KissMeData/225530/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

37 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	161007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	45	2	1.02	113279520	25359	130.89	4425	4520	4425	5750	3100	4425	4467.03	0.54	-4748	4535	4480	4390	4335	4245	4507	4362	182	1325	500	3180	5	1	36338727	1624	9.74	1.71	12	0.07	459.00	2619.00	6250	20250120	-28.48	3220	20241210	38.82	6250	-28.48	20250120	4140	7.97	20250304	6250	-28.48	20250120	3220	38.82	20241210	1.55	N	225530	500	181 억	197843	N	N	N	N
3	20250318	151011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4480	55	2	1.24	110090825	24644	127.20	4425	4520	4425	5750	3100	4425	4467.25	0.54	-4678	4535	4480	4390	4335	4245	4507	4362	182	1325	500	3180	5	1	36338727	1628	9.76	1.71	12	0.07	459.00	2619.00	6250	20250120	-28.32	3220	20241210	39.13	6250	-28.32	20250120	4140	8.21	20250304	6250	-28.32	20250120	3220	39.13	20241210	1.55	N	225530	500	181 억	197843	N	N	N	N
4	20250318	141008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4480	55	2	1.24	103445085	23155	119.52	4425	4520	4425	5750	3100	4425	4467.51	0.54	-4476	4535	4480	4390	4335	4245	4507	4362	182	1325	500	3180	5	1	36338727	1628	9.76	1.71	12	0.06	459.00	2619.00	6250	20250120	-28.32	3220	20241210	39.13	6250	-28.32	20250120	4140	8.21	20250304	6250	-28.32	20250120	3220	39.13	20241210	1.55	N	225530	500	181 억	197843	N	N	N	N
5	20250318	131008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4480	55	2	1.24	85414295	19110	98.64	4425	4520	4425	5750	3100	4425	4469.61	0.54	-1476	4535	4480	4390	4335	4245	4507	4362	182	1325	500	3180	5	1	36338727	1628	9.76	1.71	12	0.05	459.00	2619.00	6250	20250120	-28.32	3220	20241210	39.13	6250	-28.32	20250120	4140	8.21	20250304	6250	-28.32	20250120	3220	39.13	20241210	1.55	N	225530	500	181 억	197843	N	N	N	N
6	20250318	121009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4505	80	2	1.81	68254800	15276	78.85	4425	4520	4425	5750	3100	4425	4468.11	0.54	1023	4535	4480	4390	4335	4245	4507	4362	182	1325	500	3180	5	1	36338727	1637	9.81	1.72	12	0.04	459.00	2619.00	6250	20250120	-27.92	3220	20241210	39.91	6250	-27.92	20250120	4140	8.82	20250304	6250	-27.92	20250120	3220	39.91	20241210	1.55	N	225530	500	181 억	197843	N	N	N	N
7	20250318	111008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4450	25	2	0.56	44216575	9924	51.22	4425	4475	4425	5750	3100	4425	4455.52	0.54	762	4535	4480	4390	4335	4245	4507	4362	182	1325	500	3180	5	1	36338727	1617	9.69	1.70	12	0.03	459.00	2619.00	6250	20250120	-28.80	3220	20241210	38.20	6250	-28.80	20250120	4140	7.49	20250304	6250	-28.80	20250120	3220	38.20	20241210	1.55	N	225530	500	181 억	197843	N	N	N	N
8	20250318	101010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	45	2	1.02	33113300	7431	38.36	4425	4475	4425	5750	3100	4425	4456.10	0.54	-683	4535	4480	4390	4335	4245	4507	4362	182	1325	500	3180	5	1	36338727	1624	9.74	1.71	12	0.02	459.00	2619.00	6250	20250120	-28.48	3220	20241210	38.82	6250	-28.48	20250120	4140	7.97	20250304	6250	-28.48	20250120	3220	38.82	20241210	1.55	N	225530	500	181 억	197843	N	N	N	N
9	20250318	091013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	45	2	1.02	399630	90	0.46	4425	4470	4425	5750	3100	4425	4440.33	0.54	42	4535	4480	4390	4335	4245	4507	4362	182	1325	500	3180	5	1	36338727	1624	9.74	1.71	12	0.00	459.00	2619.00	6250	20250120	-28.48	3220	20241210	38.82	6250	-28.48	20250120	4140	7.97	20250304	6250	-28.48	20250120	3220	38.82	20241210	1.55	N	225530	500	181 억	197843	N	N	N	N
10	20250317	161005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4425	90	2	2.08	84741867	19374	123.90	4300	4445	4300	5630	3035	4335	4374.00	0.54	564	4441	4387	4326	4272	4211	4415	4300	182	1295	500	3120	5	1	36338727	1608	9.64	1.69	12	0.05	459.00	2619.00	6250	20250120	-29.20	3220	20241210	37.42	6250	-29.20	20250120	4140	6.88	20250304	6250	-29.20	20250120	3220	37.42	20241210	1.57	N	225530	500	181 억	197278	N	N	N	N
11	20250317	151004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4445	110	2	2.54	77816357	17803	113.85	4300	4445	4300	5630	3035	4335	4370.97	0.54	959	4441	4387	4326	4272	4211	4415	4300	182	1295	500	3120	5	1	36338727	1615	9.68	1.70	12	0.05	459.00	2619.00	6250	20250120	-28.88	3220	20241210	38.04	6250	-28.88	20250120	4140	7.37	20250304	6250	-28.88	20250120	3220	38.04	20241210	1.57	N	225530	500	181 억	197278	N	N	N	N
12	20250317	141007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4395	60	2	1.38	62757417	14396	92.06	4300	4445	4300	5630	3035	4335	4359.36	0.54	584	4441	4387	4326	4272	4211	4415	4300	182	1295	500	3120	5	1	36338727	1597	9.58	1.68	12	0.04	459.00	2619.00	6250	20250120	-29.68	3220	20241210	36.49	6250	-29.68	20250120	4140	6.16	20250304	6250	-29.68	20250120	3220	36.49	20241210	1.57	N	225530	500	181 억	197278	N	N	N	N
13	20250317	131005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4400	65	2	1.50	51323362	11804	75.49	4300	4405	4300	5630	3035	4335	4347.96	0.54	1458	4441	4387	4326	4272	4211	4415	4300	182	1295	500	3120	5	1	36338727	1599	9.59	1.68	12	0.03	459.00	2619.00	6250	20250120	-29.60	3220	20241210	36.65	6250	-29.60	20250120	4140	6.28	20250304	6250	-29.60	20250120	3220	36.65	20241210	1.57	N	225530	500	181 억	197278	N	N	N	N
14	20250317	121005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4360	25	2	0.58	38904907	8978	57.42	4300	4390	4300	5630	3035	4335	4333.36	0.54	1767	4441	4387	4326	4272	4211	4415	4300	182	1295	500	3120	5	1	36338727	1584	9.50	1.66	12	0.02	459.00	2619.00	6250	20250120	-30.24	3220	20241210	35.40	6250	-30.24	20250120	4140	5.31	20250304	6250	-30.24	20250120	3220	35.40	20241210	1.57	N	225530	500	181 억	197278	N	N	N	N
15	20250317	111006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4380	45	2	1.04	25692027	5940	37.99	4300	4390	4300	5630	3035	4335	4325.26	0.54	477	4441	4387	4326	4272	4211	4415	4300	182	1295	500	3120	5	1	36338727	1592	9.54	1.67	12	0.02	459.00	2619.00	6250	20250120	-29.92	3220	20241210	36.02	6250	-29.92	20250120	4140	5.80	20250304	6250	-29.92	20250120	3220	36.02	20241210	1.57	N	225530	500	181 억	197278	N	N	N	N
16	20250317	101004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4320	-15	5	-0.35	14975427	3473	22.21	4300	4390	4300	5630	3035	4335	4311.96	0.54	-1542	4441	4387	4326	4272	4211	4415	4300	182	1295	500	3120	5	1	36338727	1570	9.41	1.65	12	0.01	459.00	2619.00	6250	20250120	-30.88	3220	20241210	34.16	6250	-30.88	20250120	4140	4.35	20250304	6250	-30.88	20250120	3220	34.16	20241210	1.57	N	225530	500	181 억	197278	N	N	N	N
17	20250317	091008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	15	2	0.35	5545140	1289	8.24	4300	4390	4300	5630	3035	4335	4301.89	0.54	-254	4441	4387	4326	4272	4211	4415	4300	182	1295	500	3120	5	1	36338727	1581	9.48	1.66	12	0.00	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.57	N	225530	500	181 억	197278	N	N	N	N
18	20250314	161001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4335	60	2	1.40	66830953	15533	66.19	4295	4380	4265	5550	2995	4275	4302.51	0.53	4859	4371	4322	4281	4232	4191	4347	4257	182	1275	500	3070	5	1	36338727	1575	9.44	1.66	12	0.04	459.00	2619.00	6250	20250120	-30.64	3220	20241210	34.63	6250	-30.64	20250120	4140	4.71	20250304	6250	-30.64	20250120	3220	34.63	20241210	1.57	N	225530	500	181 억	192419	N	N	N	N
19	20250314	151008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4325	50	2	1.17	50148398	11680	49.77	4295	4380	4265	5550	2995	4275	4293.53	0.53	3168	4371	4322	4281	4232	4191	4347	4257	182	1275	500	3070	5	1	36338727	1572	9.42	1.65	12	0.03	459.00	2619.00	6250	20250120	-30.80	3220	20241210	34.32	6250	-30.80	20250120	4140	4.47	20250304	6250	-30.80	20250120	3220	34.32	20241210	1.57	N	225530	500	181 억	192419	N	N	N	N
20	20250314	141002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4310	35	2	0.82	37605323	8781	37.42	4295	4380	4265	5550	2995	4275	4282.58	0.53	2749	4371	4322	4281	4232	4191	4347	4257	182	1275	500	3070	5	1	36338727	1566	9.39	1.65	12	0.02	459.00	2619.00	6250	20250120	-31.04	3220	20241210	33.85	6250	-31.04	20250120	4140	4.11	20250304	6250	-31.04	20250120	3220	33.85	20241210	1.57	N	225530	500	181 억	192419	N	N	N	N
21	20250314	131001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4275	0	3	0.00	32913208	7688	32.76	4295	4380	4265	5550	2995	4275	4281.11	0.53	1715	4371	4322	4281	4232	4191	4347	4257	182	1275	500	3070	5	1	36338727	1553	9.31	1.63	12	0.02	459.00	2619.00	6250	20250120	-31.60	3220	20241210	32.76	6250	-31.60	20250120	4140	3.26	20250304	6250	-31.60	20250120	3220	32.76	20241210	1.57	N	225530	500	181 억	192419	N	N	N	N
22	20250314	121004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4300	25	2	0.58	22222415	5192	22.12	4295	4380	4265	5550	2995	4275	4280.13	0.53	650	4371	4322	4281	4232	4191	4347	4257	182	1275	500	3070	5	1	36338727	1563	9.37	1.64	12	0.01	459.00	2619.00	6250	20250120	-31.20	3220	20241210	33.54	6250	-31.20	20250120	4140	3.86	20250304	6250	-31.20	20250120	3220	33.54	20241210	1.57	N	225530	500	181 억	192419	N	N	N	N
23	20250314	111003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4285	10	2	0.23	19794635	4625	19.71	4295	4380	4265	5550	2995	4275	4279.92	0.53	497	4371	4322	4281	4232	4191	4347	4257	182	1275	500	3070	5	1	36338727	1557	9.34	1.64	12	0.01	459.00	2619.00	6250	20250120	-31.44	3220	20241210	33.07	6250	-31.44	20250120	4140	3.50	20250304	6250	-31.44	20250120	3220	33.07	20241210	1.57	N	225530	500	181 억	192419	N	N	N	N
24	20250314	101002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4310	35	2	0.82	5592250	1307	5.57	4295	4380	4270	5550	2995	4275	4278.69	0.53	-95	4371	4322	4281	4232	4191	4347	4257	182	1275	500	3070	5	1	36338727	1566	9.39	1.65	12	0.00	459.00	2619.00	6250	20250120	-31.04	3220	20241210	33.85	6250	-31.04	20250120	4140	4.11	20250304	6250	-31.04	20250120	3220	33.85	20241210	1.57	N	225530	500	181 억	192419	N	N	N	N
25	20250314	091007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	75	2	1.75	150060	35	0.15	4295	4380	4270	5550	2995	4275	4287.43	0.53	-1	4371	4322	4281	4232	4191	4347	4257	182	1275	500	3070	5	1	36338727	1581	9.48	1.66	12	0.00	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.57	N	225530	500	181 억	192419	N	N	N	N
26	20250313	160956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4275	-5	5	-0.12	100542164	23469	163.73	4250	4330	4240	5560	3000	4280	4284.04	0.53	779	4376	4327	4271	4222	4166	4352	4247	182	1280	500	3080	5	1	36338727	1553	9.31	1.63	12	0.06	459.00	2619.00	6250	20250120	-31.60	3220	20241210	32.76	6250	-31.60	20250120	4140	3.26	20250304	6250	-31.60	20250120	3220	32.76	20241210	1.58	N	225530	500	181 억	190940	N	N	N	N
27	20250313	150956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4305	25	2	0.58	96502174	22528	157.16	4250	4330	4240	5560	3000	4280	4283.65	0.53	914	4376	4327	4271	4222	4166	4352	4247	182	1280	500	3080	5	1	36338727	1564	9.38	1.64	12	0.06	459.00	2619.00	6250	20250120	-31.12	3220	20241210	33.70	6250	-31.12	20250120	4140	3.99	20250304	6250	-31.12	20250120	3220	33.70	20241210	1.58	N	225530	500	181 억	190940	N	N	N	N
28	20250313	140956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4310	30	2	0.70	47310164	11049	77.08	4250	4330	4240	5560	3000	4280	4281.85	0.53	-2065	4376	4327	4271	4222	4166	4352	4247	182	1280	500	3080	5	1	36338727	1566	9.39	1.65	12	0.03	459.00	2619.00	6250	20250120	-31.04	3220	20241210	33.85	6250	-31.04	20250120	4140	4.11	20250304	6250	-31.04	20250120	3220	33.85	20241210	1.58	N	225530	500	181 억	190940	N	N	N	N
29	20250313	130956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4275	-5	5	-0.12	44248670	10335	72.10	4250	4330	4240	5560	3000	4280	4281.44	0.53	-2304	4376	4327	4271	4222	4166	4352	4247	182	1280	500	3080	5	1	36338727	1553	9.31	1.63	12	0.03	459.00	2619.00	6250	20250120	-31.60	3220	20241210	32.76	6250	-31.60	20250120	4140	3.26	20250304	6250	-31.60	20250120	3220	32.76	20241210	1.58	N	225530	500	181 억	190940	N	N	N	N
30	20250313	120956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4305	25	2	0.58	39147260	9144	63.79	4250	4330	4240	5560	3000	4280	4281.20	0.53	-1962	4376	4327	4271	4222	4166	4352	4247	182	1280	500	3080	5	1	36338727	1564	9.38	1.64	12	0.03	459.00	2619.00	6250	20250120	-31.12	3220	20241210	33.70	6250	-31.12	20250120	4140	3.99	20250304	6250	-31.12	20250120	3220	33.70	20241210	1.58	N	225530	500	181 억	190940	N	N	N	N
31	20250313	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4285	5	2	0.12	31463810	7358	51.33	4250	4330	4240	5560	3000	4280	4276.14	0.53	-1481	4376	4327	4271	4222	4166	4352	4247	182	1280	500	3080	5	1	36338727	1557	9.34	1.64	12	0.02	459.00	2619.00	6250	20250120	-31.44	3220	20241210	33.07	6250	-31.44	20250120	4140	3.50	20250304	6250	-31.44	20250120	3220	33.07	20241210	1.58	N	225530	500	181 억	190940	N	N	N	N
32	20250313	100956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4270	-10	5	-0.23	14063545	3309	23.08	4250	4310	4240	5560	3000	4280	4250.09	0.53	107	4376	4327	4271	4222	4166	4352	4247	182	1280	500	3080	5	1	36338727	1552	9.30	1.63	12	0.01	459.00	2619.00	6250	20250120	-31.68	3220	20241210	32.61	6250	-31.68	20250120	4140	3.14	20250304	6250	-31.68	20250120	3220	32.61	20241210	1.58	N	225530	500	181 억	190940	N	N	N	N
33	20250313	090959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4310	30	2	0.70	1122805	264	1.84	4250	4310	4250	5560	3000	4280	4253.05	0.53	25	4376	4327	4271	4222	4166	4352	4247	182	1280	500	3080	5	1	36338727	1566	9.39	1.65	12	0.00	459.00	2619.00	6250	20250120	-31.04	3220	20241210	33.85	6250	-31.04	20250120	4140	4.11	20250304	6250	-31.04	20250120	3220	33.85	20241210	1.58	N	225530	500	181 억	190940	N	N	N	N
34	20250312	160950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	30	2	0.71	61280805	14333	57.33	4250	4320	4215	5520	2975	4250	4275.50	0.51	4347	4450	4350	4245	4145	4040	4400	4195	182	1270	500	3060	5	1	36338727	1555	9.32	1.63	12	0.04	459.00	2619.00	6250	20250120	-31.52	3220	20241210	32.92	6250	-31.52	20250120	4140	3.38	20250304	6250	-31.52	20250120	3220	32.92	20241210	1.59	N	225530	500	181 억	186593	N	N	N	N
35	20250312	150952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4300	50	2	1.18	55605195	13008	52.03	4250	4320	4215	5520	2975	4250	4274.69	0.51	4105	4450	4350	4245	4145	4040	4400	4195	182	1270	500	3060	5	1	36338727	1563	9.37	1.64	12	0.04	459.00	2619.00	6250	20250120	-31.20	3220	20241210	33.54	6250	-31.20	20250120	4140	3.86	20250304	6250	-31.20	20250120	3220	33.54	20241210	1.59	N	225530	500	181 억	186593	N	N	N	N
36	20250312	140949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4320	70	2	1.65	51823605	12126	48.51	4250	4320	4215	5520	2975	4250	4273.76	0.51	4054	4450	4350	4245	4145	4040	4400	4195	182	1270	500	3060	5	1	36338727	1570	9.41	1.65	12	0.03	459.00	2619.00	6250	20250120	-30.88	3220	20241210	34.16	6250	-30.88	20250120	4140	4.35	20250304	6250	-30.88	20250120	3220	34.16	20241210	1.59	N	225530	500	181 억	186593	N	N	N	N
37	20250312	130951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	30	2	0.71	45148615	10571	42.29	4250	4310	4215	5520	2975	4250	4270.99	0.51	3605	4450	4350	4245	4145	4040	4400	4195	182	1270	500	3060	5	1	36338727	1555	9.32	1.63	12	0.03	459.00	2619.00	6250	20250120	-31.52	3220	20241210	32.92	6250	-31.52	20250120	4140	3.38	20250304	6250	-31.52	20250120	3220	32.92	20241210	1.59	N	225530	500	181 억	186593	N	N	N	N
38	20250312	120953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4290	40	2	0.94	40845460	9567	38.27	4250	4310	4215	5520	2975	4250	4269.41	0.51	3100	4450	4350	4245	4145	4040	4400	4195	182	1270	500	3060	5	1	36338727	1559	9.35	1.64	12	0.03	459.00	2619.00	6250	20250120	-31.36	3220	20241210	33.23	6250	-31.36	20250120	4140	3.62	20250304	6250	-31.36	20250120	3220	33.23	20241210	1.59	N	225530	500	181 억	186593	N	N	N	N
39	20250312	110946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4285	35	2	0.82	39429980	9237	36.95	4250	4300	4215	5520	2975	4250	4268.70	0.51	3080	4450	4350	4245	4145	4040	4400	4195	182	1270	500	3060	5	1	36338727	1557	9.34	1.64	12	0.03	459.00	2619.00	6250	20250120	-31.44	3220	20241210	33.07	6250	-31.44	20250120	4140	3.50	20250304	6250	-31.44	20250120	3220	33.07	20241210	1.59	N	225530	500	181 억	186593	N	N	N	N
40	20250312	100948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4290	40	2	0.94	32352945	7588	30.35	4250	4295	4215	5520	2975	4250	4263.70	0.51	3586	4450	4350	4245	4145	4040	4400	4195	182	1270	500	3060	5	1	36338727	1559	9.35	1.64	12	0.02	459.00	2619.00	6250	20250120	-31.36	3220	20241210	33.23	6250	-31.36	20250120	4140	3.62	20250304	6250	-31.36	20250120	3220	33.23	20241210	1.59	N	225530	500	181 억	186593	N	N	N	N
41	20250312	090954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4220	-30	5	-0.71	241940	57	0.23	4250	4250	4220	5520	2975	4250	4244.56	0.51	-42	4450	4350	4245	4145	4040	4400	4195	182	1270	500	3060	5	1	36338727	1533	9.19	1.61	12	0.00	459.00	2619.00	6250	20250120	-32.48	3220	20241210	31.06	6250	-32.48	20250120	4140	1.93	20250304	6250	-32.48	20250120	3220	31.06	20241210	1.59	N	225530	500	181 억	186593	N	N	N	N
42	20250311	160942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4250	-50	5	-1.16	105408944	24979	88.01	4140	4345	4140	5590	3010	4300	4219.90	0.49	5896	4493	4396	4303	4206	4113	4350	4160	182	1290	500	3090	5	1	36338727	1544	9.26	1.62	12	0.07	459.00	2619.00	6250	20250120	-32.00	3220	20241210	31.99	6250	-32.00	20250120	4140	2.66	20250311	6250	-32.00	20250120	3220	31.99	20241210	1.57	N	225530	500	181 억	178996	N	N	N	N
43	20250311	150946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4230	-70	5	-1.63	95735704	22703	79.99	4140	4345	4140	5590	3010	4300	4216.87	0.49	5956	4493	4396	4303	4206	4113	4350	4160	182	1290	500	3090	5	1	36338727	1537	9.22	1.62	12	0.06	459.00	2619.00	6250	20250120	-32.32	3220	20241210	31.37	6250	-32.32	20250120	4140	2.17	20250311	6250	-32.32	20250120	3220	31.37	20241210	1.57	N	225530	500	181 억	178996	N	N	N	N
44	20250311	140948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4252	-48	5	-1.12	82397721	19552	68.89	4140	4345	4140	5590	3010	4300	4214.29	0.49	5314	4493	4396	4303	4206	4113	4350	4160	182	1290	500	3090	5	1	36338727	1545	9.26	1.62	12	0.05	459.00	2619.00	6250	20250120	-31.97	3220	20241210	32.05	6250	-31.97	20250120	4140	2.71	20250311	6250	-31.97	20250120	3220	32.05	20241210	1.57	N	225530	500	181 억	178996	N	N	N	N
45	20250311	130946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4270	-30	5	-0.70	75772642	17999	63.42	4140	4345	4140	5590	3010	4300	4209.83	0.49	5418	4493	4396	4303	4206	4113	4350	4160	182	1290	500	3090	5	1	36338727	1552	9.30	1.63	12	0.05	459.00	2619.00	6250	20250120	-31.68	3220	20241210	32.61	6250	-31.68	20250120	4140	3.14	20250311	6250	-31.68	20250120	3220	32.61	20241210	1.57	N	225530	500	181 억	178996	N	N	N	N
46	20250311	120944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4250	-50	5	-1.16	69936337	16629	58.59	4140	4345	4140	5590	3010	4300	4205.69	0.49	5572	4493	4396	4303	4206	4113	4350	4160	182	1290	500	3090	5	1	36338727	1544	9.26	1.62	12	0.05	459.00	2619.00	6250	20250120	-32.00	3220	20241210	31.99	6250	-32.00	20250120	4140	2.66	20250311	6250	-32.00	20250120	3220	31.99	20241210	1.57	N	225530	500	181 억	178996	N	N	N	N
47	20250311	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4230	-70	5	-1.63	53115787	12655	44.59	4140	4345	4140	5590	3010	4300	4197.22	0.49	1994	4493	4396	4303	4206	4113	4350	4160	182	1290	500	3090	5	1	36338727	1537	9.22	1.62	12	0.03	459.00	2619.00	6250	20250120	-32.32	3220	20241210	31.37	6250	-32.32	20250120	4140	2.17	20250311	6250	-32.32	20250120	3220	31.37	20241210	1.57	N	225530	500	181 억	178996	N	N	N	N
48	20250311	100946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4230	-70	5	-1.63	40889107	9743	34.33	4140	4345	4140	5590	3010	4300	4196.77	0.49	988	4493	4396	4303	4206	4113	4350	4160	182	1290	500	3090	5	1	36338727	1537	9.22	1.62	12	0.03	459.00	2619.00	6250	20250120	-32.32	3220	20241210	31.37	6250	-32.32	20250120	4140	2.17	20250311	6250	-32.32	20250120	3220	31.37	20241210	1.57	N	225530	500	181 억	178996	N	N	N	N
49	20250311	090946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4185	-115	5	-2.67	8755762	2110	7.43	4140	4215	4140	5590	3010	4300	4149.65	0.49	-276	4493	4396	4303	4206	4113	4350	4160	182	1290	500	3090	5	1	36338727	1521	9.12	1.60	12	0.01	459.00	2619.00	6250	20250120	-33.04	3220	20241210	29.97	6250	-33.04	20250120	4140	1.09	20250311	6250	-33.04	20250120	3220	29.97	20241210	1.57	N	225530	500	181 억	178996	N	N	N	N
50	20250310	160937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4300	-75	5	-1.71	117832725	27514	82.77	4370	4400	4210	5680	3065	4375	4282.65	0.48	6962	4471	4422	4351	4302	4231	4387	4267	182	1305	500	3150	5	1	36338727	1563	9.37	1.64	12	0.08	459.00	2619.00	6250	20250120	-31.20	3220	20241210	33.54	6250	-31.20	20250120	4140	3.86	20250304	6250	-31.20	20250120	3220	33.54	20241210	1.57	N	225530	500	181 억	173677	N	N	N	N
51	20250310	150944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4300	-75	5	-1.71	104710095	24456	73.57	4370	4400	4210	5680	3065	4375	4281.57	0.48	5023	4471	4422	4351	4302	4231	4387	4267	182	1305	500	3150	5	1	36338727	1563	9.37	1.64	12	0.07	459.00	2619.00	6250	20250120	-31.20	3220	20241210	33.54	6250	-31.20	20250120	4140	3.86	20250304	6250	-31.20	20250120	3220	33.54	20241210	1.57	N	225530	500	181 억	173677	N	N	N	N
52	20250310	140942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4345	-30	5	-0.69	99171825	23170	69.70	4370	4400	4210	5680	3065	4375	4280.18	0.48	5772	4471	4422	4351	4302	4231	4387	4267	182	1305	500	3150	5	1	36338727	1579	9.47	1.66	12	0.06	459.00	2619.00	6250	20250120	-30.48	3220	20241210	34.94	6250	-30.48	20250120	4140	4.95	20250304	6250	-30.48	20250120	3220	34.94	20241210	1.57	N	225530	500	181 억	173677	N	N	N	N
53	20250310	130941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	-25	5	-0.57	97136130	22702	68.29	4370	4400	4210	5680	3065	4375	4278.75	0.48	5810	4471	4422	4351	4302	4231	4387	4267	182	1305	500	3150	5	1	36338727	1581	9.48	1.66	12	0.06	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.57	N	225530	500	181 억	173677	N	N	N	N
54	20250310	120939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4340	-35	5	-0.80	96525755	22561	67.87	4370	4400	4210	5680	3065	4375	4278.43	0.48	5711	4471	4422	4351	4302	4231	4387	4267	182	1305	500	3150	5	1	36338727	1577	9.46	1.66	12	0.06	459.00	2619.00	6250	20250120	-30.56	3220	20241210	34.78	6250	-30.56	20250120	4140	4.83	20250304	6250	-30.56	20250120	3220	34.78	20241210	1.57	N	225530	500	181 억	173677	N	N	N	N
55	20250310	110938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4310	-65	5	-1.49	90369195	21136	63.58	4370	4400	4210	5680	3065	4375	4275.61	0.48	4551	4471	4422	4351	4302	4231	4387	4267	182	1305	500	3150	5	1	36338727	1566	9.39	1.65	12	0.06	459.00	2619.00	6250	20250120	-31.04	3220	20241210	33.85	6250	-31.04	20250120	4140	4.11	20250304	6250	-31.04	20250120	3220	33.85	20241210	1.57	N	225530	500	181 억	173677	N	N	N	N
56	20250310	100938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4300	-75	5	-1.71	55301460	12923	38.88	4370	4400	4210	5680	3065	4375	4279.31	0.48	864	4471	4422	4351	4302	4231	4387	4267	182	1305	500	3150	5	1	36338727	1563	9.37	1.64	12	0.04	459.00	2619.00	6250	20250120	-31.20	3220	20241210	33.54	6250	-31.20	20250120	4140	3.86	20250304	6250	-31.20	20250120	3220	33.54	20241210	1.57	N	225530	500	181 억	173677	N	N	N	N
57	20250310	090941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4275	-100	5	-2.29	13748090	3224	9.70	4370	4370	4210	5680	3065	4375	4264.30	0.48	356	4471	4422	4351	4302	4231	4387	4267	182	1305	500	3150	5	1	36338727	1553	9.31	1.63	12	0.01	459.00	2619.00	6250	20250120	-31.60	3220	20241210	32.76	6250	-31.60	20250120	4140	3.26	20250304	6250	-31.60	20250120	3220	32.76	20241210	1.57	N	225530	500	181 억	173677	N	N	N	N
58	20250307	160936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4375	-15	5	-0.34	143796260	33216	140.19	4390	4400	4280	5700	3075	4390	4329.13	0.49	-5065	4520	4455	4385	4320	4250	4487	4352	182	1310	500	3160	5	1	36338727	1590	9.53	1.67	12	0.09	459.00	2619.00	6250	20250120	-30.00	3220	20241210	35.87	6250	-30.00	20250120	4140	5.68	20250304	6250	-30.00	20250120	3220	35.87	20241210	1.59	N	225530	500	181 억	178742	N	N	N	N
59	20250307	150940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4330	-60	5	-1.37	133543365	30847	130.19	4390	4400	4280	5700	3075	4390	4329.22	0.49	-4610	4520	4455	4385	4320	4250	4487	4352	182	1310	500	3160	5	1	36338727	1573	9.43	1.65	12	0.08	459.00	2619.00	6250	20250120	-30.72	3220	20241210	34.47	6250	-30.72	20250120	4140	4.59	20250304	6250	-30.72	20250120	3220	34.47	20241210	1.59	N	225530	500	181 억	178742	N	N	N	N
60	20250307	140938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	-40	5	-0.91	57104130	13129	55.41	4390	4400	4315	5700	3075	4390	4349.47	0.49	-3108	4520	4455	4385	4320	4250	4487	4352	182	1310	500	3160	5	1	36338727	1581	9.48	1.66	12	0.04	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.59	N	225530	500	181 억	178742	N	N	N	N
61	20250307	130939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	-40	5	-0.91	20919300	4818	20.33	4390	4400	4315	5700	3075	4390	4341.91	0.49	-1456	4520	4455	4385	4320	4250	4487	4352	182	1310	500	3160	5	1	36338727	1581	9.48	1.66	12	0.01	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.59	N	225530	500	181 억	178742	N	N	N	N
62	20250307	120939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4325	-65	5	-1.48	16851815	3879	16.37	4390	4400	4315	5700	3075	4390	4344.37	0.49	-983	4520	4455	4385	4320	4250	4487	4352	182	1310	500	3160	5	1	36338727	1572	9.42	1.65	12	0.01	459.00	2619.00	6250	20250120	-30.80	3220	20241210	34.32	6250	-30.80	20250120	4140	4.47	20250304	6250	-30.80	20250120	3220	34.32	20241210	1.59	N	225530	500	181 억	178742	N	N	N	N
63	20250307	110938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4370	-20	5	-0.46	7722475	1778	7.50	4390	4400	4315	5700	3075	4390	4343.35	0.49	13	4520	4455	4385	4320	4250	4487	4352	182	1310	500	3160	5	1	36338727	1588	9.52	1.67	12	0.00	459.00	2619.00	6250	20250120	-30.08	3220	20241210	35.71	6250	-30.08	20250120	4140	5.56	20250304	6250	-30.08	20250120	3220	35.71	20241210	1.59	N	225530	500	181 억	178742	N	N	N	N
64	20250307	100935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4370	-20	5	-0.46	6362315	1465	6.18	4390	4400	4315	5700	3075	4390	4342.88	0.49	305	4520	4455	4385	4320	4250	4487	4352	182	1310	500	3160	5	1	36338727	1588	9.52	1.67	12	0.00	459.00	2619.00	6250	20250120	-30.08	3220	20241210	35.71	6250	-30.08	20250120	4140	5.56	20250304	6250	-30.08	20250120	3220	35.71	20241210	1.59	N	225530	500	181 억	178742	N	N	N	N
65	20250307	090941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4390	0	3	0.00	1017580	233	0.98	4390	4400	4315	5700	3075	4390	4367.30	0.49	-116	4520	4455	4385	4320	4250	4487	4352	182	1310	500	3160	5	1	36338727	1595	9.56	1.68	12	0.00	459.00	2619.00	6250	20250120	-29.76	3220	20241210	36.34	6250	-29.76	20250120	4140	6.04	20250304	6250	-29.76	20250120	3220	36.34	20241210	1.59	N	225530	500	181 억	178742	N	N	N	N
66	20250306	160933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4390	40	2	0.92	103445257	23694	52.80	4350	4450	4315	5650	3045	4350	4365.88	0.49	-6825	4550	4450	4300	4200	4050	4500	4250	182	1300	500	3130	5	1	36338727	1595	9.56	1.68	12	0.07	459.00	2619.00	6250	20250120	-29.76	3220	20241210	36.34	6250	-29.76	20250120	4140	6.04	20250304	6250	-29.76	20250120	3220	36.34	20241210	1.58	N	225530	500	181 억	177567	N	N	N	N
67	20250306	150932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4340	-10	5	-0.23	100349752	22982	51.21	4350	4450	4315	5650	3045	4350	4366.45	0.49	-6564	4550	4450	4300	4200	4050	4500	4250	182	1300	500	3130	5	1	36338727	1577	9.46	1.66	12	0.06	459.00	2619.00	6250	20250120	-30.56	3220	20241210	34.78	6250	-30.56	20250120	4140	4.83	20250304	6250	-30.56	20250120	3220	34.78	20241210	1.58	N	225530	500	181 억	177567	N	N	N	N
68	20250306	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4345	-5	5	-0.11	92198599	21102	47.02	4350	4450	4315	5650	3045	4350	4369.19	0.49	-5462	4550	4450	4300	4200	4050	4500	4250	182	1300	500	3130	5	1	36338727	1579	9.47	1.66	12	0.06	459.00	2619.00	6250	20250120	-30.48	3220	20241210	34.94	6250	-30.48	20250120	4140	4.95	20250304	6250	-30.48	20250120	3220	34.94	20241210	1.58	N	225530	500	181 억	177567	N	N	N	N
69	20250306	130932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4335	-15	5	-0.34	82873999	18956	42.24	4350	4450	4315	5650	3045	4350	4371.91	0.49	-5465	4550	4450	4300	4200	4050	4500	4250	182	1300	500	3130	5	1	36338727	1575	9.44	1.66	12	0.05	459.00	2619.00	6250	20250120	-30.64	3220	20241210	34.63	6250	-30.64	20250120	4140	4.71	20250304	6250	-30.64	20250120	3220	34.63	20241210	1.58	N	225530	500	181 억	177567	N	N	N	N
70	20250306	120931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4345	-5	5	-0.11	72310199	16521	36.81	4350	4450	4315	5650	3045	4350	4376.87	0.49	-4305	4550	4450	4300	4200	4050	4500	4250	182	1300	500	3130	5	1	36338727	1579	9.47	1.66	12	0.05	459.00	2619.00	6250	20250120	-30.48	3220	20241210	34.94	6250	-30.48	20250120	4140	4.95	20250304	6250	-30.48	20250120	3220	34.94	20241210	1.58	N	225530	500	181 억	177567	N	N	N	N
71	20250306	110928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	0	3	0.00	66697661	15230	33.94	4350	4450	4315	5650	3045	4350	4379.36	0.49	-4028	4550	4450	4300	4200	4050	4500	4250	182	1300	500	3130	5	1	36338727	1581	9.48	1.66	12	0.04	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.58	N	225530	500	181 억	177567	N	N	N	N
72	20250306	100930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4375	25	2	0.57	49793885	11350	25.29	4350	4450	4315	5650	3045	4350	4387.13	0.49	-1994	4550	4450	4300	4200	4050	4500	4250	182	1300	500	3130	5	1	36338727	1590	9.53	1.67	12	0.03	459.00	2619.00	6250	20250120	-30.00	3220	20241210	35.87	6250	-30.00	20250120	4140	5.68	20250304	6250	-30.00	20250120	3220	35.87	20241210	1.58	N	225530	500	181 억	177567	N	N	N	N
73	20250306	090934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4450	100	2	2.30	14084890	3218	7.17	4350	4450	4315	5650	3045	4350	4376.91	0.49	1551	4550	4450	4300	4200	4050	4500	4250	182	1300	500	3130	5	1	36338727	1617	9.69	1.70	12	0.01	459.00	2619.00	6250	20250120	-28.80	3220	20241210	38.20	6250	-28.80	20250120	4140	7.49	20250304	6250	-28.80	20250120	3220	38.20	20241210	1.58	N	225530	500	181 억	177567	N	N	N	N
74	20250305	160921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	180	2	4.32	193933253	44805	59.10	4150	4400	4150	5420	2920	4170	4328.38	0.47	5364	4590	4380	4260	4050	3930	4320	3990	182	1250	500	3000	5	1	36338727	1581	9.48	1.66	12	0.12	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.60	N	225530	500	181 억	172213	N	N	N	N
75	20250305	150925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	180	2	4.32	189711653	43835	57.82	4150	4400	4150	5420	2920	4170	4327.86	0.47	5102	4590	4380	4260	4050	3930	4320	3990	182	1250	500	3000	5	1	36338727	1581	9.48	1.66	12	0.12	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.60	N	225530	500	181 억	172213	N	N	N	N
76	20250305	140923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4365	195	2	4.68	185728548	42921	56.61	4150	4400	4150	5420	2920	4170	4327.22	0.47	4456	4590	4380	4260	4050	3930	4320	3990	182	1250	500	3000	5	1	36338727	1586	9.51	1.67	12	0.12	459.00	2619.00	6250	20250120	-30.16	3220	20241210	35.56	6250	-30.16	20250120	4140	5.43	20250304	6250	-30.16	20250120	3220	35.56	20241210	1.60	N	225530	500	181 억	172213	N	N	N	N
77	20250305	130920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4370	200	2	4.80	145525348	33727	44.49	4150	4400	4150	5420	2920	4170	4314.80	0.47	-907	4590	4380	4260	4050	3930	4320	3990	182	1250	500	3000	5	1	36338727	1588	9.52	1.67	12	0.09	459.00	2619.00	6250	20250120	-30.08	3220	20241210	35.71	6250	-30.08	20250120	4140	5.56	20250304	6250	-30.08	20250120	3220	35.71	20241210	1.60	N	225530	500	181 억	172213	N	N	N	N
78	20250305	120922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	180	2	4.32	137737638	31940	42.13	4150	4400	4150	5420	2920	4170	4312.39	0.47	-1752	4590	4380	4260	4050	3930	4320	3990	182	1250	500	3000	5	1	36338727	1581	9.48	1.66	12	0.09	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.60	N	225530	500	181 억	172213	N	N	N	N
79	20250305	110917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4370	200	2	4.80	115262066	26742	35.27	4150	4400	4150	5420	2920	4170	4310.15	0.47	-5708	4590	4380	4260	4050	3930	4320	3990	182	1250	500	3000	5	1	36338727	1588	9.52	1.67	12	0.07	459.00	2619.00	6250	20250120	-30.08	3220	20241210	35.71	6250	-30.08	20250120	4140	5.56	20250304	6250	-30.08	20250120	3220	35.71	20241210	1.60	N	225530	500	181 억	172213	N	N	N	N
80	20250305	100921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	180	2	4.32	66089491	15404	20.32	4150	4370	4150	5420	2920	4170	4290.41	0.47	-2470	4590	4380	4260	4050	3930	4320	3990	182	1250	500	3000	5	1	36338727	1581	9.48	1.66	12	0.04	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4140	5.07	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.60	N	225530	500	181 억	172213	N	N	N	N
81	20250305	090920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4225	55	2	1.32	41537306	9679	12.77	4150	4370	4150	5420	2920	4170	4291.49	0.47	-3343	4590	4380	4260	4050	3930	4320	3990	182	1250	500	3000	5	1	36338727	1535	9.20	1.61	12	0.03	459.00	2619.00	6250	20250120	-32.40	3220	20241210	31.21	6250	-32.40	20250120	4140	2.05	20250304	6250	-32.40	20250120	3220	31.21	20241210	1.60	N	225530	500	181 억	172213	N	N	N	N
82	20250304	160912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4170	-200	5	-4.58	319079178	75789	68.04	4300	4470	4140	5680	3060	4370	4210.10	0.47	2051	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1515	9.08	1.59	12	0.21	459.00	2619.00	6250	20250120	-33.28	3220	20241210	29.50	6250	-33.28	20250120	4140	0.72	20250304	6250	-33.28	20250120	3220	29.50	20241210	1.63	N	225530	500	181 억	170403	N	N	N	N
83	20250304	150908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4175	-195	5	-4.46	303171328	71971	64.61	4300	4470	4140	5680	3060	4370	4212.41	0.47	1536	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1517	9.10	1.59	12	0.20	459.00	2619.00	6250	20250120	-33.20	3220	20241210	29.66	6250	-33.20	20250120	4140	0.85	20250304	6250	-33.20	20250120	3220	29.66	20241210	1.63	N	225530	500	181 억	170403	N	N	N	N
84	20250304	140912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4195	-175	5	-4.00	283270691	67207	60.33	4300	4470	4140	5680	3060	4370	4214.90	0.47	383	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1524	9.14	1.60	12	0.18	459.00	2619.00	6250	20250120	-32.88	3220	20241210	30.28	6250	-32.88	20250120	4140	1.33	20250304	6250	-32.88	20250120	3220	30.28	20241210	1.63	N	225530	500	181 억	170403	N	N	N	N
85	20250304	130909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4210	-160	5	-3.66	274243231	65052	58.40	4300	4470	4140	5680	3060	4370	4215.75	0.47	1629	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1530	9.17	1.61	12	0.18	459.00	2619.00	6250	20250120	-32.64	3220	20241210	30.75	6250	-32.64	20250120	4140	1.69	20250304	6250	-32.64	20250120	3220	30.75	20241210	1.63	N	225530	500	181 억	170403	N	N	N	N
86	20250304	120907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4175	-195	5	-4.46	207399601	49076	44.06	4300	4470	4140	5680	3060	4370	4226.09	0.47	3529	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1517	9.10	1.59	12	0.14	459.00	2619.00	6250	20250120	-33.20	3220	20241210	29.66	6250	-33.20	20250120	4140	0.85	20250304	6250	-33.20	20250120	3220	29.66	20241210	1.63	N	225530	500	181 억	170403	N	N	N	N
87	20250304	110911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4160	-210	5	-4.81	175107966	41330	37.10	4300	4470	4140	5680	3060	4370	4236.82	0.47	3336	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1512	9.06	1.59	12	0.11	459.00	2619.00	6250	20250120	-33.44	3220	20241210	29.19	6250	-33.44	20250120	4140	0.48	20250304	6250	-33.44	20250120	3220	29.19	20241210	1.63	N	225530	500	181 억	170403	N	N	N	N
88	20250304	100905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4270	-100	5	-2.29	105428117	24727	22.20	4300	4470	4195	5680	3060	4370	4263.68	0.47	6991	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1552	9.30	1.63	12	0.07	459.00	2619.00	6250	20250120	-31.68	3220	20241210	32.61	6250	-31.68	20250120	4195	1.79	20250304	6250	-31.68	20250120	3220	32.61	20241210	1.63	N	225530	500	181 억	170403	N	N	N	N
89	20250304	090902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	-20	5	-0.46	77613110	18256	16.39	4300	4470	4195	5680	3060	4370	4251.38	0.47	8112	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1581	9.48	1.66	12	0.05	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4195	3.69	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.63	N	225530	500	181 억	170403	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History