KissMeData/013990/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 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	20250331	161816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4665	-405	5	-7.99	2359542788	496550	138.82	5040	5040	4635	6590	3550	5070	4751.89	3.29	-20772	5390	5230	5130	4970	4870	5180	4920	164	1520	500	3750	5	1	32887536	1534	13.76	0.82	12	1.51	339.00	5721.00	6380	20240620	-26.88	3400	20240805	37.21	5920	-21.20	20250226	4635	0.65	20250331	6380	-26.88	20240620	3400	37.21	20240805	5.61	Y	013990	500	164 억	1082176	N	N	16028	N	N
3	20250331	120715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4745	-325	5	-6.41	1569019283	327598	91.58	5040	5040	4675	6590	3550	5070	4789.47	3.29	-44479	5390	5230	5130	4970	4870	5180	4920	164	1520	500	3750	5	1	32887536	1561	14.00	0.83	12	1.00	339.00	5721.00	6380	20240620	-25.63	3400	20240805	39.56	5920	-19.85	20250226	4675	1.50	20250331	6380	-25.63	20240620	3400	39.56	20240805	5.61	Y	013990	500	164 억	1082176	N	N	0	N	N
4	20250328	160314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	-200	5	-3.80	1807521485	352712	57.94	5290	5290	5030	6850	3690	5270	5124.70	3.02	-60930	5696	5482	5376	5162	5056	5430	5110	164	1580	500	3890	10	1	32887536	1667	14.96	0.89	12	1.07	339.00	5721.00	6380	20240620	-20.53	3400	20240805	49.12	5920	-14.36	20250226	4995	1.50	20250311	6380	-20.53	20240620	3400	49.12	20240805	5.64	N	013990	500	164 억	992139	N	N	0	N	N
5	20250328	150316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5060	-210	5	-3.98	1706116605	332706	54.65	5290	5290	5030	6850	3690	5270	5127.98	3.02	-57041	5696	5482	5376	5162	5056	5430	5110	164	1580	500	3890	10	1	32887536	1664	14.93	0.88	12	1.01	339.00	5721.00	6380	20240620	-20.69	3400	20240805	48.82	5920	-14.53	20250226	4995	1.30	20250311	6380	-20.69	20240620	3400	48.82	20240805	5.64	N	013990	500	164 억	992139	N	N	0	N	N
6	20250328	140316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5080	-190	5	-3.61	1336111300	259407	42.61	5290	5290	5070	6850	3690	5270	5150.62	3.02	-31814	5696	5482	5376	5162	5056	5430	5110	164	1580	500	3890	10	1	32887536	1671	14.99	0.89	12	0.79	339.00	5721.00	6380	20240620	-20.38	3400	20240805	49.41	5920	-14.19	20250226	4995	1.70	20250311	6380	-20.38	20240620	3400	49.41	20240805	5.64	N	013990	500	164 억	992139	N	N	0	N	N
7	20250328	130316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	-150	5	-2.85	1150322980	222917	36.62	5290	5290	5080	6850	3690	5270	5160.30	3.02	-22532	5696	5482	5376	5162	5056	5430	5110	164	1580	500	3890	10	1	32887536	1684	15.10	0.89	12	0.68	339.00	5721.00	6380	20240620	-19.75	3400	20240805	50.59	5920	-13.51	20250226	4995	2.50	20250311	6380	-19.75	20240620	3400	50.59	20240805	5.64	N	013990	500	164 억	992139	N	N	0	N	N
8	20250328	120314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-110	5	-2.09	844595880	163126	26.79	5290	5290	5120	6850	3690	5270	5177.54	3.02	-17882	5696	5482	5376	5162	5056	5430	5110	164	1580	500	3890	10	1	32887536	1697	15.22	0.90	12	0.50	339.00	5721.00	6380	20240620	-19.12	3400	20240805	51.76	5920	-12.84	20250226	4995	3.30	20250311	6380	-19.12	20240620	3400	51.76	20240805	5.64	N	013990	500	164 억	992139	N	N	0	N	N
9	20250328	110314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-90	5	-1.71	690534345	133289	21.89	5290	5290	5120	6850	3690	5270	5180.70	3.02	-342	5696	5482	5376	5162	5056	5430	5110	164	1580	500	3890	10	1	32887536	1704	15.28	0.91	12	0.41	339.00	5721.00	6380	20240620	-18.81	3400	20240805	52.35	5920	-12.50	20250226	4995	3.70	20250311	6380	-18.81	20240620	3400	52.35	20240805	5.64	N	013990	500	164 억	992139	N	N	0	N	N
10	20250328	100315	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5170	-100	5	-1.90	487295735	94091	15.46	5290	5290	5120	6850	3690	5270	5178.94	3.02	-15714	5696	5482	5376	5162	5056	5430	5110	164	1580	500	3890	10	1	32887536	1700	15.25	0.90	12	0.29	339.00	5721.00	6380	20240620	-18.97	3400	20240805	52.06	5920	-12.67	20250226	4995	3.50	20250311	6380	-18.97	20240620	3400	52.06	20240805	5.64	N	013990	500	164 억	992139	N	N	0	N	N
11	20250328	090317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	-70	5	-1.33	71239980	13648	2.24	5290	5290	5170	6850	3690	5270	5219.66	3.02	-7819	5696	5482	5376	5162	5056	5430	5110	164	1580	500	3890	10	1	32887536	1710	15.34	0.91	12	0.04	339.00	5721.00	6380	20240620	-18.50	3400	20240805	52.94	5920	-12.16	20250226	4995	4.10	20250311	6380	-18.50	20240620	3400	52.94	20240805	5.64	N	013990	500	164 억	992139	N	N	0	N	N
12	20250327	160444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	-220	5	-4.01	3294719570	604678	155.30	5570	5590	5270	7130	3850	5490	5448.82	3.35	-110198	5816	5652	5406	5242	4996	5735	5325	164	1640	500	4060	10	1	32887536	1733	12.95	0.99	12	1.84	407.00	5344.00	6380	20240620	-17.40	3400	20240805	55.00	5920	-10.98	20250226	4995	5.51	20250311	6380	-17.40	20240620	3400	55.00	20240805	5.77	N	013990	500	164 억	1102168	N	N	0	N	N
13	20250327	150315	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	-200	5	-3.64	3136369450	574683	147.60	5570	5590	5290	7130	3850	5490	5457.56	3.35	-109738	5816	5652	5406	5242	4996	5735	5325	164	1640	500	4060	10	1	32887536	1740	13.00	0.99	12	1.75	407.00	5344.00	6380	20240620	-17.08	3400	20240805	55.59	5920	-10.64	20250226	4995	5.91	20250311	6380	-17.08	20240620	3400	55.59	20240805	5.77	N	013990	500	164 억	1102168	N	N	0	N	N
14	20250327	140313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5350	-140	5	-2.55	2898624540	529970	136.11	5570	5590	5310	7130	3850	5490	5469.41	3.35	-93822	5816	5652	5406	5242	4996	5735	5325	164	1640	500	4060	10	1	32887536	1759	13.14	1.00	12	1.61	407.00	5344.00	6380	20240620	-16.14	3400	20240805	57.35	5920	-9.63	20250226	4995	7.11	20250311	6380	-16.14	20240620	3400	57.35	20240805	5.77	N	013990	500	164 억	1102168	N	N	0	N	N
15	20250327	130312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5340	-150	5	-2.73	2755660775	503157	129.23	5570	5590	5330	7130	3850	5490	5476.74	3.35	-85264	5816	5652	5406	5242	4996	5735	5325	164	1640	500	4060	10	1	32887536	1756	13.12	1.00	12	1.53	407.00	5344.00	6380	20240620	-16.30	3400	20240805	57.06	5920	-9.80	20250226	4995	6.91	20250311	6380	-16.30	20240620	3400	57.06	20240805	5.77	N	013990	500	164 억	1102168	N	N	0	N	N
16	20250327	120315	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5360	-130	5	-2.37	2636277545	480870	123.50	5570	5590	5360	7130	3850	5490	5482.31	3.35	-80759	5816	5652	5406	5242	4996	5735	5325	164	1640	500	4060	10	1	32887536	1763	13.17	1.00	12	1.46	407.00	5344.00	6380	20240620	-15.99	3400	20240805	57.65	5920	-9.46	20250226	4995	7.31	20250311	6380	-15.99	20240620	3400	57.65	20240805	5.77	N	013990	500	164 억	1102168	N	N	0	N	N
17	20250327	110316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	-100	5	-1.82	2282882445	415262	106.65	5570	5590	5380	7130	3850	5490	5497.45	3.35	-62204	5816	5652	5406	5242	4996	5735	5325	164	1640	500	4060	10	1	32887536	1773	13.24	1.01	12	1.26	407.00	5344.00	6380	20240620	-15.52	3400	20240805	58.53	5920	-8.95	20250226	4995	7.91	20250311	6380	-15.52	20240620	3400	58.53	20240805	5.77	N	013990	500	164 억	1102168	N	N	0	N	N
18	20250327	100314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	0	3	0.00	1718726340	311353	79.97	5570	5590	5440	7130	3850	5490	5520.19	3.35	-41105	5816	5652	5406	5242	4996	5735	5325	164	1640	500	4060	10	1	32887536	1806	13.49	1.03	12	0.95	407.00	5344.00	6380	20240620	-13.95	3400	20240805	61.47	5920	-7.26	20250226	4995	9.91	20250311	6380	-13.95	20240620	3400	61.47	20240805	5.77	N	013990	500	164 억	1102168	N	N	0	N	N
19	20250327	090314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	-20	5	-0.36	444630200	80549	20.69	5570	5590	5440	7130	3850	5490	5520.00	3.35	-22816	5816	5652	5406	5242	4996	5735	5325	164	1640	500	4060	10	1	32887536	1799	13.44	1.02	12	0.24	407.00	5344.00	6380	20240620	-14.26	3400	20240805	60.88	5920	-7.60	20250226	4995	9.51	20250311	6380	-14.26	20240620	3400	60.88	20240805	5.77	N	013990	500	164 억	1102168	N	N	0	N	N
20	20250326	160311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	200	2	3.78	1865210350	348586	193.91	5250	5570	5160	6870	3710	5290	5346.39	3.40	-74419	5416	5352	5286	5222	5156	5385	5255	164	1580	500	3910	10	1	32887536	1806	13.49	1.03	12	1.06	407.00	5344.00	6380	20240620	-13.95	3400	20240805	61.47	5920	-7.26	20250226	4995	9.91	20250311	6380	-13.95	20240620	3400	61.47	20240805	5.71	N	013990	500	164 억	1117387	N	N	0	N	N
21	20250326	150310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5320	30	2	0.57	942641950	179619	99.92	5250	5350	5160	6870	3710	5290	5247.99	3.40	-50222	5416	5352	5286	5222	5156	5385	5255	164	1580	500	3910	10	1	32887536	1750	13.07	1.00	12	0.55	407.00	5344.00	6380	20240620	-16.61	3400	20240805	56.47	5920	-10.14	20250226	4995	6.51	20250311	6380	-16.61	20240620	3400	56.47	20240805	5.71	N	013990	500	164 억	1117387	N	N	0	N	N
22	20250326	140312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5210	-80	5	-1.51	506497570	96954	53.93	5250	5300	5160	6870	3710	5290	5224.04	3.40	-42502	5416	5352	5286	5222	5156	5385	5255	164	1580	500	3910	10	1	32887536	1713	12.80	0.97	12	0.29	407.00	5344.00	6380	20240620	-18.34	3400	20240805	53.24	5920	-11.99	20250226	4995	4.30	20250311	6380	-18.34	20240620	3400	53.24	20240805	5.71	N	013990	500	164 억	1117387	N	N	0	N	N
23	20250326	130313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	-60	5	-1.13	462805940	88580	49.28	5250	5300	5160	6870	3710	5290	5224.65	3.40	-37960	5416	5352	5286	5222	5156	5385	5255	164	1580	500	3910	10	1	32887536	1720	12.85	0.98	12	0.27	407.00	5344.00	6380	20240620	-18.03	3400	20240805	53.82	5920	-11.66	20250226	4995	4.70	20250311	6380	-18.03	20240620	3400	53.82	20240805	5.71	N	013990	500	164 억	1117387	N	N	0	N	N
24	20250326	120313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	-40	5	-0.76	432698190	82828	46.08	5250	5300	5160	6870	3710	5290	5223.98	3.40	-36658	5416	5352	5286	5222	5156	5385	5255	164	1580	500	3910	10	1	32887536	1727	12.90	0.98	12	0.25	407.00	5344.00	6380	20240620	-17.71	3400	20240805	54.41	5920	-11.32	20250226	4995	5.11	20250311	6380	-17.71	20240620	3400	54.41	20240805	5.71	N	013990	500	164 억	1117387	N	N	0	N	N
25	20250326	110312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	-60	5	-1.13	374038960	71579	39.82	5250	5300	5160	6870	3710	5290	5225.45	3.40	-34593	5416	5352	5286	5222	5156	5385	5255	164	1580	500	3910	10	1	32887536	1720	12.85	0.98	12	0.22	407.00	5344.00	6380	20240620	-18.03	3400	20240805	53.82	5920	-11.66	20250226	4995	4.70	20250311	6380	-18.03	20240620	3400	53.82	20240805	5.71	N	013990	500	164 억	1117387	N	N	0	N	N
26	20250326	100314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-110	5	-2.08	198307650	38097	21.19	5250	5300	5160	6870	3710	5290	5205.12	3.40	-17734	5416	5352	5286	5222	5156	5385	5255	164	1580	500	3910	10	1	32887536	1704	12.73	0.97	12	0.12	407.00	5344.00	6380	20240620	-18.81	3400	20240805	52.35	5920	-12.50	20250226	4995	3.70	20250311	6380	-18.81	20240620	3400	52.35	20240805	5.71	N	013990	500	164 억	1117387	N	N	0	N	N
27	20250326	090313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	0	3	0.00	16458560	3127	1.74	5250	5300	5250	6870	3710	5290	5262.54	3.40	410	5416	5352	5286	5222	5156	5385	5255	164	1580	500	3910	10	1	32887536	1740	13.00	0.99	12	0.01	407.00	5344.00	6380	20240620	-17.08	3400	20240805	55.59	5920	-10.64	20250226	4995	5.91	20250311	6380	-17.08	20240620	3400	55.59	20240805	5.71	N	013990	500	164 억	1117387	N	N	0	N	N
28	20250325	160311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	-10	5	-0.19	944355215	179171	54.65	5250	5350	5220	6890	3710	5300	5270.69	3.37	-810	5440	5370	5230	5160	5020	5405	5195	164	1590	500	3920	10	1	32887536	1740	13.00	0.99	12	0.54	407.00	5344.00	6380	20240620	-17.08	3400	20240805	55.59	5920	-10.64	20250226	4995	5.91	20250311	6380	-17.08	20240620	3400	55.59	20240805	5.76	N	013990	500	164 억	1109792	N	N	0	N	N
29	20250325	150312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	-40	5	-0.75	859665795	163062	49.73	5250	5350	5230	6890	3710	5300	5272.02	3.37	-2434	5440	5370	5230	5160	5020	5405	5195	164	1590	500	3920	10	1	32887536	1730	12.92	0.98	12	0.50	407.00	5344.00	6380	20240620	-17.55	3400	20240805	54.71	5920	-11.15	20250226	4995	5.31	20250311	6380	-17.55	20240620	3400	54.71	20240805	5.76	N	013990	500	164 억	1109792	N	N	0	N	N
30	20250325	140312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	-30	5	-0.57	597769605	113217	34.53	5250	5350	5230	6890	3710	5300	5279.86	3.37	-6404	5440	5370	5230	5160	5020	5405	5195	164	1590	500	3920	10	1	32887536	1733	12.95	0.99	12	0.34	407.00	5344.00	6380	20240620	-17.40	3400	20240805	55.00	5920	-10.98	20250226	4995	5.51	20250311	6380	-17.40	20240620	3400	55.00	20240805	5.76	N	013990	500	164 억	1109792	N	N	0	N	N
31	20250325	130312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	-30	5	-0.57	528086255	99994	30.50	5250	5350	5230	6890	3710	5300	5281.18	3.37	-11798	5440	5370	5230	5160	5020	5405	5195	164	1590	500	3920	10	1	32887536	1733	12.95	0.99	12	0.30	407.00	5344.00	6380	20240620	-17.40	3400	20240805	55.00	5920	-10.98	20250226	4995	5.51	20250311	6380	-17.40	20240620	3400	55.00	20240805	5.76	N	013990	500	164 억	1109792	N	N	0	N	N
32	20250325	120312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	-40	5	-0.75	496486410	94006	28.67	5250	5350	5230	6890	3710	5300	5281.43	3.37	-12677	5440	5370	5230	5160	5020	5405	5195	164	1590	500	3920	10	1	32887536	1730	12.92	0.98	12	0.29	407.00	5344.00	6380	20240620	-17.55	3400	20240805	54.71	5920	-11.15	20250226	4995	5.31	20250311	6380	-17.55	20240620	3400	54.71	20240805	5.76	N	013990	500	164 억	1109792	N	N	0	N	N
33	20250325	110311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	-10	5	-0.19	308210400	58206	17.75	5250	5350	5250	6890	3710	5300	5295.17	3.37	9222	5440	5370	5230	5160	5020	5405	5195	164	1590	500	3920	10	1	32887536	1740	13.00	0.99	12	0.18	407.00	5344.00	6380	20240620	-17.08	3400	20240805	55.59	5920	-10.64	20250226	4995	5.91	20250311	6380	-17.08	20240620	3400	55.59	20240805	5.76	N	013990	500	164 억	1109792	N	N	0	N	N
34	20250325	100318	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	0	3	0.00	146387745	27769	8.47	5250	5320	5250	6890	3710	5300	5271.62	3.37	-5155	5440	5370	5230	5160	5020	5405	5195	164	1590	500	3920	10	1	32887536	1743	13.02	0.99	12	0.08	407.00	5344.00	6380	20240620	-16.93	3400	20240805	55.88	5920	-10.47	20250226	4995	6.11	20250311	6380	-16.93	20240620	3400	55.88	20240805	5.76	N	013990	500	164 억	1109792	N	N	0	N	N
35	20250325	090312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	-30	5	-0.57	20197130	3839	1.17	5250	5290	5250	6890	3710	5300	5261.04	3.37	713	5440	5370	5230	5160	5020	5405	5195	164	1590	500	3920	10	1	32887536	1733	12.95	0.99	12	0.01	407.00	5344.00	6380	20240620	-17.40	3400	20240805	55.00	5920	-10.98	20250226	4995	5.51	20250311	6380	-17.40	20240620	3400	55.00	20240805	5.76	N	013990	500	164 억	1109792	N	N	0	N	N
36	20250324	160310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	110	2	2.12	1698924960	326406	115.28	5150	5300	5090	6740	3640	5190	5204.93	3.50	-947	5370	5280	5170	5080	4970	5325	5125	164	1550	500	3840	10	1	32887536	1743	13.02	0.99	12	0.99	407.00	5344.00	6380	20240620	-16.93	3400	20240805	55.88	5920	-10.47	20250226	4995	6.11	20250311	6380	-16.93	20240620	3400	55.88	20240805	5.72	N	013990	500	164 억	1151050	N	N	0	N	N
37	20250324	150313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5240	50	2	0.96	1579759720	303743	107.27	5150	5300	5090	6740	3640	5190	5200.97	3.50	-4831	5370	5280	5170	5080	4970	5325	5125	164	1550	500	3840	10	1	32887536	1723	12.87	0.98	12	0.92	407.00	5344.00	6380	20240620	-17.87	3400	20240805	54.12	5920	-11.49	20250226	4995	4.90	20250311	6380	-17.87	20240620	3400	54.12	20240805	5.72	N	013990	500	164 억	1151050	N	N	0	N	N
38	20250324	140312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5240	50	2	0.96	1178369715	227418	80.32	5150	5240	5090	6740	3640	5190	5181.51	3.50	-22980	5370	5280	5170	5080	4970	5325	5125	164	1550	500	3840	10	1	32887536	1723	12.87	0.98	12	0.69	407.00	5344.00	6380	20240620	-17.87	3400	20240805	54.12	5920	-11.49	20250226	4995	4.90	20250311	6380	-17.87	20240620	3400	54.12	20240805	5.72	N	013990	500	164 억	1151050	N	N	0	N	N
39	20250324	130312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	10	2	0.19	897358075	173453	61.26	5150	5230	5090	6740	3640	5190	5173.49	3.50	-27249	5370	5280	5170	5080	4970	5325	5125	164	1550	500	3840	10	1	32887536	1710	12.78	0.97	12	0.53	407.00	5344.00	6380	20240620	-18.50	3400	20240805	52.94	5920	-12.16	20250226	4995	4.10	20250311	6380	-18.50	20240620	3400	52.94	20240805	5.72	N	013990	500	164 억	1151050	N	N	0	N	N
40	20250324	120313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-10	5	-0.19	774819085	149766	52.89	5150	5230	5090	6740	3640	5190	5173.53	3.50	-14643	5370	5280	5170	5080	4970	5325	5125	164	1550	500	3840	10	1	32887536	1704	12.73	0.97	12	0.46	407.00	5344.00	6380	20240620	-18.81	3400	20240805	52.35	5920	-12.50	20250226	4995	3.70	20250311	6380	-18.81	20240620	3400	52.35	20240805	5.72	N	013990	500	164 억	1151050	N	N	0	N	N
41	20250324	110312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	10	2	0.19	739641295	142980	50.50	5150	5230	5090	6740	3640	5190	5173.04	3.50	-15593	5370	5280	5170	5080	4970	5325	5125	164	1550	500	3840	10	1	32887536	1710	12.78	0.97	12	0.43	407.00	5344.00	6380	20240620	-18.50	3400	20240805	52.94	5920	-12.16	20250226	4995	4.10	20250311	6380	-18.50	20240620	3400	52.94	20240805	5.72	N	013990	500	164 억	1151050	N	N	0	N	N
42	20250324	100311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	10	2	0.19	572449605	110822	39.14	5150	5230	5090	6740	3640	5190	5165.49	3.50	-13106	5370	5280	5170	5080	4970	5325	5125	164	1550	500	3840	10	1	32887536	1710	12.78	0.97	12	0.34	407.00	5344.00	6380	20240620	-18.50	3400	20240805	52.94	5920	-12.16	20250226	4995	4.10	20250311	6380	-18.50	20240620	3400	52.94	20240805	5.72	N	013990	500	164 억	1151050	N	N	0	N	N
43	20250324	090312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-30	5	-0.58	129137450	25003	8.83	5150	5220	5150	6740	3640	5190	5164.88	3.50	10	5370	5280	5170	5080	4970	5325	5125	164	1550	500	3840	10	1	32887536	1697	12.68	0.97	12	0.08	407.00	5344.00	6380	20240620	-19.12	3400	20240805	51.76	5920	-12.84	20250226	4995	3.30	20250311	6380	-19.12	20240620	3400	51.76	20240805	5.72	N	013990	500	164 억	1151050	N	N	0	N	N
44	20250321	160311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5190	-60	5	-1.14	1450321910	282056	78.32	5160	5260	5060	6820	3680	5250	5141.96	3.52	-32812	5543	5396	5303	5156	5063	5350	5110	164	1570	500	3880	10	1	32887536	1707	12.75	0.97	12	0.86	407.00	5344.00	6380	20240620	-18.65	3400	20240805	52.65	5920	-12.33	20250226	4995	3.90	20250311	6380	-18.65	20240620	3400	52.65	20240805	5.80	N	013990	500	164 억	1158432	N	N	0	N	N
45	20250321	150311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-70	5	-1.33	1402962715	272936	75.79	5160	5260	5060	6820	3680	5250	5140.26	3.52	-27807	5543	5396	5303	5156	5063	5350	5110	164	1570	500	3880	10	1	32887536	1704	12.73	0.97	12	0.83	407.00	5344.00	6380	20240620	-18.81	3400	20240805	52.35	5920	-12.50	20250226	4995	3.70	20250311	6380	-18.81	20240620	3400	52.35	20240805	5.80	N	013990	500	164 억	1158432	N	N	0	N	N
46	20250321	140311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5170	-80	5	-1.52	1343657010	261471	72.60	5160	5260	5060	6820	3680	5250	5138.84	3.52	-25096	5543	5396	5303	5156	5063	5350	5110	164	1570	500	3880	10	1	32887536	1700	12.70	0.97	12	0.80	407.00	5344.00	6380	20240620	-18.97	3400	20240805	52.06	5920	-12.67	20250226	4995	3.50	20250311	6380	-18.97	20240620	3400	52.06	20240805	5.80	N	013990	500	164 억	1158432	N	N	0	N	N
47	20250321	130311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-70	5	-1.33	1258747130	245066	68.05	5160	5260	5060	6820	3680	5250	5136.36	3.52	-24560	5543	5396	5303	5156	5063	5350	5110	164	1570	500	3880	10	1	32887536	1704	12.73	0.97	12	0.75	407.00	5344.00	6380	20240620	-18.81	3400	20240805	52.35	5920	-12.50	20250226	4995	3.70	20250311	6380	-18.81	20240620	3400	52.35	20240805	5.80	N	013990	500	164 억	1158432	N	N	0	N	N
48	20250321	120313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5210	-40	5	-0.76	1149474675	224070	62.22	5160	5260	5060	6820	3680	5250	5129.98	3.52	-24498	5543	5396	5303	5156	5063	5350	5110	164	1570	500	3880	10	1	32887536	1713	12.80	0.97	12	0.68	407.00	5344.00	6380	20240620	-18.34	3400	20240805	53.24	5920	-11.99	20250226	4995	4.30	20250311	6380	-18.34	20240620	3400	53.24	20240805	5.80	N	013990	500	164 억	1158432	N	N	0	N	N
49	20250321	110311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5150	-100	5	-1.90	1088567670	212296	58.95	5160	5260	5060	6820	3680	5250	5127.59	3.52	-24316	5543	5396	5303	5156	5063	5350	5110	164	1570	500	3880	10	1	32887536	1694	12.65	0.96	12	0.65	407.00	5344.00	6380	20240620	-19.28	3400	20240805	51.47	5920	-13.01	20250226	4995	3.10	20250311	6380	-19.28	20240620	3400	51.47	20240805	5.80	N	013990	500	164 억	1158432	N	N	0	N	N
50	20250321	100313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5080	-170	5	-3.24	914487290	178161	49.47	5160	5260	5080	6820	3680	5250	5132.93	3.52	-14893	5543	5396	5303	5156	5063	5350	5110	164	1570	500	3880	10	1	32887536	1671	12.48	0.95	12	0.54	407.00	5344.00	6380	20240620	-20.38	3400	20240805	49.41	5920	-14.19	20250226	4995	1.70	20250311	6380	-20.38	20240620	3400	49.41	20240805	5.80	N	013990	500	164 억	1158432	N	N	0	N	N
51	20250321	090314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	-20	5	-0.38	88589450	17109	4.75	5160	5230	5130	6820	3680	5250	5177.94	3.52	6346	5543	5396	5303	5156	5063	5350	5110	164	1570	500	3880	10	1	32887536	1720	12.85	0.98	12	0.05	407.00	5344.00	6380	20240620	-18.03	3400	20240805	53.82	5920	-11.66	20250226	4995	4.70	20250311	6380	-18.03	20240620	3400	53.82	20240805	5.80	N	013990	500	164 억	1158432	N	N	0	N	N
52	20250320	160330	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	-180	5	-3.31	1831161315	346755	127.58	5430	5450	5210	7050	3810	5430	5280.86	3.59	-64109	5743	5586	5493	5336	5243	5540	5290	164	1620	500	4010	10	1	32887536	1727	12.90	0.98	12	1.05	407.00	5344.00	6380	20240620	-17.71	3400	20240805	54.41	5920	-11.32	20250226	4995	5.11	20250311	6380	-17.71	20240620	3400	54.41	20240805	5.69	N	013990	500	164 억	1181885	N	N	0	N	N
53	20250320	150312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	-180	5	-3.31	1757672440	332762	122.44	5430	5450	5210	7050	3810	5430	5282.07	3.59	-60697	5743	5586	5493	5336	5243	5540	5290	164	1620	500	4010	10	1	32887536	1727	12.90	0.98	12	1.01	407.00	5344.00	6380	20240620	-17.71	3400	20240805	54.41	5920	-11.32	20250226	4995	5.11	20250311	6380	-17.71	20240620	3400	54.41	20240805	5.69	N	013990	500	164 억	1181885	N	N	0	N	N
54	20250320	140313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5220	-210	5	-3.87	1394245300	263606	96.99	5430	5450	5210	7050	3810	5430	5289.13	3.59	-44513	5743	5586	5493	5336	5243	5540	5290	164	1620	500	4010	10	1	32887536	1717	12.83	0.98	12	0.80	407.00	5344.00	6380	20240620	-18.18	3400	20240805	53.53	5920	-11.82	20250226	4995	4.50	20250311	6380	-18.18	20240620	3400	53.53	20240805	5.69	N	013990	500	164 억	1181885	N	N	0	N	N
55	20250320	130312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	-170	5	-3.13	1019510800	191928	70.62	5430	5450	5240	7050	3810	5430	5311.94	3.59	-18567	5743	5586	5493	5336	5243	5540	5290	164	1620	500	4010	10	1	32887536	1730	12.92	0.98	12	0.58	407.00	5344.00	6380	20240620	-17.55	3400	20240805	54.71	5920	-11.15	20250226	4995	5.31	20250311	6380	-17.55	20240620	3400	54.71	20240805	5.69	N	013990	500	164 억	1181885	N	N	0	N	N
56	20250320	120311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	-160	5	-2.95	882928150	166009	61.08	5430	5450	5240	7050	3810	5430	5318.56	3.59	-8731	5743	5586	5493	5336	5243	5540	5290	164	1620	500	4010	10	1	32887536	1733	12.95	0.99	12	0.50	407.00	5344.00	6380	20240620	-17.40	3400	20240805	55.00	5920	-10.98	20250226	4995	5.51	20250311	6380	-17.40	20240620	3400	55.00	20240805	5.69	N	013990	500	164 억	1181885	N	N	0	N	N
57	20250320	110311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	-130	5	-2.39	659656250	124029	45.63	5430	5450	5240	7050	3810	5430	5318.56	3.59	-5824	5743	5586	5493	5336	5243	5540	5290	164	1620	500	4010	10	1	32887536	1743	13.02	0.99	12	0.38	407.00	5344.00	6380	20240620	-16.93	3400	20240805	55.88	5920	-10.47	20250226	4995	6.11	20250311	6380	-16.93	20240620	3400	55.88	20240805	5.69	N	013990	500	164 억	1181885	N	N	0	N	N
58	20250320	100311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	-140	5	-2.58	506526335	95073	34.98	5430	5450	5240	7050	3810	5430	5327.76	3.59	384	5743	5586	5493	5336	5243	5540	5290	164	1620	500	4010	10	1	32887536	1740	13.00	0.99	12	0.29	407.00	5344.00	6380	20240620	-17.08	3400	20240805	55.59	5920	-10.64	20250226	4995	5.91	20250311	6380	-17.08	20240620	3400	55.59	20240805	5.69	N	013990	500	164 억	1181885	N	N	0	N	N
59	20250320	090313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5440	10	2	0.18	9955690	1833	0.67	5430	5450	5430	7050	3810	5430	5431.36	3.59	-161	5743	5586	5493	5336	5243	5540	5290	164	1620	500	4010	10	1	32887536	1789	13.37	1.02	12	0.01	407.00	5344.00	6380	20240620	-14.73	3400	20240805	60.00	5920	-8.11	20250226	4995	8.91	20250311	6380	-14.73	20240620	3400	60.00	20240805	5.69	N	013990	500	164 억	1181885	N	N	0	N	N
60	20250319	160310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	-130	5	-2.34	1450672150	263156	112.74	5580	5650	5400	7220	3900	5560	5512.70	3.61	-18263	5726	5642	5576	5492	5426	5610	5460	164	1660	500	4110	10	1	32887536	1786	13.34	1.02	12	0.80	407.00	5344.00	6380	20240620	-14.89	3400	20240805	59.71	5920	-8.28	20250226	4995	8.71	20250311	6380	-14.89	20240620	3400	59.71	20240805	5.97	N	013990	500	164 억	1187155	N	N	0	N	N
61	20250319	150311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	-110	5	-1.98	1370627495	248432	106.43	5580	5650	5400	7220	3900	5560	5517.09	3.61	-18823	5726	5642	5576	5492	5426	5610	5460	164	1660	500	4110	10	1	32887536	1792	13.39	1.02	12	0.76	407.00	5344.00	6380	20240620	-14.58	3400	20240805	60.29	5920	-7.94	20250226	4995	9.11	20250311	6380	-14.58	20240620	3400	60.29	20240805	5.97	N	013990	500	164 억	1187155	N	N	0	N	N
62	20250319	140312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	-110	5	-1.98	1255429850	227264	97.36	5580	5650	5400	7220	3900	5560	5524.08	3.61	-16063	5726	5642	5576	5492	5426	5610	5460	164	1660	500	4110	10	1	32887536	1792	13.39	1.02	12	0.69	407.00	5344.00	6380	20240620	-14.58	3400	20240805	60.29	5920	-7.94	20250226	4995	9.11	20250311	6380	-14.58	20240620	3400	60.29	20240805	5.97	N	013990	500	164 억	1187155	N	N	0	N	N
63	20250319	130310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	-60	5	-1.08	1073399950	193917	83.08	5580	5650	5400	7220	3900	5560	5535.34	3.61	-12706	5726	5642	5576	5492	5426	5610	5460	164	1660	500	4110	10	1	32887536	1809	13.51	1.03	12	0.59	407.00	5344.00	6380	20240620	-13.79	3400	20240805	61.76	5920	-7.09	20250226	4995	10.11	20250311	6380	-13.79	20240620	3400	61.76	20240805	5.97	N	013990	500	164 억	1187155	N	N	0	N	N
64	20250319	120310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	-10	5	-0.18	963648530	173989	74.54	5580	5650	5400	7220	3900	5560	5538.55	3.61	-10672	5726	5642	5576	5492	5426	5610	5460	164	1660	500	4110	10	1	32887536	1825	13.64	1.04	12	0.53	407.00	5344.00	6380	20240620	-13.01	3400	20240805	63.24	5920	-6.25	20250226	4995	11.11	20250311	6380	-13.01	20240620	3400	63.24	20240805	5.97	N	013990	500	164 억	1187155	N	N	0	N	N
65	20250319	110310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	-50	5	-0.90	858345270	154968	66.39	5580	5650	5400	7220	3900	5560	5538.84	3.61	-3013	5726	5642	5576	5492	5426	5610	5460	164	1660	500	4110	10	1	32887536	1812	13.54	1.03	12	0.47	407.00	5344.00	6380	20240620	-13.64	3400	20240805	62.06	5920	-6.93	20250226	4995	10.31	20250311	6380	-13.64	20240620	3400	62.06	20240805	5.97	N	013990	500	164 억	1187155	N	N	0	N	N
66	20250319	100312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	-30	5	-0.54	483472130	86538	37.07	5580	5650	5510	7220	3900	5560	5586.86	3.61	-19738	5726	5642	5576	5492	5426	5610	5460	164	1660	500	4110	10	1	32887536	1819	13.59	1.03	12	0.26	407.00	5344.00	6380	20240620	-13.32	3400	20240805	62.65	5920	-6.59	20250226	4995	10.71	20250311	6380	-13.32	20240620	3400	62.65	20240805	5.97	N	013990	500	164 억	1187155	N	N	0	N	N
67	20250319	090311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	20	2	0.36	14423000	2586	1.11	5580	5590	5550	7220	3900	5560	5578.18	3.61	-114	5726	5642	5576	5492	5426	5610	5460	164	1660	500	4110	10	1	32887536	1835	13.71	1.04	12	0.01	407.00	5344.00	6380	20240620	-12.54	3400	20240805	64.12	5920	-5.74	20250226	4995	11.71	20250311	6380	-12.54	20240620	3400	64.12	20240805	5.97	N	013990	500	164 억	1187155	N	N	0	N	N
68	20250318	160309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	-90	5	-1.59	1282065865	230715	39.91	5600	5660	5510	7340	3960	5650	5556.91	3.59	3993	5890	5770	5560	5440	5230	5830	5500	164	1690	500	4180	10	1	32887536	1829	13.66	1.04	12	0.70	407.00	5344.00	6380	20240620	-12.85	3400	20240805	63.53	5920	-6.08	20250226	4995	11.31	20250311	6380	-12.85	20240620	3400	63.53	20240805	5.99	N	013990	500	164 억	1181513	N	N	0	N	N
69	20250318	150311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	-90	5	-1.59	1177055560	211830	36.64	5600	5660	5510	7340	3960	5650	5556.60	3.59	7299	5890	5770	5560	5440	5230	5830	5500	164	1690	500	4180	10	1	32887536	1829	13.66	1.04	12	0.64	407.00	5344.00	6380	20240620	-12.85	3400	20240805	63.53	5920	-6.08	20250226	4995	11.31	20250311	6380	-12.85	20240620	3400	63.53	20240805	5.99	N	013990	500	164 억	1181513	N	N	0	N	N
70	20250318	140311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	-100	5	-1.77	1034606955	186099	32.19	5600	5660	5520	7340	3960	5650	5559.44	3.59	1646	5890	5770	5560	5440	5230	5830	5500	164	1690	500	4180	10	1	32887536	1825	13.64	1.04	12	0.57	407.00	5344.00	6380	20240620	-13.01	3400	20240805	63.24	5920	-6.25	20250226	4995	11.11	20250311	6380	-13.01	20240620	3400	63.24	20240805	5.99	N	013990	500	164 억	1181513	N	N	0	N	N
71	20250318	130310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	-90	5	-1.59	889385305	159903	27.66	5600	5660	5520	7340	3960	5650	5562.03	3.59	10767	5890	5770	5560	5440	5230	5830	5500	164	1690	500	4180	10	1	32887536	1829	13.66	1.04	12	0.49	407.00	5344.00	6380	20240620	-12.85	3400	20240805	63.53	5920	-6.08	20250226	4995	11.31	20250311	6380	-12.85	20240620	3400	63.53	20240805	5.99	N	013990	500	164 억	1181513	N	N	0	N	N
72	20250318	120310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-70	5	-1.24	807294015	145109	25.10	5600	5660	5520	7340	3960	5650	5563.36	3.59	9634	5890	5770	5560	5440	5230	5830	5500	164	1690	500	4180	10	1	32887536	1835	13.71	1.04	12	0.44	407.00	5344.00	6380	20240620	-12.54	3400	20240805	64.12	5920	-5.74	20250226	4995	11.71	20250311	6380	-12.54	20240620	3400	64.12	20240805	5.99	N	013990	500	164 억	1181513	N	N	0	N	N
73	20250318	110309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-70	5	-1.24	719527280	129343	22.37	5600	5660	5520	7340	3960	5650	5562.93	3.59	9612	5890	5770	5560	5440	5230	5830	5500	164	1690	500	4180	10	1	32887536	1835	13.71	1.04	12	0.39	407.00	5344.00	6380	20240620	-12.54	3400	20240805	64.12	5920	-5.74	20250226	4995	11.71	20250311	6380	-12.54	20240620	3400	64.12	20240805	5.99	N	013990	500	164 억	1181513	N	N	0	N	N
74	20250318	100310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	-80	5	-1.42	549002470	98672	17.07	5600	5660	5520	7340	3960	5650	5563.91	3.59	5053	5890	5770	5560	5440	5230	5830	5500	164	1690	500	4180	10	1	32887536	1832	13.69	1.04	12	0.30	407.00	5344.00	6380	20240620	-12.70	3400	20240805	63.82	5920	-5.91	20250226	4995	11.51	20250311	6380	-12.70	20240620	3400	63.82	20240805	5.99	N	013990	500	164 억	1181513	N	N	0	N	N
75	20250318	090310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	-30	5	-0.53	41701340	7429	1.29	5600	5660	5600	7340	3960	5650	5613.27	3.59	1664	5890	5770	5560	5440	5230	5830	5500	164	1690	500	4180	10	1	32887536	1848	13.81	1.05	12	0.02	407.00	5344.00	6380	20240620	-11.91	3400	20240805	65.29	5920	-5.07	20250226	4995	12.51	20250311	6380	-11.91	20240620	3400	65.29	20240805	5.99	N	013990	500	164 억	1181513	N	N	0	N	N
76	20250317	160310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	220	2	4.05	3213764480	576062	296.26	5450	5680	5350	7050	3810	5430	5578.82	2.69	213076	5596	5512	5366	5282	5136	5555	5325	164	1620	500	4010	10	1	32887536	1858	13.88	1.06	12	1.75	407.00	5344.00	6430	20240305	-12.13	3400	20240805	66.18	5920	-4.56	20250226	4995	13.11	20250311	6380	-11.44	20240620	3400	66.18	20240805	5.97	N	013990	500	164 억	885402	N	N	0	N	N
77	20250317	150310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	220	2	4.05	2728924330	490228	252.12	5450	5680	5350	7050	3810	5430	5566.64	2.69	197534	5596	5512	5366	5282	5136	5555	5325	164	1620	500	4010	10	1	32887536	1858	13.88	1.06	12	1.49	407.00	5344.00	6430	20240305	-12.13	3400	20240805	66.18	5920	-4.56	20250226	4995	13.11	20250311	6380	-11.44	20240620	3400	66.18	20240805	5.97	N	013990	500	164 억	885402	N	N	0	N	N
78	20250317	140310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	170	2	3.13	1999128395	360960	185.64	5450	5630	5350	7050	3810	5430	5538.37	2.69	145071	5596	5512	5366	5282	5136	5555	5325	164	1620	500	4010	10	1	32887536	1842	13.76	1.05	12	1.10	407.00	5344.00	6430	20240305	-12.91	3400	20240805	64.71	5920	-5.41	20250226	4995	12.11	20250311	6380	-12.23	20240620	3400	64.71	20240805	5.97	N	013990	500	164 억	885402	N	N	0	N	N
79	20250317	130309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	180	2	3.31	1600836785	289839	149.06	5450	5630	5350	7050	3810	5430	5523.19	2.69	118239	5596	5512	5366	5282	5136	5555	5325	164	1620	500	4010	10	1	32887536	1845	13.78	1.05	12	0.88	407.00	5344.00	6430	20240305	-12.75	3400	20240805	65.00	5920	-5.24	20250226	4995	12.31	20250311	6380	-12.07	20240620	3400	65.00	20240805	5.97	N	013990	500	164 억	885402	N	N	0	N	N
80	20250317	120309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	150	2	2.76	1077805740	196196	100.90	5450	5590	5350	7050	3810	5430	5493.52	2.69	83873	5596	5512	5366	5282	5136	5555	5325	164	1620	500	4010	10	1	32887536	1835	13.71	1.04	12	0.60	407.00	5344.00	6430	20240305	-13.22	3400	20240805	64.12	5920	-5.74	20250226	4995	11.71	20250311	6380	-12.54	20240620	3400	64.12	20240805	5.97	N	013990	500	164 억	885402	N	N	0	N	N
81	20250317	110309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	100	2	1.84	682147640	124833	64.20	5450	5540	5350	7050	3810	5430	5464.48	2.69	52556	5596	5512	5366	5282	5136	5555	5325	164	1620	500	4010	10	1	32887536	1819	13.59	1.03	12	0.38	407.00	5344.00	6430	20240305	-14.00	3400	20240805	62.65	5920	-6.59	20250226	4995	10.71	20250311	6380	-13.32	20240620	3400	62.65	20240805	5.97	N	013990	500	164 억	885402	N	N	0	N	N
82	20250317	100310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	40	2	0.74	368120960	67684	34.81	5450	5500	5350	7050	3810	5430	5438.82	2.69	22159	5596	5512	5366	5282	5136	5555	5325	164	1620	500	4010	10	1	32887536	1799	13.44	1.02	12	0.21	407.00	5344.00	6430	20240305	-14.93	3400	20240805	60.88	5920	-7.60	20250226	4995	9.51	20250311	6380	-14.26	20240620	3400	60.88	20240805	5.97	N	013990	500	164 억	885402	N	N	0	N	N
83	20250317	090309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	0	3	0.00	118002290	21665	11.14	5450	5460	5420	7050	3810	5430	5446.68	2.69	8013	5596	5512	5366	5282	5136	5555	5325	164	1620	500	4010	10	1	32887536	1786	13.34	1.02	12	0.07	407.00	5344.00	6430	20240305	-15.55	3400	20240805	59.71	5920	-8.28	20250226	4995	8.71	20250311	6380	-14.89	20240620	3400	59.71	20240805	5.97	N	013990	500	164 억	885402	N	N	0	N	N
84	20250314	160308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	170	2	3.23	1034976355	193596	173.93	5240	5450	5220	6830	3690	5260	5346.02	2.61	26534	5393	5326	5243	5176	5093	5360	5210	164	1570	500	3890	10	1	32887536	1786	13.34	1.02	12	0.59	407.00	5344.00	6540	20240304	-16.97	3400	20240805	59.71	5920	-8.28	20250226	4995	8.71	20250311	6380	-14.89	20240620	3400	59.71	20240805	6.04	N	013990	500	164 억	859455	N	N	0	N	N
85	20250314	150311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	170	2	3.23	924917830	173345	155.73	5240	5450	5220	6830	3690	5260	5335.75	2.61	22451	5393	5326	5243	5176	5093	5360	5210	164	1570	500	3890	10	1	32887536	1786	13.34	1.02	12	0.53	407.00	5344.00	6540	20240304	-16.97	3400	20240805	59.71	5920	-8.28	20250226	4995	8.71	20250311	6380	-14.89	20240620	3400	59.71	20240805	6.04	N	013990	500	164 억	859455	N	N	0	N	N
86	20250314	140308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5340	80	2	1.52	714505065	134393	120.74	5240	5400	5220	6830	3690	5260	5316.58	2.61	20177	5393	5326	5243	5176	5093	5360	5210	164	1570	500	3890	10	1	32887536	1756	13.12	1.00	12	0.41	407.00	5344.00	6540	20240304	-18.35	3400	20240805	57.06	5920	-9.80	20250226	4995	6.91	20250311	6380	-16.30	20240620	3400	57.06	20240805	6.04	N	013990	500	164 억	859455	N	N	0	N	N
87	20250314	130308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5360	100	2	1.90	521673100	98530	88.52	5240	5380	5220	6830	3690	5260	5294.60	2.61	12821	5393	5326	5243	5176	5093	5360	5210	164	1570	500	3890	10	1	32887536	1763	13.17	1.00	12	0.30	407.00	5344.00	6540	20240304	-18.04	3400	20240805	57.65	5920	-9.46	20250226	4995	7.31	20250311	6380	-15.99	20240620	3400	57.65	20240805	6.04	N	013990	500	164 억	859455	N	N	0	N	N
88	20250314	120310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5320	60	2	1.14	352925545	66977	60.17	5240	5330	5220	6830	3690	5260	5269.37	2.61	2193	5393	5326	5243	5176	5093	5360	5210	164	1570	500	3890	10	1	32887536	1750	13.07	1.00	12	0.20	407.00	5344.00	6540	20240304	-18.65	3400	20240805	56.47	5920	-10.14	20250226	4995	6.51	20250311	6380	-16.61	20240620	3400	56.47	20240805	6.04	N	013990	500	164 억	859455	N	N	0	N	N
89	20250314	110308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	30	2	0.57	223720415	42566	38.24	5240	5300	5220	6830	3690	5260	5255.84	2.61	-1820	5393	5326	5243	5176	5093	5360	5210	164	1570	500	3890	10	1	32887536	1740	13.00	0.99	12	0.13	407.00	5344.00	6540	20240304	-19.11	3400	20240805	55.59	5920	-10.64	20250226	4995	5.91	20250311	6380	-17.08	20240620	3400	55.59	20240805	6.04	N	013990	500	164 억	859455	N	N	0	N	N
90	20250314	100309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	-10	5	-0.19	152537650	28992	26.05	5240	5300	5230	6830	3690	5260	5261.37	2.61	-1325	5393	5326	5243	5176	5093	5360	5210	164	1570	500	3890	10	1	32887536	1727	12.90	0.98	12	0.09	407.00	5344.00	6540	20240304	-19.72	3400	20240805	54.41	5920	-11.32	20250226	4995	5.11	20250311	6380	-17.71	20240620	3400	54.41	20240805	6.04	N	013990	500	164 억	859455	N	N	0	N	N
91	20250314	090309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	0	3	0.00	15659540	2992	2.69	5240	5260	5230	6830	3690	5260	5232.93	2.61	272	5393	5326	5243	5176	5093	5360	5210	164	1570	500	3890	10	1	32887536	1730	12.92	0.98	12	0.01	407.00	5344.00	6540	20240304	-19.57	3400	20240805	54.71	5920	-11.15	20250226	4995	5.31	20250311	6380	-17.55	20240620	3400	54.71	20240805	6.04	N	013990	500	164 억	859455	N	N	0	N	N
92	20250313	160306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	30	2	0.57	567666645	108219	53.77	5250	5310	5160	6790	3670	5230	5245.56	2.65	-22416	5396	5312	5196	5112	4996	5355	5155	164	1560	500	3870	10	1	32887536	1730	12.92	0.98	12	0.33	407.00	5344.00	6940	20240229	-24.21	3400	20240805	54.71	5920	-11.15	20250226	4995	5.31	20250311	6380	-17.55	20240620	3400	54.71	20240805	6.09	N	013990	500	164 억	872737	N	N	0	N	N
93	20250313	150307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	40	2	0.76	524092665	99927	49.65	5250	5310	5160	6790	3670	5230	5244.79	2.65	-19384	5396	5312	5196	5112	4996	5355	5155	164	1560	500	3870	10	1	32887536	1733	12.95	0.99	12	0.30	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5920	-10.98	20250226	4995	5.51	20250311	6380	-17.40	20240620	3400	55.00	20240805	6.09	N	013990	500	164 억	872737	N	N	0	N	N
94	20250313	140307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	60	2	1.15	492640575	93961	46.69	5250	5310	5160	6790	3670	5230	5243.07	2.65	-18114	5396	5312	5196	5112	4996	5355	5155	164	1560	500	3870	10	1	32887536	1740	13.00	0.99	12	0.29	407.00	5344.00	6940	20240229	-23.78	3400	20240805	55.59	5920	-10.64	20250226	4995	5.91	20250311	6380	-17.08	20240620	3400	55.59	20240805	6.09	N	013990	500	164 억	872737	N	N	0	N	N
95	20250313	130307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5210	-20	5	-0.38	360276985	68841	34.21	5250	5280	5160	6790	3670	5230	5233.48	2.65	-22157	5396	5312	5196	5112	4996	5355	5155	164	1560	500	3870	10	1	32887536	1713	12.80	0.97	12	0.21	407.00	5344.00	6940	20240229	-24.93	3400	20240805	53.24	5920	-11.99	20250226	4995	4.30	20250311	6380	-18.34	20240620	3400	53.24	20240805	6.09	N	013990	500	164 억	872737	N	N	0	N	N
96	20250313	120307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	40	2	0.76	308353435	58906	29.27	5250	5280	5160	6790	3670	5230	5234.69	2.65	-19078	5396	5312	5196	5112	4996	5355	5155	164	1560	500	3870	10	1	32887536	1733	12.95	0.99	12	0.18	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5920	-10.98	20250226	4995	5.51	20250311	6380	-17.40	20240620	3400	55.00	20240805	6.09	N	013990	500	164 억	872737	N	N	0	N	N
97	20250313	110307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	30	2	0.57	239186130	45747	22.73	5250	5270	5160	6790	3670	5230	5228.45	2.65	-18403	5396	5312	5196	5112	4996	5355	5155	164	1560	500	3870	10	1	32887536	1730	12.92	0.98	12	0.14	407.00	5344.00	6940	20240229	-24.21	3400	20240805	54.71	5920	-11.15	20250226	4995	5.31	20250311	6380	-17.55	20240620	3400	54.71	20240805	6.09	N	013990	500	164 억	872737	N	N	0	N	N
98	20250313	100307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	-30	5	-0.57	201887320	38611	19.19	5250	5270	5160	6790	3670	5230	5228.74	2.65	-17187	5396	5312	5196	5112	4996	5355	5155	164	1560	500	3870	10	1	32887536	1710	12.78	0.97	12	0.12	407.00	5344.00	6940	20240229	-25.07	3400	20240805	52.94	5920	-12.16	20250226	4995	4.10	20250311	6380	-18.50	20240620	3400	52.94	20240805	6.09	N	013990	500	164 억	872737	N	N	0	N	N
99	20250313	090307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	0	3	0.00	29406420	5613	2.79	5250	5255	5220	6790	3670	5230	5239.40	2.65	-2207	5396	5312	5196	5112	4996	5355	5155	164	1560	500	3870	10	1	32887536	1720	12.85	0.98	12	0.02	407.00	5344.00	6940	20240229	-24.64	3400	20240805	53.82	5920	-11.66	20250226	4995	4.70	20250311	6380	-18.03	20240620	3400	53.82	20240805	6.09	N	013990	500	164 억	872737	N	N	0	N	N
100	20250312	160306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	130	2	2.55	1039544450	200040	117.63	5080	5280	5080	6630	3570	5100	5196.86	2.67	-5320	5236	5167	5081	5012	4926	5202	5047	164	1530	500	3770	10	1	32887536	1720	12.85	0.98	12	0.61	407.00	5344.00	6940	20240229	-24.64	3400	20240805	53.82	5920	-11.66	20250226	4995	4.70	20250311	6380	-18.03	20240620	3400	53.82	20240805	6.09	N	013990	500	164 억	878660	N	N	0	N	N
101	20250312	150307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	160	2	3.14	967845510	186369	109.59	5080	5280	5080	6630	3570	5100	5193.47	2.67	-6515	5236	5167	5081	5012	4926	5202	5047	164	1530	500	3770	10	1	32887536	1730	12.92	0.98	12	0.57	407.00	5344.00	6940	20240229	-24.21	3400	20240805	54.71	5920	-11.15	20250226	4995	5.31	20250311	6380	-17.55	20240620	3400	54.71	20240805	6.09	N	013990	500	164 억	878660	N	N	0	N	N
102	20250312	140305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	170	2	3.33	849082180	163776	96.30	5080	5280	5080	6630	3570	5100	5184.72	2.67	-7375	5236	5167	5081	5012	4926	5202	5047	164	1530	500	3770	10	1	32887536	1733	12.95	0.99	12	0.50	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5920	-10.98	20250226	4995	5.51	20250311	6380	-17.40	20240620	3400	55.00	20240805	6.09	N	013990	500	164 억	878660	N	N	0	N	N
103	20250312	130306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	160	2	3.14	793472750	153207	90.09	5080	5280	5080	6630	3570	5100	5179.40	2.67	-7026	5236	5167	5081	5012	4926	5202	5047	164	1530	500	3770	10	1	32887536	1730	12.92	0.98	12	0.47	407.00	5344.00	6940	20240229	-24.21	3400	20240805	54.71	5920	-11.15	20250226	4995	5.31	20250311	6380	-17.55	20240620	3400	54.71	20240805	6.09	N	013990	500	164 억	878660	N	N	0	N	N
104	20250312	120306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	170	2	3.33	742706360	143562	84.42	5080	5270	5080	6630	3570	5100	5173.73	2.67	-4115	5236	5167	5081	5012	4926	5202	5047	164	1530	500	3770	10	1	32887536	1733	12.95	0.99	12	0.44	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5920	-10.98	20250226	4995	5.51	20250311	6380	-17.40	20240620	3400	55.00	20240805	6.09	N	013990	500	164 억	878660	N	N	0	N	N
105	20250312	110304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5210	110	2	2.16	543864830	105622	62.11	5080	5210	5080	6630	3570	5100	5149.44	2.67	-21865	5236	5167	5081	5012	4926	5202	5047	164	1530	500	3770	10	1	32887536	1713	12.80	0.97	12	0.32	407.00	5344.00	6940	20240229	-24.93	3400	20240805	53.24	5920	-11.99	20250226	4995	4.30	20250311	6380	-18.34	20240620	3400	53.24	20240805	6.09	N	013990	500	164 억	878660	N	N	0	N	N
106	20250312	100305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	80	2	1.57	423856820	82498	48.51	5080	5200	5080	6630	3570	5100	5138.06	2.67	-22744	5236	5167	5081	5012	4926	5202	5047	164	1530	500	3770	10	1	32887536	1704	12.73	0.97	12	0.25	407.00	5344.00	6940	20240229	-25.36	3400	20240805	52.35	5920	-12.50	20250226	4995	3.70	20250311	6380	-18.81	20240620	3400	52.35	20240805	6.09	N	013990	500	164 억	878660	N	N	0	N	N
107	20250312	090306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	10	2	0.20	136895240	26872	15.80	5080	5160	5080	6630	3570	5100	5094.22	2.67	3767	5236	5167	5081	5012	4926	5202	5047	164	1530	500	3770	10	1	32887536	1681	12.56	0.96	12	0.08	407.00	5344.00	6940	20240229	-26.37	3400	20240805	50.29	5920	-13.68	20250226	4995	2.30	20250311	6380	-19.91	20240620	3400	50.29	20240805	6.09	N	013990	500	164 억	878660	N	N	0	N	N
108	20250311	160304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5100	-50	5	-0.97	837166015	164566	43.86	5000	5150	4995	6690	3610	5150	5086.99	2.52	-377	5276	5212	5156	5092	5036	5185	5065	164	1540	500	3810	10	1	32887536	1677	12.53	0.95	12	0.50	407.00	5344.00	6940	20240229	-26.51	3400	20240805	50.00	5920	-13.85	20250226	4995	2.10	20250311	6380	-20.06	20240620	3400	50.00	20240805	5.86	N	013990	500	164 억	829324	N	N	0	N	N
109	20250311	150305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	-40	5	-0.78	757776295	148982	39.70	5000	5150	4995	6690	3610	5150	5086.36	2.52	-517	5276	5212	5156	5092	5036	5185	5065	164	1540	500	3810	10	1	32887536	1681	12.56	0.96	12	0.45	407.00	5344.00	6940	20240229	-26.37	3400	20240805	50.29	5920	-13.68	20250226	4995	2.30	20250311	6380	-19.91	20240620	3400	50.29	20240805	5.86	N	013990	500	164 억	829324	N	N	0	N	N
110	20250311	140305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	-40	5	-0.78	650495865	127954	34.10	5000	5150	4995	6690	3610	5150	5083.83	2.52	6839	5276	5212	5156	5092	5036	5185	5065	164	1540	500	3810	10	1	32887536	1681	12.56	0.96	12	0.39	407.00	5344.00	6940	20240229	-26.37	3400	20240805	50.29	5920	-13.68	20250226	4995	2.30	20250311	6380	-19.91	20240620	3400	50.29	20240805	5.86	N	013990	500	164 억	829324	N	N	0	N	N
111	20250311	130305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	-40	5	-0.78	573116750	112803	30.06	5000	5150	4995	6690	3610	5150	5080.69	2.52	4502	5276	5212	5156	5092	5036	5185	5065	164	1540	500	3810	10	1	32887536	1681	12.56	0.96	12	0.34	407.00	5344.00	6940	20240229	-26.37	3400	20240805	50.29	5920	-13.68	20250226	4995	2.30	20250311	6380	-19.91	20240620	3400	50.29	20240805	5.86	N	013990	500	164 억	829324	N	N	0	N	N
112	20250311	120304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	-30	5	-0.58	491533040	96844	25.81	5000	5150	4995	6690	3610	5150	5075.51	2.52	9545	5276	5212	5156	5092	5036	5185	5065	164	1540	500	3810	10	1	32887536	1684	12.58	0.96	12	0.29	407.00	5344.00	6940	20240229	-26.22	3400	20240805	50.59	5920	-13.51	20250226	4995	2.50	20250311	6380	-19.75	20240620	3400	50.59	20240805	5.86	N	013990	500	164 억	829324	N	N	0	N	N
113	20250311	110305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	-40	5	-0.78	429975850	84826	22.61	5000	5150	4995	6690	3610	5150	5068.92	2.52	10710	5276	5212	5156	5092	5036	5185	5065	164	1540	500	3810	10	1	32887536	1681	12.56	0.96	12	0.26	407.00	5344.00	6940	20240229	-26.37	3400	20240805	50.29	5920	-13.68	20250226	4995	2.30	20250311	6380	-19.91	20240620	3400	50.29	20240805	5.86	N	013990	500	164 억	829324	N	N	0	N	N
114	20250311	100305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	-60	5	-1.17	381245870	75247	20.05	5000	5150	4995	6690	3610	5150	5066.59	2.52	11936	5276	5212	5156	5092	5036	5185	5065	164	1540	500	3810	10	1	32887536	1674	12.51	0.95	12	0.23	407.00	5344.00	6940	20240229	-26.66	3400	20240805	49.71	5920	-14.02	20250226	4995	1.90	20250311	6380	-20.22	20240620	3400	49.71	20240805	5.86	N	013990	500	164 억	829324	N	N	0	N	N
115	20250311	090305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	-80	5	-1.55	92775960	18508	4.93	5000	5070	4995	6690	3610	5150	5012.75	2.52	2551	5276	5212	5156	5092	5036	5185	5065	164	1540	500	3810	10	1	32887536	1667	12.46	0.95	12	0.06	407.00	5344.00	6940	20240229	-26.95	3400	20240805	49.12	5920	-14.36	20250226	4995	1.50	20250311	6380	-20.53	20240620	3400	49.12	20240805	5.86	N	013990	500	164 억	829324	N	N	0	N	N
116	20250310	160302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5150	-150	5	-2.83	1923067770	373496	49.21	5200	5220	5100	6890	3710	5300	5148.80	2.76	-78838	5866	5582	5386	5102	4906	5485	5005	164	1590	500	3920	10	1	32887536	1694	12.65	0.96	12	1.14	407.00	5344.00	6940	20240229	-25.79	3400	20240805	51.47	5920	-13.01	20250226	5100	0.98	20250310	6380	-19.28	20240620	3400	51.47	20240805	5.90	N	013990	500	164 억	906943	N	N	0	N	N
117	20250310	150304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-140	5	-2.64	1780779575	345887	45.57	5200	5220	5100	6890	3710	5300	5148.41	2.76	-75250	5866	5582	5386	5102	4906	5485	5005	164	1590	500	3920	10	1	32887536	1697	12.68	0.97	12	1.05	407.00	5344.00	6940	20240229	-25.65	3400	20240805	51.76	5920	-12.84	20250226	5100	1.18	20250310	6380	-19.12	20240620	3400	51.76	20240805	5.90	N	013990	500	164 억	906943	N	N	0	N	N
118	20250310	140303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-140	5	-2.64	1596715595	310209	40.87	5200	5220	5100	6890	3710	5300	5147.18	2.76	-62776	5866	5582	5386	5102	4906	5485	5005	164	1590	500	3920	10	1	32887536	1697	12.68	0.97	12	0.94	407.00	5344.00	6940	20240229	-25.65	3400	20240805	51.76	5920	-12.84	20250226	5100	1.18	20250310	6380	-19.12	20240620	3400	51.76	20240805	5.90	N	013990	500	164 억	906943	N	N	0	N	N
119	20250310	130303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-140	5	-2.64	1492604710	290025	38.21	5200	5220	5100	6890	3710	5300	5146.43	2.76	-50514	5866	5582	5386	5102	4906	5485	5005	164	1590	500	3920	10	1	32887536	1697	12.68	0.97	12	0.88	407.00	5344.00	6940	20240229	-25.65	3400	20240805	51.76	5920	-12.84	20250226	5100	1.18	20250310	6380	-19.12	20240620	3400	51.76	20240805	5.90	N	013990	500	164 억	906943	N	N	0	N	N
120	20250310	120302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5140	-160	5	-3.02	1381299090	268422	35.37	5200	5220	5100	6890	3710	5300	5145.95	2.76	-50641	5866	5582	5386	5102	4906	5485	5005	164	1590	500	3920	10	1	32887536	1690	12.63	0.96	12	0.82	407.00	5344.00	6940	20240229	-25.94	3400	20240805	51.18	5920	-13.18	20250226	5100	0.78	20250310	6380	-19.44	20240620	3400	51.18	20240805	5.90	N	013990	500	164 억	906943	N	N	0	N	N
121	20250310	110303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-140	5	-2.64	1193069830	231898	30.55	5200	5220	5100	6890	3710	5300	5144.75	2.76	-44928	5866	5582	5386	5102	4906	5485	5005	164	1590	500	3920	10	1	32887536	1697	12.68	0.97	12	0.71	407.00	5344.00	6940	20240229	-25.65	3400	20240805	51.76	5920	-12.84	20250226	5100	1.18	20250310	6380	-19.12	20240620	3400	51.76	20240805	5.90	N	013990	500	164 억	906943	N	N	0	N	N
122	20250310	100303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-120	5	-2.26	848781360	164924	21.73	5200	5220	5100	6890	3710	5300	5146.42	2.76	-37138	5866	5582	5386	5102	4906	5485	5005	164	1590	500	3920	10	1	32887536	1704	12.73	0.97	12	0.50	407.00	5344.00	6940	20240229	-25.36	3400	20240805	52.35	5920	-12.50	20250226	5100	1.57	20250310	6380	-18.81	20240620	3400	52.35	20240805	5.90	N	013990	500	164 억	906943	N	N	0	N	N
123	20250310	090304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	-180	5	-3.40	263356920	51032	6.72	5200	5200	5100	6890	3710	5300	5160.40	2.76	-12110	5866	5582	5386	5102	4906	5485	5005	164	1590	500	3920	10	1	32887536	1684	12.58	0.96	12	0.16	407.00	5344.00	6940	20240229	-26.22	3400	20240805	50.59	5920	-13.51	20250226	5100	0.39	20250310	6380	-19.75	20240620	3400	50.59	20240805	5.90	N	013990	500	164 억	906943	N	N	0	N	N
124	20250307	160303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	-340	5	-6.03	4026355460	752103	263.13	5570	5670	5190	7330	3950	5640	5353.76	2.99	-76533	5740	5690	5630	5580	5520	5715	5605	164	1690	500	4170	10	1	32887536	1743	13.02	0.99	12	2.29	407.00	5344.00	6940	20240229	-23.63	3400	20240805	55.88	5920	-10.47	20250226	5120	3.52	20250115	6380	-16.93	20240620	3400	55.88	20240805	6.12	N	013990	500	164 억	984866	N	N	0	N	N
125	20250307	150303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	-370	5	-6.56	3696970930	689947	241.39	5570	5670	5190	7330	3950	5640	5358.30	2.99	-65134	5740	5690	5630	5580	5520	5715	5605	164	1690	500	4170	10	1	32887536	1733	12.95	0.99	12	2.10	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5920	-10.98	20250226	5120	2.93	20250115	6380	-17.40	20240620	3400	55.00	20240805	6.12	N	013990	500	164 억	984866	N	N	0	N	N
126	20250307	140302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5310	-330	5	-5.85	1275582365	230631	80.69	5570	5670	5300	7330	3950	5640	5530.79	2.99	-36452	5740	5690	5630	5580	5520	5715	5605	164	1690	500	4170	10	1	32887536	1746	13.05	0.99	12	0.70	407.00	5344.00	6940	20240229	-23.49	3400	20240805	56.18	5920	-10.30	20250226	5120	3.71	20250115	6380	-16.77	20240620	3400	56.18	20240805	6.12	N	013990	500	164 억	984866	N	N	0	N	N
127	20250307	130303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	-70	5	-1.24	666593105	119234	41.72	5570	5670	5550	7330	3950	5640	5590.59	2.99	-43039	5740	5690	5630	5580	5520	5715	5605	164	1690	500	4170	10	1	32887536	1832	13.69	1.04	12	0.36	407.00	5344.00	6940	20240229	-19.74	3400	20240805	63.82	5920	-5.91	20250226	5120	8.79	20250115	6380	-12.70	20240620	3400	63.82	20240805	6.12	N	013990	500	164 억	984866	N	N	0	N	N
128	20250307	120303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-60	5	-1.06	597147295	106764	37.35	5570	5670	5550	7330	3950	5640	5593.11	2.99	-42102	5740	5690	5630	5580	5520	5715	5605	164	1690	500	4170	10	1	32887536	1835	13.71	1.04	12	0.32	407.00	5344.00	6940	20240229	-19.60	3400	20240805	64.12	5920	-5.74	20250226	5120	8.98	20250115	6380	-12.54	20240620	3400	64.12	20240805	6.12	N	013990	500	164 억	984866	N	N	0	N	N
129	20250307	110302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	-30	5	-0.53	425459255	75933	26.57	5570	5670	5550	7330	3950	5640	5603.04	2.99	-28149	5740	5690	5630	5580	5520	5715	5605	164	1690	500	4170	10	1	32887536	1845	13.78	1.05	12	0.23	407.00	5344.00	6940	20240229	-19.16	3400	20240805	65.00	5920	-5.24	20250226	5120	9.57	20250115	6380	-12.07	20240620	3400	65.00	20240805	6.12	N	013990	500	164 억	984866	N	N	0	N	N
130	20250307	100302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	-20	5	-0.35	272689570	48793	17.07	5570	5620	5550	7330	3950	5640	5588.60	2.99	-17420	5740	5690	5630	5580	5520	5715	5605	164	1690	500	4170	10	1	32887536	1848	13.81	1.05	12	0.15	407.00	5344.00	6940	20240229	-19.02	3400	20240805	65.29	5920	-5.07	20250226	5120	9.77	20250115	6380	-11.91	20240620	3400	65.29	20240805	6.12	N	013990	500	164 억	984866	N	N	0	N	N
131	20250307	090304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	-30	5	-0.53	16322040	2925	1.02	5570	5620	5570	7330	3950	5640	5578.07	2.99	231	5740	5690	5630	5580	5520	5715	5605	164	1690	500	4170	10	1	32887536	1845	13.78	1.05	12	0.01	407.00	5344.00	6940	20240229	-19.16	3400	20240805	65.00	5920	-5.24	20250226	5120	9.57	20250115	6380	-12.07	20240620	3400	65.00	20240805	6.12	N	013990	500	164 억	984866	N	N	0	N	N
132	20250306	160302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5640	30	2	0.53	1597702070	284375	62.13	5610	5680	5570	7290	3930	5610	5618.26	2.92	23365	5796	5702	5526	5432	5256	5750	5480	164	1680	500	4150	10	1	32887536	1855	13.86	1.06	12	0.86	407.00	5344.00	6940	20240229	-18.73	3400	20240805	65.88	5920	-4.73	20250226	5120	10.16	20250115	6380	-11.60	20240620	3400	65.88	20240805	6.20	N	013990	500	164 억	961415	N	N	0	N	N
133	20250306	150301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-30	5	-0.53	1480921800	263541	57.58	5610	5680	5570	7290	3930	5610	5619.37	2.92	19838	5796	5702	5526	5432	5256	5750	5480	164	1680	500	4150	10	1	32887536	1835	13.71	1.04	12	0.80	407.00	5344.00	6940	20240229	-19.60	3400	20240805	64.12	5920	-5.74	20250226	5120	8.98	20250115	6380	-12.54	20240620	3400	64.12	20240805	6.20	N	013990	500	164 억	961415	N	N	0	N	N
134	20250306	140301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-30	5	-0.53	1351032625	240283	52.50	5610	5680	5570	7290	3930	5610	5622.74	2.92	11726	5796	5702	5526	5432	5256	5750	5480	164	1680	500	4150	10	1	32887536	1835	13.71	1.04	12	0.73	407.00	5344.00	6940	20240229	-19.60	3400	20240805	64.12	5920	-5.74	20250226	5120	8.98	20250115	6380	-12.54	20240620	3400	64.12	20240805	6.20	N	013990	500	164 억	961415	N	N	0	N	N
135	20250306	130301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	20	2	0.36	1177827860	209351	45.74	5610	5680	5580	7290	3930	5610	5626.19	2.92	6230	5796	5702	5526	5432	5256	5750	5480	164	1680	500	4150	10	1	32887536	1852	13.83	1.05	12	0.64	407.00	5344.00	6940	20240229	-18.88	3400	20240805	65.59	5920	-4.90	20250226	5120	9.96	20250115	6380	-11.76	20240620	3400	65.59	20240805	6.20	N	013990	500	164 억	961415	N	N	0	N	N
136	20250306	120302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	20	2	0.36	992288785	176278	38.51	5610	5680	5580	7290	3930	5610	5629.25	2.92	4542	5796	5702	5526	5432	5256	5750	5480	164	1680	500	4150	10	1	32887536	1852	13.83	1.05	12	0.54	407.00	5344.00	6940	20240229	-18.88	3400	20240805	65.59	5920	-4.90	20250226	5120	9.96	20250115	6380	-11.76	20240620	3400	65.59	20240805	6.20	N	013990	500	164 억	961415	N	N	0	N	N
137	20250306	110300	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5640	30	2	0.53	951737525	169080	36.94	5610	5680	5580	7290	3930	5610	5629.06	2.92	2806	5796	5702	5526	5432	5256	5750	5480	164	1680	500	4150	10	1	32887536	1855	13.86	1.06	12	0.51	407.00	5344.00	6940	20240229	-18.73	3400	20240805	65.88	5920	-4.73	20250226	5120	10.16	20250115	6380	-11.60	20240620	3400	65.88	20240805	6.20	N	013990	500	164 억	961415	N	N	0	N	N
138	20250306	100302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	40	2	0.71	640014465	113925	24.89	5610	5660	5580	7290	3930	5610	5617.94	2.92	3839	5796	5702	5526	5432	5256	5750	5480	164	1680	500	4150	10	1	32887536	1858	13.88	1.06	12	0.35	407.00	5344.00	6940	20240229	-18.59	3400	20240805	66.18	5920	-4.56	20250226	5120	10.35	20250115	6380	-11.44	20240620	3400	66.18	20240805	6.20	N	013990	500	164 억	961415	N	N	0	N	N
139	20250306	090303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	-10	5	-0.18	100309900	17868	3.90	5610	5660	5600	7290	3930	5610	5614.23	2.92	-3221	5796	5702	5526	5432	5256	5750	5480	164	1680	500	4150	10	1	32887536	1842	13.76	1.05	12	0.05	407.00	5344.00	6940	20240229	-19.31	3400	20240805	64.71	5920	-5.41	20250226	5120	9.38	20250115	6380	-12.23	20240620	3400	64.71	20240805	6.20	N	013990	500	164 억	961415	N	N	0	N	N
140	20250305	160259	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	260	2	4.86	2491514030	449468	166.78	5350	5620	5350	6950	3750	5350	5543.10	2.55	124645	5470	5410	5340	5280	5210	5415	5285	164	1600	500	3950	10	1	32887536	1845	13.78	1.05	12	1.37	407.00	5344.00	6940	20240229	-19.16	3400	20240805	65.00	5920	-5.24	20250226	5120	9.57	20250115	6430	-12.75	20240305	3400	65.00	20240805	6.43	N	013990	500	164 억	837041	N	N	0	N	N
141	20250305	150301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	230	2	4.30	2191455490	395779	146.86	5350	5620	5350	6950	3750	5350	5537.16	2.55	103730	5470	5410	5340	5280	5210	5415	5285	164	1600	500	3950	10	1	32887536	1835	13.71	1.04	12	1.20	407.00	5344.00	6940	20240229	-19.60	3400	20240805	64.12	5920	-5.74	20250226	5120	8.98	20250115	6430	-13.22	20240305	3400	64.12	20240805	6.43	N	013990	500	164 억	837041	N	N	0	N	N
142	20250305	140258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	260	2	4.86	1941615740	351075	130.27	5350	5620	5350	6950	3750	5350	5530.59	2.55	84689	5470	5410	5340	5280	5210	5415	5285	164	1600	500	3950	10	1	32887536	1845	13.78	1.05	12	1.07	407.00	5344.00	6940	20240229	-19.16	3400	20240805	65.00	5920	-5.24	20250226	5120	9.57	20250115	6430	-12.75	20240305	3400	65.00	20240805	6.43	N	013990	500	164 억	837041	N	N	0	N	N
143	20250305	130258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	220	2	4.11	1606241220	290971	107.97	5350	5620	5350	6950	3750	5350	5520.40	2.55	51047	5470	5410	5340	5280	5210	5415	5285	164	1600	500	3950	10	1	32887536	1832	13.69	1.04	12	0.88	407.00	5344.00	6940	20240229	-19.74	3400	20240805	63.82	5920	-5.91	20250226	5120	8.79	20250115	6430	-13.37	20240305	3400	63.82	20240805	6.43	N	013990	500	164 억	837041	N	N	0	N	N
144	20250305	120300	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5520	170	2	3.18	1383882790	250871	93.09	5350	5620	5350	6950	3750	5350	5516.45	2.55	64808	5470	5410	5340	5280	5210	5415	5285	164	1600	500	3950	10	1	32887536	1815	13.56	1.03	12	0.76	407.00	5344.00	6940	20240229	-20.46	3400	20240805	62.35	5920	-6.76	20250226	5120	7.81	20250115	6430	-14.15	20240305	3400	62.35	20240805	6.43	N	013990	500	164 억	837041	N	N	0	N	N
145	20250305	110257	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	180	2	3.36	1259298565	228278	84.71	5350	5620	5350	6950	3750	5350	5516.66	2.55	69233	5470	5410	5340	5280	5210	5415	5285	164	1600	500	3950	10	1	32887536	1819	13.59	1.03	12	0.69	407.00	5344.00	6940	20240229	-20.32	3400	20240805	62.65	5920	-6.59	20250226	5120	8.01	20250115	6430	-14.00	20240305	3400	62.65	20240805	6.43	N	013990	500	164 억	837041	N	N	0	N	N
146	20250305	100259	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	220	2	4.11	1124379535	203863	75.65	5350	5620	5350	6950	3750	5350	5515.53	2.55	75013	5470	5410	5340	5280	5210	5415	5285	164	1600	500	3950	10	1	32887536	1832	13.69	1.04	12	0.62	407.00	5344.00	6940	20240229	-19.74	3400	20240805	63.82	5920	-5.91	20250226	5120	8.79	20250115	6430	-13.37	20240305	3400	63.82	20240805	6.43	N	013990	500	164 억	837041	N	N	0	N	N
147	20250305	090258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5420	70	2	1.31	83863910	15545	5.77	5350	5430	5350	6950	3750	5350	5395.50	2.55	-1925	5470	5410	5340	5280	5210	5415	5285	164	1600	500	3950	10	1	32887536	1783	13.32	1.01	12	0.05	407.00	5344.00	6940	20240229	-21.90	3400	20240805	59.41	5920	-8.45	20250226	5120	5.86	20250115	6430	-15.71	20240305	3400	59.41	20240805	6.43	N	013990	500	164 억	837041	N	N	0	N	N
148	20250304	160256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5350	-50	5	-0.93	1417442880	266738	72.56	5350	5400	5270	7020	3780	5400	5313.91	2.62	-24438	5546	5472	5396	5322	5246	5510	5360	164	1620	500	3990	10	1	32887536	1759	13.14	1.00	12	0.81	407.00	5344.00	6940	20240229	-22.91	3400	20240805	57.35	5920	-9.63	20250226	5120	4.49	20250115	6540	-18.20	20240304	3400	57.35	20240805	6.66	N	013990	500	164 억	862755	N	N	0	N	N
149	20250304	150256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5330	-70	5	-1.30	1328544655	250057	68.02	5350	5400	5270	7020	3780	5400	5312.90	2.62	-30477	5546	5472	5396	5322	5246	5510	5360	164	1620	500	3990	10	1	32887536	1753	13.10	1.00	12	0.76	407.00	5344.00	6940	20240229	-23.20	3400	20240805	56.76	5920	-9.97	20250226	5120	4.10	20250115	6540	-18.50	20240304	3400	56.76	20240805	6.66	N	013990	500	164 억	862755	N	N	0	N	N
150	20250304	140257	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5320	-80	5	-1.48	1243502965	234051	63.67	5350	5400	5270	7020	3780	5400	5312.88	2.62	-30980	5546	5472	5396	5322	5246	5510	5360	164	1620	500	3990	10	1	32887536	1750	13.07	1.00	12	0.71	407.00	5344.00	6940	20240229	-23.34	3400	20240805	56.47	5920	-10.14	20250226	5120	3.91	20250115	6540	-18.65	20240304	3400	56.47	20240805	6.66	N	013990	500	164 억	862755	N	N	0	N	N
151	20250304	130256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	-100	5	-1.85	1116859075	210245	57.19	5350	5400	5270	7020	3780	5400	5312.10	2.62	-18709	5546	5472	5396	5322	5246	5510	5360	164	1620	500	3990	10	1	32887536	1743	13.02	0.99	12	0.64	407.00	5344.00	6940	20240229	-23.63	3400	20240805	55.88	5920	-10.47	20250226	5120	3.52	20250115	6540	-18.96	20240304	3400	55.88	20240805	6.66	N	013990	500	164 억	862755	N	N	0	N	N
152	20250304	120256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	-100	5	-1.85	1010989685	190254	51.75	5350	5400	5270	7020	3780	5400	5313.80	2.62	-16104	5546	5472	5396	5322	5246	5510	5360	164	1620	500	3990	10	1	32887536	1743	13.02	0.99	12	0.58	407.00	5344.00	6940	20240229	-23.63	3400	20240805	55.88	5920	-10.47	20250226	5120	3.52	20250115	6540	-18.96	20240304	3400	55.88	20240805	6.66	N	013990	500	164 억	862755	N	N	0	N	N
153	20250304	110256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	-100	5	-1.85	911953640	171567	46.67	5350	5400	5270	7020	3780	5400	5315.34	2.62	-16177	5546	5472	5396	5322	5246	5510	5360	164	1620	500	3990	10	1	32887536	1743	13.02	0.99	12	0.52	407.00	5344.00	6940	20240229	-23.63	3400	20240805	55.88	5920	-10.47	20250226	5120	3.52	20250115	6540	-18.96	20240304	3400	55.88	20240805	6.66	N	013990	500	164 억	862755	N	N	0	N	N
154	20250304	100255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5330	-70	5	-1.30	631447965	118833	32.32	5350	5400	5270	7020	3780	5400	5313.60	2.62	-8707	5546	5472	5396	5322	5246	5510	5360	164	1620	500	3990	10	1	32887536	1753	13.10	1.00	12	0.36	407.00	5344.00	6940	20240229	-23.20	3400	20240805	56.76	5920	-9.97	20250226	5120	4.10	20250115	6540	-18.50	20240304	3400	56.76	20240805	6.66	N	013990	500	164 억	862755	N	N	0	N	N
155	20250304	090254	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	-10	5	-0.19	46538540	8677	2.36	5350	5400	5330	7020	3780	5400	5362.57	2.62	1278	5546	5472	5396	5322	5246	5510	5360	164	1620	500	3990	10	1	32887536	1773	13.24	1.01	12	0.03	407.00	5344.00	6940	20240229	-22.33	3400	20240805	58.53	5920	-8.95	20250226	5120	5.27	20250115	6540	-17.58	20240304	3400	58.53	20240805	6.66	N	013990	500	164 억	862755	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History