KissMeData/089600/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	-10	5	-0.07	202656385	14046	30.57	14460	14530	14340	18780	10120	14450	14428.01	4.81	-7172	14876	14662	14536	14322	14196	14600	14260	60	4330	500	10400	10	1	11568163	1670	-25.88	0.84	12	0.12	-558.00	17245.00	23900	20240411	-39.58	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	23900	-39.58	20240411	13420	7.60	20250213	1.66	N	089600	500	59 억	556045	N	N	49	N	N
3	20250318	150719	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	-10	5	-0.07	169756325	11767	25.61	14460	14530	14340	18780	10120	14450	14426.47	4.81	-6341	14876	14662	14536	14322	14196	14600	14260	60	4330	500	10400	10	1	11568163	1670	-25.88	0.84	12	0.10	-558.00	17245.00	23900	20240411	-39.58	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	23900	-39.58	20240411	13420	7.60	20250213	1.66	N	089600	500	59 억	556045	N	N	0	N	N
4	20250318	140717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	-40	5	-0.28	157417545	10910	23.75	14460	14530	14340	18780	10120	14450	14428.74	4.81	-5997	14876	14662	14536	14322	14196	14600	14260	60	4330	500	10400	10	1	11568163	1667	-25.82	0.84	12	0.09	-558.00	17245.00	23900	20240411	-39.71	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.66	N	089600	500	59 억	556045	N	N	0	N	N
5	20250318	130716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14430	-20	5	-0.14	103328045	7150	15.56	14460	14530	14390	18780	10120	14450	14451.47	4.81	-2887	14876	14662	14536	14322	14196	14600	14260	60	4330	500	10400	10	1	11568163	1669	-25.86	0.84	12	0.06	-558.00	17245.00	23900	20240411	-39.62	13420	20250213	7.53	16240	-11.15	20250220	13420	7.53	20250213	23900	-39.62	20240411	13420	7.53	20250213	1.66	N	089600	500	59 억	556045	N	N	0	N	N
6	20250318	120717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	-10	5	-0.07	94376590	6530	14.21	14460	14530	14390	18780	10120	14450	14452.77	4.81	-2580	14876	14662	14536	14322	14196	14600	14260	60	4330	500	10400	10	1	11568163	1670	-25.88	0.84	12	0.06	-558.00	17245.00	23900	20240411	-39.58	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	23900	-39.58	20240411	13420	7.60	20250213	1.66	N	089600	500	59 억	556045	N	N	0	N	N
7	20250318	110715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	-10	5	-0.07	77217210	5342	11.63	14460	14530	14390	18780	10120	14450	14454.74	4.81	-1781	14876	14662	14536	14322	14196	14600	14260	60	4330	500	10400	10	1	11568163	1670	-25.88	0.84	12	0.05	-558.00	17245.00	23900	20240411	-39.58	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	23900	-39.58	20240411	13420	7.60	20250213	1.66	N	089600	500	59 억	556045	N	N	0	N	N
8	20250318	100718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14460	10	2	0.07	33181050	2294	4.99	14460	14530	14440	18780	10120	14450	14464.28	4.81	-617	14876	14662	14536	14322	14196	14600	14260	60	4330	500	10400	10	1	11568163	1673	-25.91	0.84	12	0.02	-558.00	17245.00	23900	20240411	-39.50	13420	20250213	7.75	16240	-10.96	20250220	13420	7.75	20250213	23900	-39.50	20240411	13420	7.75	20250213	1.66	N	089600	500	59 억	556045	N	N	0	N	N
9	20250318	090720	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14490	40	2	0.28	362250	25	0.05	14460	14530	14460	18780	10120	14450	14490.00	4.81	-15	14876	14662	14536	14322	14196	14600	14260	60	4330	500	10400	10	1	11568163	1676	-25.97	0.84	12	0.00	-558.00	17245.00	23900	20240411	-39.37	13420	20250213	7.97	16240	-10.78	20250220	13420	7.97	20250213	23900	-39.37	20240411	13420	7.97	20250213	1.66	N	089600	500	59 억	556045	N	N	0	N	N
10	20250317	160714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	-90	5	-0.62	669049960	45943	218.04	14540	14750	14410	18900	10180	14540	14562.61	4.78	4624	14800	14670	14560	14430	14320	14735	14495	60	4360	500	10460	10	1	11568163	1672	-25.90	0.84	12	0.40	-558.00	17245.00	23900	20240411	-39.54	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	23900	-39.54	20240411	13420	7.68	20250213	1.71	N	089600	500	59 억	552686	N	N	0	N	N
11	20250317	150714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14460	-80	5	-0.55	636569880	43696	207.38	14540	14750	14410	18900	10180	14540	14568.15	4.78	4454	14800	14670	14560	14430	14320	14735	14495	60	4360	500	10460	10	1	11568163	1673	-25.91	0.84	12	0.38	-558.00	17245.00	23900	20240411	-39.50	13420	20250213	7.75	16240	-10.96	20250220	13420	7.75	20250213	23900	-39.50	20240411	13420	7.75	20250213	1.71	N	089600	500	59 억	552686	N	N	0	N	N
12	20250317	140715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	-100	5	-0.69	425047410	29060	137.91	14540	14750	14440	18900	10180	14540	14626.55	4.78	238	14800	14670	14560	14430	14320	14735	14495	60	4360	500	10460	10	1	11568163	1670	-25.88	0.84	12	0.25	-558.00	17245.00	23900	20240411	-39.58	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	23900	-39.58	20240411	13420	7.60	20250213	1.71	N	089600	500	59 억	552686	N	N	0	N	N
13	20250317	130714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14670	130	2	0.89	325822990	22238	105.54	14540	14750	14530	18900	10180	14540	14651.63	4.78	1718	14800	14670	14560	14430	14320	14735	14495	60	4360	500	10460	10	1	11568163	1697	-26.29	0.85	12	0.19	-558.00	17245.00	23900	20240411	-38.62	13420	20250213	9.31	16240	-9.67	20250220	13420	9.31	20250213	23900	-38.62	20240411	13420	9.31	20250213	1.71	N	089600	500	59 억	552686	N	N	0	N	N
14	20250317	120713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14690	150	2	1.03	300666350	20524	97.40	14540	14750	14530	18900	10180	14540	14649.50	4.78	2037	14800	14670	14560	14430	14320	14735	14495	60	4360	500	10460	10	1	11568163	1699	-26.33	0.85	12	0.18	-558.00	17245.00	23900	20240411	-38.54	13420	20250213	9.46	16240	-9.54	20250220	13420	9.46	20250213	23900	-38.54	20240411	13420	9.46	20250213	1.71	N	089600	500	59 억	552686	N	N	0	N	N
15	20250317	110715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14670	130	2	0.89	264251990	18044	85.63	14540	14750	14530	18900	10180	14540	14644.87	4.78	2108	14800	14670	14560	14430	14320	14735	14495	60	4360	500	10460	10	1	11568163	1697	-26.29	0.85	12	0.16	-558.00	17245.00	23900	20240411	-38.62	13420	20250213	9.31	16240	-9.67	20250220	13420	9.31	20250213	23900	-38.62	20240411	13420	9.31	20250213	1.71	N	089600	500	59 억	552686	N	N	0	N	N
16	20250317	100714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14720	180	2	1.24	216301590	14779	70.14	14540	14750	14530	18900	10180	14540	14635.74	4.78	2243	14800	14670	14560	14430	14320	14735	14495	60	4360	500	10460	10	1	11568163	1703	-26.38	0.85	12	0.13	-558.00	17245.00	23900	20240411	-38.41	13420	20250213	9.69	16240	-9.36	20250220	13420	9.69	20250213	23900	-38.41	20240411	13420	9.69	20250213	1.71	N	089600	500	59 억	552686	N	N	0	N	N
17	20250317	090715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14600	60	2	0.41	117968010	8098	38.43	14540	14660	14530	18900	10180	14540	14567.55	4.78	1935	14800	14670	14560	14430	14320	14735	14495	60	4360	500	10460	10	1	11568163	1689	-26.16	0.85	12	0.07	-558.00	17245.00	23900	20240411	-38.91	13420	20250213	8.79	16240	-10.10	20250220	13420	8.79	20250213	23900	-38.91	20240411	13420	8.79	20250213	1.71	N	089600	500	59 억	552686	N	N	0	N	N
18	20250314	160712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14540	-40	5	-0.27	305930610	21037	71.35	14500	14690	14450	18950	10210	14580	14542.50	4.78	-6507	14946	14762	14566	14382	14186	14855	14475	60	4370	500	10490	10	1	11568163	1682	-26.06	0.84	12	0.18	-558.00	17245.00	24600	20240304	-40.89	13420	20250213	8.35	16240	-10.47	20250220	13420	8.35	20250213	23900	-39.16	20240411	13420	8.35	20250213	1.69	N	089600	500	59 억	552404	N	N	0	N	N
19	20250314	150717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14580	0	3	0.00	290774540	19994	67.82	14500	14690	14450	18950	10210	14580	14543.09	4.78	-6449	14946	14762	14566	14382	14186	14855	14475	60	4370	500	10490	10	1	11568163	1687	-26.13	0.85	12	0.17	-558.00	17245.00	24600	20240304	-40.73	13420	20250213	8.64	16240	-10.22	20250220	13420	8.64	20250213	23900	-39.00	20240411	13420	8.64	20250213	1.69	N	089600	500	59 억	552404	N	N	0	N	N
20	20250314	140712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14500	-80	5	-0.55	191486105	13155	44.62	14500	14690	14450	18950	10210	14580	14556.15	4.78	-3462	14946	14762	14566	14382	14186	14855	14475	60	4370	500	10490	10	1	11568163	1677	-25.99	0.84	12	0.11	-558.00	17245.00	24600	20240304	-41.06	13420	20250213	8.05	16240	-10.71	20250220	13420	8.05	20250213	23900	-39.33	20240411	13420	8.05	20250213	1.69	N	089600	500	59 억	552404	N	N	0	N	N
21	20250314	130711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14640	60	2	0.41	90000625	6158	20.89	14500	14690	14500	18950	10210	14580	14615.24	4.78	-412	14946	14762	14566	14382	14186	14855	14475	60	4370	500	10490	10	1	11568163	1694	-26.24	0.85	12	0.05	-558.00	17245.00	24600	20240304	-40.49	13420	20250213	9.09	16240	-9.85	20250220	13420	9.09	20250213	23900	-38.74	20240411	13420	9.09	20250213	1.69	N	089600	500	59 억	552404	N	N	0	N	N
22	20250314	120714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14600	20	2	0.14	68723280	4703	15.95	14500	14690	14500	18950	10210	14580	14612.65	4.78	168	14946	14762	14566	14382	14186	14855	14475	60	4370	500	10490	10	1	11568163	1689	-26.16	0.85	12	0.04	-558.00	17245.00	24600	20240304	-40.65	13420	20250213	8.79	16240	-10.10	20250220	13420	8.79	20250213	23900	-38.91	20240411	13420	8.79	20250213	1.69	N	089600	500	59 억	552404	N	N	0	N	N
23	20250314	110712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14610	30	2	0.21	61317560	4196	14.23	14500	14690	14500	18950	10210	14580	14613.34	4.78	494	14946	14762	14566	14382	14186	14855	14475	60	4370	500	10490	10	1	11568163	1690	-26.18	0.85	12	0.04	-558.00	17245.00	24600	20240304	-40.61	13420	20250213	8.87	16240	-10.04	20250220	13420	8.87	20250213	23900	-38.87	20240411	13420	8.87	20250213	1.69	N	089600	500	59 억	552404	N	N	0	N	N
24	20250314	100713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14610	30	2	0.21	45554590	3116	10.57	14500	14690	14500	18950	10210	14580	14619.57	4.78	205	14946	14762	14566	14382	14186	14855	14475	60	4370	500	10490	10	1	11568163	1690	-26.18	0.85	12	0.03	-558.00	17245.00	24600	20240304	-40.61	13420	20250213	8.87	16240	-10.04	20250220	13420	8.87	20250213	23900	-38.87	20240411	13420	8.87	20250213	1.69	N	089600	500	59 억	552404	N	N	0	N	N
25	20250314	090715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14600	20	2	0.14	11522550	791	2.68	14500	14660	14500	18950	10210	14580	14567.07	4.78	399	14946	14762	14566	14382	14186	14855	14475	60	4370	500	10490	10	1	11568163	1689	-26.16	0.85	12	0.01	-558.00	17245.00	24600	20240304	-40.65	13420	20250213	8.79	16240	-10.10	20250220	13420	8.79	20250213	23900	-38.91	20240411	13420	8.79	20250213	1.69	N	089600	500	59 억	552404	N	N	0	N	N
26	20250313	160708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14580	150	2	1.04	431272105	29483	103.02	14440	14750	14370	18750	10110	14430	14627.82	4.67	3764	14776	14602	14436	14262	14096	14520	14180	60	4320	500	10380	10	1	11568163	1687	10.09	0.76	12	0.25	1445.00	19122.00	24600	20240304	-40.73	13420	20250213	8.64	16240	-10.22	20250220	13420	8.64	20250213	23900	-39.00	20240411	13420	8.64	20250213	1.71	N	089600	500	59 억	540739	N	N	1	N	N
27	20250313	150709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14640	210	2	1.46	418799065	28629	100.03	14440	14750	14370	18750	10110	14430	14628.49	4.67	3936	14776	14602	14436	14262	14096	14520	14180	60	4320	500	10380	10	1	11568163	1694	10.13	0.77	12	0.25	1445.00	19122.00	24600	20240304	-40.49	13420	20250213	9.09	16240	-9.85	20250220	13420	9.09	20250213	23900	-38.74	20240411	13420	9.09	20250213	1.71	N	089600	500	59 억	540739	N	N	1	N	N
28	20250313	140708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14590	160	2	1.11	334981895	22890	79.98	14440	14750	14370	18750	10110	14430	14634.42	4.67	4008	14776	14602	14436	14262	14096	14520	14180	60	4320	500	10380	10	1	11568163	1688	10.10	0.76	12	0.20	1445.00	19122.00	24600	20240304	-40.69	13420	20250213	8.72	16240	-10.16	20250220	13420	8.72	20250213	23900	-38.95	20240411	13420	8.72	20250213	1.71	N	089600	500	59 억	540739	N	N	1	N	N
29	20250313	130708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14620	190	2	1.32	265062215	18101	63.25	14440	14750	14370	18750	10110	14430	14643.51	4.67	4987	14776	14602	14436	14262	14096	14520	14180	60	4320	500	10380	10	1	11568163	1691	10.12	0.76	12	0.16	1445.00	19122.00	24600	20240304	-40.57	13420	20250213	8.94	16240	-9.98	20250220	13420	8.94	20250213	23900	-38.83	20240411	13420	8.94	20250213	1.71	N	089600	500	59 억	540739	N	N	1	N	N
30	20250313	120708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14640	210	2	1.46	228848035	15631	54.62	14440	14750	14370	18750	10110	14430	14640.65	4.67	5702	14776	14602	14436	14262	14096	14520	14180	60	4320	500	10380	10	1	11568163	1694	10.13	0.77	12	0.14	1445.00	19122.00	24600	20240304	-40.49	13420	20250213	9.09	16240	-9.85	20250220	13420	9.09	20250213	23900	-38.74	20240411	13420	9.09	20250213	1.71	N	089600	500	59 억	540739	N	N	1	N	N
31	20250313	110707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14720	290	2	2.01	185281195	12666	44.26	14440	14750	14370	18750	10110	14430	14628.23	4.67	5407	14776	14602	14436	14262	14096	14520	14180	60	4320	500	10380	10	1	11568163	1703	10.19	0.77	12	0.11	1445.00	19122.00	24600	20240304	-40.16	13420	20250213	9.69	16240	-9.36	20250220	13420	9.69	20250213	23900	-38.41	20240411	13420	9.69	20250213	1.71	N	089600	500	59 억	540739	N	N	1	N	N
32	20250313	100708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14640	210	2	1.46	72073520	4958	17.32	14440	14680	14370	18750	10110	14430	14536.81	4.67	2583	14776	14602	14436	14262	14096	14520	14180	60	4320	500	10380	10	1	11568163	1694	10.13	0.77	12	0.04	1445.00	19122.00	24600	20240304	-40.49	13420	20250213	9.09	16240	-9.85	20250220	13420	9.09	20250213	23900	-38.74	20240411	13420	9.09	20250213	1.71	N	089600	500	59 억	540739	N	N	1	N	N
33	20250313	090709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14390	-40	5	-0.28	5544090	384	1.34	14440	14500	14370	18750	10110	14430	14437.73	4.67	-274	14776	14602	14436	14262	14096	14520	14180	60	4320	500	10380	10	1	11568163	1665	9.96	0.75	12	0.00	1445.00	19122.00	24600	20240304	-41.50	13420	20250213	7.23	16240	-11.39	20250220	13420	7.23	20250213	23900	-39.79	20240411	13420	7.23	20250213	1.71	N	089600	500	59 억	540739	N	N	1	N	N
34	20250312	160704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14430	-50	5	-0.35	411250645	28608	199.58	14480	14610	14270	18820	10140	14480	14375.36	4.65	4929	14666	14572	14386	14292	14106	14620	14340	60	4340	500	10420	10	1	11568163	1669	9.99	0.75	12	0.25	1445.00	19122.00	24600	20240304	-41.34	13420	20250213	7.53	16240	-11.15	20250220	13420	7.53	20250213	23900	-39.62	20240411	13420	7.53	20250213	1.72	N	089600	500	59 억	537353	N	N	1	N	N
35	20250312	150706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14310	-170	5	-1.17	395952575	27539	192.12	14480	14610	14270	18820	10140	14480	14377.87	4.65	4441	14666	14572	14386	14292	14106	14620	14340	60	4340	500	10420	10	1	11568163	1655	9.90	0.75	12	0.24	1445.00	19122.00	24600	20240304	-41.83	13420	20250213	6.63	16240	-11.88	20250220	13420	6.63	20250213	23900	-40.13	20240411	13420	6.63	20250213	1.72	N	089600	500	59 억	537353	N	N	0	N	N
36	20250312	140704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14310	-170	5	-1.17	287093945	19923	138.99	14480	14610	14310	18820	10140	14480	14410.16	4.65	2269	14666	14572	14386	14292	14106	14620	14340	60	4340	500	10420	10	1	11568163	1655	9.90	0.75	12	0.17	1445.00	19122.00	24600	20240304	-41.83	13420	20250213	6.63	16240	-11.88	20250220	13420	6.63	20250213	23900	-40.13	20240411	13420	6.63	20250213	1.72	N	089600	500	59 억	537353	N	N	0	N	N
37	20250312	130704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	-70	5	-0.48	211724495	14666	102.32	14480	14610	14310	18820	10140	14480	14436.41	4.65	1262	14666	14572	14386	14292	14106	14620	14340	60	4340	500	10420	10	1	11568163	1667	9.97	0.75	12	0.13	1445.00	19122.00	24600	20240304	-41.42	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.72	N	089600	500	59 억	537353	N	N	0	N	N
38	20250312	120706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14390	-90	5	-0.62	182825605	12661	88.33	14480	14610	14310	18820	10140	14480	14440.05	4.65	1073	14666	14572	14386	14292	14106	14620	14340	60	4340	500	10420	10	1	11568163	1665	9.96	0.75	12	0.11	1445.00	19122.00	24600	20240304	-41.50	13420	20250213	7.23	16240	-11.39	20250220	13420	7.23	20250213	23900	-39.79	20240411	13420	7.23	20250213	1.72	N	089600	500	59 억	537353	N	N	0	N	N
39	20250312	110701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	-60	5	-0.41	140518895	9716	67.78	14480	14610	14310	18820	10140	14480	14462.62	4.65	225	14666	14572	14386	14292	14106	14620	14340	60	4340	500	10420	10	1	11568163	1668	9.98	0.75	12	0.08	1445.00	19122.00	24600	20240304	-41.38	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.72	N	089600	500	59 억	537353	N	N	0	N	N
40	20250312	100702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	-30	5	-0.21	72180255	4971	34.68	14480	14610	14410	18820	10140	14480	14520.30	4.65	-51	14666	14572	14386	14292	14106	14620	14340	60	4340	500	10420	10	1	11568163	1672	10.00	0.76	12	0.04	1445.00	19122.00	24600	20240304	-41.26	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	23900	-39.54	20240411	13420	7.68	20250213	1.72	N	089600	500	59 억	537353	N	N	0	N	N
41	20250312	090707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	0	3	0.00	318480	22	0.15	14480	14480	14410	18820	10140	14480	14475.56	4.65	-1	14666	14572	14386	14292	14106	14620	14340	60	4340	500	10420	10	1	11568163	1675	10.02	0.76	12	0.00	1445.00	19122.00	24600	20240304	-41.14	13420	20250213	7.90	16240	-10.84	20250220	13420	7.90	20250213	23900	-39.41	20240411	13420	7.90	20250213	1.72	N	089600	500	59 억	537353	N	N	0	N	N
42	20250311	160658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	-50	5	-0.34	205959410	14333	52.16	14310	14480	14200	18880	10180	14530	14369.60	4.66	-983	15056	14792	14636	14372	14216	14715	14295	60	4350	500	10460	10	1	11568163	1675	10.02	0.76	12	0.12	1445.00	19122.00	24600	20240304	-41.14	13420	20250213	7.90	16240	-10.84	20250220	13420	7.90	20250213	23900	-39.41	20240411	13420	7.90	20250213	1.74	N	089600	500	59 억	538954	N	N	9	N	N
43	20250311	150701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	-80	5	-0.55	202240510	14076	51.22	14310	14470	14200	18880	10180	14530	14367.75	4.66	-1022	15056	14792	14636	14372	14216	14715	14295	60	4350	500	10460	10	1	11568163	1672	10.00	0.76	12	0.12	1445.00	19122.00	24600	20240304	-41.26	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	23900	-39.54	20240411	13420	7.68	20250213	1.74	N	089600	500	59 억	538954	N	N	9	N	N
44	20250311	140701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14380	-150	5	-1.03	165967640	11555	42.05	14310	14470	14200	18880	10180	14530	14363.27	4.66	376	15056	14792	14636	14372	14216	14715	14295	60	4350	500	10460	10	1	11568163	1664	9.95	0.75	12	0.10	1445.00	19122.00	24600	20240304	-41.54	13420	20250213	7.15	16240	-11.45	20250220	13420	7.15	20250213	23900	-39.83	20240411	13420	7.15	20250213	1.74	N	089600	500	59 억	538954	N	N	9	N	N
45	20250311	130701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	-110	5	-0.76	136806680	9531	34.68	14310	14470	14200	18880	10180	14530	14353.86	4.66	1165	15056	14792	14636	14372	14216	14715	14295	60	4350	500	10460	10	1	11568163	1668	9.98	0.75	12	0.08	1445.00	19122.00	24600	20240304	-41.38	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.74	N	089600	500	59 억	538954	N	N	9	N	N
46	20250311	120700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	-110	5	-0.76	113788560	7934	28.87	14310	14470	14200	18880	10180	14530	14341.89	4.66	1835	15056	14792	14636	14372	14216	14715	14295	60	4350	500	10460	10	1	11568163	1668	9.98	0.75	12	0.07	1445.00	19122.00	24600	20240304	-41.38	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.74	N	089600	500	59 억	538954	N	N	9	N	N
47	20250311	110700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	-110	5	-0.76	103170060	7196	26.19	14310	14470	14200	18880	10180	14530	14337.14	4.66	1569	15056	14792	14636	14372	14216	14715	14295	60	4350	500	10460	10	1	11568163	1668	9.98	0.75	12	0.06	1445.00	19122.00	24600	20240304	-41.38	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.74	N	089600	500	59 억	538954	N	N	9	N	N
48	20250311	100702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14370	-160	5	-1.10	77401970	5402	19.66	14310	14470	14200	18880	10180	14530	14328.39	4.66	804	15056	14792	14636	14372	14216	14715	14295	60	4350	500	10460	10	1	11568163	1662	9.94	0.75	12	0.05	1445.00	19122.00	24600	20240304	-41.59	13420	20250213	7.08	16240	-11.51	20250220	13420	7.08	20250213	23900	-39.87	20240411	13420	7.08	20250213	1.74	N	089600	500	59 억	538954	N	N	9	N	N
49	20250311	090702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	-120	5	-0.83	28825000	2017	7.34	14310	14440	14200	18880	10180	14530	14291.03	4.66	-211	15056	14792	14636	14372	14216	14715	14295	60	4350	500	10460	10	1	11568163	1667	9.97	0.75	12	0.02	1445.00	19122.00	24600	20240304	-41.42	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.74	N	089600	500	59 억	538954	N	N	9	N	N
50	20250310	160655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14530	-150	5	-1.02	387802225	26527	75.20	14710	14900	14480	19080	10280	14680	14619.15	4.68	634	14926	14802	14586	14462	14246	14865	14525	60	4400	500	10560	10	1	11568163	1681	10.06	0.76	12	0.23	1445.00	19122.00	24600	20240304	-40.93	13420	20250213	8.27	16240	-10.53	20250220	13420	8.27	20250213	23900	-39.21	20240411	13420	8.27	20250213	1.75	N	089600	500	59 억	541602	N	N	9	N	N
51	20250310	150659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14590	-90	5	-0.61	382433245	26158	74.15	14710	14900	14480	19080	10280	14680	14620.13	4.68	680	14926	14802	14586	14462	14246	14865	14525	60	4400	500	10560	10	1	11568163	1688	10.10	0.76	12	0.23	1445.00	19122.00	24600	20240304	-40.69	13420	20250213	8.72	16240	-10.16	20250220	13420	8.72	20250213	23900	-38.95	20240411	13420	8.72	20250213	1.75	N	089600	500	59 억	541602	N	N	5	N	N
52	20250310	140658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14510	-170	5	-1.16	312297275	21331	60.47	14710	14900	14510	19080	10280	14680	14640.54	4.68	1400	14926	14802	14586	14462	14246	14865	14525	60	4400	500	10560	10	1	11568163	1679	10.04	0.76	12	0.18	1445.00	19122.00	24600	20240304	-41.02	13420	20250213	8.12	16240	-10.65	20250220	13420	8.12	20250213	23900	-39.29	20240411	13420	8.12	20250213	1.75	N	089600	500	59 억	541602	N	N	5	N	N
53	20250310	130657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14540	-140	5	-0.95	286486120	19556	55.44	14710	14900	14510	19080	10280	14680	14649.53	4.68	1018	14926	14802	14586	14462	14246	14865	14525	60	4400	500	10560	10	1	11568163	1682	10.06	0.76	12	0.17	1445.00	19122.00	24600	20240304	-40.89	13420	20250213	8.35	16240	-10.47	20250220	13420	8.35	20250213	23900	-39.16	20240411	13420	8.35	20250213	1.75	N	089600	500	59 억	541602	N	N	5	N	N
54	20250310	120656	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14520	-160	5	-1.09	239027550	16291	46.18	14710	14900	14520	19080	10280	14680	14672.37	4.68	710	14926	14802	14586	14462	14246	14865	14525	60	4400	500	10560	10	1	11568163	1680	10.05	0.76	12	0.14	1445.00	19122.00	24600	20240304	-40.98	13420	20250213	8.20	16240	-10.59	20250220	13420	8.20	20250213	23900	-39.25	20240411	13420	8.20	20250213	1.75	N	089600	500	59 억	541602	N	N	5	N	N
55	20250310	110655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14650	-30	5	-0.20	178903060	12167	34.49	14710	14900	14520	19080	10280	14680	14703.96	4.68	2718	14926	14802	14586	14462	14246	14865	14525	60	4400	500	10560	10	1	11568163	1695	10.14	0.77	12	0.11	1445.00	19122.00	24600	20240304	-40.45	13420	20250213	9.17	16240	-9.79	20250220	13420	9.17	20250213	23900	-38.70	20240411	13420	9.17	20250213	1.75	N	089600	500	59 억	541602	N	N	5	N	N
56	20250310	100657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14630	-50	5	-0.34	158154430	10746	30.46	14710	14900	14520	19080	10280	14680	14717.52	4.68	2877	14926	14802	14586	14462	14246	14865	14525	60	4400	500	10560	10	1	11568163	1692	10.12	0.77	12	0.09	1445.00	19122.00	24600	20240304	-40.53	13420	20250213	9.02	16240	-9.91	20250220	13420	9.02	20250213	23900	-38.79	20240411	13420	9.02	20250213	1.75	N	089600	500	59 억	541602	N	N	5	N	N
57	20250310	090657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14660	-20	5	-0.14	25645620	1750	4.96	14710	14710	14520	19080	10280	14680	14654.64	4.68	-425	14926	14802	14586	14462	14246	14865	14525	60	4400	500	10560	10	1	11568163	1696	10.15	0.77	12	0.02	1445.00	19122.00	24600	20240304	-40.41	13420	20250213	9.24	16240	-9.73	20250220	13420	9.24	20250213	23900	-38.66	20240411	13420	9.24	20250213	1.75	N	089600	500	59 억	541602	N	N	5	N	N
58	20250307	160654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14680	200	2	1.38	513375410	35170	191.34	14460	14710	14370	18820	10140	14480	14596.96	4.70	641	14620	14550	14420	14350	14220	14585	14385	60	4340	500	10420	10	1	11568163	1698	10.16	0.77	12	0.30	1445.00	19122.00	24600	20240304	-40.33	13420	20250213	9.39	16240	-9.61	20250220	13420	9.39	20250213	23900	-38.58	20240411	13420	9.39	20250213	1.78	N	089600	500	59 억	543516	N	N	5	N	N
59	20250307	150658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14520	40	2	0.28	441542880	30269	164.68	14460	14700	14370	18820	10140	14480	14587.30	4.70	-2037	14620	14550	14420	14350	14220	14585	14385	60	4340	500	10420	10	1	11568163	1680	10.05	0.76	12	0.26	1445.00	19122.00	24600	20240304	-40.98	13420	20250213	8.20	16240	-10.59	20250220	13420	8.20	20250213	23900	-39.25	20240411	13420	8.20	20250213	1.78	N	089600	500	59 억	543516	N	N	84	N	N
60	20250307	140655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14650	170	2	1.17	305665180	20918	113.80	14460	14700	14370	18820	10140	14480	14612.54	4.70	3399	14620	14550	14420	14350	14220	14585	14385	60	4340	500	10420	10	1	11568163	1695	10.14	0.77	12	0.18	1445.00	19122.00	24600	20240304	-40.45	13420	20250213	9.17	16240	-9.79	20250220	13420	9.17	20250213	23900	-38.70	20240411	13420	9.17	20250213	1.78	N	089600	500	59 억	543516	N	N	84	N	N
61	20250307	130657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14650	170	2	1.17	236848210	16227	88.28	14460	14690	14370	18820	10140	14480	14595.93	4.70	5109	14620	14550	14420	14350	14220	14585	14385	60	4340	500	10420	10	1	11568163	1695	10.14	0.77	12	0.14	1445.00	19122.00	24600	20240304	-40.45	13420	20250213	9.17	16240	-9.79	20250220	13420	9.17	20250213	23900	-38.70	20240411	13420	9.17	20250213	1.78	N	089600	500	59 억	543516	N	N	84	N	N
62	20250307	120657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14650	170	2	1.17	193782865	13289	72.30	14460	14660	14370	18820	10140	14480	14582.20	4.70	5291	14620	14550	14420	14350	14220	14585	14385	60	4340	500	10420	10	1	11568163	1695	10.14	0.77	12	0.11	1445.00	19122.00	24600	20240304	-40.45	13420	20250213	9.17	16240	-9.79	20250220	13420	9.17	20250213	23900	-38.70	20240411	13420	9.17	20250213	1.78	N	089600	500	59 억	543516	N	N	84	N	N
63	20250307	110656	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14640	160	2	1.10	148989685	10225	55.63	14460	14660	14370	18820	10140	14480	14571.12	4.70	5608	14620	14550	14420	14350	14220	14585	14385	60	4340	500	10420	10	1	11568163	1694	10.13	0.77	12	0.09	1445.00	19122.00	24600	20240304	-40.49	13420	20250213	9.09	16240	-9.85	20250220	13420	9.09	20250213	23900	-38.74	20240411	13420	9.09	20250213	1.78	N	089600	500	59 억	543516	N	N	84	N	N
64	20250307	100654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14560	80	2	0.55	67458050	4647	25.28	14460	14570	14370	18820	10140	14480	14516.47	4.70	3141	14620	14550	14420	14350	14220	14585	14385	60	4340	500	10420	10	1	11568163	1684	10.08	0.76	12	0.04	1445.00	19122.00	24600	20240304	-40.81	13420	20250213	8.49	16240	-10.34	20250220	13420	8.49	20250213	23900	-39.08	20240411	13420	8.49	20250213	1.78	N	089600	500	59 억	543516	N	N	84	N	N
65	20250307	090658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	-60	5	-0.41	1762150	122	0.66	14460	14460	14420	18820	10140	14480	14443.85	4.70	18	14620	14550	14420	14350	14220	14585	14385	60	4340	500	10420	10	1	11568163	1668	9.98	0.75	12	0.00	1445.00	19122.00	24600	20240304	-41.38	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.78	N	089600	500	59 억	543516	N	N	84	N	N
66	20250306	160652	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	80	2	0.56	261860500	18153	92.24	14410	14490	14290	18720	10080	14400	14425.12	4.60	2438	14693	14546	14343	14196	13993	14620	14270	60	4320	500	10360	10	1	11568163	1675	10.02	0.76	12	0.16	1445.00	19122.00	24600	20240304	-41.14	13420	20250213	7.90	16240	-10.84	20250220	13420	7.90	20250213	23900	-39.41	20240411	13420	7.90	20250213	1.81	N	089600	500	59 억	532494	N	N	84	N	N
67	20250306	150651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	50	2	0.35	232240680	16103	81.82	14410	14490	14290	18720	10080	14400	14422.20	4.60	1576	14693	14546	14343	14196	13993	14620	14270	60	4320	500	10360	10	1	11568163	1672	10.00	0.76	12	0.14	1445.00	19122.00	24600	20240304	-41.26	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	23900	-39.54	20240411	13420	7.68	20250213	1.81	N	089600	500	59 억	532494	N	N	14	N	N
68	20250306	140650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	80	2	0.56	197376310	13688	69.55	14410	14490	14290	18720	10080	14400	14419.66	4.60	1860	14693	14546	14343	14196	13993	14620	14270	60	4320	500	10360	10	1	11568163	1675	10.02	0.76	12	0.12	1445.00	19122.00	24600	20240304	-41.14	13420	20250213	7.90	16240	-10.84	20250220	13420	7.90	20250213	23900	-39.41	20240411	13420	7.90	20250213	1.81	N	089600	500	59 억	532494	N	N	14	N	N
69	20250306	130652	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14470	70	2	0.49	185543940	12870	65.39	14410	14490	14290	18720	10080	14400	14416.78	4.60	1815	14693	14546	14343	14196	13993	14620	14270	60	4320	500	10360	10	1	11568163	1674	10.01	0.76	12	0.11	1445.00	19122.00	24600	20240304	-41.18	13420	20250213	7.82	16240	-10.90	20250220	13420	7.82	20250213	23900	-39.46	20240411	13420	7.82	20250213	1.81	N	089600	500	59 억	532494	N	N	14	N	N
70	20250306	120651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14460	60	2	0.42	176519110	12246	62.22	14410	14490	14290	18720	10080	14400	14414.43	4.60	1534	14693	14546	14343	14196	13993	14620	14270	60	4320	500	10360	10	1	11568163	1673	10.01	0.76	12	0.11	1445.00	19122.00	24600	20240304	-41.22	13420	20250213	7.75	16240	-10.96	20250220	13420	7.75	20250213	23900	-39.50	20240411	13420	7.75	20250213	1.81	N	089600	500	59 억	532494	N	N	14	N	N
71	20250306	110649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14470	70	2	0.49	50640840	3511	17.84	14410	14470	14290	18720	10080	14400	14423.48	4.60	-718	14693	14546	14343	14196	13993	14620	14270	60	4320	500	10360	10	1	11568163	1674	10.01	0.76	12	0.03	1445.00	19122.00	24600	20240304	-41.18	13420	20250213	7.82	16240	-10.90	20250220	13420	7.82	20250213	23900	-39.46	20240411	13420	7.82	20250213	1.81	N	089600	500	59 억	532494	N	N	14	N	N
72	20250306	100650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	40	2	0.28	21365170	1486	7.55	14410	14470	14290	18720	10080	14400	14377.64	4.60	-575	14693	14546	14343	14196	13993	14620	14270	60	4320	500	10360	10	1	11568163	1670	9.99	0.76	12	0.01	1445.00	19122.00	24600	20240304	-41.30	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	23900	-39.58	20240411	13420	7.60	20250213	1.81	N	089600	500	59 억	532494	N	N	14	N	N
73	20250306	090654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	0	3	0.00	547490	38	0.19	14410	14410	14390	18720	10080	14400	14407.63	4.60	-2	14693	14546	14343	14196	13993	14620	14270	60	4320	500	10360	10	1	11568163	1666	9.97	0.75	12	0.00	1445.00	19122.00	24600	20240304	-41.46	13420	20250213	7.30	16240	-11.33	20250220	13420	7.30	20250213	23900	-39.75	20240411	13420	7.30	20250213	1.81	N	089600	500	59 억	532494	N	N	14	N	N
74	20250305	160644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	310	2	2.20	281160090	19543	89.10	14190	14490	14140	18310	9870	14090	14386.74	4.57	3553	14463	14276	14133	13946	13803	14205	13875	60	4220	500	10140	10	1	11568163	1666	9.97	0.75	12	0.17	1445.00	19122.00	24600	20240304	-41.46	13420	20250213	7.30	16240	-11.33	20250220	13420	7.30	20250213	23900	-39.75	20240411	13420	7.30	20250213	1.82	N	089600	500	59 억	528911	N	N	14	N	N
75	20250305	150647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	310	2	2.20	277862010	19314	88.05	14190	14490	14140	18310	9870	14090	14386.56	4.57	3590	14463	14276	14133	13946	13803	14205	13875	60	4220	500	10140	10	1	11568163	1666	9.97	0.75	12	0.17	1445.00	19122.00	24600	20240304	-41.46	13420	20250213	7.30	16240	-11.33	20250220	13420	7.30	20250213	23900	-39.75	20240411	13420	7.30	20250213	1.82	N	089600	500	59 억	528911	N	N	12	N	N
76	20250305	140645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	320	2	2.27	263952820	18348	83.65	14190	14490	14140	18310	9870	14090	14385.92	4.57	3850	14463	14276	14133	13946	13803	14205	13875	60	4220	500	10140	10	1	11568163	1667	9.97	0.75	12	0.16	1445.00	19122.00	24600	20240304	-41.42	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.82	N	089600	500	59 억	528911	N	N	12	N	N
77	20250305	130643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	330	2	2.34	249760450	17363	79.16	14190	14490	14140	18310	9870	14090	14384.64	4.57	4250	14463	14276	14133	13946	13803	14205	13875	60	4220	500	10140	10	1	11568163	1668	9.98	0.75	12	0.15	1445.00	19122.00	24600	20240304	-41.38	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.82	N	089600	500	59 억	528911	N	N	12	N	N
78	20250305	120646	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	330	2	2.34	236609470	16452	75.00	14190	14490	14140	18310	9870	14090	14381.81	4.57	4710	14463	14276	14133	13946	13803	14205	13875	60	4220	500	10140	10	1	11568163	1668	9.98	0.75	12	0.14	1445.00	19122.00	24600	20240304	-41.38	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.82	N	089600	500	59 억	528911	N	N	12	N	N
79	20250305	110641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14470	380	2	2.70	185845510	12931	58.95	14190	14490	14140	18310	9870	14090	14372.09	4.57	6934	14463	14276	14133	13946	13803	14205	13875	60	4220	500	10140	10	1	11568163	1674	10.01	0.76	12	0.11	1445.00	19122.00	24600	20240304	-41.18	13420	20250213	7.82	16240	-10.90	20250220	13420	7.82	20250213	23900	-39.46	20240411	13420	7.82	20250213	1.82	N	089600	500	59 억	528911	N	N	12	N	N
80	20250305	100645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14430	340	2	2.41	144492760	10069	45.90	14190	14430	14140	18310	9870	14090	14350.26	4.57	6349	14463	14276	14133	13946	13803	14205	13875	60	4220	500	10140	10	1	11568163	1669	9.99	0.75	12	0.09	1445.00	19122.00	24600	20240304	-41.34	13420	20250213	7.53	16240	-11.15	20250220	13420	7.53	20250213	23900	-39.62	20240411	13420	7.53	20250213	1.82	N	089600	500	59 억	528911	N	N	12	N	N
81	20250305	090642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14170	80	2	0.57	1007470	71	0.32	14190	14190	14170	18310	9870	14090	14189.72	4.57	-10	14463	14276	14133	13946	13803	14205	13875	60	4220	500	10140	10	1	11568163	1639	9.81	0.74	12	0.00	1445.00	19122.00	24600	20240304	-42.40	13420	20250213	5.59	16240	-12.75	20250220	13420	5.59	20250213	23900	-40.71	20240411	13420	5.59	20250213	1.82	N	089600	500	59 억	528911	N	N	12	N	N
82	20250304	160637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14090	-120	5	-0.84	308845615	21924	106.05	14160	14320	13990	18470	9950	14210	14087.10	4.59	-2818	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1630	9.75	0.74	12	0.19	1445.00	19122.00	24950	20240220	-43.53	13420	20250213	4.99	16240	-13.24	20250220	13420	4.99	20250213	24600	-42.72	20240304	13420	4.99	20250213	1.83	N	089600	500	59 억	530993	N	N	12	N	N
83	20250304	150633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	-90	5	-0.63	282293595	20041	96.94	14160	14320	13990	18470	9950	14210	14085.80	4.59	-2250	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1633	9.77	0.74	12	0.17	1445.00	19122.00	24950	20240220	-43.41	13420	20250213	5.22	16240	-13.05	20250220	13420	5.22	20250213	24600	-42.60	20240304	13420	5.22	20250213	1.83	N	089600	500	59 억	530993	N	N	17	N	N
84	20250304	140638	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14130	-80	5	-0.56	257043110	18254	88.30	14160	14320	13990	18470	9950	14210	14081.47	4.59	-1682	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1635	9.78	0.74	12	0.16	1445.00	19122.00	24950	20240220	-43.37	13420	20250213	5.29	16240	-12.99	20250220	13420	5.29	20250213	24600	-42.56	20240304	13420	5.29	20250213	1.83	N	089600	500	59 억	530993	N	N	17	N	N
85	20250304	130635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14140	-70	5	-0.49	237085940	16843	81.47	14160	14320	13990	18470	9950	14210	14076.23	4.59	-844	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1636	9.79	0.74	12	0.15	1445.00	19122.00	24950	20240220	-43.33	13420	20250213	5.37	16240	-12.93	20250220	13420	5.37	20250213	24600	-42.52	20240304	13420	5.37	20250213	1.83	N	089600	500	59 억	530993	N	N	17	N	N
86	20250304	120634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14100	-110	5	-0.77	213070150	15143	73.25	14160	14320	13990	18470	9950	14210	14070.54	4.59	-468	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1631	9.76	0.74	12	0.13	1445.00	19122.00	24950	20240220	-43.49	13420	20250213	5.07	16240	-13.18	20250220	13420	5.07	20250213	24600	-42.68	20240304	13420	5.07	20250213	1.83	N	089600	500	59 억	530993	N	N	17	N	N
87	20250304	110636	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14140	-70	5	-0.49	171546410	12208	59.05	14160	14320	13990	18470	9950	14210	14051.97	4.59	-198	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1636	9.79	0.74	12	0.11	1445.00	19122.00	24950	20240220	-43.33	13420	20250213	5.37	16240	-12.93	20250220	13420	5.37	20250213	24600	-42.52	20240304	13420	5.37	20250213	1.83	N	089600	500	59 억	530993	N	N	17	N	N
88	20250304	100632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14090	-120	5	-0.84	125919230	8964	43.36	14160	14320	13990	18470	9950	14210	14047.21	4.59	902	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1630	9.75	0.74	12	0.08	1445.00	19122.00	24950	20240220	-43.53	13420	20250213	4.99	16240	-13.24	20250220	13420	4.99	20250213	24600	-42.72	20240304	13420	4.99	20250213	1.83	N	089600	500	59 억	530993	N	N	17	N	N
89	20250304	090631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	20	2	0.14	30451850	2164	10.47	14160	14320	14010	18470	9950	14210	14072.02	4.59	-323	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1646	9.85	0.74	12	0.02	1445.00	19122.00	24950	20240220	-42.97	13420	20250213	6.04	16240	-12.38	20250220	13420	6.04	20250213	24600	-42.15	20240304	13420	6.04	20250213	1.83	N	089600	500	59 억	530993	N	N	17	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History