KissMeData/029960/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	121545	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	10	2	0.11	251667600	28356	79.37	8870	8890	8870	11530	6210	8870	8875.29	7.72	-2483	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	48795000	4333	16.91	2.31	12	0.06	525.00	3843.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.07	Y	029960	500	250 억	3764601	N	N	0	N	N
3	20250328	160410	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	316990350	35726	217.11	8880	8890	8870	11530	6210	8870	8872.82	7.72	7200	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	48795000	4328	16.90	2.31	12	0.07	525.00	3843.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.07	N	029960	500	250 억	3764622	N	N	1	N	N
4	20250328	150412	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	279976880	31554	191.76	8880	8890	8870	11530	6210	8870	8872.94	7.72	4338	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	48795000	4328	16.90	2.31	12	0.06	525.00	3843.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.07	N	029960	500	250 억	3764622	N	N	1	N	N
5	20250328	140413	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	10	2	0.11	180881520	20383	123.87	8880	8890	8870	11530	6210	8870	8874.14	7.72	528	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	48795000	4333	16.91	2.31	12	0.04	525.00	3843.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.07	N	029960	500	250 억	3764622	N	N	1	N	N
6	20250328	130412	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	150926320	17006	103.35	8880	8890	8870	11530	6210	8870	8874.89	7.72	528	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	48795000	4328	16.90	2.31	12	0.03	525.00	3843.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.07	N	029960	500	250 억	3764622	N	N	1	N	N
7	20250328	120411	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	10	2	0.11	149248250	16817	102.20	8880	8890	8870	11530	6210	8870	8874.84	7.72	528	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	48795000	4333	16.91	2.31	12	0.03	525.00	3843.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.07	N	029960	500	250 억	3764622	N	N	1	N	N
8	20250328	110410	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	10	2	0.11	134738390	15183	92.27	8880	8890	8870	11530	6210	8870	8874.29	7.72	527	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	48795000	4333	16.91	2.31	12	0.03	525.00	3843.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.07	N	029960	500	250 억	3764622	N	N	1	N	N
9	20250328	100412	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	20	2	0.23	117022790	13188	80.15	8880	8890	8870	11530	6210	8870	8873.43	7.72	527	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	48795000	4338	16.93	2.31	12	0.03	525.00	3843.00	9080	20241220	-2.09	6540	20240805	35.93	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6540	35.93	20240805	0.07	N	029960	500	250 억	3764622	N	N	1	N	N
10	20250328	090416	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	4454560	502	3.05	8880	8890	8870	11530	6210	8870	8873.63	7.72	0	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	48795000	4328	16.90	2.31	12	0.00	525.00	3843.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.07	N	029960	500	250 억	3764622	N	N	1	N	N
11	20250327	161027	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	145512450	16402	136.08	8880	8890	8870	11530	6210	8870	8871.63	7.52	3	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.03	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.07	N	029960	500	250 억	3759619	N	N	1	N	N
12	20250327	150412	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	118431540	13349	110.75	8880	8890	8870	11530	6210	8870	8871.94	7.52	4	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.03	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.07	N	029960	500	250 억	3759619	N	N	11	N	N
13	20250327	140410	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	10	2	0.11	84899540	9569	79.39	8880	8890	8870	11530	6210	8870	8872.35	7.52	4	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	50000000	4440	12.78	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.07	N	029960	500	250 억	3759619	N	N	11	N	N
14	20250327	130408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	10	2	0.11	81117910	9143	75.86	8880	8890	8870	11530	6210	8870	8872.13	7.52	4	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	50000000	4440	12.78	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.07	N	029960	500	250 억	3759619	N	N	11	N	N
15	20250327	120413	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	79901350	9006	74.72	8880	8890	8870	11530	6210	8870	8872.01	7.52	4	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.07	N	029960	500	250 억	3759619	N	N	11	N	N
16	20250327	110413	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	45706730	5151	42.74	8880	8890	8870	11530	6210	8870	8873.37	7.52	4	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.07	N	029960	500	250 억	3759619	N	N	11	N	N
17	20250327	100410	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	10	2	0.11	17331430	1952	16.20	8880	8890	8870	11530	6210	8870	8878.81	7.52	4	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	50000000	4440	12.78	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.07	N	029960	500	250 억	3759619	N	N	11	N	N
18	20250327	090412	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	20	2	0.23	3383790	381	3.16	8880	8890	8880	11530	6210	8870	8881.34	7.52	0	8896	8882	8876	8862	8856	8880	8860	250	2660	500	6910	10	1	50000000	4445	12.79	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.09	6540	20240805	35.93	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6540	35.93	20240805	0.07	N	029960	500	250 억	3759619	N	N	11	N	N
19	20250326	160407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	106937580	12053	27.99	8880	8890	8870	11530	6210	8870	8872.28	7.52	623	8903	8886	8873	8856	8843	8895	8865	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3758997	N	N	11	N	N
20	20250326	150406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	88593290	9986	23.19	8880	8890	8870	11530	6210	8870	8871.75	7.52	636	8903	8886	8873	8856	8843	8895	8865	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3758997	N	N	0	N	N
21	20250326	140408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	86375790	9736	22.61	8880	8890	8870	11530	6210	8870	8871.79	7.52	636	8903	8886	8873	8856	8843	8895	8865	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3758997	N	N	0	N	N
22	20250326	130409	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	82053290	9249	21.48	8880	8890	8870	11530	6210	8870	8871.59	7.52	636	8903	8886	8873	8856	8843	8895	8865	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3758997	N	N	0	N	N
23	20250326	120410	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	71914880	8106	18.82	8880	8890	8870	11530	6210	8870	8871.81	7.52	636	8903	8886	8873	8856	8843	8895	8865	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3758997	N	N	0	N	N
24	20250326	110408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	56004240	6313	14.66	8880	8890	8870	11530	6210	8870	8871.26	7.52	635	8903	8886	8873	8856	8843	8895	8865	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3758997	N	N	0	N	N
25	20250326	100409	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	0	3	0.00	50691050	5714	13.27	8880	8890	8870	11530	6210	8870	8871.38	7.52	635	8903	8886	8873	8856	8843	8895	8865	250	2660	500	6910	10	1	50000000	4435	12.76	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3758997	N	N	0	N	N
26	20250326	090409	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	20	2	0.23	133250	15	0.03	8880	8890	8880	11530	6210	8870	8883.33	7.52	0	8903	8886	8873	8856	8843	8895	8865	250	2660	500	6910	10	1	50000000	4445	12.79	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.09	6540	20240805	35.93	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6540	35.93	20240805	0.06	N	029960	500	250 억	3758997	N	N	0	N	N
27	20250325	160407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	381929410	43063	287.24	8860	8890	8860	11510	6210	8860	8869.09	7.53	-5907	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.09	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3764904	N	N	0	N	N
28	20250325	150408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	354033240	39918	266.26	8860	8890	8860	11510	6210	8860	8869.01	7.53	-5321	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.08	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3764904	N	N	0	N	N
29	20250325	140406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	274575580	30960	206.51	8860	8890	8860	11510	6210	8860	8868.72	7.53	664	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.06	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3764904	N	N	0	N	N
30	20250325	130407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	260285510	29349	195.76	8860	8890	8860	11510	6210	8860	8868.63	7.53	664	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.06	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3764904	N	N	0	N	N
31	20250325	120407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	77217320	8710	58.10	8860	8890	8860	11510	6210	8860	8865.36	7.53	664	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3764904	N	N	0	N	N
32	20250325	110407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	62386670	7038	46.95	8860	8890	8860	11510	6210	8860	8864.26	7.53	664	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3764904	N	N	0	N	N
33	20250325	100414	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	56896130	6419	42.82	8860	8890	8860	11510	6210	8860	8863.71	7.53	664	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.06	N	029960	500	250 억	3764904	N	N	0	N	N
34	20250325	090408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	51534190	5815	38.79	8860	8880	8860	11510	6210	8860	8862.29	7.53	664	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.06	N	029960	500	250 억	3764904	N	N	0	N	N
35	20250324	160405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	0	3	0.00	132942900	14992	13.12	8880	8890	8860	11510	6210	8860	8867.59	7.53	733	8886	8872	8866	8852	8846	8870	8850	250	2650	500	6910	10	1	50000000	4430	12.75	2.32	12	0.03	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3763740	N	N	0	N	N
36	20250324	150408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	0	3	0.00	108843700	12272	10.74	8880	8890	8860	11510	6210	8860	8869.27	7.53	776	8886	8872	8866	8852	8846	8870	8850	250	2650	500	6910	10	1	50000000	4430	12.75	2.32	12	0.02	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3763740	N	N	0	N	N
37	20250324	140408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	0	3	0.00	103425720	11661	10.20	8880	8890	8860	11510	6210	8860	8869.37	7.53	1122	8886	8872	8866	8852	8846	8870	8850	250	2650	500	6910	10	1	50000000	4430	12.75	2.32	12	0.02	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3763740	N	N	0	N	N
38	20250324	130408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	0	3	0.00	98330520	11086	9.70	8880	8890	8860	11510	6210	8860	8869.79	7.53	1438	8886	8872	8866	8852	8846	8870	8850	250	2650	500	6910	10	1	50000000	4430	12.75	2.32	12	0.02	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3763740	N	N	0	N	N
39	20250324	120408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	0	3	0.00	82853500	9340	8.17	8880	8890	8860	11510	6210	8860	8870.82	7.53	933	8886	8872	8866	8852	8846	8870	8850	250	2650	500	6910	10	1	50000000	4430	12.75	2.32	12	0.02	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3763740	N	N	0	N	N
40	20250324	110408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	63774390	7188	6.29	8880	8890	8860	11510	6210	8860	8872.34	7.53	1159	8886	8872	8866	8852	8846	8870	8850	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3763740	N	N	0	N	N
41	20250324	100406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	30	2	0.34	17408920	1961	1.72	8880	8890	8870	11510	6210	8860	8877.57	7.53	501	8886	8872	8866	8852	8846	8870	8850	250	2650	500	6910	10	1	50000000	4445	12.79	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.09	6540	20240805	35.93	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6540	35.93	20240805	0.06	N	029960	500	250 억	3763740	N	N	0	N	N
42	20250324	090408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	914640	103	0.09	8880	8880	8880	11510	6210	8860	8880.00	7.53	3	8886	8872	8866	8852	8846	8870	8850	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.06	N	029960	500	250 억	3763740	N	N	0	N	N
43	20250321	160423	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	0	3	0.00	1012788620	114204	624.00	8870	8880	8860	11510	6210	8860	8868.24	7.59	-5551	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4430	12.75	2.32	12	0.23	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3792591	N	N	0	N	N
44	20250321	150406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	0	3	0.00	993721800	112052	612.24	8870	8880	8860	11510	6210	8860	8868.40	7.59	-5557	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4430	12.75	2.32	12	0.22	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3792591	N	N	0	N	N
45	20250321	140407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	0	3	0.00	898776300	101343	553.73	8870	8880	8860	11510	6210	8860	8868.66	7.59	-92	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4430	12.75	2.32	12	0.20	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3792591	N	N	0	N	N
46	20250321	130408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	885653915	99864	545.65	8870	8880	8860	11510	6210	8860	8868.60	7.59	-69	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.20	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.06	N	029960	500	250 억	3792591	N	N	0	N	N
47	20250321	120408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	20	2	0.23	439324085	49545	270.71	8870	8880	8860	11510	6210	8860	8867.17	7.59	-68	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4440	12.78	2.33	12	0.10	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.06	N	029960	500	250 억	3792591	N	N	0	N	N
48	20250321	110407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8875	15	2	0.17	368209800	41531	226.92	8870	8880	8860	11510	6210	8860	8865.90	7.59	-67	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4438	12.77	2.33	12	0.08	695.00	3814.00	9080	20241220	-2.26	6540	20240805	35.70	9010	-1.50	20250102	8340	6.41	20250203	9080	-2.26	20241220	6540	35.70	20240805	0.06	N	029960	500	250 억	3792591	N	N	0	N	N
49	20250321	100408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	15662195	1766	9.65	8870	8870	8860	11510	6210	8860	8868.74	7.59	16	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3792591	N	N	0	N	N
50	20250321	090409	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	10	2	0.11	17740	2	0.01	8870	8870	8870	11510	6210	8860	8870.00	7.59	0	8900	8880	8870	8850	8840	8875	8845	250	2650	500	6910	10	1	50000000	4435	12.76	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3792591	N	N	0	N	N
51	20250320	160425	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	-20	5	-0.23	162320880	18292	4.33	8880	8890	8860	11540	6220	8880	8873.89	7.84	71	8940	8910	8880	8850	8820	8910	8850	250	2660	500	6920	10	1	50000000	4430	12.75	2.32	12	0.04	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3922050	N	N	0	N	N
52	20250320	150407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	-20	5	-0.23	161045040	18148	4.29	8880	8890	8860	11540	6220	8880	8873.98	7.84	74	8940	8910	8880	8850	8820	8910	8850	250	2660	500	6920	10	1	50000000	4430	12.75	2.32	12	0.04	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3922050	N	N	0	N	N
53	20250320	140408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	-20	5	-0.23	131893420	14858	3.51	8880	8890	8860	11540	6220	8880	8876.93	7.84	75	8940	8910	8880	8850	8820	8910	8850	250	2660	500	6920	10	1	50000000	4430	12.75	2.32	12	0.03	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3922050	N	N	0	N	N
54	20250320	130408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	-10	5	-0.11	120036340	13520	3.20	8880	8890	8860	11540	6220	8880	8878.43	7.84	70	8940	8910	8880	8850	8820	8910	8850	250	2660	500	6920	10	1	50000000	4435	12.76	2.33	12	0.03	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3922050	N	N	0	N	N
55	20250320	120406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	-10	5	-0.11	116294610	13098	3.10	8880	8890	8860	11540	6220	8880	8878.81	7.84	70	8940	8910	8880	8850	8820	8910	8850	250	2660	500	6920	10	1	50000000	4435	12.76	2.33	12	0.03	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3922050	N	N	0	N	N
56	20250320	110407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	0	3	0.00	108151130	12179	2.88	8880	8890	8860	11540	6220	8880	8880.13	7.84	69	8940	8910	8880	8850	8820	8910	8850	250	2660	500	6920	10	1	50000000	4440	12.78	2.33	12	0.02	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.06	N	029960	500	250 억	3922050	N	N	0	N	N
57	20250320	100405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	-10	5	-0.11	53201370	5991	1.42	8880	8890	8870	11540	6220	8880	8880.22	7.84	69	8940	8910	8880	8850	8820	8910	8850	250	2660	500	6920	10	1	50000000	4435	12.76	2.33	12	0.01	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3922050	N	N	0	N	N
58	20250320	090408	55	60.00	KOSDAQ	N	N	N	Y	60	N	8890	10	2	0.11	177610	20	0.00	8880	8890	8880	11540	6220	8880	8880.50	7.84	-2	8940	8910	8880	8850	8820	8910	8850	250	2660	500	6920	10	1	50000000	4445	12.79	2.33	12	0.00	695.00	3814.00	9080	20241220	-2.09	6540	20240805	35.93	9010	-1.33	20250102	8340	6.59	20250203	9080	-2.09	20241220	6540	35.93	20240805	0.06	N	029960	500	250 억	3922050	N	N	0	N	N
59	20250319	160405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	30	2	0.34	3737466855	422007	168.04	8880	8910	8850	11500	6200	8850	8856.41	7.81	39124	8963	8906	8833	8776	8703	8935	8805	250	2650	500	6900	10	1	50000000	4440	12.78	2.33	12	0.84	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.06	N	029960	500	250 억	3903215	N	N	3	N	N
60	20250319	150406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	20	2	0.23	3664076955	413731	164.74	8880	8910	8850	11500	6200	8850	8856.18	7.81	41259	8963	8906	8833	8776	8703	8935	8805	250	2650	500	6900	10	1	50000000	4435	12.76	2.33	12	0.83	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3903215	N	N	3	N	N
61	20250319	140407	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	10	2	0.11	2928333115	330634	131.65	8880	8910	8850	11500	6200	8850	8856.72	7.81	35312	8963	8906	8833	8776	8703	8935	8805	250	2650	500	6900	10	1	50000000	4430	12.75	2.32	12	0.66	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3903215	N	N	3	N	N
62	20250319	130406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	10	2	0.11	2796719985	315779	125.74	8880	8910	8850	11500	6200	8850	8856.57	7.81	25188	8963	8906	8833	8776	8703	8935	8805	250	2650	500	6900	10	1	50000000	4430	12.75	2.32	12	0.63	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3903215	N	N	3	N	N
63	20250319	120405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	20	2	0.23	2614038795	295157	117.53	8880	8910	8850	11500	6200	8850	8856.44	7.81	25188	8963	8906	8833	8776	8703	8935	8805	250	2650	500	6900	10	1	50000000	4435	12.76	2.33	12	0.59	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3903215	N	N	3	N	N
64	20250319	110406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	10	2	0.11	2610255415	294730	117.36	8880	8910	8850	11500	6200	8850	8856.43	7.81	25188	8963	8906	8833	8776	8703	8935	8805	250	2650	500	6900	10	1	50000000	4430	12.75	2.32	12	0.59	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3903215	N	N	3	N	N
65	20250319	100406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	10	2	0.11	2173915405	245477	97.74	8880	8910	8850	11500	6200	8850	8855.88	7.81	25189	8963	8906	8833	8776	8703	8935	8805	250	2650	500	6900	10	1	50000000	4430	12.75	2.32	12	0.49	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3903215	N	N	3	N	N
66	20250319	090406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8910	60	2	0.68	121325830	13662	5.44	8880	8910	8880	11500	6200	8850	8880.53	7.81	-434	8963	8906	8833	8776	8703	8935	8805	250	2650	500	6900	10	1	50000000	4455	12.82	2.34	12	0.03	695.00	3814.00	9080	20241220	-1.87	6540	20240805	36.24	9010	-1.11	20250102	8340	6.83	20250203	9080	-1.87	20241220	6540	36.24	20240805	0.06	N	029960	500	250 억	3903215	N	N	3	N	N
67	20250318	160404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8850	130	2	1.49	2218392645	250745	2007.41	8810	8890	8760	11330	6110	8720	8847.21	7.78	15423	8820	8770	8700	8650	8580	8795	8675	250	2610	500	6800	10	1	50000000	4425	12.73	2.32	12	0.50	695.00	3814.00	9080	20241220	-2.53	6540	20240805	35.32	9010	-1.78	20250102	8340	6.12	20250203	9080	-2.53	20241220	6540	35.32	20240805	0.06	N	029960	500	250 억	3888699	N	N	3	N	N
68	20250318	150406	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	160	2	1.83	1923729665	217466	1740.98	8810	8890	8760	11330	6110	8720	8846.12	7.78	15181	8820	8770	8700	8650	8580	8795	8675	250	2610	500	6800	10	1	50000000	4440	12.78	2.33	12	0.43	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.06	N	029960	500	250 억	3888699	N	N	0	N	N
69	20250318	140405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8880	160	2	1.83	1710566655	193460	1548.80	8810	8890	8760	11330	6110	8720	8841.97	7.78	14630	8820	8770	8700	8650	8580	8795	8675	250	2610	500	6800	10	1	50000000	4440	12.78	2.33	12	0.39	695.00	3814.00	9080	20241220	-2.20	6540	20240805	35.78	9010	-1.44	20250102	8340	6.47	20250203	9080	-2.20	20241220	6540	35.78	20240805	0.06	N	029960	500	250 억	3888699	N	N	0	N	N
70	20250318	130405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8850	130	2	1.49	1299140185	147113	1177.75	8810	8880	8760	11330	6110	8720	8830.90	7.78	14529	8820	8770	8700	8650	8580	8795	8675	250	2610	500	6800	10	1	50000000	4425	12.73	2.32	12	0.29	695.00	3814.00	9080	20241220	-2.53	6540	20240805	35.32	9010	-1.78	20250102	8340	6.12	20250203	9080	-2.53	20241220	6540	35.32	20240805	0.06	N	029960	500	250 억	3888699	N	N	0	N	N
71	20250318	120404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	140	2	1.61	1236055775	139992	1120.74	8810	8880	8760	11330	6110	8720	8829.47	7.78	14529	8820	8770	8700	8650	8580	8795	8675	250	2610	500	6800	10	1	50000000	4430	12.75	2.32	12	0.28	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3888699	N	N	0	N	N
72	20250318	110404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8860	140	2	1.61	1139927930	129136	1033.83	8810	8880	8760	11330	6110	8720	8827.34	7.78	14478	8820	8770	8700	8650	8580	8795	8675	250	2610	500	6800	10	1	50000000	4430	12.75	2.32	12	0.26	695.00	3814.00	9080	20241220	-2.42	6540	20240805	35.47	9010	-1.66	20250102	8340	6.24	20250203	9080	-2.42	20241220	6540	35.47	20240805	0.06	N	029960	500	250 억	3888699	N	N	0	N	N
73	20250318	100405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8870	150	2	1.72	250956140	28410	227.44	8810	8880	8810	11330	6110	8720	8833.37	7.78	4508	8820	8770	8700	8650	8580	8795	8675	250	2610	500	6800	10	1	50000000	4435	12.76	2.33	12	0.06	695.00	3814.00	9080	20241220	-2.31	6540	20240805	35.63	9010	-1.55	20250102	8340	6.35	20250203	9080	-2.31	20241220	6540	35.63	20240805	0.06	N	029960	500	250 억	3888699	N	N	0	N	N
74	20250318	090406	58	60.00	KOSDAQ	N	N	N	Y	60	N	8720	0	3	0.00	0	0	0.00	0	0	0	11330	6110	8720	0.00	7.78	0	8820	8770	8700	8650	8580	8795	8675	250	2610	500	6800	10	1	50000000	4360	12.55	2.29	12	0.00	695.00	3814.00	9080	20241220	-3.96	6540	20240805	33.33	9010	-3.22	20250102	8340	4.56	20250203	9080	-3.96	20241220	6540	33.33	20240805	0.06	N	029960	500	250 억	3888699	N	N	0	N	N
75	20250317	160404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8720	90	2	1.04	108573160	12491	236.57	8630	8750	8630	11210	6050	8630	8692.61	7.52	-777	8750	8690	8660	8600	8570	8675	8585	250	2580	500	6730	10	1	50000000	4360	12.55	2.29	12	0.02	695.00	3814.00	9080	20241220	-3.96	6540	20240805	33.33	9010	-3.22	20250102	8340	4.56	20250203	9080	-3.96	20241220	6540	33.33	20240805	0.06	N	029960	500	250 억	3759923	N	N	0	N	N
76	20250317	150403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8700	70	2	0.81	86406980	9949	188.43	8630	8750	8630	11210	6050	8630	8685.55	7.52	-986	8750	8690	8660	8600	8570	8675	8585	250	2580	500	6730	10	1	50000000	4350	12.52	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.19	6540	20240805	33.03	9010	-3.44	20250102	8340	4.32	20250203	9080	-4.19	20241220	6540	33.03	20240805	0.06	N	029960	500	250 억	3759923	N	N	0	N	N
77	20250317	140404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8700	70	2	0.81	68713940	7909	149.79	8630	8750	8630	11210	6050	8630	8688.81	7.52	128	8750	8690	8660	8600	8570	8675	8585	250	2580	500	6730	10	1	50000000	4350	12.52	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.19	6540	20240805	33.03	9010	-3.44	20250102	8340	4.32	20250203	9080	-4.19	20241220	6540	33.03	20240805	0.06	N	029960	500	250 억	3759923	N	N	0	N	N
78	20250317	130403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8700	70	2	0.81	64858480	7465	141.38	8630	8750	8630	11210	6050	8630	8689.14	7.52	131	8750	8690	8660	8600	8570	8675	8585	250	2580	500	6730	10	1	50000000	4350	12.52	2.28	12	0.01	695.00	3814.00	9080	20241220	-4.19	6540	20240805	33.03	9010	-3.44	20250102	8340	4.32	20250203	9080	-4.19	20241220	6540	33.03	20240805	0.06	N	029960	500	250 억	3759923	N	N	0	N	N
79	20250317	120403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8680	50	2	0.58	63188820	7273	137.75	8630	8750	8630	11210	6050	8630	8688.95	7.52	131	8750	8690	8660	8600	8570	8675	8585	250	2580	500	6730	10	1	50000000	4340	12.49	2.28	12	0.01	695.00	3814.00	9080	20241220	-4.41	6540	20240805	32.72	9010	-3.66	20250102	8340	4.08	20250203	9080	-4.41	20241220	6540	32.72	20240805	0.06	N	029960	500	250 억	3759923	N	N	0	N	N
80	20250317	110403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8710	80	2	0.93	61221780	7047	133.47	8630	8750	8630	11210	6050	8630	8688.47	7.52	131	8750	8690	8660	8600	8570	8675	8585	250	2580	500	6730	10	1	50000000	4355	12.53	2.28	12	0.01	695.00	3814.00	9080	20241220	-4.07	6540	20240805	33.18	9010	-3.33	20250102	8340	4.44	20250203	9080	-4.07	20241220	6540	33.18	20240805	0.06	N	029960	500	250 억	3759923	N	N	0	N	N
81	20250317	100404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8680	50	2	0.58	55091530	6341	120.09	8630	8750	8630	11210	6050	8630	8689.08	7.52	58	8750	8690	8660	8600	8570	8675	8585	250	2580	500	6730	10	1	50000000	4340	12.49	2.28	12	0.01	695.00	3814.00	9080	20241220	-4.41	6540	20240805	32.72	9010	-3.66	20250102	8340	4.08	20250203	9080	-4.41	20241220	6540	32.72	20240805	0.06	N	029960	500	250 억	3759923	N	N	0	N	N
82	20250317	090404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8650	20	2	0.23	7008310	809	15.32	8630	8700	8630	11210	6050	8630	8667.57	7.52	4	8750	8690	8660	8600	8570	8675	8585	250	2580	500	6730	10	1	50000000	4325	12.45	2.27	12	0.00	695.00	3814.00	9080	20241220	-4.74	6540	20240805	32.26	9010	-4.00	20250102	8340	3.72	20250203	9080	-4.74	20241220	6540	32.26	20240805	0.06	N	029960	500	250 억	3759923	N	N	0	N	N
83	20250314	160403	55	60.00	KOSDAQ	N	N	N	Y	60	N	8630	-30	5	-0.35	45815560	5280	53.88	8660	8720	8630	11250	6070	8660	8677.19	7.52	63	8993	8826	8623	8456	8253	8725	8355	250	2590	500	6750	10	1	50000000	4315	12.42	2.26	12	0.01	695.00	3814.00	9080	20241220	-4.96	6540	20240805	31.96	9010	-4.22	20250102	8340	3.48	20250203	9080	-4.96	20241220	6540	31.96	20240805	0.06	N	029960	500	250 억	3759851	N	N	0	N	N
84	20250314	150405	55	60.00	KOSDAQ	N	N	N	Y	60	N	8660	0	3	0.00	44304140	5105	52.09	8660	8720	8640	11250	6070	8660	8678.58	7.52	232	8993	8826	8623	8456	8253	8725	8355	250	2590	500	6750	10	1	50000000	4330	12.46	2.27	12	0.01	695.00	3814.00	9080	20241220	-4.63	6540	20240805	32.42	9010	-3.88	20250102	8340	3.84	20250203	9080	-4.63	20241220	6540	32.42	20240805	0.06	N	029960	500	250 억	3759851	N	N	0	N	N
85	20250314	140402	55	60.00	KOSDAQ	N	N	N	Y	60	N	8680	20	2	0.23	43541220	5017	51.19	8660	8720	8640	11250	6070	8660	8678.74	7.52	157	8993	8826	8623	8456	8253	8725	8355	250	2590	500	6750	10	1	50000000	4340	12.49	2.28	12	0.01	695.00	3814.00	9080	20241220	-4.41	6540	20240805	32.72	9010	-3.66	20250102	8340	4.08	20250203	9080	-4.41	20241220	6540	32.72	20240805	0.06	N	029960	500	250 억	3759851	N	N	0	N	N
86	20250314	130402	55	60.00	KOSDAQ	N	N	N	Y	60	N	8660	0	3	0.00	6280000	725	7.40	8660	8700	8650	11250	6070	8660	8662.07	7.52	-60	8993	8826	8623	8456	8253	8725	8355	250	2590	500	6750	10	1	50000000	4330	12.46	2.27	12	0.00	695.00	3814.00	9080	20241220	-4.63	6540	20240805	32.42	9010	-3.88	20250102	8340	3.84	20250203	9080	-4.63	20241220	6540	32.42	20240805	0.06	N	029960	500	250 억	3759851	N	N	0	N	N
87	20250314	120404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8650	-10	5	-0.12	5890300	680	6.94	8660	8700	8650	11250	6070	8660	8662.21	7.52	-85	8993	8826	8623	8456	8253	8725	8355	250	2590	500	6750	10	1	50000000	4325	12.45	2.27	12	0.00	695.00	3814.00	9080	20241220	-4.74	6540	20240805	32.26	9010	-4.00	20250102	8340	3.72	20250203	9080	-4.74	20241220	6540	32.26	20240805	0.06	N	029960	500	250 억	3759851	N	N	0	N	N
88	20250314	110402	55	60.00	KOSDAQ	N	N	N	Y	60	N	8680	20	2	0.23	3656430	422	4.31	8660	8700	8650	11250	6070	8660	8664.53	7.52	-54	8993	8826	8623	8456	8253	8725	8355	250	2590	500	6750	10	1	50000000	4340	12.49	2.28	12	0.00	695.00	3814.00	9080	20241220	-4.41	6540	20240805	32.72	9010	-3.66	20250102	8340	4.08	20250203	9080	-4.41	20241220	6540	32.72	20240805	0.06	N	029960	500	250 억	3759851	N	N	0	N	N
89	20250314	100404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8660	0	3	0.00	1577270	182	1.86	8660	8700	8660	11250	6070	8660	8666.32	7.52	-46	8993	8826	8623	8456	8253	8725	8355	250	2590	500	6750	10	1	50000000	4330	12.46	2.27	12	0.00	695.00	3814.00	9080	20241220	-4.63	6540	20240805	32.42	9010	-3.88	20250102	8340	3.84	20250203	9080	-4.63	20241220	6540	32.42	20240805	0.06	N	029960	500	250 억	3759851	N	N	0	N	N
90	20250314	090404	55	60.00	KOSDAQ	N	N	N	Y	60	N	8660	0	3	0.00	770740	89	0.91	8660	8660	8660	11250	6070	8660	8660.00	7.52	-19	8993	8826	8623	8456	8253	8725	8355	250	2590	500	6750	10	1	50000000	4330	12.46	2.27	12	0.00	695.00	3814.00	9080	20241220	-4.63	6540	20240805	32.42	9010	-3.88	20250102	8340	3.84	20250203	9080	-4.63	20241220	6540	32.42	20240805	0.06	N	029960	500	250 억	3759851	N	N	0	N	N
91	20250313	160400	55	60.00	KOSDAQ	N	N	N	Y	60	N	8660	-40	5	-0.46	84595960	9800	89.06	8700	8790	8420	11310	6090	8700	8632.24	7.49	569	8860	8780	8720	8640	8580	8820	8680	250	2610	500	6780	10	1	50000000	4330	12.46	2.27	12	0.02	695.00	3814.00	9080	20241220	-4.63	6540	20240805	32.42	9010	-3.88	20250102	8340	3.84	20250203	9080	-4.63	20241220	6540	32.42	20240805	0.06	N	029960	500	250 억	3745982	N	N	0	N	N
92	20250313	150401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8680	-20	5	-0.23	84561310	9796	89.02	8700	8790	8420	11310	6090	8700	8632.23	7.49	569	8860	8780	8720	8640	8580	8820	8680	250	2610	500	6780	10	1	50000000	4340	12.49	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.41	6540	20240805	32.72	9010	-3.66	20250102	8340	4.08	20250203	9080	-4.41	20241220	6540	32.72	20240805	0.06	N	029960	500	250 억	3745982	N	N	0	N	N
93	20250313	140400	55	60.00	KOSDAQ	N	N	N	Y	60	N	8700	0	3	0.00	80286570	9303	84.54	8700	8790	8420	11310	6090	8700	8630.18	7.49	528	8860	8780	8720	8640	8580	8820	8680	250	2610	500	6780	10	1	50000000	4350	12.52	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.19	6540	20240805	33.03	9010	-3.44	20250102	8340	4.32	20250203	9080	-4.19	20241220	6540	33.03	20240805	0.06	N	029960	500	250 억	3745982	N	N	0	N	N
94	20250313	130401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8680	-20	5	-0.23	78540850	9102	82.72	8700	8790	8420	11310	6090	8700	8628.97	7.49	528	8860	8780	8720	8640	8580	8820	8680	250	2610	500	6780	10	1	50000000	4340	12.49	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.41	6540	20240805	32.72	9010	-3.66	20250102	8340	4.08	20250203	9080	-4.41	20241220	6540	32.72	20240805	0.06	N	029960	500	250 억	3745982	N	N	0	N	N
95	20250313	120401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8640	-60	5	-0.69	74284080	8610	78.24	8700	8790	8420	11310	6090	8700	8627.65	7.49	489	8860	8780	8720	8640	8580	8820	8680	250	2610	500	6780	10	1	50000000	4320	12.43	2.27	12	0.02	695.00	3814.00	9080	20241220	-4.85	6540	20240805	32.11	9010	-4.11	20250102	8340	3.60	20250203	9080	-4.85	20241220	6540	32.11	20240805	0.06	N	029960	500	250 억	3745982	N	N	0	N	N
96	20250313	110400	55	60.00	KOSDAQ	N	N	N	Y	60	N	8670	-30	5	-0.34	74171520	8597	78.13	8700	8790	8420	11310	6090	8700	8627.60	7.49	489	8860	8780	8720	8640	8580	8820	8680	250	2610	500	6780	10	1	50000000	4335	12.47	2.27	12	0.02	695.00	3814.00	9080	20241220	-4.52	6540	20240805	32.57	9010	-3.77	20250102	8340	3.96	20250203	9080	-4.52	20241220	6540	32.57	20240805	0.06	N	029960	500	250 억	3745982	N	N	0	N	N
97	20250313	100400	55	60.00	KOSDAQ	N	N	N	Y	60	N	8680	-20	5	-0.23	62209640	7216	65.58	8700	8790	8420	11310	6090	8700	8621.07	7.49	635	8860	8780	8720	8640	8580	8820	8680	250	2610	500	6780	10	1	50000000	4340	12.49	2.28	12	0.01	695.00	3814.00	9080	20241220	-4.41	6540	20240805	32.72	9010	-3.66	20250102	8340	4.08	20250203	9080	-4.41	20241220	6540	32.72	20240805	0.06	N	029960	500	250 억	3745982	N	N	0	N	N
98	20250313	090401	55	60.00	KOSDAQ	N	N	N	Y	60	N	8700	0	3	0.00	8700	1	0.01	8700	8700	8700	11310	6090	8700	8700.00	7.49	0	8860	8780	8720	8640	8580	8820	8680	250	2610	500	6780	10	1	50000000	4350	12.52	2.28	12	0.00	695.00	3814.00	9080	20241220	-4.19	6540	20240805	33.03	9010	-3.44	20250102	8340	4.32	20250203	9080	-4.19	20241220	6540	33.03	20240805	0.06	N	029960	500	250 억	3745982	N	N	0	N	N
99	20250312	160359	55	60.00	KOSDAQ	N	N	N	Y	60	N	8700	10	2	0.12	95720660	11004	109.35	8670	8800	8660	11290	6090	8690	8698.72	7.49	-164	8776	8732	8696	8652	8616	8715	8635	250	2600	500	6770	10	1	50000000	4350	12.52	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.19	6540	20240805	33.03	9010	-3.44	20250102	8340	4.32	20250203	9080	-4.19	20241220	6540	33.03	20240805	0.06	N	029960	500	250 억	3747146	N	N	0	N	N
100	20250312	150359	55	60.00	KOSDAQ	N	N	N	Y	60	N	8720	30	2	0.35	95120160	10935	108.67	8670	8800	8660	11290	6090	8690	8698.69	7.49	-115	8776	8732	8696	8652	8616	8715	8635	250	2600	500	6770	10	1	50000000	4360	12.55	2.29	12	0.02	695.00	3814.00	9080	20241220	-3.96	6540	20240805	33.33	9010	-3.22	20250102	8340	4.56	20250203	9080	-3.96	20241220	6540	33.33	20240805	0.06	N	029960	500	250 억	3747146	N	N	0	N	N
101	20250312	140358	55	60.00	KOSDAQ	N	N	N	Y	60	N	8720	30	2	0.35	94153860	10824	107.56	8670	8800	8660	11290	6090	8690	8698.62	7.49	-168	8776	8732	8696	8652	8616	8715	8635	250	2600	500	6770	10	1	50000000	4360	12.55	2.29	12	0.02	695.00	3814.00	9080	20241220	-3.96	6540	20240805	33.33	9010	-3.22	20250102	8340	4.56	20250203	9080	-3.96	20241220	6540	33.33	20240805	0.06	N	029960	500	250 억	3747146	N	N	0	N	N
102	20250312	130358	55	60.00	KOSDAQ	N	N	N	Y	60	N	8720	30	2	0.35	58822530	6763	67.21	8670	8800	8660	11290	6090	8690	8697.70	7.49	-558	8776	8732	8696	8652	8616	8715	8635	250	2600	500	6770	10	1	50000000	4360	12.55	2.29	12	0.01	695.00	3814.00	9080	20241220	-3.96	6540	20240805	33.33	9010	-3.22	20250102	8340	4.56	20250203	9080	-3.96	20241220	6540	33.33	20240805	0.06	N	029960	500	250 억	3747146	N	N	0	N	N
103	20250312	120359	55	60.00	KOSDAQ	N	N	N	Y	60	N	8710	20	2	0.23	56158160	6457	64.17	8670	8800	8660	11290	6090	8690	8697.25	7.49	-571	8776	8732	8696	8652	8616	8715	8635	250	2600	500	6770	10	1	50000000	4355	12.53	2.28	12	0.01	695.00	3814.00	9080	20241220	-4.07	6540	20240805	33.18	9010	-3.33	20250102	8340	4.44	20250203	9080	-4.07	20241220	6540	33.18	20240805	0.06	N	029960	500	250 억	3747146	N	N	0	N	N
104	20250312	110357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8720	30	2	0.35	56053720	6445	64.05	8670	8800	8660	11290	6090	8690	8697.24	7.49	-563	8776	8732	8696	8652	8616	8715	8635	250	2600	500	6770	10	1	50000000	4360	12.55	2.29	12	0.01	695.00	3814.00	9080	20241220	-3.96	6540	20240805	33.33	9010	-3.22	20250102	8340	4.56	20250203	9080	-3.96	20241220	6540	33.33	20240805	0.06	N	029960	500	250 억	3747146	N	N	0	N	N
105	20250312	100358	55	60.00	KOSDAQ	N	N	N	Y	60	N	8690	0	3	0.00	40704950	4681	46.52	8670	8800	8660	11290	6090	8690	8695.78	7.49	-188	8776	8732	8696	8652	8616	8715	8635	250	2600	500	6770	10	1	50000000	4345	12.50	2.28	12	0.01	695.00	3814.00	9080	20241220	-4.30	6540	20240805	32.87	9010	-3.55	20250102	8340	4.20	20250203	9080	-4.30	20241220	6540	32.87	20240805	0.06	N	029960	500	250 억	3747146	N	N	0	N	N
106	20250312	090359	55	60.00	KOSDAQ	N	N	N	Y	60	N	8670	-20	5	-0.23	2358240	272	2.70	8670	8670	8670	11290	6090	8690	8670.00	7.49	0	8776	8732	8696	8652	8616	8715	8635	250	2600	500	6770	10	1	50000000	4335	12.47	2.27	12	0.00	695.00	3814.00	9080	20241220	-4.52	6540	20240805	32.57	9010	-3.77	20250102	8340	3.96	20250203	9080	-4.52	20241220	6540	32.57	20240805	0.06	N	029960	500	250 억	3747146	N	N	0	N	N
107	20250311	160355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8690	-50	5	-0.57	87518180	10061	103.81	8740	8740	8660	11360	6120	8740	8698.76	7.50	-1007	8800	8770	8740	8710	8680	8770	8710	250	2620	500	6810	10	1	50000000	4345	12.50	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.30	6540	20240805	32.87	9010	-3.55	20250102	8340	4.20	20250203	9080	-4.30	20241220	6540	32.87	20240805	0.06	N	029960	500	250 억	3749325	N	N	0	N	N
108	20250311	150357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8710	-30	5	-0.34	85744430	9857	101.70	8740	8740	8660	11360	6120	8740	8698.84	7.50	-984	8800	8770	8740	8710	8680	8770	8710	250	2620	500	6810	10	1	50000000	4355	12.53	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.07	6540	20240805	33.18	9010	-3.33	20250102	8340	4.44	20250203	9080	-4.07	20241220	6540	33.18	20240805	0.06	N	029960	500	250 억	3749325	N	N	0	N	N
109	20250311	140357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8700	-40	5	-0.46	83718580	9624	99.30	8740	8740	8660	11360	6120	8740	8698.94	7.50	-1073	8800	8770	8740	8710	8680	8770	8710	250	2620	500	6810	10	1	50000000	4350	12.52	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.19	6540	20240805	33.03	9010	-3.44	20250102	8340	4.32	20250203	9080	-4.19	20241220	6540	33.03	20240805	0.06	N	029960	500	250 억	3749325	N	N	0	N	N
110	20250311	130357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8700	-40	5	-0.46	82231120	9453	97.53	8740	8740	8660	11360	6120	8740	8698.94	7.50	-1030	8800	8770	8740	8710	8680	8770	8710	250	2620	500	6810	10	1	50000000	4350	12.52	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.19	6540	20240805	33.03	9010	-3.44	20250102	8340	4.32	20250203	9080	-4.19	20241220	6540	33.03	20240805	0.06	N	029960	500	250 억	3749325	N	N	0	N	N
111	20250311	120357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8680	-60	5	-0.69	79831080	9177	94.69	8740	8740	8660	11360	6120	8740	8699.04	7.50	-1053	8800	8770	8740	8710	8680	8770	8710	250	2620	500	6810	10	1	50000000	4340	12.49	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.41	6540	20240805	32.72	9010	-3.66	20250102	8340	4.08	20250203	9080	-4.41	20241220	6540	32.72	20240805	0.06	N	029960	500	250 억	3749325	N	N	0	N	N
112	20250311	110357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8680	-60	5	-0.69	77148950	8868	91.50	8740	8740	8660	11360	6120	8740	8699.70	7.50	-1035	8800	8770	8740	8710	8680	8770	8710	250	2620	500	6810	10	1	50000000	4340	12.49	2.28	12	0.02	695.00	3814.00	9080	20241220	-4.41	6540	20240805	32.72	9010	-3.66	20250102	8340	4.08	20250203	9080	-4.41	20241220	6540	32.72	20240805	0.06	N	029960	500	250 억	3749325	N	N	0	N	N
113	20250311	100357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8690	-50	5	-0.57	64581270	7420	76.56	8740	8740	8680	11360	6120	8740	8703.68	7.50	-1145	8800	8770	8740	8710	8680	8770	8710	250	2620	500	6810	10	1	50000000	4345	12.50	2.28	12	0.01	695.00	3814.00	9080	20241220	-4.30	6540	20240805	32.87	9010	-3.55	20250102	8340	4.20	20250203	9080	-4.30	20241220	6540	32.87	20240805	0.06	N	029960	500	250 억	3749325	N	N	0	N	N
114	20250311	090357	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	0	3	0.00	8740	1	0.01	8740	8740	8740	11360	6120	8740	8740.00	7.50	0	8800	8770	8740	8710	8680	8770	8710	250	2620	500	6810	10	1	50000000	4370	12.58	2.29	12	0.00	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3749325	N	N	0	N	N
115	20250310	160353	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	0	3	0.00	84557800	9692	72.71	8740	8770	8710	11360	6120	8740	8724.49	7.50	57	8833	8786	8753	8706	8673	8780	8700	250	2620	500	6810	10	1	50000000	4370	12.58	2.29	12	0.02	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3750581	N	N	0	N	N
116	20250310	150356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	0	3	0.00	81913250	9390	70.45	8740	8770	8710	11360	6120	8740	8723.46	7.50	-42	8833	8786	8753	8706	8673	8780	8700	250	2620	500	6810	10	1	50000000	4370	12.58	2.29	12	0.02	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3750581	N	N	0	N	N
117	20250310	140356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8750	10	2	0.11	37329310	4278	32.10	8740	8770	8710	11360	6120	8740	8725.88	7.50	-156	8833	8786	8753	8706	8673	8780	8700	250	2620	500	6810	10	1	50000000	4375	12.59	2.29	12	0.01	695.00	3814.00	9080	20241220	-3.63	6540	20240805	33.79	9010	-2.89	20250102	8340	4.92	20250203	9080	-3.63	20241220	6540	33.79	20240805	0.06	N	029960	500	250 억	3750581	N	N	0	N	N
118	20250310	130355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8720	-20	5	-0.23	33694880	3862	28.97	8740	8770	8710	11360	6120	8740	8724.72	7.50	-140	8833	8786	8753	8706	8673	8780	8700	250	2620	500	6810	10	1	50000000	4360	12.55	2.29	12	0.01	695.00	3814.00	9080	20241220	-3.96	6540	20240805	33.33	9010	-3.22	20250102	8340	4.56	20250203	9080	-3.96	20241220	6540	33.33	20240805	0.06	N	029960	500	250 억	3750581	N	N	0	N	N
119	20250310	120354	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	0	3	0.00	20337250	2331	17.49	8740	8770	8710	11360	6120	8740	8724.69	7.50	-283	8833	8786	8753	8706	8673	8780	8700	250	2620	500	6810	10	1	50000000	4370	12.58	2.29	12	0.00	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3750581	N	N	0	N	N
120	20250310	110354	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	0	3	0.00	20223620	2318	17.39	8740	8770	8710	11360	6120	8740	8724.60	7.50	-282	8833	8786	8753	8706	8673	8780	8700	250	2620	500	6810	10	1	50000000	4370	12.58	2.29	12	0.00	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3750581	N	N	0	N	N
121	20250310	100355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	0	3	0.00	15434760	1769	13.27	8740	8770	8710	11360	6120	8740	8725.13	7.50	-17	8833	8786	8753	8706	8673	8780	8700	250	2620	500	6810	10	1	50000000	4370	12.58	2.29	12	0.00	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3750581	N	N	0	N	N
122	20250310	090356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	0	3	0.00	104880	12	0.09	8740	8740	8740	11360	6120	8740	8740.00	7.50	12	8833	8786	8753	8706	8673	8780	8700	250	2620	500	6810	10	1	50000000	4370	12.58	2.29	12	0.00	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3750581	N	N	0	N	N
123	20250307	160354	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	0	3	0.00	116598490	13329	120.50	8740	8800	8720	11360	6120	8740	8747.73	7.50	704	8820	8780	8750	8710	8680	8765	8695	250	2620	500	6810	10	1	50000000	4370	12.58	2.29	12	0.03	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3752029	N	N	0	N	N
124	20250307	150356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	20	2	0.23	116581010	13327	120.49	8740	8800	8720	11360	6120	8740	8747.73	7.50	704	8820	8780	8750	8710	8680	8765	8695	250	2620	500	6810	10	1	50000000	4380	12.60	2.30	12	0.03	695.00	3814.00	9080	20241220	-3.52	6540	20240805	33.94	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6540	33.94	20240805	0.06	N	029960	500	250 억	3752029	N	N	0	N	N
125	20250307	140354	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	20	2	0.23	113251320	12946	117.04	8740	8800	8720	11360	6120	8740	8747.98	7.50	618	8820	8780	8750	8710	8680	8765	8695	250	2620	500	6810	10	1	50000000	4380	12.60	2.30	12	0.03	695.00	3814.00	9080	20241220	-3.52	6540	20240805	33.94	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6540	33.94	20240805	0.06	N	029960	500	250 억	3752029	N	N	0	N	N
126	20250307	130355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	30	2	0.34	112900910	12906	116.68	8740	8800	8720	11360	6120	8740	8747.94	7.50	617	8820	8780	8750	8710	8680	8765	8695	250	2620	500	6810	10	1	50000000	4385	12.62	2.30	12	0.03	695.00	3814.00	9080	20241220	-3.41	6540	20240805	34.10	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6540	34.10	20240805	0.06	N	029960	500	250 억	3752029	N	N	0	N	N
127	20250307	120355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	40	2	0.46	107980920	12345	111.61	8740	8800	8720	11360	6120	8740	8746.94	7.50	548	8820	8780	8750	8710	8680	8765	8695	250	2620	500	6810	10	1	50000000	4390	12.63	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.30	6540	20240805	34.25	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6540	34.25	20240805	0.06	N	029960	500	250 억	3752029	N	N	0	N	N
128	20250307	110354	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	30	2	0.34	90119870	10312	93.23	8740	8780	8720	11360	6120	8740	8739.32	7.50	412	8820	8780	8750	8710	8680	8765	8695	250	2620	500	6810	10	1	50000000	4385	12.62	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.41	6540	20240805	34.10	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6540	34.10	20240805	0.06	N	029960	500	250 억	3752029	N	N	0	N	N
129	20250307	100353	55	60.00	KOSDAQ	N	N	N	Y	60	N	8730	-10	5	-0.11	54650950	6253	56.53	8740	8760	8720	11360	6120	8740	8739.96	7.50	207	8820	8780	8750	8710	8680	8765	8695	250	2620	500	6810	10	1	50000000	4365	12.56	2.29	12	0.01	695.00	3814.00	9080	20241220	-3.85	6540	20240805	33.49	9010	-3.11	20250102	8340	4.68	20250203	9080	-3.85	20241220	6540	33.49	20240805	0.06	N	029960	500	250 억	3752029	N	N	0	N	N
130	20250307	090356	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	0	3	0.00	8740	1	0.01	0	0	0	11360	6120	8740	0.00	7.50	0	8820	8780	8750	8710	8680	8765	8695	250	2620	500	6810	10	1	50000000	4370	12.58	2.29	12	0.00	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3752029	N	N	0	N	N
131	20250306	160353	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	-20	5	-0.23	96835460	11061	85.96	8760	8790	8720	11380	6140	8760	8754.67	7.51	-1380	8860	8810	8770	8720	8680	8790	8700	250	2620	500	6830	10	1	50000000	4370	12.58	2.29	12	0.02	695.00	3814.00	9080	20241220	-3.74	6540	20240805	33.64	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3754041	N	N	0	N	N
132	20250306	150353	55	60.00	KOSDAQ	N	N	N	Y	60	N	8730	-30	5	-0.34	96765600	11053	85.90	8760	8790	8720	11380	6140	8760	8754.69	7.51	-1374	8860	8810	8770	8720	8680	8790	8700	250	2620	500	6830	10	1	50000000	4365	12.56	2.29	12	0.02	695.00	3814.00	9080	20241220	-3.85	6540	20240805	33.49	9010	-3.11	20250102	8340	4.68	20250203	9080	-3.85	20241220	6540	33.49	20240805	0.06	N	029960	500	250 억	3754041	N	N	0	N	N
133	20250306	140352	55	60.00	KOSDAQ	N	N	N	Y	60	N	8720	-40	5	-0.46	93982520	10735	83.42	8760	8790	8720	11380	6140	8760	8754.78	7.51	-1617	8860	8810	8770	8720	8680	8790	8700	250	2620	500	6830	10	1	50000000	4360	12.55	2.29	12	0.02	695.00	3814.00	9080	20241220	-3.96	6540	20240805	33.33	9010	-3.22	20250102	8340	4.56	20250203	9080	-3.96	20241220	6540	33.33	20240805	0.06	N	029960	500	250 억	3754041	N	N	0	N	N
134	20250306	130352	55	60.00	KOSDAQ	N	N	N	Y	60	N	8720	-40	5	-0.46	77736750	8875	68.97	8760	8790	8720	11380	6140	8760	8759.07	7.51	-665	8860	8810	8770	8720	8680	8790	8700	250	2620	500	6830	10	1	50000000	4360	12.55	2.29	12	0.02	695.00	3814.00	9080	20241220	-3.96	6540	20240805	33.33	9010	-3.22	20250102	8340	4.56	20250203	9080	-3.96	20241220	6540	33.33	20240805	0.06	N	029960	500	250 억	3754041	N	N	0	N	N
135	20250306	120352	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	0	3	0.00	70654490	8064	62.67	8760	8790	8730	11380	6140	8760	8761.72	7.51	-115	8860	8810	8770	8720	8680	8790	8700	250	2620	500	6830	10	1	50000000	4380	12.60	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.52	6540	20240805	33.94	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6540	33.94	20240805	0.06	N	029960	500	250 억	3754041	N	N	0	N	N
136	20250306	110351	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	20	2	0.23	69934980	7982	62.03	8760	8790	8730	11380	6140	8760	8761.59	7.51	-123	8860	8810	8770	8720	8680	8790	8700	250	2620	500	6830	10	1	50000000	4390	12.63	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.30	6540	20240805	34.25	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6540	34.25	20240805	0.06	N	029960	500	250 억	3754041	N	N	0	N	N
137	20250306	100352	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	0	3	0.00	1628800	186	1.45	8760	8770	8750	11380	6140	8760	8756.99	7.51	10	8860	8810	8770	8720	8680	8790	8700	250	2620	500	6830	10	1	50000000	4380	12.60	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.52	6540	20240805	33.94	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6540	33.94	20240805	0.06	N	029960	500	250 억	3754041	N	N	0	N	N
138	20250306	090355	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	0	3	0.00	455520	52	0.40	8760	8760	8760	11380	6140	8760	8760.00	7.51	26	8860	8810	8770	8720	8680	8790	8700	250	2620	500	6830	10	1	50000000	4380	12.60	2.30	12	0.00	695.00	3814.00	9080	20241220	-3.52	6540	20240805	33.94	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6540	33.94	20240805	0.06	N	029960	500	250 억	3754041	N	N	0	N	N
139	20250305	160349	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	-40	5	-0.45	112881460	12868	71.54	8800	8820	8730	11440	6160	8800	8772.26	7.51	773	8866	8832	8766	8732	8666	8850	8750	250	2640	500	6860	10	1	50000000	4380	12.60	2.30	12	0.03	695.00	3814.00	9080	20241220	-3.52	6540	20240805	33.94	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6540	33.94	20240805	0.06	N	029960	500	250 억	3753268	N	N	0	N	N
140	20250305	150351	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	-40	5	-0.45	98080560	11182	62.16	8800	8820	8730	11440	6160	8800	8771.29	7.51	580	8866	8832	8766	8732	8666	8850	8750	250	2640	500	6860	10	1	50000000	4380	12.60	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.52	6540	20240805	33.94	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6540	33.94	20240805	0.06	N	029960	500	250 억	3753268	N	N	0	N	N
141	20250305	140348	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	-40	5	-0.45	96320190	10981	61.05	8800	8820	8730	11440	6160	8800	8771.53	7.51	504	8866	8832	8766	8732	8666	8850	8750	250	2640	500	6860	10	1	50000000	4380	12.60	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.52	6540	20240805	33.94	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6540	33.94	20240805	0.06	N	029960	500	250 억	3753268	N	N	0	N	N
142	20250305	130348	55	60.00	KOSDAQ	N	N	N	Y	60	N	8770	-30	5	-0.34	94231110	10743	59.72	8800	8820	8730	11440	6160	8800	8771.40	7.51	467	8866	8832	8766	8732	8666	8850	8750	250	2640	500	6860	10	1	50000000	4385	12.62	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.41	6540	20240805	34.10	9010	-2.66	20250102	8340	5.16	20250203	9080	-3.41	20241220	6540	34.10	20240805	0.06	N	029960	500	250 억	3753268	N	N	0	N	N
143	20250305	120350	55	60.00	KOSDAQ	N	N	N	Y	60	N	8760	-40	5	-0.45	93014230	10604	58.95	8800	8820	8730	11440	6160	8800	8771.62	7.51	453	8866	8832	8766	8732	8666	8850	8750	250	2640	500	6860	10	1	50000000	4380	12.60	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.52	6540	20240805	33.94	9010	-2.77	20250102	8340	5.04	20250203	9080	-3.52	20241220	6540	33.94	20240805	0.06	N	029960	500	250 억	3753268	N	N	0	N	N
144	20250305	110347	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-20	5	-0.23	92611060	10558	58.69	8800	8820	8730	11440	6160	8800	8771.65	7.51	420	8866	8832	8766	8732	8666	8850	8750	250	2640	500	6860	10	1	50000000	4390	12.63	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.30	6540	20240805	34.25	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6540	34.25	20240805	0.06	N	029960	500	250 억	3753268	N	N	0	N	N
145	20250305	100350	55	60.00	KOSDAQ	N	N	N	Y	60	N	8780	-20	5	-0.23	85227950	9716	54.01	8800	8820	8730	11440	6160	8800	8771.92	7.51	105	8866	8832	8766	8732	8666	8850	8750	250	2640	500	6860	10	1	50000000	4390	12.63	2.30	12	0.02	695.00	3814.00	9080	20241220	-3.30	6540	20240805	34.25	9010	-2.55	20250102	8340	5.28	20250203	9080	-3.30	20241220	6540	34.25	20240805	0.06	N	029960	500	250 억	3753268	N	N	0	N	N
146	20250305	090347	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	0	3	0.00	26400	3	0.02	8800	8800	8800	11440	6160	8800	8800.00	7.51	0	8866	8832	8766	8732	8666	8850	8750	250	2640	500	6860	10	1	50000000	4400	12.66	2.31	12	0.00	695.00	3814.00	9080	20241220	-3.08	6540	20240805	34.56	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6540	34.56	20240805	0.06	N	029960	500	250 억	3753268	N	N	0	N	N
147	20250304	160346	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	70	2	0.80	157487980	17980	436.83	8730	8800	8700	11340	6120	8730	8759.06	7.50	6651	8863	8796	8763	8696	8663	8780	8680	250	2610	500	6800	10	1	50000000	4400	12.66	2.31	12	0.04	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6540	34.56	20240805	0.06	N	029960	500	250 억	3748731	N	N	0	N	N
148	20250304	150345	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	70	2	0.80	156670050	17887	434.57	8730	8800	8700	11340	6120	8730	8758.88	7.50	6643	8863	8796	8763	8696	8663	8780	8680	250	2610	500	6800	10	1	50000000	4400	12.66	2.31	12	0.04	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6540	34.56	20240805	0.06	N	029960	500	250 억	3748731	N	N	0	N	N
149	20250304	140346	55	60.00	KOSDAQ	N	N	N	Y	60	N	8800	70	2	0.80	152852680	17453	424.03	8730	8800	8700	11340	6120	8730	8757.96	7.50	6223	8863	8796	8763	8696	8663	8780	8680	250	2610	500	6800	10	1	50000000	4400	12.66	2.31	12	0.03	695.00	3814.00	9080	20241220	-3.08	6510	20240220	35.18	9010	-2.33	20250102	8340	5.52	20250203	9080	-3.08	20241220	6540	34.56	20240805	0.06	N	029960	500	250 억	3748731	N	N	0	N	N
150	20250304	130345	55	60.00	KOSDAQ	N	N	N	Y	60	N	8790	60	2	0.69	149677230	17092	415.26	8730	8800	8700	11340	6120	8730	8757.15	7.50	5871	8863	8796	8763	8696	8663	8780	8680	250	2610	500	6800	10	1	50000000	4395	12.65	2.30	12	0.03	695.00	3814.00	9080	20241220	-3.19	6510	20240220	35.02	9010	-2.44	20250102	8340	5.40	20250203	9080	-3.19	20241220	6540	34.40	20240805	0.06	N	029960	500	250 억	3748731	N	N	0	N	N
151	20250304	120343	55	60.00	KOSDAQ	N	N	N	Y	60	N	8750	20	2	0.23	46699970	5346	129.88	8730	8780	8700	11340	6120	8730	8735.50	7.50	-117	8863	8796	8763	8696	8663	8780	8680	250	2610	500	6800	10	1	50000000	4375	12.59	2.29	12	0.01	695.00	3814.00	9080	20241220	-3.63	6510	20240220	34.41	9010	-2.89	20250102	8340	4.92	20250203	9080	-3.63	20241220	6540	33.79	20240805	0.06	N	029960	500	250 억	3748731	N	N	0	N	N
152	20250304	110345	55	60.00	KOSDAQ	N	N	N	Y	60	N	8750	20	2	0.23	44889330	5139	124.85	8730	8780	8700	11340	6120	8730	8735.03	7.50	-320	8863	8796	8763	8696	8663	8780	8680	250	2610	500	6800	10	1	50000000	4375	12.59	2.29	12	0.01	695.00	3814.00	9080	20241220	-3.63	6510	20240220	34.41	9010	-2.89	20250102	8340	4.92	20250203	9080	-3.63	20241220	6540	33.79	20240805	0.06	N	029960	500	250 억	3748731	N	N	0	N	N
153	20250304	100343	55	60.00	KOSDAQ	N	N	N	Y	60	N	8740	10	2	0.11	22754050	2606	63.31	8730	8780	8700	11340	6120	8730	8731.41	7.50	-641	8863	8796	8763	8696	8663	8780	8680	250	2610	500	6800	10	1	50000000	4370	12.58	2.29	12	0.01	695.00	3814.00	9080	20241220	-3.74	6510	20240220	34.25	9010	-3.00	20250102	8340	4.80	20250203	9080	-3.74	20241220	6540	33.64	20240805	0.06	N	029960	500	250 억	3748731	N	N	0	N	N
154	20250304	090341	55	60.00	KOSDAQ	N	N	N	Y	60	N	8730	0	3	0.00	3750870	430	10.45	8730	8730	8720	11340	6120	8730	8722.95	7.50	-188	8863	8796	8763	8696	8663	8780	8680	250	2610	500	6800	10	1	50000000	4365	12.56	2.29	12	0.00	695.00	3814.00	9080	20241220	-3.85	6510	20240220	34.10	9010	-3.11	20250102	8340	4.68	20250203	9080	-3.85	20241220	6540	33.49	20240805	0.06	N	029960	500	250 억	3748731	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History