160659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	10	2	0.43	450618873	192039	355.06	2335	2395	2305	3000	1620	2310	2346.50	3.82	51891	2380	2345	2320	2285	2260	2332	2272	384	690	500	1610	5	1	76894182	1784	-3.94	1.44	12	0.25	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2625	-11.62	20250226	2180	6.42	20250213	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2934705	N	N	N	N
3	20250318	150702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	15	2	0.65	435464718	185506	342.98	2335	2395	2305	3000	1620	2310	2347.44	3.82	52316	2380	2345	2320	2285	2260	2332	2272	384	690	500	1610	5	1	76894182	1788	-3.95	1.44	12	0.24	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	2625	-11.43	20250226	2180	6.65	20250213	4385	-46.98	20240318	2015	15.38	20241018	0.02	N	083790	500	384 억	2934705	N	N	N	N
4	20250318	140700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	0	3	0.00	374701288	159375	294.66	2335	2395	2305	3000	1620	2310	2351.07	3.82	55799	2380	2345	2320	2285	2260	2332	2272	384	690	500	1610	5	1	76894182	1776	-3.92	1.43	12	0.21	-589.00	1611.00	4385	20240318	-47.32	2015	20241018	14.64	2625	-12.00	20250226	2180	5.96	20250213	4385	-47.32	20240318	2015	14.64	20241018	0.02	N	083790	500	384 억	2934705	N	N	N	N
5	20250318	130659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	60	2	2.60	312810763	132911	245.74	2335	2395	2310	3000	1620	2310	2353.54	3.82	53797	2380	2345	2320	2285	2260	2332	2272	384	690	500	1610	5	1	76894182	1822	-4.02	1.47	12	0.17	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	2625	-9.71	20250226	2180	8.72	20250213	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억	2934705	N	N	N	N
6	20250318	120700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	35	2	1.52	224410630	95410	176.40	2335	2395	2310	3000	1620	2310	2352.07	3.82	36687	2380	2345	2320	2285	2260	2332	2272	384	690	500	1610	5	1	76894182	1803	-3.98	1.46	12	0.12	-589.00	1611.00	4385	20240318	-46.52	2015	20241018	16.38	2625	-10.67	20250226	2180	7.57	20250213	4385	-46.52	20240318	2015	16.38	20241018	0.02	N	083790	500	384 억	2934705	N	N	N	N
7	20250318	110658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	50	2	2.16	196202415	83336	154.08	2335	2395	2310	3000	1620	2310	2354.35	3.82	34913	2380	2345	2320	2285	2260	2332	2272	384	690	500	1610	5	1	76894182	1815	-4.01	1.46	12	0.11	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	2625	-10.10	20250226	2180	8.26	20250213	4385	-46.18	20240318	2015	17.12	20241018	0.02	N	083790	500	384 억	2934705	N	N	N	N
8	20250318	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	35	2	1.52	90124165	38533	71.24	2335	2370	2310	3000	1620	2310	2338.88	3.82	17387	2380	2345	2320	2285	2260	2332	2272	384	690	500	1610	5	1	76894182	1803	-3.98	1.46	12	0.05	-589.00	1611.00	4385	20240318	-46.52	2015	20241018	16.38	2625	-10.67	20250226	2180	7.57	20250213	4385	-46.52	20240318	2015	16.38	20241018	0.02	N	083790	500	384 억	2934705	N	N	N	N
9	20250318	090703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	50	2	2.16	17219875	7365	13.62	2335	2360	2310	3000	1620	2310	2338.07	3.82	1647	2380	2345	2320	2285	2260	2332	2272	384	690	500	1610	5	1	76894182	1815	-4.01	1.46	12	0.01	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	2625	-10.10	20250226	2180	8.26	20250213	4385	-46.18	20240318	2015	17.12	20241018	0.02	N	083790	500	384 억	2934705	N	N	N	N
10	20250317	160658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-40	5	-1.70	125327612	54087	65.54	2325	2355	2295	3055	1645	2350	2317.15	3.84	-13423	2426	2387	2331	2292	2236	2407	2312	384	705	500	1640	5	1	76894182	1776	-3.92	1.43	12	0.07	-589.00	1611.00	4385	20240318	-47.32	2015	20241018	14.64	2625	-12.00	20250226	2180	5.96	20250213	4385	-47.32	20240318	2015	14.64	20241018	0.02	N	083790	500	384 억	2949597	N	N	N	N
11	20250317	150657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-30	5	-1.28	119334557	51491	62.40	2325	2355	2295	3055	1645	2350	2317.58	3.84	-12820	2426	2387	2331	2292	2236	2407	2312	384	705	500	1640	5	1	76894182	1784	-3.94	1.44	12	0.07	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2625	-11.62	20250226	2180	6.42	20250213	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2949597	N	N	N	N
12	20250317	140659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-25	5	-1.06	103756177	44748	54.23	2325	2355	2295	3055	1645	2350	2318.68	3.84	-11168	2426	2387	2331	2292	2236	2407	2312	384	705	500	1640	5	1	76894182	1788	-3.95	1.44	12	0.06	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	2625	-11.43	20250226	2180	6.65	20250213	4385	-46.98	20240318	2015	15.38	20241018	0.02	N	083790	500	384 억	2949597	N	N	N	N
13	20250317	130658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	-35	5	-1.49	56514202	24326	29.48	2325	2355	2300	3055	1645	2350	2323.20	3.84	-7393	2426	2387	2331	2292	2236	2407	2312	384	705	500	1640	5	1	76894182	1780	-3.93	1.44	12	0.03	-589.00	1611.00	4385	20240318	-47.21	2015	20241018	14.89	2625	-11.81	20250226	2180	6.19	20250213	4385	-47.21	20240318	2015	14.89	20241018	0.02	N	083790	500	384 억	2949597	N	N	N	N
14	20250317	120657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	-15	5	-0.64	33801860	14494	17.56	2325	2355	2310	3055	1645	2350	2332.13	3.84	-6170	2426	2387	2331	2292	2236	2407	2312	384	705	500	1640	5	1	76894182	1795	-3.96	1.45	12	0.02	-589.00	1611.00	4385	20240318	-46.75	2015	20241018	15.88	2625	-11.05	20250226	2180	7.11	20250213	4385	-46.75	20240318	2015	15.88	20241018	0.02	N	083790	500	384 억	2949597	N	N	N	N
15	20250317	110659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-30	5	-1.28	30886040	13242	16.05	2325	2355	2310	3055	1645	2350	2332.43	3.84	-5832	2426	2387	2331	2292	2236	2407	2312	384	705	500	1640	5	1	76894182	1784	-3.94	1.44	12	0.02	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2625	-11.62	20250226	2180	6.42	20250213	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2949597	N	N	N	N
16	20250317	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-25	5	-1.06	21323290	9126	11.06	2325	2355	2310	3055	1645	2350	2336.54	3.84	-3885	2426	2387	2331	2292	2236	2407	2312	384	705	500	1640	5	1	76894182	1788	-3.95	1.44	12	0.01	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	2625	-11.43	20250226	2180	6.65	20250213	4385	-46.98	20240318	2015	15.38	20241018	0.02	N	083790	500	384 억	2949597	N	N	N	N
17	20250317	090659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	-15	5	-0.64	8393315	3577	4.33	2325	2355	2325	3055	1645	2350	2346.47	3.84	-560	2426	2387	2331	2292	2236	2407	2312	384	705	500	1640	5	1	76894182	1795	-3.96	1.45	12	0.00	-589.00	1611.00	4385	20240318	-46.75	2015	20241018	15.88	2625	-11.05	20250226	2180	7.11	20250213	4385	-46.75	20240318	2015	15.88	20241018	0.02	N	083790	500	384 억	2949597	N	N	N	N
18	20250314	160656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	0	3	0.00	189828965	81538	48.64	2340	2370	2275	3055	1645	2350	2328.10	3.89	-43034	2463	2406	2293	2236	2123	2435	2265	384	705	500	1640	5	1	76894182	1807	-3.99	1.46	12	0.11	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	2625	-10.48	20250226	2180	7.80	20250213	4385	-46.41	20240318	2015	16.63	20241018	0.02	N	083790	500	384 억	2992591	N	N	N	N
19	20250314	150700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	-5	5	-0.21	171524980	73753	44.00	2340	2370	2275	3055	1645	2350	2325.67	3.89	-39766	2463	2406	2293	2236	2123	2435	2265	384	705	500	1640	5	1	76894182	1803	-3.98	1.46	12	0.10	-589.00	1611.00	4385	20240318	-46.52	2015	20241018	16.38	2625	-10.67	20250226	2180	7.57	20250213	4385	-46.52	20240318	2015	16.38	20241018	0.02	N	083790	500	384 억	2992591	N	N	N	N
20	20250314	140655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	5	2	0.21	146513985	63135	37.66	2340	2365	2275	3055	1645	2350	2320.65	3.89	-33396	2463	2406	2293	2236	2123	2435	2265	384	705	500	1640	5	1	76894182	1811	-4.00	1.46	12	0.08	-589.00	1611.00	4385	20240318	-46.29	2015	20241018	16.87	2625	-10.29	20250226	2180	8.03	20250213	4385	-46.29	20240318	2015	16.87	20241018	0.02	N	083790	500	384 억	2992591	N	N	N	N
21	20250314	130655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-10	5	-0.43	130924505	56494	33.70	2340	2365	2275	3055	1645	2350	2317.49	3.89	-29886	2463	2406	2293	2236	2123	2435	2265	384	705	500	1640	5	1	76894182	1799	-3.97	1.45	12	0.07	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2625	-10.86	20250226	2180	7.34	20250213	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2992591	N	N	N	N
22	20250314	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-10	5	-0.43	122284385	52801	31.50	2340	2365	2275	3055	1645	2350	2315.95	3.89	-27232	2463	2406	2293	2236	2123	2435	2265	384	705	500	1640	5	1	76894182	1799	-3.97	1.45	12	0.07	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2625	-10.86	20250226	2180	7.34	20250213	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2992591	N	N	N	N
23	20250314	110656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	-5	5	-0.21	106140180	45903	27.38	2340	2365	2275	3055	1645	2350	2312.27	3.89	-24307	2463	2406	2293	2236	2123	2435	2265	384	705	500	1640	5	1	76894182	1803	-3.98	1.46	12	0.06	-589.00	1611.00	4385	20240318	-46.52	2015	20241018	16.38	2625	-10.67	20250226	2180	7.57	20250213	4385	-46.52	20240318	2015	16.38	20241018	0.02	N	083790	500	384 억	2992591	N	N	N	N
24	20250314	100656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-50	5	-2.13	77699335	33746	20.13	2340	2340	2275	3055	1645	2350	2302.48	3.89	-18710	2463	2406	2293	2236	2123	2435	2265	384	705	500	1640	5	1	76894182	1769	-3.90	1.43	12	0.04	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2625	-12.38	20250226	2180	5.50	20250213	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2992591	N	N	N	N
25	20250314	090659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-70	5	-2.98	22993525	10021	5.98	2340	2340	2275	3055	1645	2350	2294.53	3.89	-3739	2463	2406	2293	2236	2123	2435	2265	384	705	500	1640	5	1	76894182	1753	-3.87	1.42	12	0.01	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2625	-13.14	20250226	2180	4.59	20250213	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2992591	N	N	N	N
26	20250313	160652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	30	2	1.29	377700250	167372	201.89	2320	2350	2180	3015	1625	2320	2256.65	3.81	-37479	2403	2361	2313	2271	2223	2382	2292	384	695	500	1620	5	1	76894182	1807	-3.99	1.46	12	0.22	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	2625	-10.48	20250226	2180	7.80	20250313	4385	-46.41	20240318	2015	16.63	20241018	0.02	N	083790	500	384 억	2933358	N	N	N	N
27	20250313	150653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-110	5	-4.74	218749890	97037	117.05	2320	2335	2205	3015	1625	2320	2254.29	3.81	-19108	2403	2361	2313	2271	2223	2382	2292	384	695	500	1620	5	1	76894182	1699	-3.75	1.37	12	0.13	-589.00	1611.00	4385	20240318	-49.60	2015	20241018	9.68	2625	-15.81	20250226	2180	1.38	20250213	4385	-49.60	20240318	2015	9.68	20241018	0.02	N	083790	500	384 억	2933358	N	N	N	N
28	20250313	140652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	-60	5	-2.59	141750325	62526	75.42	2320	2335	2245	3015	1625	2320	2267.06	3.81	-15449	2403	2361	2313	2271	2223	2382	2292	384	695	500	1620	5	1	76894182	1738	-3.84	1.40	12	0.08	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2625	-13.90	20250226	2180	3.67	20250213	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2933358	N	N	N	N
29	20250313	130652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-75	5	-3.23	118342475	52141	62.89	2320	2335	2245	3015	1625	2320	2269.66	3.81	-11288	2403	2361	2313	2271	2223	2382	2292	384	695	500	1620	5	1	76894182	1726	-3.81	1.39	12	0.07	-589.00	1611.00	4385	20240318	-48.80	2015	20241018	11.41	2625	-14.48	20250226	2180	2.98	20250213	4385	-48.80	20240318	2015	11.41	20241018	0.02	N	083790	500	384 억	2933358	N	N	N	N
30	20250313	120652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-55	5	-2.37	97996615	43117	52.01	2320	2335	2255	3015	1625	2320	2272.81	3.81	-6552	2403	2361	2313	2271	2223	2382	2292	384	695	500	1620	5	1	76894182	1742	-3.85	1.41	12	0.06	-589.00	1611.00	4385	20240318	-48.35	2015	20241018	12.41	2625	-13.71	20250226	2180	3.90	20250213	4385	-48.35	20240318	2015	12.41	20241018	0.02	N	083790	500	384 억	2933358	N	N	N	N
31	20250313	110651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	-60	5	-2.59	82789035	36392	43.90	2320	2335	2260	3015	1625	2320	2274.92	3.81	-919	2403	2361	2313	2271	2223	2382	2292	384	695	500	1620	5	1	76894182	1738	-3.84	1.40	12	0.05	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2625	-13.90	20250226	2180	3.67	20250213	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2933358	N	N	N	N
32	20250313	100651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-30	5	-1.29	25425905	11098	13.39	2320	2335	2270	3015	1625	2320	2291.03	3.81	-3097	2403	2361	2313	2271	2223	2382	2292	384	695	500	1620	5	1	76894182	1761	-3.89	1.42	12	0.01	-589.00	1611.00	4385	20240318	-47.78	2015	20241018	13.65	2625	-12.76	20250226	2180	5.05	20250213	4385	-47.78	20240318	2015	13.65	20241018	0.02	N	083790	500	384 억	2933358	N	N	N	N
33	20250313	090653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	5	2	0.22	2440495	1051	1.27	2320	2330	2300	3015	1625	2320	2322.07	3.81	-656	2403	2361	2313	2271	2223	2382	2292	384	695	500	1620	5	1	76894182	1788	-3.95	1.44	12	0.00	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	2625	-11.43	20250226	2180	6.65	20250213	4385	-46.98	20240318	2015	15.38	20241018	0.02	N	083790	500	384 억	2933358	N	N	N	N
34	20250312	160648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	35	2	1.53	190204127	82867	81.49	2290	2355	2265	2970	1600	2285	2295.29	3.80	13679	2368	2326	2283	2241	2198	2347	2262	384	685	500	1590	5	1	76894182	1784	-3.94	1.44	12	0.11	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2625	-11.62	20250226	2180	6.42	20250213	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2919861	N	N	N	N
35	20250312	150650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	5	2	0.22	146289252	63768	62.71	2290	2355	2270	2970	1600	2285	2294.09	3.80	22222	2368	2326	2283	2241	2198	2347	2262	384	685	500	1590	5	1	76894182	1761	-3.89	1.42	12	0.08	-589.00	1611.00	4385	20240318	-47.78	2015	20241018	13.65	2625	-12.76	20250226	2180	5.05	20250213	4385	-47.78	20240318	2015	13.65	20241018	0.02	N	083790	500	384 억	2919861	N	N	N	N
36	20250312	140648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	30	2	1.31	88301377	38388	37.75	2290	2355	2275	2970	1600	2285	2300.23	3.80	14819	2368	2326	2283	2241	2198	2347	2262	384	685	500	1590	5	1	76894182	1780	-3.93	1.44	12	0.05	-589.00	1611.00	4385	20240318	-47.21	2015	20241018	14.89	2625	-11.81	20250226	2180	6.19	20250213	4385	-47.21	20240318	2015	14.89	20241018	0.02	N	083790	500	384 억	2919861	N	N	N	N
37	20250312	130648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	40	2	1.75	85753607	37288	36.67	2290	2355	2275	2970	1600	2285	2299.76	3.80	14636	2368	2326	2283	2241	2198	2347	2262	384	685	500	1590	5	1	76894182	1788	-3.95	1.44	12	0.05	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	2625	-11.43	20250226	2180	6.65	20250213	4385	-46.98	20240318	2015	15.38	20241018	0.02	N	083790	500	384 억	2919861	N	N	N	N
38	20250312	120650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	65	2	2.84	77178332	33588	33.03	2290	2355	2275	2970	1600	2285	2297.79	3.80	13181	2368	2326	2283	2241	2198	2347	2262	384	685	500	1590	5	1	76894182	1807	-3.99	1.46	12	0.04	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	2625	-10.48	20250226	2180	7.80	20250213	4385	-46.41	20240318	2015	16.63	20241018	0.02	N	083790	500	384 억	2919861	N	N	N	N
39	20250312	110645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	15	2	0.66	38325927	16691	16.41	2290	2310	2275	2970	1600	2285	2296.20	3.80	4142	2368	2326	2283	2241	2198	2347	2262	384	685	500	1590	5	1	76894182	1769	-3.90	1.43	12	0.02	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2625	-12.38	20250226	2180	5.50	20250213	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2919861	N	N	N	N
40	20250312	100646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	15	2	0.66	31589662	13773	13.54	2290	2305	2275	2970	1600	2285	2293.59	3.80	3095	2368	2326	2283	2241	2198	2347	2262	384	685	500	1590	5	1	76894182	1769	-3.90	1.43	12	0.02	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2625	-12.38	20250226	2180	5.50	20250213	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2919861	N	N	N	N
41	20250312	090651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	10	2	0.44	2449555	1068	1.05	2290	2300	2290	2970	1600	2285	2293.59	3.80	-610	2368	2326	2283	2241	2198	2347	2262	384	685	500	1590	5	1	76894182	1765	-3.90	1.42	12	0.00	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2625	-12.57	20250226	2180	5.28	20250213	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2919861	N	N	N	N
42	20250311	160642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	-10	5	-0.44	231388459	101521	92.85	2275	2325	2240	2980	1610	2295	2279.22	3.79	4798	2448	2371	2333	2256	2218	2352	2237	384	685	500	1600	5	1	76894182	1757	-3.88	1.42	12	0.13	-589.00	1611.00	4385	20240318	-47.89	2015	20241018	13.40	2625	-12.95	20250226	2180	4.82	20250213	4385	-47.89	20240318	2015	13.40	20241018	0.02	N	083790	500	384 억	2912854	N	N	N	N
43	20250311	150645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	0	3	0.00	209963364	92070	84.21	2275	2325	2240	2980	1610	2295	2280.48	3.79	5064	2448	2371	2333	2256	2218	2352	2237	384	685	500	1600	5	1	76894182	1765	-3.90	1.42	12	0.12	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2625	-12.57	20250226	2180	5.28	20250213	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2912854	N	N	N	N
44	20250311	140646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-5	5	-0.22	181966079	79868	73.05	2275	2325	2240	2980	1610	2295	2278.34	3.79	3151	2448	2371	2333	2256	2218	2352	2237	384	685	500	1600	5	1	76894182	1761	-3.89	1.42	12	0.10	-589.00	1611.00	4385	20240318	-47.78	2015	20241018	13.65	2625	-12.76	20250226	2180	5.05	20250213	4385	-47.78	20240318	2015	13.65	20241018	0.02	N	083790	500	384 억	2912854	N	N	N	N
45	20250311	130645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-15	5	-0.65	174087594	76411	69.88	2275	2325	2240	2980	1610	2295	2278.31	3.79	2008	2448	2371	2333	2256	2218	2352	2237	384	685	500	1600	5	1	76894182	1753	-3.87	1.42	12	0.10	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2625	-13.14	20250226	2180	4.59	20250213	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2912854	N	N	N	N
46	20250311	120644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-15	5	-0.65	167596189	73568	67.28	2275	2325	2240	2980	1610	2295	2278.11	3.79	3010	2448	2371	2333	2256	2218	2352	2237	384	685	500	1600	5	1	76894182	1753	-3.87	1.42	12	0.10	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2625	-13.14	20250226	2180	4.59	20250213	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2912854	N	N	N	N
47	20250311	110644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	-35	5	-1.53	159369444	69943	63.97	2275	2325	2240	2980	1610	2295	2278.56	3.79	292	2448	2371	2333	2256	2218	2352	2237	384	685	500	1600	5	1	76894182	1738	-3.84	1.40	12	0.09	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2625	-13.90	20250226	2180	3.67	20250213	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2912854	N	N	N	N
48	20250311	100646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	-10	5	-0.44	61138939	26631	24.36	2275	2325	2275	2980	1610	2295	2295.78	3.79	3953	2448	2371	2333	2256	2218	2352	2237	384	685	500	1600	5	1	76894182	1757	-3.88	1.42	12	0.03	-589.00	1611.00	4385	20240318	-47.89	2015	20241018	13.40	2625	-12.95	20250226	2180	4.82	20250213	4385	-47.89	20240318	2015	13.40	20241018	0.02	N	083790	500	384 억	2912854	N	N	N	N
49	20250311	090646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	0	3	0.00	6791810	2970	2.72	2275	2305	2275	2980	1610	2295	2286.80	3.79	-550	2448	2371	2333	2256	2218	2352	2237	384	685	500	1600	5	1	76894182	1765	-3.90	1.42	12	0.00	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2625	-12.57	20250226	2180	5.28	20250213	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2912854	N	N	N	N
50	20250310	160639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	-105	5	-4.38	253712690	109239	158.46	2410	2410	2295	3120	1680	2400	2322.62	3.83	-26409	2426	2412	2386	2372	2346	2420	2380	384	720	500	1680	5	1	76894182	1765	-3.90	1.42	12	0.14	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2625	-12.57	20250226	2180	5.28	20250213	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2941375	N	N	N	N
51	20250310	150643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-80	5	-3.33	223209675	96014	139.28	2410	2410	2300	3120	1680	2400	2324.76	3.83	-20843	2426	2412	2386	2372	2346	2420	2380	384	720	500	1680	5	1	76894182	1784	-3.94	1.44	12	0.12	-589.00	1611.00	4385	20240318	-47.09	2015	20241018	15.14	2625	-11.62	20250226	2180	6.42	20250213	4385	-47.09	20240318	2015	15.14	20241018	0.02	N	083790	500	384 억	2941375	N	N	N	N
52	20250310	140642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-75	5	-3.12	207694145	89309	129.55	2410	2410	2300	3120	1680	2400	2325.57	3.83	-20332	2426	2412	2386	2372	2346	2420	2380	384	720	500	1680	5	1	76894182	1788	-3.95	1.44	12	0.12	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	2625	-11.43	20250226	2180	6.65	20250213	4385	-46.98	20240318	2015	15.38	20241018	0.02	N	083790	500	384 억	2941375	N	N	N	N
53	20250310	130641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	-85	5	-3.54	170044905	73021	105.92	2410	2410	2300	3120	1680	2400	2328.71	3.83	-24191	2426	2412	2386	2372	2346	2420	2380	384	720	500	1680	5	1	76894182	1780	-3.93	1.44	12	0.09	-589.00	1611.00	4385	20240318	-47.21	2015	20241018	14.89	2625	-11.81	20250226	2180	6.19	20250213	4385	-47.21	20240318	2015	14.89	20241018	0.02	N	083790	500	384 억	2941375	N	N	N	N
54	20250310	120640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	-55	5	-2.29	142413980	61108	88.64	2410	2410	2300	3120	1680	2400	2330.53	3.83	-27607	2426	2412	2386	2372	2346	2420	2380	384	720	500	1680	5	1	76894182	1803	-3.98	1.46	12	0.08	-589.00	1611.00	4385	20240318	-46.52	2015	20241018	16.38	2625	-10.67	20250226	2180	7.57	20250213	4385	-46.52	20240318	2015	16.38	20241018	0.02	N	083790	500	384 억	2941375	N	N	N	N
55	20250310	110640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-90	5	-3.75	118021410	50618	73.43	2410	2410	2300	3120	1680	2400	2331.61	3.83	-18002	2426	2412	2386	2372	2346	2420	2380	384	720	500	1680	5	1	76894182	1776	-3.92	1.43	12	0.07	-589.00	1611.00	4385	20240318	-47.32	2015	20241018	14.64	2625	-12.00	20250226	2180	5.96	20250213	4385	-47.32	20240318	2015	14.64	20241018	0.02	N	083790	500	384 억	2941375	N	N	N	N
56	20250310	100641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-60	5	-2.50	76408920	32648	47.36	2410	2410	2310	3120	1680	2400	2340.39	3.83	-10265	2426	2412	2386	2372	2346	2420	2380	384	720	500	1680	5	1	76894182	1799	-3.97	1.45	12	0.04	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2625	-10.86	20250226	2180	7.34	20250213	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2941375	N	N	N	N
57	20250310	090641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-30	5	-1.25	11460010	4811	6.98	2410	2410	2370	3120	1680	2400	2382.04	3.83	-4793	2426	2412	2386	2372	2346	2420	2380	384	720	500	1680	5	1	76894182	1822	-4.02	1.47	12	0.01	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	2625	-9.71	20250226	2180	8.72	20250213	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억	2941375	N	N	N	N
58	20250307	160639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	15	2	0.63	163787275	68933	64.70	2385	2400	2360	3100	1670	2385	2376.04	3.84	-11476	2441	2412	2381	2352	2321	2397	2337	384	715	500	1660	5	1	76894182	1845	-4.07	1.49	12	0.09	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	2625	-8.57	20250226	2180	10.09	20250213	4385	-45.27	20240318	2015	19.11	20241018	0.02	N	083790	500	384 억	2949128	N	N	N	N
59	20250307	150642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	5	2	0.21	147255865	62025	58.22	2385	2395	2360	3100	1670	2385	2374.14	3.84	-10752	2441	2412	2381	2352	2321	2397	2337	384	715	500	1660	5	1	76894182	1838	-4.06	1.48	12	0.08	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	2625	-8.95	20250226	2180	9.63	20250213	4385	-45.50	20240318	2015	18.61	20241018	0.02	N	083790	500	384 억	2949128	N	N	N	N
60	20250307	140640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-20	5	-0.84	107645970	45316	42.53	2385	2395	2360	3100	1670	2385	2375.45	3.84	-1763	2441	2412	2381	2352	2321	2397	2337	384	715	500	1660	5	1	76894182	1819	-4.02	1.47	12	0.06	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	2625	-9.90	20250226	2180	8.49	20250213	4385	-46.07	20240318	2015	17.37	20241018	0.02	N	083790	500	384 억	2949128	N	N	N	N
61	20250307	130641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-10	5	-0.42	95482735	40185	37.72	2385	2395	2360	3100	1670	2385	2376.08	3.84	1634	2441	2412	2381	2352	2321	2397	2337	384	715	500	1660	5	1	76894182	1826	-4.03	1.47	12	0.05	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2625	-9.52	20250226	2180	8.94	20250213	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2949128	N	N	N	N
62	20250307	120641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-10	5	-0.42	94456055	39753	37.31	2385	2395	2360	3100	1670	2385	2376.07	3.84	2032	2441	2412	2381	2352	2321	2397	2337	384	715	500	1660	5	1	76894182	1826	-4.03	1.47	12	0.05	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2625	-9.52	20250226	2180	8.94	20250213	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2949128	N	N	N	N
63	20250307	110640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	5	2	0.21	54544430	22909	21.50	2385	2395	2360	3100	1670	2385	2380.92	3.84	-69	2441	2412	2381	2352	2321	2397	2337	384	715	500	1660	5	1	76894182	1838	-4.06	1.48	12	0.03	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	2625	-8.95	20250226	2180	9.63	20250213	4385	-45.50	20240318	2015	18.61	20241018	0.02	N	083790	500	384 억	2949128	N	N	N	N
64	20250307	100638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	0	3	0.00	39660090	16674	15.65	2385	2390	2360	3100	1670	2385	2378.56	3.84	-4034	2441	2412	2381	2352	2321	2397	2337	384	715	500	1660	5	1	76894182	1834	-4.05	1.48	12	0.02	-589.00	1611.00	4385	20240318	-45.61	2015	20241018	18.36	2625	-9.14	20250226	2180	9.40	20250213	4385	-45.61	20240318	2015	18.36	20241018	0.02	N	083790	500	384 억	2949128	N	N	N	N
65	20250307	090642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-25	5	-1.05	2640735	1117	1.05	2385	2385	2360	3100	1670	2385	2364.13	3.84	-167	2441	2412	2381	2352	2321	2397	2337	384	715	500	1660	5	1	76894182	1815	-4.01	1.46	12	0.00	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	2625	-10.10	20250226	2180	8.26	20250213	4385	-46.18	20240318	2015	17.12	20241018	0.02	N	083790	500	384 억	2949128	N	N	N	N
66	20250306	160637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-10	5	-0.42	253934167	106540	153.35	2395	2410	2350	3110	1680	2395	2383.46	3.82	19262	2461	2427	2386	2352	2311	2445	2370	384	715	500	1670	5	1	76894182	1834	-4.05	1.48	12	0.14	-589.00	1611.00	4385	20240318	-45.61	2015	20241018	18.36	2625	-9.14	20250226	2180	9.40	20250213	4385	-45.61	20240318	2015	18.36	20241018	0.02	N	083790	500	384 억	2933591	N	N	N	N
67	20250306	150636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	10	2	0.42	216240432	90610	130.42	2395	2410	2350	3110	1680	2395	2386.50	3.82	17792	2461	2427	2386	2352	2311	2445	2370	384	715	500	1670	5	1	76894182	1849	-4.08	1.49	12	0.12	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	2625	-8.38	20250226	2180	10.32	20250213	4385	-45.15	20240318	2015	19.35	20241018	0.02	N	083790	500	384 억	2933591	N	N	N	N
68	20250306	140635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-5	5	-0.21	176883397	74150	106.73	2395	2410	2350	3110	1680	2395	2385.48	3.82	9247	2461	2427	2386	2352	2311	2445	2370	384	715	500	1670	5	1	76894182	1838	-4.06	1.48	12	0.10	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	2625	-8.95	20250226	2180	9.63	20250213	4385	-45.50	20240318	2015	18.61	20241018	0.02	N	083790	500	384 억	2933591	N	N	N	N
69	20250306	130637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-20	5	-0.84	149933747	62824	90.42	2395	2410	2350	3110	1680	2395	2386.57	3.82	4735	2461	2427	2386	2352	2311	2445	2370	384	715	500	1670	5	1	76894182	1826	-4.03	1.47	12	0.08	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2625	-9.52	20250226	2180	8.94	20250213	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2933591	N	N	N	N
70	20250306	120635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	5	2	0.21	135622465	56820	81.78	2395	2410	2350	3110	1680	2395	2386.88	3.82	2856	2461	2427	2386	2352	2311	2445	2370	384	715	500	1670	5	1	76894182	1845	-4.07	1.49	12	0.07	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	2625	-8.57	20250226	2180	10.09	20250213	4385	-45.27	20240318	2015	19.11	20241018	0.02	N	083790	500	384 억	2933591	N	N	N	N
71	20250306	110633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	5	2	0.21	102170585	42739	61.52	2395	2410	2350	3110	1680	2395	2390.57	3.82	-467	2461	2427	2386	2352	2311	2445	2370	384	715	500	1670	5	1	76894182	1845	-4.07	1.49	12	0.06	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	2625	-8.57	20250226	2180	10.09	20250213	4385	-45.27	20240318	2015	19.11	20241018	0.02	N	083790	500	384 억	2933591	N	N	N	N
72	20250306	100635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	0	3	0.00	82992250	34732	49.99	2395	2410	2350	3110	1680	2395	2389.50	3.82	552	2461	2427	2386	2352	2311	2445	2370	384	715	500	1670	5	1	76894182	1842	-4.07	1.49	12	0.05	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2625	-8.76	20250226	2180	9.86	20250213	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억	2933591	N	N	N	N
73	20250306	090639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	15	2	0.63	7887425	3274	4.71	2395	2410	2385	3110	1680	2395	2409.11	3.82	3148	2461	2427	2386	2352	2311	2445	2370	384	715	500	1670	5	1	76894182	1853	-4.09	1.50	12	0.00	-589.00	1611.00	4385	20240318	-45.04	2015	20241018	19.60	2625	-8.19	20250226	2180	10.55	20250213	4385	-45.04	20240318	2015	19.60	20241018	0.02	N	083790	500	384 억	2933591	N	N	N	N
74	20250305	160629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	5	2	0.21	165010525	69475	58.57	2390	2420	2345	3105	1675	2390	2375.11	3.84	-26328	2506	2447	2396	2337	2286	2422	2312	384	715	500	1670	5	1	76894182	1842	-4.07	1.49	12	0.09	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2625	-8.76	20250226	2180	9.86	20250213	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억	2956157	N	N	N	N
75	20250305	150631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	5	2	0.21	145858795	61468	51.82	2390	2420	2345	3105	1675	2390	2372.92	3.84	-25469	2506	2447	2396	2337	2286	2422	2312	384	715	500	1670	5	1	76894182	1842	-4.07	1.49	12	0.08	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2625	-8.76	20250226	2180	9.86	20250213	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억	2956157	N	N	N	N
76	20250305	140630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-15	5	-0.63	132141735	55724	46.98	2390	2420	2345	3105	1675	2390	2371.36	3.84	-21915	2506	2447	2396	2337	2286	2422	2312	384	715	500	1670	5	1	76894182	1826	-4.03	1.47	12	0.07	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2625	-9.52	20250226	2180	8.94	20250213	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2956157	N	N	N	N
77	20250305	130628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-5	5	-0.21	87434855	36784	31.01	2390	2420	2355	3105	1675	2390	2376.98	3.84	-20968	2506	2447	2396	2337	2286	2422	2312	384	715	500	1670	5	1	76894182	1834	-4.05	1.48	12	0.05	-589.00	1611.00	4385	20240318	-45.61	2015	20241018	18.36	2625	-9.14	20250226	2180	9.40	20250213	4385	-45.61	20240318	2015	18.36	20241018	0.02	N	083790	500	384 억	2956157	N	N	N	N
78	20250305	120631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-20	5	-0.84	64145835	26947	22.72	2390	2420	2355	3105	1675	2390	2380.44	3.84	-12543	2506	2447	2396	2337	2286	2422	2312	384	715	500	1670	5	1	76894182	1822	-4.02	1.47	12	0.04	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	2625	-9.71	20250226	2180	8.72	20250213	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억	2956157	N	N	N	N
79	20250305	110626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-15	5	-0.63	59246325	24879	20.97	2390	2420	2355	3105	1675	2390	2381.38	3.84	-10603	2506	2447	2396	2337	2286	2422	2312	384	715	500	1670	5	1	76894182	1826	-4.03	1.47	12	0.03	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2625	-9.52	20250226	2180	8.94	20250213	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2956157	N	N	N	N
80	20250305	100630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-15	5	-0.63	41231910	17289	14.58	2390	2420	2355	3105	1675	2390	2384.86	3.84	-3917	2506	2447	2396	2337	2286	2422	2312	384	715	500	1670	5	1	76894182	1826	-4.03	1.47	12	0.02	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2625	-9.52	20250226	2180	8.94	20250213	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2956157	N	N	N	N
81	20250305	090627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	30	2	1.26	4113060	1705	1.44	2390	2420	2390	3105	1675	2390	2412.35	3.84	-158	2506	2447	2396	2337	2286	2422	2312	384	715	500	1670	5	1	76894182	1861	-4.11	1.50	12	0.00	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2625	-7.81	20250226	2180	11.01	20250213	4385	-44.81	20240318	2015	20.10	20241018	0.02	N	083790	500	384 억	2956157	N	N	N	N
82	20250304	160622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-25	5	-1.04	283977795	118518	46.47	2395	2455	2345	3135	1695	2415	2396.08	3.81	23502	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1838	-4.06	1.48	12	0.15	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	2625	-8.95	20250226	2180	9.63	20250213	4385	-45.50	20240318	2015	18.61	20241018	0.02	N	083790	500	384 억	2932709	N	N	N	N
83	20250304	150618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	-5	5	-0.21	261725335	109214	42.82	2395	2455	2345	3135	1695	2415	2396.44	3.81	23553	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1853	-4.09	1.50	12	0.14	-589.00	1611.00	4385	20240318	-45.04	2015	20241018	19.60	2625	-8.19	20250226	2180	10.55	20250213	4385	-45.04	20240318	2015	19.60	20241018	0.02	N	083790	500	384 억	2932709	N	N	N	N
84	20250304	140623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	0	3	0.00	235497745	98313	38.55	2395	2455	2345	3135	1695	2415	2395.39	3.81	26144	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1857	-4.10	1.50	12	0.13	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2625	-8.00	20250226	2180	10.78	20250213	4385	-44.93	20240318	2015	19.85	20241018	0.02	N	083790	500	384 억	2932709	N	N	N	N
85	20250304	130620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	-10	5	-0.41	196533600	82214	32.23	2395	2455	2345	3135	1695	2415	2390.51	3.81	18811	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1849	-4.08	1.49	12	0.11	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	2625	-8.38	20250226	2180	10.32	20250213	4385	-45.15	20240318	2015	19.35	20241018	0.02	N	083790	500	384 억	2932709	N	N	N	N
86	20250304	120620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	-15	5	-0.62	176646590	73913	28.98	2395	2455	2345	3135	1695	2415	2389.93	3.81	14391	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1845	-4.07	1.49	12	0.10	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	2625	-8.57	20250226	2180	10.09	20250213	4385	-45.27	20240318	2015	19.11	20241018	0.02	N	083790	500	384 억	2932709	N	N	N	N
87	20250304	110621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	-20	5	-0.83	169589340	70972	27.83	2395	2455	2345	3135	1695	2415	2389.52	3.81	14412	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1842	-4.07	1.49	12	0.09	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2625	-8.76	20250226	2180	9.86	20250213	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억	2932709	N	N	N	N
88	20250304	100618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-45	5	-1.86	109338405	45970	18.02	2395	2430	2345	3135	1695	2415	2378.47	3.81	8304	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1822	-4.02	1.47	12	0.06	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	2625	-9.71	20250226	2180	8.72	20250213	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억	2932709	N	N	N	N
89	20250304	090617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	-20	5	-0.83	9884425	4111	1.61	2395	2430	2395	3135	1695	2415	2404.38	3.81	-621	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1842	-4.07	1.49	12	0.01	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2625	-8.76	20250226	2180	9.86	20250213	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억	2932709	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History