KissMeData/376270/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	newHighLowPriceClassCode	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	161224	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	22700	250	2	1.11	1830637900	79987	79.62	22450	23450	22000	29150	15750	22450	22886.71	1.87	-8830	23950	23200	22000	21250	20050	23575	21625	35	6700	500	15710	50	1	6962039	1580	-11.73	8.16	12	1.15	-1935.00	2783.00	23450	20250318	-3.20	11520	20241125	97.05	23450	-3.20	20250318	16500	37.58	20250102	23450	-3.20	20250318	11520	97.05	20241125	0.18	N	376270	500	34 억	129957	N	N	N	N
3	20250318	151230	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	22800	350	2	1.56	1784755150	77968	77.61	22450	23450	22000	29150	15750	22450	22890.87	1.87	-8366	23950	23200	22000	21250	20050	23575	21625	35	6700	500	15710	50	1	6962039	1587	-11.78	8.19	12	1.12	-1935.00	2783.00	23450	20250318	-2.77	11520	20241125	97.92	23450	-2.77	20250318	16500	38.18	20250102	23450	-2.77	20250318	11520	97.92	20241125	0.18	N	376270	500	34 억	129957	N	N	N	N
4	20250318	141227	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	22800	350	2	1.56	1686013150	73629	73.29	22450	23450	22000	29150	15750	22450	22898.76	1.87	-7579	23950	23200	22000	21250	20050	23575	21625	35	6700	500	15710	50	1	6962039	1587	-11.78	8.19	12	1.06	-1935.00	2783.00	23450	20250318	-2.77	11520	20241125	97.92	23450	-2.77	20250318	16500	38.18	20250102	23450	-2.77	20250318	11520	97.92	20241125	0.18	N	376270	500	34 억	129957	N	N	N	N
5	20250318	131226	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	22600	150	2	0.67	1530610975	66776	66.47	22450	23450	22000	29150	15750	22450	22921.57	1.87	-8302	23950	23200	22000	21250	20050	23575	21625	35	6700	500	15710	50	1	6962039	1573	-11.68	8.12	12	0.96	-1935.00	2783.00	23450	20250318	-3.62	11520	20241125	96.18	23450	-3.62	20250318	16500	36.97	20250102	23450	-3.62	20250318	11520	96.18	20241125	0.18	N	376270	500	34 억	129957	N	N	N	N
6	20250318	121229	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	22900	450	2	2.00	1285080375	55964	55.71	22450	23450	22000	29150	15750	22450	22962.63	1.87	-7481	23950	23200	22000	21250	20050	23575	21625	35	6700	500	15710	50	1	6962039	1594	-11.83	8.23	12	0.80	-1935.00	2783.00	23450	20250318	-2.35	11520	20241125	98.78	23450	-2.35	20250318	16500	38.79	20250102	23450	-2.35	20250318	11520	98.78	20241125	0.18	N	376270	500	34 억	129957	N	N	N	N
7	20250318	111226	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	23050	600	2	2.67	1112600775	48442	48.22	22450	23450	22000	29150	15750	22450	22967.69	1.87	-5182	23950	23200	22000	21250	20050	23575	21625	35	6700	500	15710	50	1	6962039	1605	-11.91	8.28	12	0.70	-1935.00	2783.00	23450	20250318	-1.71	11520	20241125	100.09	23450	-1.71	20250318	16500	39.70	20250102	23450	-1.71	20250318	11520	100.09	20241125	0.18	N	376270	500	34 억	129957	N	N	N	N
8	20250318	101229	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	23150	700	2	3.12	513753400	22647	22.54	22450	23250	22000	29150	15750	22450	22685.27	1.87	-3144	23950	23200	22000	21250	20050	23575	21625	35	6700	500	15710	50	1	6962039	1612	-11.96	8.32	12	0.33	-1935.00	2783.00	23250	20250318	-0.43	11520	20241125	100.95	23250	-0.43	20250318	16500	40.30	20250102	23250	-0.43	20250318	11520	100.95	20241125	0.18	N	376270	500	34 억	129957	N	N	N	N
9	20250318	091232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	22200	-250	5	-1.11	113294950	5085	5.06	22450	22500	22000	29150	15750	22450	22280.23	1.87	-2024	23950	23200	22000	21250	20050	23575	21625	35	6700	500	15710	50	1	6962039	1546	-11.47	7.98	12	0.07	-1935.00	2783.00	22750	20250317	-2.42	11520	20241125	92.71	22750	-2.42	20250317	16500	34.55	20250102	22750	-2.42	20250317	11520	92.71	20241125	0.18	N	376270	500	34 억	129957	N	N	N	N
10	20250317	161223	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	22450	800	2	3.70	2203851575	100305	90.49	21850	22750	20800	28100	15200	21650	21969.48	1.86	2162	22750	22200	21500	20950	20250	22475	21225	35	6450	500	15150	50	1	6962039	1563	-11.60	8.07	12	1.44	-1935.00	2783.00	22750	20250317	-1.32	11520	20241125	94.88	22750	-1.32	20250317	16500	36.06	20250102	22750	-1.32	20250317	11520	94.88	20241125	0.17	N	376270	500	34 억	129292	N	N	N	N
11	20250317	151222	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	22400	750	2	3.46	2123864825	96733	87.27	21850	22750	20800	28100	15200	21650	21955.95	1.86	1843	22750	22200	21500	20950	20250	22475	21225	35	6450	500	15150	50	1	6962039	1559	-11.58	8.05	12	1.39	-1935.00	2783.00	22750	20250317	-1.54	11520	20241125	94.44	22750	-1.54	20250317	16500	35.76	20250102	22750	-1.54	20250317	11520	94.44	20241125	0.17	N	376270	500	34 억	129292	N	N	N	N
12	20250317	141225	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	22100	450	2	2.08	1105996300	51271	46.25	21850	22300	20800	28100	15200	21650	21571.58	1.86	2981	22750	22200	21500	20950	20250	22475	21225	35	6450	500	15150	50	1	6962039	1539	-11.42	7.94	12	0.74	-1935.00	2783.00	22300	20250317	-0.90	11520	20241125	91.84	22300	-0.90	20250317	16500	33.94	20250102	22300	-0.90	20250317	11520	91.84	20241125	0.17	N	376270	500	34 억	129292	N	N	N	N
13	20250317	131224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21850	200	2	0.92	757334600	35447	31.98	21850	21900	20800	28100	15200	21650	21365.27	1.86	-1114	22750	22200	21500	20950	20250	22475	21225	35	6450	500	15150	50	1	6962039	1521	-11.29	7.85	12	0.51	-1935.00	2783.00	22050	20250314	-0.91	11520	20241125	89.67	22050	-0.91	20250314	16500	32.42	20250102	22050	-0.91	20250314	11520	89.67	20241125	0.17	N	376270	500	34 억	129292	N	N	N	N
14	20250317	121223	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21750	100	2	0.46	601494950	28292	25.52	21850	21850	20800	28100	15200	21650	21260.25	1.86	-1289	22750	22200	21500	20950	20250	22475	21225	35	6450	500	15150	50	1	6962039	1514	-11.24	7.82	12	0.41	-1935.00	2783.00	22050	20250314	-1.36	11520	20241125	88.80	22050	-1.36	20250314	16500	31.82	20250102	22050	-1.36	20250314	11520	88.80	20241125	0.17	N	376270	500	34 억	129292	N	N	N	N
15	20250317	111222	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21400	-250	5	-1.15	497076625	23434	21.14	21850	21850	20800	28100	15200	21650	21211.77	1.86	-2397	22750	22200	21500	20950	20250	22475	21225	35	6450	500	15150	50	1	6962039	1490	-11.06	7.69	12	0.34	-1935.00	2783.00	22050	20250314	-2.95	11520	20241125	85.76	22050	-2.95	20250314	16500	29.70	20250102	22050	-2.95	20250314	11520	85.76	20241125	0.17	N	376270	500	34 억	129292	N	N	N	N
16	20250317	101221	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21100	-550	5	-2.54	390416550	18433	16.63	21850	21850	20800	28100	15200	21650	21180.30	1.86	-1200	22750	22200	21500	20950	20250	22475	21225	35	6450	500	15150	50	1	6962039	1469	-10.90	7.58	12	0.26	-1935.00	2783.00	22050	20250314	-4.31	11520	20241125	83.16	22050	-4.31	20250314	16500	27.88	20250102	22050	-4.31	20250314	11520	83.16	20241125	0.17	N	376270	500	34 억	129292	N	N	N	N
17	20250317	091225	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21300	-350	5	-1.62	158659250	7391	6.67	21850	21850	21000	28100	15200	21650	21466.55	1.86	-1795	22750	22200	21500	20950	20250	22475	21225	35	6450	500	15150	50	1	6962039	1483	-11.01	7.65	12	0.11	-1935.00	2783.00	22050	20250314	-3.40	11520	20241125	84.90	22050	-3.40	20250314	16500	29.09	20250102	22050	-3.40	20250314	11520	84.90	20241125	0.17	N	376270	500	34 억	129292	N	N	N	N
18	20250314	161217	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	21650	650	2	3.10	2359919125	110014	149.23	21250	22050	20800	27300	14700	21000	21450.68	1.93	-172	21900	21450	21000	20550	20100	21450	20550	35	6300	500	14700	50	1	6962039	1507	-11.19	7.78	12	1.58	-1935.00	2783.00	22050	20250314	-1.81	11520	20241125	87.93	22050	-1.81	20250314	16500	31.21	20250102	22050	-1.81	20250314	11520	87.93	20241125	0.19	N	376270	500	34 억	134032	N	N	N	N
19	20250314	151226	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	21450	450	2	2.14	2299134425	107196	145.41	21250	22050	20800	27300	14700	21000	21447.95	1.93	-989	21900	21450	21000	20550	20100	21450	20550	35	6300	500	14700	50	1	6962039	1493	-11.09	7.71	12	1.54	-1935.00	2783.00	22050	20250314	-2.72	11520	20241125	86.20	22050	-2.72	20250314	16500	30.00	20250102	22050	-2.72	20250314	11520	86.20	20241125	0.19	N	376270	500	34 억	134032	N	N	N	N
20	20250314	141220	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	21050	50	2	0.24	2069721125	96504	130.90	21250	22050	20800	27300	14700	21000	21447.00	1.93	-509	21900	21450	21000	20550	20100	21450	20550	35	6300	500	14700	50	1	6962039	1466	-10.88	7.56	12	1.39	-1935.00	2783.00	22050	20250314	-4.54	11520	20241125	82.73	22050	-4.54	20250314	16500	27.58	20250102	22050	-4.54	20250314	11520	82.73	20241125	0.19	N	376270	500	34 억	134032	N	N	N	N
21	20250314	131218	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	21300	300	2	1.43	1916332400	89269	121.09	21250	22050	20800	27300	14700	21000	21466.94	1.93	-2277	21900	21450	21000	20550	20100	21450	20550	35	6300	500	14700	50	1	6962039	1483	-11.01	7.65	12	1.28	-1935.00	2783.00	22050	20250314	-3.40	11520	20241125	84.90	22050	-3.40	20250314	16500	29.09	20250102	22050	-3.40	20250314	11520	84.90	20241125	0.19	N	376270	500	34 억	134032	N	N	N	N
22	20250314	121220	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	21000	0	3	0.00	1750451700	81421	110.44	21250	22050	20800	27300	14700	21000	21498.77	1.93	-349	21900	21450	21000	20550	20100	21450	20550	35	6300	500	14700	50	1	6962039	1462	-10.85	7.55	12	1.17	-1935.00	2783.00	22050	20250314	-4.76	11520	20241125	82.29	22050	-4.76	20250314	16500	27.27	20250102	22050	-4.76	20250314	11520	82.29	20241125	0.19	N	376270	500	34 억	134032	N	N	N	N
23	20250314	111220	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	21000	0	3	0.00	1561355075	72485	98.32	21250	22050	20800	27300	14700	21000	21540.39	1.93	0	21900	21450	21000	20550	20100	21450	20550	35	6300	500	14700	50	1	6962039	1462	-10.85	7.55	12	1.04	-1935.00	2783.00	22050	20250314	-4.76	11520	20241125	82.29	22050	-4.76	20250314	16500	27.27	20250102	22050	-4.76	20250314	11520	82.29	20241125	0.19	N	376270	500	34 억	134032	N	N	N	N
24	20250314	101218	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	21250	250	2	1.19	1349281650	62512	84.80	21250	22050	20800	27300	14700	21000	21584.36	1.93	54	21900	21450	21000	20550	20100	21450	20550	35	6300	500	14700	50	1	6962039	1479	-10.98	7.64	12	0.90	-1935.00	2783.00	22050	20250314	-3.63	11520	20241125	84.46	22050	-3.63	20250314	16500	28.79	20250102	22050	-3.63	20250314	11520	84.46	20241125	0.19	N	376270	500	34 억	134032	N	N	N	N
25	20250314	091224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21100	100	2	0.48	142507400	6753	9.16	21250	21300	20800	27300	14700	21000	21102.83	1.93	-172	21900	21450	21000	20550	20100	21450	20550	35	6300	500	14700	50	1	6962039	1469	-10.90	7.58	12	0.10	-1935.00	2783.00	21700	20250312	-2.76	11520	20241125	83.16	21700	-2.76	20250312	16500	27.88	20250102	21700	-2.76	20250312	11520	83.16	20241125	0.19	N	376270	500	34 억	134032	N	N	N	N
26	20250313	161211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21000	200	2	0.96	1536032675	73306	37.95	21000	21450	20550	27000	14600	20800	20953.58	1.89	2384	23393	22096	20403	19106	17413	22745	19755	35	6200	500	14560	50	1	6962039	1462	-10.85	7.55	12	1.05	-1935.00	2783.00	21700	20250312	-3.23	11520	20241125	82.29	21700	-3.23	20250312	16500	27.27	20250102	21700	-3.23	20250312	11520	82.29	20241125	0.21	N	376270	500	34 억	131448	N	N	N	N
27	20250313	151212	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20700	-100	5	-0.48	1417852775	67669	35.03	21000	21450	20550	27000	14600	20800	20952.77	1.89	2458	23393	22096	20403	19106	17413	22745	19755	35	6200	500	14560	50	1	6962039	1441	-10.70	7.44	12	0.97	-1935.00	2783.00	21700	20250312	-4.61	11520	20241125	79.69	21700	-4.61	20250312	16500	25.45	20250102	21700	-4.61	20250312	11520	79.69	20241125	0.21	N	376270	500	34 억	131448	N	N	N	N
28	20250313	141212	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20850	50	2	0.24	1248263675	59519	30.81	21000	21450	20550	27000	14600	20800	20972.52	1.89	1583	23393	22096	20403	19106	17413	22745	19755	35	6200	500	14560	50	1	6962039	1452	-10.78	7.49	12	0.85	-1935.00	2783.00	21700	20250312	-3.92	11520	20241125	80.99	21700	-3.92	20250312	16500	26.36	20250102	21700	-3.92	20250312	11520	80.99	20241125	0.21	N	376270	500	34 억	131448	N	N	N	N
29	20250313	131211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20750	-50	5	-0.24	1157252200	55164	28.56	21000	21450	20550	27000	14600	20800	20978.40	1.89	1680	23393	22096	20403	19106	17413	22745	19755	35	6200	500	14560	50	1	6962039	1445	-10.72	7.46	12	0.79	-1935.00	2783.00	21700	20250312	-4.38	11520	20241125	80.12	21700	-4.38	20250312	16500	25.76	20250102	21700	-4.38	20250312	11520	80.12	20241125	0.21	N	376270	500	34 억	131448	N	N	N	N
30	20250313	121211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20750	-50	5	-0.24	1052730900	50113	25.94	21000	21450	20600	27000	14600	20800	21007.14	1.89	4821	23393	22096	20403	19106	17413	22745	19755	35	6200	500	14560	50	1	6962039	1445	-10.72	7.46	12	0.72	-1935.00	2783.00	21700	20250312	-4.38	11520	20241125	80.12	21700	-4.38	20250312	16500	25.76	20250102	21700	-4.38	20250312	11520	80.12	20241125	0.21	N	376270	500	34 억	131448	N	N	N	N
31	20250313	111214	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20650	-150	5	-0.72	995129450	47329	24.50	21000	21450	20600	27000	14600	20800	21025.79	1.89	5433	23393	22096	20403	19106	17413	22745	19755	35	6200	500	14560	50	1	6962039	1438	-10.67	7.42	12	0.68	-1935.00	2783.00	21700	20250312	-4.84	11520	20241125	79.25	21700	-4.84	20250312	16500	25.15	20250102	21700	-4.84	20250312	11520	79.25	20241125	0.21	N	376270	500	34 억	131448	N	N	N	N
32	20250313	101211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21000	200	2	0.96	734699775	34844	18.04	21000	21450	20600	27000	14600	20800	21085.40	1.89	3089	23393	22096	20403	19106	17413	22745	19755	35	6200	500	14560	50	1	6962039	1462	-10.85	7.55	12	0.50	-1935.00	2783.00	21700	20250312	-3.23	11520	20241125	82.29	21700	-3.23	20250312	16500	27.27	20250102	21700	-3.23	20250312	11520	82.29	20241125	0.21	N	376270	500	34 억	131448	N	N	N	N
33	20250313	091214	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	21000	200	2	0.96	352953000	16756	8.67	21000	21300	20600	27000	14600	20800	21064.28	1.89	1078	23393	22096	20403	19106	17413	22745	19755	35	6200	500	14560	50	1	6962039	1462	-10.85	7.55	12	0.24	-1935.00	2783.00	21700	20250312	-3.23	11520	20241125	82.29	21700	-3.23	20250312	16500	27.27	20250102	21700	-3.23	20250312	11520	82.29	20241125	0.21	N	376270	500	34 억	131448	N	N	N	N
34	20250312	161205	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	20800	2090	2	11.17	3921150360	192163	861.83	18710	21700	18710	24300	13100	18710	20404.26	1.52	32494	19330	19020	18630	18320	17930	19175	18475	35	5590	500	13090	50	1	6962039	1448	-10.75	7.47	12	2.76	-1935.00	2783.00	21700	20250312	-4.15	11520	20241125	80.56	21700	-4.15	20250312	16500	26.06	20250102	21700	-4.15	20250312	11520	80.56	20241125	0.21	N	376270	500	34 억	106037	N	N	N	N
35	20250312	151205	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	20800	2090	2	11.17	3577651460	175506	787.13	18710	21700	18710	24300	13100	18710	20384.78	1.52	29469	19330	19020	18630	18320	17930	19175	18475	35	5590	500	13090	50	1	6962039	1448	-10.75	7.47	12	2.52	-1935.00	2783.00	21700	20250312	-4.15	11520	20241125	80.56	21700	-4.15	20250312	16500	26.06	20250102	21700	-4.15	20250312	11520	80.56	20241125	0.21	N	376270	500	34 억	106037	N	N	N	N
36	20250312	141203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20200	1490	2	7.96	1499819810	76081	341.22	18710	20200	18710	24300	13100	18710	19713.46	1.52	27574	19330	19020	18630	18320	17930	19175	18475	35	5590	500	13090	50	1	6962039	1406	-10.44	7.26	12	1.09	-1935.00	2783.00	20650	20241105	-2.18	11520	20241125	75.35	20200	0.00	20250312	16500	22.42	20250102	20650	-2.18	20241105	11520	75.35	20241125	0.21	N	376270	500	34 억	106037	N	N	N	N
37	20250312	131204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19410	700	2	3.74	828879670	42421	190.25	18710	19890	18710	24300	13100	18710	19539.37	1.52	11821	19330	19020	18630	18320	17930	19175	18475	35	5590	500	13090	10	1	6962039	1351	-10.03	6.97	12	0.61	-1935.00	2783.00	20650	20241105	-6.00	11520	20241125	68.49	20000	-2.95	20250114	16500	17.64	20250102	20650	-6.00	20241105	11520	68.49	20241125	0.21	N	376270	500	34 억	106037	N	N	N	N
38	20250312	121209	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19560	850	2	4.54	801371720	41010	183.93	18710	19890	18710	24300	13100	18710	19540.89	1.52	12021	19330	19020	18630	18320	17930	19175	18475	35	5590	500	13090	10	1	6962039	1362	-10.11	7.03	12	0.59	-1935.00	2783.00	20650	20241105	-5.28	11520	20241125	69.79	20000	-2.20	20250114	16500	18.55	20250102	20650	-5.28	20241105	11520	69.79	20241125	0.21	N	376270	500	34 억	106037	N	N	N	N
39	20250312	111159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19660	950	2	5.08	730746870	37403	167.75	18710	19890	18710	24300	13100	18710	19537.12	1.52	11520	19330	19020	18630	18320	17930	19175	18475	35	5590	500	13090	10	1	6962039	1369	-10.16	7.06	12	0.54	-1935.00	2783.00	20650	20241105	-4.79	11520	20241125	70.66	20000	-1.70	20250114	16500	19.15	20250102	20650	-4.79	20241105	11520	70.66	20241125	0.21	N	376270	500	34 억	106037	N	N	N	N
40	20250312	101201	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19840	1130	2	6.04	578715580	29673	133.08	18710	19890	18710	24300	13100	18710	19503.10	1.52	11349	19330	19020	18630	18320	17930	19175	18475	35	5590	500	13090	10	1	6962039	1381	-10.25	7.13	12	0.43	-1935.00	2783.00	20650	20241105	-3.92	11520	20241125	72.22	20000	-0.80	20250114	16500	20.24	20250102	20650	-3.92	20241105	11520	72.22	20241125	0.21	N	376270	500	34 억	106037	N	N	N	N
41	20250312	091210	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19530	820	2	4.38	134465780	6974	31.28	18710	19790	18710	24300	13100	18710	19281.01	1.52	2122	19330	19020	18630	18320	17930	19175	18475	35	5590	500	13090	10	1	6962039	1360	-10.09	7.02	12	0.10	-1935.00	2783.00	20650	20241105	-5.42	11520	20241125	69.53	20000	-2.35	20250114	16500	18.36	20250102	20650	-5.42	20241105	11520	69.53	20241125	0.21	N	376270	500	34 억	106037	N	N	N	N
42	20250311	161155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18710	-100	5	-0.53	413435960	22105	161.10	18700	18940	18240	24450	13170	18810	18703.27	1.46	4544	19116	18962	18756	18602	18396	19040	18680	35	5640	500	13160	10	1	6962039	1303	-9.67	6.72	12	0.32	-1935.00	2783.00	20650	20241105	-9.39	11520	20241125	62.41	20000	-6.45	20250114	16500	13.39	20250102	20650	-9.39	20241105	11520	62.41	20241125	0.20	N	376270	500	34 억	101517	N	N	N	N
43	20250311	151158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18870	60	2	0.32	385209180	20607	150.19	18700	18910	18240	24450	13170	18810	18693.12	1.46	3644	19116	18962	18756	18602	18396	19040	18680	35	5640	500	13160	10	1	6962039	1314	-9.75	6.78	12	0.30	-1935.00	2783.00	20650	20241105	-8.62	11520	20241125	63.80	20000	-5.65	20250114	16500	14.36	20250102	20650	-8.62	20241105	11520	63.80	20241125	0.20	N	376270	500	34 억	101517	N	N	N	N
44	20250311	141202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18760	-50	5	-0.27	327680990	17551	127.91	18700	18910	18240	24450	13170	18810	18670.22	1.46	2880	19116	18962	18756	18602	18396	19040	18680	35	5640	500	13160	10	1	6962039	1306	-9.70	6.74	12	0.25	-1935.00	2783.00	20650	20241105	-9.15	11520	20241125	62.85	20000	-6.20	20250114	16500	13.70	20250102	20650	-9.15	20241105	11520	62.85	20241125	0.20	N	376270	500	34 억	101517	N	N	N	N
45	20250311	131159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18730	-80	5	-0.43	313580040	16799	122.43	18700	18910	18240	24450	13170	18810	18666.59	1.46	2652	19116	18962	18756	18602	18396	19040	18680	35	5640	500	13160	10	1	6962039	1304	-9.68	6.73	12	0.24	-1935.00	2783.00	20650	20241105	-9.30	11520	20241125	62.59	20000	-6.35	20250114	16500	13.52	20250102	20650	-9.30	20241105	11520	62.59	20241125	0.20	N	376270	500	34 억	101517	N	N	N	N
46	20250311	121157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18600	-210	5	-1.12	290408580	15555	113.37	18700	18910	18240	24450	13170	18810	18669.79	1.46	2571	19116	18962	18756	18602	18396	19040	18680	35	5640	500	13160	10	1	6962039	1295	-9.61	6.68	12	0.22	-1935.00	2783.00	20650	20241105	-9.93	11520	20241125	61.46	20000	-7.00	20250114	16500	12.73	20250102	20650	-9.93	20241105	11520	61.46	20241125	0.20	N	376270	500	34 억	101517	N	N	N	N
47	20250311	111157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18660	-150	5	-0.80	224771800	12040	87.75	18700	18910	18240	24450	13170	18810	18668.75	1.46	825	19116	18962	18756	18602	18396	19040	18680	35	5640	500	13160	10	1	6962039	1299	-9.64	6.70	12	0.17	-1935.00	2783.00	20650	20241105	-9.64	11520	20241125	61.98	20000	-6.70	20250114	16500	13.09	20250102	20650	-9.64	20241105	11520	61.98	20241125	0.20	N	376270	500	34 억	101517	N	N	N	N
48	20250311	101158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18860	50	2	0.27	172952580	9273	67.58	18700	18910	18240	24450	13170	18810	18651.20	1.46	2348	19116	18962	18756	18602	18396	19040	18680	35	5640	500	13160	10	1	6962039	1313	-9.75	6.78	12	0.13	-1935.00	2783.00	20650	20241105	-8.67	11520	20241125	63.72	20000	-5.70	20250114	16500	14.30	20250102	20650	-8.67	20241105	11520	63.72	20241125	0.20	N	376270	500	34 억	101517	N	N	N	N
49	20250311	091159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18280	-530	5	-2.82	55724990	3024	22.04	18700	18700	18240	24450	13170	18810	18427.58	1.46	306	19116	18962	18756	18602	18396	19040	18680	35	5640	500	13160	10	1	6962039	1273	-9.45	6.57	12	0.04	-1935.00	2783.00	20650	20241105	-11.48	11520	20241125	58.68	20000	-8.60	20250114	16500	10.79	20250102	20650	-11.48	20241105	11520	58.68	20241125	0.20	N	376270	500	34 억	101517	N	N	N	N
50	20250310	161148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18810	80	2	0.43	257482640	13695	61.70	18730	18910	18550	24300	13120	18730	18801.22	1.42	2609	19603	19166	18833	18396	18063	19000	18230	35	5570	500	13110	10	1	6962039	1310	-9.72	6.76	12	0.20	-1935.00	2783.00	20650	20241105	-8.91	11520	20241125	63.28	20000	-5.95	20250114	16500	14.00	20250102	20650	-8.91	20241105	11520	63.28	20241125	0.21	N	376270	500	34 억	98908	N	N	N	N
51	20250310	151156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18830	100	2	0.53	249601460	13276	59.81	18730	18910	18550	24300	13120	18730	18800.95	1.42	2621	19603	19166	18833	18396	18063	19000	18230	35	5570	500	13110	10	1	6962039	1311	-9.73	6.77	12	0.19	-1935.00	2783.00	20650	20241105	-8.81	11520	20241125	63.45	20000	-5.85	20250114	16500	14.12	20250102	20650	-8.81	20241105	11520	63.45	20241125	0.21	N	376270	500	34 억	98908	N	N	N	N
52	20250310	141154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18860	130	2	0.69	167168240	8906	40.12	18730	18890	18550	24300	13120	18730	18770.29	1.42	-105	19603	19166	18833	18396	18063	19000	18230	35	5570	500	13110	10	1	6962039	1313	-9.75	6.78	12	0.13	-1935.00	2783.00	20650	20241105	-8.67	11520	20241125	63.72	20000	-5.70	20250114	16500	14.30	20250102	20650	-8.67	20241105	11520	63.72	20241125	0.21	N	376270	500	34 억	98908	N	N	N	N
53	20250310	131152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18790	60	2	0.32	120511960	6431	28.97	18730	18860	18550	24300	13120	18730	18739.23	1.42	-901	19603	19166	18833	18396	18063	19000	18230	35	5570	500	13110	10	1	6962039	1308	-9.71	6.75	12	0.09	-1935.00	2783.00	20650	20241105	-9.01	11520	20241125	63.11	20000	-6.05	20250114	16500	13.88	20250102	20650	-9.01	20241105	11520	63.11	20241125	0.21	N	376270	500	34 억	98908	N	N	N	N
54	20250310	121150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18750	20	2	0.11	101490500	5418	24.41	18730	18860	18550	24300	13120	18730	18732.10	1.42	-1075	19603	19166	18833	18396	18063	19000	18230	35	5570	500	13110	10	1	6962039	1305	-9.69	6.74	12	0.08	-1935.00	2783.00	20650	20241105	-9.20	11520	20241125	62.76	20000	-6.25	20250114	16500	13.64	20250102	20650	-9.20	20241105	11520	62.76	20241125	0.21	N	376270	500	34 억	98908	N	N	N	N
55	20250310	111149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18780	50	2	0.27	94309100	5035	22.68	18730	18860	18550	24300	13120	18730	18730.71	1.42	-920	19603	19166	18833	18396	18063	19000	18230	35	5570	500	13110	10	1	6962039	1307	-9.71	6.75	12	0.07	-1935.00	2783.00	20650	20241105	-9.06	11520	20241125	63.02	20000	-6.10	20250114	16500	13.82	20250102	20650	-9.06	20241105	11520	63.02	20241125	0.21	N	376270	500	34 억	98908	N	N	N	N
56	20250310	101149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18800	70	2	0.37	69361890	3701	16.67	18730	18860	18550	24300	13120	18730	18741.39	1.42	-754	19603	19166	18833	18396	18063	19000	18230	35	5570	500	13110	10	1	6962039	1309	-9.72	6.76	12	0.05	-1935.00	2783.00	20650	20241105	-8.96	11520	20241125	63.19	20000	-6.00	20250114	16500	13.94	20250102	20650	-8.96	20241105	11520	63.19	20241125	0.21	N	376270	500	34 억	98908	N	N	N	N
57	20250310	091151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18750	20	2	0.11	16510260	885	3.99	18730	18800	18550	24300	13120	18730	18655.66	1.42	100	19603	19166	18833	18396	18063	19000	18230	35	5570	500	13110	10	1	6962039	1305	-9.69	6.74	12	0.01	-1935.00	2783.00	20650	20241105	-9.20	11520	20241125	62.76	20000	-6.25	20250114	16500	13.64	20250102	20650	-9.20	20241105	11520	62.76	20241125	0.21	N	376270	500	34 억	98908	N	N	N	N
58	20250307	161148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18730	-300	5	-1.58	414109700	22132	64.11	19030	19270	18500	24700	13330	19030	18710.89	1.49	-4753	19883	19456	19033	18606	18183	19670	18820	35	5670	500	13320	10	1	6962039	1304	-9.68	6.73	12	0.32	-1935.00	2783.00	20650	20241105	-9.30	11520	20241125	62.59	20000	-6.35	20250114	16500	13.52	20250102	20650	-9.30	20241105	11520	62.59	20241125	0.22	N	376270	500	34 억	103661	N	N	N	N
59	20250307	151152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18820	-210	5	-1.10	407267380	21767	63.05	19030	19270	18500	24700	13330	19030	18710.31	1.49	-4737	19883	19456	19033	18606	18183	19670	18820	35	5670	500	13320	10	1	6962039	1310	-9.73	6.76	12	0.31	-1935.00	2783.00	20650	20241105	-8.86	11520	20241125	63.37	20000	-5.90	20250114	16500	14.06	20250102	20650	-8.86	20241105	11520	63.37	20241125	0.22	N	376270	500	34 억	103661	N	N	N	N
60	20250307	141148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18670	-360	5	-1.89	379437630	20283	58.75	19030	19270	18500	24700	13330	19030	18707.17	1.49	-4371	19883	19456	19033	18606	18183	19670	18820	35	5670	500	13320	10	1	6962039	1300	-9.65	6.71	12	0.29	-1935.00	2783.00	20650	20241105	-9.59	11520	20241125	62.07	20000	-6.65	20250114	16500	13.15	20250102	20650	-9.59	20241105	11520	62.07	20241125	0.22	N	376270	500	34 억	103661	N	N	N	N
61	20250307	131151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18630	-400	5	-2.10	353935740	18919	54.80	19030	19270	18500	24700	13330	19030	18707.95	1.49	-4621	19883	19456	19033	18606	18183	19670	18820	35	5670	500	13320	10	1	6962039	1297	-9.63	6.69	12	0.27	-1935.00	2783.00	20650	20241105	-9.78	11520	20241125	61.72	20000	-6.85	20250114	16500	12.91	20250102	20650	-9.78	20241105	11520	61.72	20241125	0.22	N	376270	500	34 억	103661	N	N	N	N
62	20250307	121150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18590	-440	5	-2.31	298053160	15923	46.12	19030	19270	18500	24700	13330	19030	18718.40	1.49	-5549	19883	19456	19033	18606	18183	19670	18820	35	5670	500	13320	10	1	6962039	1294	-9.61	6.68	12	0.23	-1935.00	2783.00	20650	20241105	-9.98	11520	20241125	61.37	20000	-7.05	20250114	16500	12.67	20250102	20650	-9.98	20241105	11520	61.37	20241125	0.22	N	376270	500	34 억	103661	N	N	N	N
63	20250307	111148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18640	-390	5	-2.05	189061260	10054	29.12	19030	19270	18540	24700	13330	19030	18804.58	1.49	-3869	19883	19456	19033	18606	18183	19670	18820	35	5670	500	13320	10	1	6962039	1298	-9.63	6.70	12	0.14	-1935.00	2783.00	20650	20241105	-9.73	11520	20241125	61.81	20000	-6.80	20250114	16500	12.97	20250102	20650	-9.73	20241105	11520	61.81	20241125	0.22	N	376270	500	34 억	103661	N	N	N	N
64	20250307	101145	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18810	-220	5	-1.16	114293030	6051	17.53	19030	19270	18710	24700	13330	19030	18888.29	1.49	-3466	19883	19456	19033	18606	18183	19670	18820	35	5670	500	13320	10	1	6962039	1310	-9.72	6.76	12	0.09	-1935.00	2783.00	20650	20241105	-8.91	11520	20241125	63.28	20000	-5.95	20250114	16500	14.00	20250102	20650	-8.91	20241105	11520	63.28	20241125	0.22	N	376270	500	34 억	103661	N	N	N	N
65	20250307	091152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19150	120	2	0.63	24809960	1307	3.79	19030	19270	18780	24700	13330	19030	18982.37	1.49	-826	19883	19456	19033	18606	18183	19670	18820	35	5670	500	13320	10	1	6962039	1333	-9.90	6.88	12	0.02	-1935.00	2783.00	20650	20241105	-7.26	11520	20241125	66.23	20000	-4.25	20250114	16500	16.06	20250102	20650	-7.26	20241105	11520	66.23	20241125	0.22	N	376270	500	34 억	103661	N	N	N	N
66	20250306	161140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19030	40	2	0.21	653625245	34200	61.49	18990	19460	18610	24650	13300	18990	19112.02	1.46	1942	20116	19552	18936	18372	17756	19835	18655	35	5660	500	13290	10	1	6962039	1325	-9.83	6.84	12	0.49	-1935.00	2783.00	20650	20241105	-7.85	11520	20241125	65.19	20000	-4.85	20250114	16500	15.33	20250102	20650	-7.85	20241105	11520	65.19	20241125	0.27	N	376270	500	34 억	101719	N	N	N	N
67	20250306	151141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18710	-280	5	-1.47	614185235	32118	57.74	18990	19460	18610	24650	13300	18990	19122.77	1.46	1862	20116	19552	18936	18372	17756	19835	18655	35	5660	500	13290	10	1	6962039	1303	-9.67	6.72	12	0.46	-1935.00	2783.00	20650	20241105	-9.39	11520	20241125	62.41	20000	-6.45	20250114	16500	13.39	20250102	20650	-9.39	20241105	11520	62.41	20241125	0.27	N	376270	500	34 억	101719	N	N	N	N
68	20250306	141141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18700	-290	5	-1.53	542685935	28306	50.89	18990	19460	18610	24650	13300	18990	19172.12	1.46	2249	20116	19552	18936	18372	17756	19835	18655	35	5660	500	13290	10	1	6962039	1302	-9.66	6.72	12	0.41	-1935.00	2783.00	20650	20241105	-9.44	11520	20241125	62.33	20000	-6.50	20250114	16500	13.33	20250102	20650	-9.44	20241105	11520	62.33	20241125	0.27	N	376270	500	34 억	101719	N	N	N	N
69	20250306	131141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18970	-20	5	-0.11	469902020	24441	43.94	18990	19460	18610	24650	13300	18990	19225.97	1.46	2185	20116	19552	18936	18372	17756	19835	18655	35	5660	500	13290	10	1	6962039	1321	-9.80	6.82	12	0.35	-1935.00	2783.00	20650	20241105	-8.14	11520	20241125	64.67	20000	-5.15	20250114	16500	14.97	20250102	20650	-8.14	20241105	11520	64.67	20241125	0.27	N	376270	500	34 억	101719	N	N	N	N
70	20250306	121140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19185	195	2	1.03	422252885	21939	39.44	18990	19460	18610	24650	13300	18990	19246.68	1.46	2934	20116	19552	18936	18372	17756	19835	18655	35	5660	500	13290	10	1	6962039	1336	-9.91	6.89	12	0.32	-1935.00	2783.00	20650	20241105	-7.09	11520	20241125	66.54	20000	-4.08	20250114	16500	16.27	20250102	20650	-7.09	20241105	11520	66.54	20241125	0.27	N	376270	500	34 억	101719	N	N	N	N
71	20250306	111137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19210	220	2	1.16	376974535	19581	35.20	18990	19460	18610	24650	13300	18990	19252.06	1.46	4039	20116	19552	18936	18372	17756	19835	18655	35	5660	500	13290	10	1	6962039	1337	-9.93	6.90	12	0.28	-1935.00	2783.00	20650	20241105	-6.97	11520	20241125	66.75	20000	-3.95	20250114	16500	16.42	20250102	20650	-6.97	20241105	11520	66.75	20241125	0.27	N	376270	500	34 억	101719	N	N	N	N
72	20250306	101139	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19320	330	2	1.74	174971625	9094	16.35	18990	19460	18610	24650	13300	18990	19240.34	1.46	1741	20116	19552	18936	18372	17756	19835	18655	35	5660	500	13290	10	1	6962039	1345	-9.98	6.94	12	0.13	-1935.00	2783.00	20650	20241105	-6.44	11520	20241125	67.71	20000	-3.40	20250114	16500	17.09	20250102	20650	-6.44	20241105	11520	67.71	20241125	0.27	N	376270	500	34 억	101719	N	N	N	N
73	20250306	091143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19130	140	2	0.74	20678180	1083	1.95	18990	19170	18610	24650	13300	18990	19093.43	1.46	-224	20116	19552	18936	18372	17756	19835	18655	35	5660	500	13290	10	1	6962039	1332	-9.89	6.87	12	0.02	-1935.00	2783.00	20650	20241105	-7.36	11520	20241125	66.06	20000	-4.35	20250114	16500	15.94	20250102	20650	-7.36	20241105	11520	66.06	20241125	0.27	N	376270	500	34 억	101719	N	N	N	N
74	20250305	161125	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18990	360	2	1.93	1055378870	55427	79.82	18650	19500	18320	24200	13050	18630	19040.88	1.40	4092	19930	19280	18350	17700	16770	19605	18025	35	5570	500	13040	10	1	6962039	1322	-9.81	6.82	12	0.80	-1935.00	2783.00	20650	20241105	-8.04	11520	20241125	64.84	20000	-5.05	20250114	16500	15.09	20250102	20650	-8.04	20241105	11520	64.84	20241125	0.31	N	376270	500	34 억	97441	N	N	N	N
75	20250305	151131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19030	400	2	2.15	1027860580	53978	77.73	18650	19500	18320	24200	13050	18630	19042.21	1.40	3543	19930	19280	18350	17700	16770	19605	18025	35	5570	500	13040	10	1	6962039	1325	-9.83	6.84	12	0.78	-1935.00	2783.00	20650	20241105	-7.85	11520	20241125	65.19	20000	-4.85	20250114	16500	15.33	20250102	20650	-7.85	20241105	11520	65.19	20241125	0.31	N	376270	500	34 억	97441	N	N	N	N
76	20250305	141131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19040	410	2	2.20	970004810	50937	73.35	18650	19500	18320	24200	13050	18630	19043.23	1.40	3832	19930	19280	18350	17700	16770	19605	18025	35	5570	500	13040	10	1	6962039	1326	-9.84	6.84	12	0.73	-1935.00	2783.00	20650	20241105	-7.80	11520	20241125	65.28	20000	-4.80	20250114	16500	15.39	20250102	20650	-7.80	20241105	11520	65.28	20241125	0.31	N	376270	500	34 억	97441	N	N	N	N
77	20250305	131127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18990	360	2	1.93	943645795	49549	71.35	18650	19500	18320	24200	13050	18630	19044.70	1.40	4449	19930	19280	18350	17700	16770	19605	18025	35	5570	500	13040	10	1	6962039	1322	-9.81	6.82	12	0.71	-1935.00	2783.00	20650	20241105	-8.04	11520	20241125	64.84	20000	-5.05	20250114	16500	15.09	20250102	20650	-8.04	20241105	11520	64.84	20241125	0.31	N	376270	500	34 억	97441	N	N	N	N
78	20250305	121129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18910	280	2	1.50	890749925	46764	67.34	18650	19500	18320	24200	13050	18630	19047.77	1.40	3944	19930	19280	18350	17700	16770	19605	18025	35	5570	500	13040	10	1	6962039	1317	-9.77	6.79	12	0.67	-1935.00	2783.00	20650	20241105	-8.43	11520	20241125	64.15	20000	-5.45	20250114	16500	14.61	20250102	20650	-8.43	20241105	11520	64.15	20241125	0.31	N	376270	500	34 억	97441	N	N	N	N
79	20250305	111123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19330	700	2	3.76	777849105	40839	58.81	18650	19500	18320	24200	13050	18630	19046.72	1.40	6680	19930	19280	18350	17700	16770	19605	18025	35	5570	500	13040	10	1	6962039	1346	-9.99	6.95	12	0.59	-1935.00	2783.00	20650	20241105	-6.39	11520	20241125	67.80	20000	-3.35	20250114	16500	17.15	20250102	20650	-6.39	20241105	11520	67.80	20241125	0.31	N	376270	500	34 억	97441	N	N	N	N
80	20250305	101127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19340	710	2	3.81	586656065	30907	44.51	18650	19500	18320	24200	13050	18630	18981.33	1.40	1966	19930	19280	18350	17700	16770	19605	18025	35	5570	500	13040	10	1	6962039	1346	-9.99	6.95	12	0.44	-1935.00	2783.00	20650	20241105	-6.34	11520	20241125	67.88	20000	-3.30	20250114	16500	17.21	20250102	20650	-6.34	20241105	11520	67.88	20241125	0.31	N	376270	500	34 억	97441	N	N	N	N
81	20250305	091127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18610	-20	5	-0.11	75138645	4063	5.85	18650	18840	18320	24200	13050	18630	18493.39	1.40	-2156	19930	19280	18350	17700	16770	19605	18025	35	5570	500	13040	10	1	6962039	1296	-9.62	6.69	12	0.06	-1935.00	2783.00	20650	20241105	-9.88	11520	20241125	61.55	20000	-6.95	20250114	16500	12.79	20250102	20650	-9.88	20241105	11520	61.55	20241125	0.31	N	376270	500	34 억	97441	N	N	N	N
82	20250304	161115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18630	860	2	4.84	1280073250	68887	419.53	17770	19000	17420	23100	12440	17770	18582.16	1.09	21457	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1297	-9.63	6.69	12	0.99	-1935.00	2783.00	20650	20241105	-9.78	11520	20241125	61.72	20000	-6.85	20250114	16500	12.91	20250102	20650	-9.78	20241105	11520	61.72	20241125	0.32	N	376270	500	34 억	76170	N	N	N	N
83	20250304	151111	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18630	860	2	4.84	1206865730	64961	395.62	17770	19000	17420	23100	12440	17770	18578.31	1.09	20763	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1297	-9.63	6.69	12	0.93	-1935.00	2783.00	20650	20241105	-9.78	11520	20241125	61.72	20000	-6.85	20250114	16500	12.91	20250102	20650	-9.78	20241105	11520	61.72	20241125	0.32	N	376270	500	34 억	76170	N	N	N	N
84	20250304	141116	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18600	830	2	4.67	1115057320	60039	365.65	17770	19000	17420	23100	12440	17770	18572.22	1.09	18794	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1295	-9.61	6.68	12	0.86	-1935.00	2783.00	20650	20241105	-9.93	11520	20241125	61.46	20000	-7.00	20250114	16500	12.73	20250102	20650	-9.93	20241105	11520	61.46	20241125	0.32	N	376270	500	34 억	76170	N	N	N	N
85	20250304	131113	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18950	1180	2	6.64	922287070	49730	302.86	17770	19000	17420	23100	12440	17770	18545.89	1.09	15501	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1319	-9.79	6.81	12	0.71	-1935.00	2783.00	20650	20241105	-8.23	11520	20241125	64.50	20000	-5.25	20250114	16500	14.85	20250102	20650	-8.23	20241105	11520	64.50	20241125	0.32	N	376270	500	34 억	76170	N	N	N	N
86	20250304	121110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18630	860	2	4.84	549736355	29908	182.14	17770	19000	17420	23100	12440	17770	18380.91	1.09	5852	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1297	-9.63	6.69	12	0.43	-1935.00	2783.00	20650	20241105	-9.78	11520	20241125	61.72	20000	-6.85	20250114	16500	12.91	20250102	20650	-9.78	20241105	11520	61.72	20241125	0.32	N	376270	500	34 억	76170	N	N	N	N
87	20250304	111114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17740	-30	5	-0.17	94528240	5367	32.69	17770	17790	17420	23100	12440	17770	17612.86	1.09	-644	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1235	-9.17	6.37	12	0.08	-1935.00	2783.00	20650	20241105	-14.09	11520	20241125	53.99	20000	-11.30	20250114	16500	7.52	20250102	20650	-14.09	20241105	11520	53.99	20241125	0.32	N	376270	500	34 억	76170	N	N	N	N
88	20250304	101108	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17770	0	3	0.00	49533580	2818	17.16	17770	17790	17420	23100	12440	17770	17577.57	1.09	-80	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1237	-9.18	6.39	12	0.04	-1935.00	2783.00	20650	20241105	-13.95	11520	20241125	54.25	20000	-11.15	20250114	16500	7.70	20250102	20650	-13.95	20241105	11520	54.25	20241125	0.32	N	376270	500	34 억	76170	N	N	N	N
89	20250304	091105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17520	-250	5	-1.41	8204490	463	2.82	17770	17780	17510	23100	12440	17770	17720.28	1.09	-414	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1220	-9.05	6.30	12	0.01	-1935.00	2783.00	20650	20241105	-15.16	11520	20241125	52.08	20000	-12.40	20250114	16500	6.18	20250102	20650	-15.16	20241105	11520	52.08	20241125	0.32	N	376270	500	34 억	76170	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History