KissMeData/109960/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160821	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	0	3	0.00	194194448	410260	155.73	481	489	462	629	339	484	473.34	0.48	-134933	494	489	479	474	464	491	476	1004	145	500	320	1	1	200789269	972	-2.22	0.32	12	0.20	-218.00	1505.00	808	20240724	-40.10	402	20241209	20.40	588	-17.69	20250227	422	14.69	20250213	808	-40.10	20240724	402	20.40	20241209	1.09	N	109960	500	1003 억	968786	N	N	N	N
3	20250328	150824	57	100.00	KOSDAQ	유통	N	N	N	N	N	481	-3	5	-0.62	177757473	376085	142.76	481	489	462	629	339	484	472.65	0.48	-130153	494	489	479	474	464	491	476	1004	145	500	320	1	1	200789269	966	-2.21	0.32	12	0.19	-218.00	1505.00	808	20240724	-40.47	402	20241209	19.65	588	-18.20	20250227	422	13.98	20250213	808	-40.47	20240724	402	19.65	20241209	1.09	N	109960	500	1003 억	968786	N	N	N	N
4	20250328	140827	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	-14	5	-2.89	142601095	301871	114.59	481	489	462	629	339	484	472.39	0.48	-133058	494	489	479	474	464	491	476	1004	145	500	320	1	1	200789269	944	-2.16	0.31	12	0.15	-218.00	1505.00	808	20240724	-41.83	402	20241209	16.92	588	-20.07	20250227	422	11.37	20250213	808	-41.83	20240724	402	16.92	20241209	1.09	N	109960	500	1003 억	968786	N	N	N	N
5	20250328	130825	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	-13	5	-2.69	138554834	293217	111.30	481	489	462	629	339	484	472.53	0.48	-128514	494	489	479	474	464	491	476	1004	145	500	320	1	1	200789269	946	-2.16	0.31	12	0.15	-218.00	1505.00	808	20240724	-41.71	402	20241209	17.16	588	-19.90	20250227	422	11.61	20250213	808	-41.71	20240724	402	17.16	20241209	1.09	N	109960	500	1003 억	968786	N	N	N	N
6	20250328	120823	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	-14	5	-2.89	115718516	244268	92.72	481	489	467	629	339	484	473.74	0.48	-121019	494	489	479	474	464	491	476	1004	145	500	320	1	1	200789269	944	-2.16	0.31	12	0.12	-218.00	1505.00	808	20240724	-41.83	402	20241209	16.92	588	-20.07	20250227	422	11.37	20250213	808	-41.83	20240724	402	16.92	20241209	1.09	N	109960	500	1003 억	968786	N	N	N	N
7	20250328	110821	57	100.00	KOSDAQ	유통	N	N	N	N	N	474	-10	5	-2.07	104861345	221162	83.95	481	489	467	629	339	484	474.14	0.48	-107998	494	489	479	474	464	491	476	1004	145	500	320	1	1	200789269	952	-2.17	0.31	12	0.11	-218.00	1505.00	808	20240724	-41.34	402	20241209	17.91	588	-19.39	20250227	422	12.32	20250213	808	-41.34	20240724	402	17.91	20241209	1.09	N	109960	500	1003 억	968786	N	N	N	N
8	20250328	100826	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	-14	5	-2.89	71890117	151156	57.38	481	489	467	629	339	484	475.60	0.48	-106839	494	489	479	474	464	491	476	1004	145	500	320	1	1	200789269	944	-2.16	0.31	12	0.08	-218.00	1505.00	808	20240724	-41.83	402	20241209	16.92	588	-20.07	20250227	422	11.37	20250213	808	-41.83	20240724	402	16.92	20241209	1.09	N	109960	500	1003 억	968786	N	N	N	N
9	20250328	090831	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-9	5	-1.86	39113867	81634	30.99	481	489	475	629	339	484	479.14	0.48	-77891	494	489	479	474	464	491	476	1004	145	500	320	1	1	200789269	954	-2.18	0.32	12	0.04	-218.00	1505.00	808	20240724	-41.21	402	20241209	18.16	588	-19.22	20250227	422	12.56	20250213	808	-41.21	20240724	402	18.16	20241209	1.09	N	109960	500	1003 억	968786	N	N	N	N
10	20250327	162025	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	-1	5	-0.21	125611281	263439	149.21	472	484	469	630	340	485	476.81	0.49	-6632	508	496	488	476	468	502	482	1004	145	500	320	1	1	200789269	972	-2.22	0.32	12	0.13	-218.00	1505.00	808	20240724	-40.10	402	20241209	20.40	588	-17.69	20250227	422	14.69	20250213	808	-40.10	20240724	402	20.40	20241209	1.14	N	109960	500	1003 억	975418	N	N	N	N
11	20250327	150823	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-2	5	-0.41	115545013	242540	137.38	472	483	469	630	340	485	476.40	0.49	3153	508	496	488	476	468	502	482	1004	145	500	320	1	1	200789269	970	-2.22	0.32	12	0.12	-218.00	1505.00	808	20240724	-40.22	402	20241209	20.15	588	-17.86	20250227	422	14.45	20250213	808	-40.22	20240724	402	20.15	20241209	1.14	N	109960	500	1003 억	975418	N	N	N	N
12	20250327	140822	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-8	5	-1.65	110351932	231710	131.24	472	483	469	630	340	485	476.25	0.49	-966	508	496	488	476	468	502	482	1004	145	500	320	1	1	200789269	958	-2.19	0.32	12	0.12	-218.00	1505.00	808	20240724	-40.97	402	20241209	18.66	588	-18.88	20250227	422	13.03	20250213	808	-40.97	20240724	402	18.66	20241209	1.14	N	109960	500	1003 억	975418	N	N	N	N
13	20250327	130819	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-6	5	-1.24	99074461	208085	117.86	472	483	469	630	340	485	476.12	0.49	-1977	508	496	488	476	468	502	482	1004	145	500	320	1	1	200789269	962	-2.20	0.32	12	0.10	-218.00	1505.00	808	20240724	-40.72	402	20241209	19.15	588	-18.54	20250227	422	13.51	20250213	808	-40.72	20240724	402	19.15	20241209	1.14	N	109960	500	1003 억	975418	N	N	N	N
14	20250327	120827	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-6	5	-1.24	96748064	203230	115.11	472	483	469	630	340	485	476.05	0.49	-1457	508	496	488	476	468	502	482	1004	145	500	320	1	1	200789269	962	-2.20	0.32	12	0.10	-218.00	1505.00	808	20240724	-40.72	402	20241209	19.15	588	-18.54	20250227	422	13.51	20250213	808	-40.72	20240724	402	19.15	20241209	1.14	N	109960	500	1003 억	975418	N	N	N	N
15	20250327	110824	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-5	5	-1.03	84755575	178237	100.96	472	483	469	630	340	485	475.52	0.49	1212	508	496	488	476	468	502	482	1004	145	500	320	1	1	200789269	964	-2.20	0.32	12	0.09	-218.00	1505.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.14	N	109960	500	1003 억	975418	N	N	N	N
16	20250327	100819	57	100.00	KOSDAQ	유통	N	N	N	N	N	481	-4	5	-0.82	52542848	110866	62.80	472	483	469	630	340	485	473.93	0.49	32118	508	496	488	476	468	502	482	1004	145	500	320	1	1	200789269	966	-2.21	0.32	12	0.06	-218.00	1505.00	808	20240724	-40.47	402	20241209	19.65	588	-18.20	20250227	422	13.98	20250213	808	-40.47	20240724	402	19.65	20241209	1.14	N	109960	500	1003 억	975418	N	N	N	N
17	20250327	090824	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-8	5	-1.65	35577590	75390	42.70	472	481	469	630	340	485	471.91	0.49	10149	508	496	488	476	468	502	482	1004	145	500	320	1	1	200789269	958	-2.19	0.32	12	0.04	-218.00	1505.00	808	20240724	-40.97	402	20241209	18.66	588	-18.88	20250227	422	13.03	20250213	808	-40.97	20240724	402	18.66	20241209	1.14	N	109960	500	1003 억	975418	N	N	N	N
18	20250326	160813	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-1	5	-0.21	72451803	149615	41.89	480	500	480	631	341	486	484.25	0.49	-14068	514	499	488	473	462	494	468	1004	145	500	330	1	1	200789269	974	-2.22	0.32	12	0.07	-218.00	1505.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.11	N	109960	500	1003 억	985302	N	N	N	N
19	20250326	150816	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-1	5	-0.21	67787828	139983	39.19	480	500	480	631	341	486	484.26	0.49	-8260	514	499	488	473	462	494	468	1004	145	500	330	1	1	200789269	974	-2.22	0.32	12	0.07	-218.00	1505.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.11	N	109960	500	1003 억	985302	N	N	N	N
20	20250326	140815	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	2	2	0.41	64811640	133834	37.47	480	500	480	631	341	486	484.27	0.49	-5473	514	499	488	473	462	494	468	1004	145	500	330	1	1	200789269	980	-2.24	0.32	12	0.07	-218.00	1505.00	808	20240724	-39.60	402	20241209	21.39	588	-17.01	20250227	422	15.64	20250213	808	-39.60	20240724	402	21.39	20241209	1.11	N	109960	500	1003 억	985302	N	N	N	N
21	20250326	130815	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	2	2	0.41	64804320	133819	37.46	480	500	480	631	341	486	484.27	0.49	-5473	514	499	488	473	462	494	468	1004	145	500	330	1	1	200789269	980	-2.24	0.32	12	0.07	-218.00	1505.00	808	20240724	-39.60	402	20241209	21.39	588	-17.01	20250227	422	15.64	20250213	808	-39.60	20240724	402	21.39	20241209	1.11	N	109960	500	1003 억	985302	N	N	N	N
22	20250326	120820	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-1	5	-0.21	53274102	110101	30.82	480	500	480	631	341	486	483.87	0.49	-4542	514	499	488	473	462	494	468	1004	145	500	330	1	1	200789269	974	-2.22	0.32	12	0.05	-218.00	1505.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.11	N	109960	500	1003 억	985302	N	N	N	N
23	20250326	110817	57	100.00	KOSDAQ	유통	N	N	N	N	N	486	0	3	0.00	50737344	104873	29.36	480	500	480	631	341	486	483.80	0.49	-4196	514	499	488	473	462	494	468	1004	145	500	330	1	1	200789269	976	-2.23	0.32	12	0.05	-218.00	1505.00	808	20240724	-39.85	402	20241209	20.90	588	-17.35	20250227	422	15.17	20250213	808	-39.85	20240724	402	20.90	20241209	1.11	N	109960	500	1003 억	985302	N	N	N	N
24	20250326	100817	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	-2	5	-0.41	45588769	94289	26.40	480	500	480	631	341	486	483.50	0.49	-6427	514	499	488	473	462	494	468	1004	145	500	330	1	1	200789269	972	-2.22	0.32	12	0.05	-218.00	1505.00	808	20240724	-40.10	402	20241209	20.40	588	-17.69	20250227	422	14.69	20250213	808	-40.10	20240724	402	20.40	20241209	1.11	N	109960	500	1003 억	985302	N	N	N	N
25	20250326	090817	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	4	2	0.82	3384233	6998	1.96	480	492	480	631	341	486	483.60	0.49	2688	514	499	488	473	462	494	468	1004	145	500	330	1	1	200789269	984	-2.25	0.33	12	0.00	-218.00	1505.00	808	20240724	-39.36	402	20241209	21.89	588	-16.67	20250227	422	16.11	20250213	808	-39.36	20240724	402	21.89	20241209	1.11	N	109960	500	1003 억	985302	N	N	N	N
26	20250325	160811	57	100.00	KOSDAQ	유통	N	N	N	N	N	486	-15	5	-2.99	174339858	357184	45.54	500	503	477	651	351	501	488.10	0.56	-141070	527	514	496	483	465	520	489	1004	150	500	340	1	1	200789269	976	-2.23	0.32	12	0.18	-218.00	1505.00	808	20240724	-39.85	402	20241209	20.90	588	-17.35	20250227	422	15.17	20250213	808	-39.85	20240724	402	20.90	20241209	1.16	N	109960	500	1003 억	1115044	N	N	N	N
27	20250325	150813	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-16	5	-3.19	171000854	350290	44.66	500	503	477	651	351	501	488.17	0.56	-138073	527	514	496	483	465	520	489	1004	150	500	340	1	1	200789269	974	-2.22	0.32	12	0.17	-218.00	1505.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.16	N	109960	500	1003 억	1115044	N	N	N	N
28	20250325	140810	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-24	5	-4.79	144733229	295787	37.71	500	503	477	651	351	501	489.32	0.56	-137842	527	514	496	483	465	520	489	1004	150	500	340	1	1	200789269	958	-2.19	0.32	12	0.15	-218.00	1505.00	808	20240724	-40.97	402	20241209	18.66	588	-18.88	20250227	422	13.03	20250213	808	-40.97	20240724	402	18.66	20241209	1.16	N	109960	500	1003 억	1115044	N	N	N	N
29	20250325	130811	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	-14	5	-2.79	104556650	212235	27.06	500	503	480	651	351	501	492.65	0.56	-96282	527	514	496	483	465	520	489	1004	150	500	340	1	1	200789269	978	-2.23	0.32	12	0.11	-218.00	1505.00	808	20240724	-39.73	402	20241209	21.14	588	-17.18	20250227	422	15.40	20250213	808	-39.73	20240724	402	21.14	20241209	1.16	N	109960	500	1003 억	1115044	N	N	N	N
30	20250325	120812	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	-14	5	-2.79	93950503	190286	24.26	500	503	486	651	351	501	493.73	0.56	-90213	527	514	496	483	465	520	489	1004	150	500	340	1	1	200789269	978	-2.23	0.32	12	0.09	-218.00	1505.00	808	20240724	-39.73	402	20241209	21.14	588	-17.18	20250227	422	15.40	20250213	808	-39.73	20240724	402	21.14	20241209	1.16	N	109960	500	1003 억	1115044	N	N	N	N
31	20250325	110811	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	-4	5	-0.80	59507068	120004	15.30	500	503	491	651	351	501	495.88	0.56	-59355	527	514	496	483	465	520	489	1004	150	500	340	1	1	200789269	998	-2.28	0.33	12	0.06	-218.00	1505.00	808	20240724	-38.49	402	20241209	23.63	588	-15.48	20250227	422	17.77	20250213	808	-38.49	20240724	402	23.63	20241209	1.16	N	109960	500	1003 억	1115044	N	N	N	N
32	20250325	100821	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-2	5	-0.40	40362240	81275	10.36	500	503	492	651	351	501	496.61	0.56	-27396	527	514	496	483	465	520	489	1004	150	500	340	1	1	200789269	1002	-2.29	0.33	12	0.04	-218.00	1505.00	808	20240724	-38.24	402	20241209	24.13	588	-15.14	20250227	422	18.25	20250213	808	-38.24	20240724	402	24.13	20241209	1.16	N	109960	500	1003 억	1115044	N	N	N	N
33	20250325	090818	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-1	5	-0.20	8823054	17692	2.26	500	502	498	651	351	501	498.70	0.56	11307	527	514	496	483	465	520	489	1004	150	500	340	1	1	200789269	1004	-2.29	0.33	12	0.01	-218.00	1505.00	808	20240724	-38.12	402	20241209	24.38	588	-14.97	20250227	422	18.48	20250213	808	-38.12	20240724	402	24.38	20241209	1.16	N	109960	500	1003 억	1115044	N	N	N	N
34	20250324	160809	57	100.00	KOSDAQ	유통	N	N	N	N	N	501	27	2	5.70	389336987	779547	196.90	480	509	478	616	332	474	499.44	0.42	294025	502	487	477	462	452	483	458	1004	142	500	320	1	1	200789269	1006	-2.30	0.33	12	0.39	-218.00	1505.00	808	20240724	-38.00	402	20241209	24.63	588	-14.80	20250227	422	18.72	20250213	808	-38.00	20240724	402	24.63	20241209	1.18	N	109960	500	1003 억	839025	N	N	N	N
35	20250324	150814	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	26	2	5.49	380548625	761970	192.46	480	509	478	616	332	474	499.43	0.42	301651	502	487	477	462	452	483	458	1004	142	500	320	1	1	200789269	1004	-2.29	0.33	12	0.38	-218.00	1505.00	808	20240724	-38.12	402	20241209	24.38	588	-14.97	20250227	422	18.48	20250213	808	-38.12	20240724	402	24.38	20241209	1.18	N	109960	500	1003 억	839025	N	N	N	N
36	20250324	140815	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	26	2	5.49	348787928	698421	176.41	480	509	478	616	332	474	499.39	0.42	278477	502	487	477	462	452	483	458	1004	142	500	320	1	1	200789269	1004	-2.29	0.33	12	0.35	-218.00	1505.00	808	20240724	-38.12	402	20241209	24.38	588	-14.97	20250227	422	18.48	20250213	808	-38.12	20240724	402	24.38	20241209	1.18	N	109960	500	1003 억	839025	N	N	N	N
37	20250324	130815	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	24	2	5.06	314022322	628964	158.87	480	509	478	616	332	474	499.27	0.42	249587	502	487	477	462	452	483	458	1004	142	500	320	1	1	200789269	1000	-2.28	0.33	12	0.31	-218.00	1505.00	808	20240724	-38.37	402	20241209	23.88	588	-15.31	20250227	422	18.01	20250213	808	-38.37	20240724	402	23.88	20241209	1.18	N	109960	500	1003 억	839025	N	N	N	N
38	20250324	120815	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	25	2	5.27	300093106	600902	151.78	480	509	478	616	332	474	499.40	0.42	239370	502	487	477	462	452	483	458	1004	142	500	320	1	1	200789269	1002	-2.29	0.33	12	0.30	-218.00	1505.00	808	20240724	-38.24	402	20241209	24.13	588	-15.14	20250227	422	18.25	20250213	808	-38.24	20240724	402	24.13	20241209	1.18	N	109960	500	1003 억	839025	N	N	N	N
39	20250324	110813	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	25	2	5.27	290249887	581137	146.79	480	509	478	616	332	474	499.45	0.42	242982	502	487	477	462	452	483	458	1004	142	500	320	1	1	200789269	1002	-2.29	0.33	12	0.29	-218.00	1505.00	808	20240724	-38.24	402	20241209	24.13	588	-15.14	20250227	422	18.25	20250213	808	-38.24	20240724	402	24.13	20241209	1.18	N	109960	500	1003 억	839025	N	N	N	N
40	20250324	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	29	2	6.12	86467428	174730	44.13	480	508	478	616	332	474	494.86	0.42	53838	502	487	477	462	452	483	458	1004	142	500	320	1	1	200789269	1010	-2.31	0.33	12	0.09	-218.00	1505.00	808	20240724	-37.75	402	20241209	25.12	588	-14.46	20250227	422	19.19	20250213	808	-37.75	20240724	402	25.12	20241209	1.18	N	109960	500	1003 억	839025	N	N	N	N
41	20250324	090813	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	8	2	1.69	3075917	6390	1.61	480	488	478	616	332	474	481.36	0.42	-795	502	487	477	462	452	483	458	1004	142	500	320	1	1	200789269	968	-2.21	0.32	12	0.00	-218.00	1505.00	808	20240724	-40.35	402	20241209	19.90	588	-18.03	20250227	422	14.22	20250213	808	-40.35	20240724	402	19.90	20241209	1.18	N	109960	500	1003 억	839025	N	N	N	N
42	20250321	160827	57	100.00	KOSDAQ	유통	N	N	N	N	N	474	-15	5	-3.07	189851645	392662	112.80	485	492	467	635	343	489	484.48	0.37	50764	505	496	488	479	471	501	484	1004	146	500	330	1	1	200789269	952	-2.17	0.31	12	0.20	-218.00	1505.00	808	20240724	-41.34	402	20241209	17.91	588	-19.39	20250227	422	12.32	20250213	808	-41.34	20240724	402	17.91	20241209	1.18	N	109960	500	1003 억	734222	N	N	N	N
43	20250321	150812	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	-16	5	-3.27	162487361	334950	96.22	485	492	467	635	343	489	485.11	0.37	58732	505	496	488	479	471	501	484	1004	146	500	330	1	1	200789269	950	-2.17	0.31	12	0.17	-218.00	1505.00	808	20240724	-41.46	402	20241209	17.66	588	-19.56	20250227	422	12.09	20250213	808	-41.46	20240724	402	17.66	20241209	1.18	N	109960	500	1003 억	734222	N	N	N	N
44	20250321	140813	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-4	5	-0.82	120346224	246484	70.81	485	492	481	635	343	489	488.25	0.37	50451	505	496	488	479	471	501	484	1004	146	500	330	1	1	200789269	974	-2.22	0.32	12	0.12	-218.00	1505.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.18	N	109960	500	1003 억	734222	N	N	N	N
45	20250321	130813	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	-2	5	-0.41	91833004	187597	53.89	485	492	484	635	343	489	489.52	0.37	65213	505	496	488	479	471	501	484	1004	146	500	330	1	1	200789269	978	-2.23	0.32	12	0.09	-218.00	1505.00	808	20240724	-39.73	402	20241209	21.14	588	-17.18	20250227	422	15.40	20250213	808	-39.73	20240724	402	21.14	20241209	1.18	N	109960	500	1003 억	734222	N	N	N	N
46	20250321	120814	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-4	5	-0.82	91507328	186929	53.70	485	492	484	635	343	489	489.53	0.37	64999	505	496	488	479	471	501	484	1004	146	500	330	1	1	200789269	974	-2.22	0.32	12	0.09	-218.00	1505.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.18	N	109960	500	1003 억	734222	N	N	N	N
47	20250321	110813	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	-1	5	-0.20	57181278	116776	33.55	485	492	484	635	343	489	489.67	0.37	18304	505	496	488	479	471	501	484	1004	146	500	330	1	1	200789269	980	-2.24	0.32	12	0.06	-218.00	1505.00	808	20240724	-39.60	402	20241209	21.39	588	-17.01	20250227	422	15.64	20250213	808	-39.60	20240724	402	21.39	20241209	1.18	N	109960	500	1003 억	734222	N	N	N	N
48	20250321	100815	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	2	2	0.41	52799320	107824	30.97	485	492	484	635	343	489	489.68	0.37	13123	505	496	488	479	471	501	484	1004	146	500	330	1	1	200789269	986	-2.25	0.33	12	0.05	-218.00	1505.00	808	20240724	-39.23	402	20241209	22.14	588	-16.50	20250227	422	16.35	20250213	808	-39.23	20240724	402	22.14	20241209	1.18	N	109960	500	1003 억	734222	N	N	N	N
49	20250321	090818	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	-1	5	-0.20	4780334	9811	2.82	485	488	484	635	343	489	487.24	0.37	-3085	505	496	488	479	471	501	484	1004	146	500	330	1	1	200789269	980	-2.24	0.32	12	0.00	-218.00	1505.00	808	20240724	-39.60	402	20241209	21.39	588	-17.01	20250227	422	15.64	20250213	808	-39.60	20240724	402	21.39	20241209	1.18	N	109960	500	1003 억	734222	N	N	N	N
50	20250320	161256	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	-1	5	-0.20	168466450	347895	75.44	488	497	480	637	343	490	484.21	0.39	-78736	512	500	491	479	470	496	475	1004	147	500	330	1	1	200789269	982	-2.24	0.32	12	0.17	-218.00	1505.00	808	20240724	-39.48	402	20241209	21.64	588	-16.84	20250227	422	15.88	20250213	808	-39.48	20240724	402	21.64	20241209	1.17	N	109960	500	1003 억	786420	N	N	N	N
51	20250320	150811	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	-3	5	-0.61	163089420	336890	73.05	488	497	480	637	343	490	484.10	0.39	-77092	512	500	491	479	470	496	475	1004	147	500	330	1	1	200789269	978	-2.23	0.32	12	0.17	-218.00	1505.00	808	20240724	-39.73	402	20241209	21.14	588	-17.18	20250227	422	15.40	20250213	808	-39.73	20240724	402	21.14	20241209	1.17	N	109960	500	1003 억	786420	N	N	N	N
52	20250320	140815	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	-2	5	-0.41	139245432	287700	62.39	488	497	480	637	343	490	484.00	0.39	-76006	512	500	491	479	470	496	475	1004	147	500	330	1	1	200789269	980	-2.24	0.32	12	0.14	-218.00	1505.00	808	20240724	-39.60	402	20241209	21.39	588	-17.01	20250227	422	15.64	20250213	808	-39.60	20240724	402	21.39	20241209	1.17	N	109960	500	1003 억	786420	N	N	N	N
53	20250320	130813	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-7	5	-1.43	90597567	186695	40.48	488	497	481	637	343	490	485.27	0.39	-38654	512	500	491	479	470	496	475	1004	147	500	330	1	1	200789269	970	-2.22	0.32	12	0.09	-218.00	1505.00	808	20240724	-40.22	402	20241209	20.15	588	-17.86	20250227	422	14.45	20250213	808	-40.22	20240724	402	20.15	20241209	1.17	N	109960	500	1003 억	786420	N	N	N	N
54	20250320	120811	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-8	5	-1.63	74794574	153882	33.37	488	497	481	637	343	490	486.05	0.39	-32230	512	500	491	479	470	496	475	1004	147	500	330	1	1	200789269	968	-2.21	0.32	12	0.08	-218.00	1505.00	808	20240724	-40.35	402	20241209	19.90	588	-18.03	20250227	422	14.22	20250213	808	-40.35	20240724	402	19.90	20241209	1.17	N	109960	500	1003 억	786420	N	N	N	N
55	20250320	110813	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	-8	5	-1.63	50398367	103262	22.39	488	497	482	637	343	490	488.06	0.39	-27744	512	500	491	479	470	496	475	1004	147	500	330	1	1	200789269	968	-2.21	0.32	12	0.05	-218.00	1505.00	808	20240724	-40.35	402	20241209	19.90	588	-18.03	20250227	422	14.22	20250213	808	-40.35	20240724	402	19.90	20241209	1.17	N	109960	500	1003 억	786420	N	N	N	N
56	20250320	100810	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	0	3	0.00	25576234	52007	11.28	488	497	482	637	343	490	491.78	0.39	-24654	512	500	491	479	470	496	475	1004	147	500	330	1	1	200789269	984	-2.25	0.33	12	0.03	-218.00	1505.00	808	20240724	-39.36	402	20241209	21.89	588	-16.67	20250227	422	16.11	20250213	808	-39.36	20240724	402	21.89	20241209	1.17	N	109960	500	1003 억	786420	N	N	N	N
57	20250320	090814	57	100.00	KOSDAQ	유통	N	N	N	N	N	492	2	2	0.41	11992015	24272	5.26	488	496	488	637	343	490	494.07	0.39	-15139	512	500	491	479	470	496	475	1004	147	500	330	1	1	200789269	988	-2.26	0.33	12	0.01	-218.00	1505.00	808	20240724	-39.11	402	20241209	22.39	588	-16.33	20250227	422	16.59	20250213	808	-39.11	20240724	402	22.39	20241209	1.17	N	109960	500	1003 억	786420	N	N	N	N
58	20250319	160808	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	-7	5	-1.41	227596082	461158	238.72	493	503	482	646	348	497	493.53	0.41	-36183	507	501	491	485	475	505	489	1004	149	500	330	1	1	200789269	984	-2.25	0.33	12	0.23	-218.00	1505.00	808	20240724	-39.36	402	20241209	21.89	588	-16.67	20250227	422	16.11	20250213	808	-39.36	20240724	402	21.89	20241209	1.16	N	109960	500	1003 억	813453	N	N	N	N
59	20250319	150809	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	-9	5	-1.81	219337262	444266	229.97	493	503	482	646	348	497	493.71	0.41	-34322	507	501	491	485	475	505	489	1004	149	500	330	1	1	200789269	980	-2.24	0.32	12	0.22	-218.00	1505.00	808	20240724	-39.60	402	20241209	21.39	588	-17.01	20250227	422	15.64	20250213	808	-39.60	20240724	402	21.39	20241209	1.16	N	109960	500	1003 억	813453	N	N	N	N
60	20250319	140812	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-12	5	-2.41	207875904	420657	217.75	493	503	482	646	348	497	494.17	0.41	-25968	507	501	491	485	475	505	489	1004	149	500	330	1	1	200789269	974	-2.22	0.32	12	0.21	-218.00	1505.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.16	N	109960	500	1003 억	813453	N	N	N	N
61	20250319	130809	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	-6	5	-1.21	179892766	362889	187.85	493	503	486	646	348	497	495.72	0.41	-21548	507	501	491	485	475	505	489	1004	149	500	330	1	1	200789269	986	-2.25	0.33	12	0.18	-218.00	1505.00	808	20240724	-39.23	402	20241209	22.14	588	-16.50	20250227	422	16.35	20250213	808	-39.23	20240724	402	22.14	20241209	1.16	N	109960	500	1003 억	813453	N	N	N	N
62	20250319	120810	57	100.00	KOSDAQ	유통	N	N	N	N	N	494	-3	5	-0.60	155715258	313354	162.21	493	503	489	646	348	497	496.93	0.41	-25237	507	501	491	485	475	505	489	1004	149	500	330	1	1	200789269	992	-2.27	0.33	12	0.16	-218.00	1505.00	808	20240724	-38.86	402	20241209	22.89	588	-15.99	20250227	422	17.06	20250213	808	-38.86	20240724	402	22.89	20241209	1.16	N	109960	500	1003 억	813453	N	N	N	N
63	20250319	110809	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	-1	5	-0.20	132745422	266617	138.01	493	503	491	646	348	497	497.89	0.41	-28108	507	501	491	485	475	505	489	1004	149	500	330	1	1	200789269	996	-2.28	0.33	12	0.13	-218.00	1505.00	808	20240724	-38.61	402	20241209	23.38	588	-15.65	20250227	422	17.54	20250213	808	-38.61	20240724	402	23.38	20241209	1.16	N	109960	500	1003 억	813453	N	N	N	N
64	20250319	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	-4	5	-0.80	123429567	247793	128.27	493	503	491	646	348	497	498.12	0.41	-17172	507	501	491	485	475	505	489	1004	149	500	330	1	1	200789269	990	-2.26	0.33	12	0.12	-218.00	1505.00	808	20240724	-38.99	402	20241209	22.64	588	-16.16	20250227	422	16.82	20250213	808	-38.99	20240724	402	22.64	20241209	1.16	N	109960	500	1003 억	813453	N	N	N	N
65	20250319	090813	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	1	2	0.20	1355972	2746	1.42	493	498	493	646	348	497	493.80	0.41	1641	507	501	491	485	475	505	489	1004	149	500	330	1	1	200789269	1000	-2.28	0.33	12	0.00	-218.00	1505.00	808	20240724	-38.37	402	20241209	23.88	588	-15.31	20250227	422	18.01	20250213	808	-38.37	20240724	402	23.88	20241209	1.16	N	109960	500	1003 억	813453	N	N	N	N
66	20250318	160806	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	7	2	1.43	94232903	192476	17.24	490	497	481	637	343	490	489.58	0.41	-16093	533	511	495	473	457	522	484	1004	147	500	330	1	1	200789269	998	6.14	0.20	12	0.10	81.00	2521.00	808	20240724	-38.49	402	20241209	23.63	588	-15.48	20250227	422	17.77	20250213	808	-38.49	20240724	402	23.63	20241209	1.15	N	109960	500	1003 억	828750	N	N	N	N
67	20250318	150810	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	7	2	1.43	86776720	177466	15.89	490	497	481	637	343	490	488.98	0.41	-18796	533	511	495	473	457	522	484	1004	147	500	330	1	1	200789269	998	6.14	0.20	12	0.09	81.00	2521.00	808	20240724	-38.49	402	20241209	23.63	588	-15.48	20250227	422	17.77	20250213	808	-38.49	20240724	402	23.63	20241209	1.15	N	109960	500	1003 억	828750	N	N	N	N
68	20250318	140807	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	1	2	0.20	71005345	145385	13.02	490	494	481	637	343	490	488.40	0.41	-28240	533	511	495	473	457	522	484	1004	147	500	330	1	1	200789269	986	6.06	0.19	12	0.07	81.00	2521.00	808	20240724	-39.23	402	20241209	22.14	588	-16.50	20250227	422	16.35	20250213	808	-39.23	20240724	402	22.14	20241209	1.15	N	109960	500	1003 억	828750	N	N	N	N
69	20250318	130807	57	100.00	KOSDAQ	유통	N	N	N	N	N	492	2	2	0.41	66643144	136479	12.22	490	494	481	637	343	490	488.30	0.41	-25059	533	511	495	473	457	522	484	1004	147	500	330	1	1	200789269	988	6.07	0.20	12	0.07	81.00	2521.00	808	20240724	-39.11	402	20241209	22.39	588	-16.33	20250227	422	16.59	20250213	808	-39.11	20240724	402	22.39	20241209	1.15	N	109960	500	1003 억	828750	N	N	N	N
70	20250318	120807	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	3	2	0.61	47265277	96869	8.68	490	494	481	637	343	490	487.93	0.41	-23904	533	511	495	473	457	522	484	1004	147	500	330	1	1	200789269	990	6.09	0.20	12	0.05	81.00	2521.00	808	20240724	-38.99	402	20241209	22.64	588	-16.16	20250227	422	16.82	20250213	808	-38.99	20240724	402	22.64	20241209	1.15	N	109960	500	1003 억	828750	N	N	N	N
71	20250318	110806	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	1	2	0.20	32812449	67528	6.05	490	494	481	637	343	490	485.91	0.41	-13539	533	511	495	473	457	522	484	1004	147	500	330	1	1	200789269	986	6.06	0.19	12	0.03	81.00	2521.00	808	20240724	-39.23	402	20241209	22.14	588	-16.50	20250227	422	16.35	20250213	808	-39.23	20240724	402	22.14	20241209	1.15	N	109960	500	1003 억	828750	N	N	N	N
72	20250318	100808	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-5	5	-1.02	26967410	55506	4.97	490	494	481	637	343	490	485.85	0.41	-7225	533	511	495	473	457	522	484	1004	147	500	330	1	1	200789269	974	5.99	0.19	12	0.03	81.00	2521.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.15	N	109960	500	1003 억	828750	N	N	N	N
73	20250318	090811	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	0	3	0.00	560653	1144	0.10	490	494	490	637	343	490	490.08	0.41	-941	533	511	495	473	457	522	484	1004	147	500	330	1	1	200789269	984	6.05	0.19	12	0.00	81.00	2521.00	808	20240724	-39.36	402	20241209	21.89	588	-16.67	20250227	422	16.11	20250213	808	-39.36	20240724	402	21.89	20241209	1.15	N	109960	500	1003 억	828750	N	N	N	N
74	20250317	160804	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	11	2	2.30	553568824	1116470	54.77	479	517	479	622	336	479	495.82	0.37	94400	525	501	468	444	411	514	457	1004	143	500	320	1	1	200789269	984	6.05	0.19	12	0.56	81.00	2521.00	808	20240724	-39.36	402	20241209	21.89	588	-16.67	20250227	422	16.11	20250213	808	-39.36	20240724	402	21.89	20241209	1.27	N	109960	500	1003 억	735167	N	N	N	N
75	20250317	150804	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	14	2	2.92	548158327	1105488	54.23	479	517	479	622	336	479	495.85	0.37	102925	525	501	468	444	411	514	457	1004	143	500	320	1	1	200789269	990	6.09	0.20	12	0.55	81.00	2521.00	808	20240724	-38.99	402	20241209	22.64	588	-16.16	20250227	422	16.82	20250213	808	-38.99	20240724	402	22.64	20241209	1.27	N	109960	500	1003 억	735167	N	N	N	N
76	20250317	140806	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	11	2	2.30	538692551	1086303	53.29	479	517	479	622	336	479	495.90	0.37	100356	525	501	468	444	411	514	457	1004	143	500	320	1	1	200789269	984	6.05	0.19	12	0.54	81.00	2521.00	808	20240724	-39.36	402	20241209	21.89	588	-16.67	20250227	422	16.11	20250213	808	-39.36	20240724	402	21.89	20241209	1.27	N	109960	500	1003 억	735167	N	N	N	N
77	20250317	130805	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	14	2	2.92	527341254	1063137	52.15	479	517	479	622	336	479	496.02	0.37	99223	525	501	468	444	411	514	457	1004	143	500	320	1	1	200789269	990	6.09	0.20	12	0.53	81.00	2521.00	808	20240724	-38.99	402	20241209	22.64	588	-16.16	20250227	422	16.82	20250213	808	-38.99	20240724	402	22.64	20241209	1.27	N	109960	500	1003 억	735167	N	N	N	N
78	20250317	120804	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	11	2	2.30	514856694	1037682	50.90	479	517	479	622	336	479	496.16	0.37	95109	525	501	468	444	411	514	457	1004	143	500	320	1	1	200789269	984	6.05	0.19	12	0.52	81.00	2521.00	808	20240724	-39.36	402	20241209	21.89	588	-16.67	20250227	422	16.11	20250213	808	-39.36	20240724	402	21.89	20241209	1.27	N	109960	500	1003 억	735167	N	N	N	N
79	20250317	110805	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	11	2	2.30	505269807	1018092	49.94	479	517	479	622	336	479	496.29	0.37	96712	525	501	468	444	411	514	457	1004	143	500	320	1	1	200789269	984	6.05	0.19	12	0.51	81.00	2521.00	808	20240724	-39.36	402	20241209	21.89	588	-16.67	20250227	422	16.11	20250213	808	-39.36	20240724	402	21.89	20241209	1.27	N	109960	500	1003 억	735167	N	N	N	N
80	20250317	100804	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	16	2	3.34	461915349	930006	45.62	479	517	479	622	336	479	496.68	0.37	111194	525	501	468	444	411	514	457	1004	143	500	320	1	1	200789269	994	6.11	0.20	12	0.46	81.00	2521.00	808	20240724	-38.74	402	20241209	23.13	588	-15.82	20250227	422	17.30	20250213	808	-38.74	20240724	402	23.13	20241209	1.27	N	109960	500	1003 억	735167	N	N	N	N
81	20250317	090806	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	19	2	3.97	194587247	393785	19.32	479	517	479	622	336	479	494.15	0.37	65096	525	501	468	444	411	514	457	1004	143	500	320	1	1	200789269	1000	6.15	0.20	12	0.20	81.00	2521.00	808	20240724	-38.37	402	20241209	23.88	588	-15.31	20250227	422	18.01	20250213	808	-38.37	20240724	402	23.88	20241209	1.27	N	109960	500	1003 억	735167	N	N	N	N
82	20250314	160802	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	36	2	8.13	954416842	2036751	153.21	441	492	435	575	311	443	468.55	0.29	157578	505	473	458	426	411	466	419	1004	132	500	300	1	1	200789269	962	5.91	0.19	12	1.01	81.00	2521.00	808	20240724	-40.72	402	20241209	19.15	588	-18.54	20250227	422	13.51	20250213	808	-40.72	20240724	402	19.15	20241209	1.23	N	109960	500	1003 억	585003	N	N	N	N
83	20250314	150808	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	40	2	9.03	927436486	1980523	148.98	441	492	435	575	311	443	468.28	0.29	148835	505	473	458	426	411	466	419	1004	132	500	300	1	1	200789269	970	5.96	0.19	12	0.99	81.00	2521.00	808	20240724	-40.22	402	20241209	20.15	588	-17.86	20250227	422	14.45	20250213	808	-40.22	20240724	402	20.15	20241209	1.23	N	109960	500	1003 억	585003	N	N	N	N
84	20250314	140802	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	39	2	8.80	886667900	1896218	142.64	441	492	435	575	311	443	467.60	0.29	140979	505	473	458	426	411	466	419	1004	132	500	300	1	1	200789269	968	5.95	0.19	12	0.94	81.00	2521.00	808	20240724	-40.35	402	20241209	19.90	588	-18.03	20250227	422	14.22	20250213	808	-40.35	20240724	402	19.90	20241209	1.23	N	109960	500	1003 억	585003	N	N	N	N
85	20250314	130801	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	33	2	7.45	836445273	1791759	134.78	441	492	435	575	311	443	466.83	0.29	117209	505	473	458	426	411	466	419	1004	132	500	300	1	1	200789269	956	5.88	0.19	12	0.89	81.00	2521.00	808	20240724	-41.09	402	20241209	18.41	588	-19.05	20250227	422	12.80	20250213	808	-41.09	20240724	402	18.41	20241209	1.23	N	109960	500	1003 억	585003	N	N	N	N
86	20250314	120804	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	30	2	6.77	790003036	1693671	127.41	441	492	435	575	311	443	466.44	0.29	118546	505	473	458	426	411	466	419	1004	132	500	300	1	1	200789269	950	5.84	0.19	12	0.84	81.00	2521.00	808	20240724	-41.46	402	20241209	17.66	588	-19.56	20250227	422	12.09	20250213	808	-41.46	20240724	402	17.66	20241209	1.23	N	109960	500	1003 억	585003	N	N	N	N
87	20250314	110802	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	35	2	7.90	757386599	1624659	122.21	441	492	435	575	311	443	466.18	0.29	117423	505	473	458	426	411	466	419	1004	132	500	300	1	1	200789269	960	5.90	0.19	12	0.81	81.00	2521.00	808	20240724	-40.84	402	20241209	18.91	588	-18.71	20250227	422	13.27	20250213	808	-40.84	20240724	402	18.91	20241209	1.23	N	109960	500	1003 억	585003	N	N	N	N
88	20250314	100802	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	34	2	7.67	616891137	1328589	99.94	441	492	435	575	311	443	464.32	0.29	77935	505	473	458	426	411	466	419	1004	132	500	300	1	1	200789269	958	5.89	0.19	12	0.66	81.00	2521.00	808	20240724	-40.97	402	20241209	18.66	588	-18.88	20250227	422	13.03	20250213	808	-40.97	20240724	402	18.66	20241209	1.23	N	109960	500	1003 억	585003	N	N	N	N
89	20250314	090806	57	100.00	KOSDAQ	유통	N	N	N	N	N	436	-7	5	-1.58	65025668	148093	11.14	441	441	436	575	311	443	439.09	0.29	16493	505	473	458	426	411	466	419	1004	132	500	300	1	1	200789269	875	5.38	0.17	12	0.07	81.00	2521.00	808	20240724	-46.04	402	20241209	8.46	588	-25.85	20250227	422	3.32	20250213	808	-46.04	20240724	402	8.46	20241209	1.23	N	109960	500	1003 억	585003	N	N	N	N
90	20250313	160757	57	100.00	KOSDAQ	유통	N	N	N	N	N	443	-40	5	-8.28	592640245	1289326	154.83	486	490	443	627	339	483	459.66	0.31	-70465	521	502	481	462	441	491	451	1004	144	500	320	1	1	200789269	889	5.47	0.18	12	0.64	81.00	2521.00	808	20240724	-45.17	402	20241209	10.20	588	-24.66	20250227	422	4.98	20250213	808	-45.17	20240724	402	10.20	20241209	1.19	N	109960	500	1003 억	629587	N	N	N	N
91	20250313	150758	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-30	5	-6.21	514041917	1112711	133.62	486	490	448	627	339	483	461.97	0.31	-75807	521	502	481	462	441	491	451	1004	144	500	320	1	1	200789269	910	5.59	0.18	12	0.55	81.00	2521.00	808	20240724	-43.94	402	20241209	12.69	588	-22.96	20250227	422	7.35	20250213	808	-43.94	20240724	402	12.69	20241209	1.19	N	109960	500	1003 억	629587	N	N	N	N
92	20250313	140757	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	-28	5	-5.80	375656090	805594	96.74	486	490	450	627	339	483	466.31	0.31	-46503	521	502	481	462	441	491	451	1004	144	500	320	1	1	200789269	914	5.62	0.18	12	0.40	81.00	2521.00	808	20240724	-43.69	402	20241209	13.18	588	-22.62	20250227	422	7.82	20250213	808	-43.69	20240724	402	13.18	20241209	1.19	N	109960	500	1003 억	629587	N	N	N	N
93	20250313	130758	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-24	5	-4.97	301489662	642412	77.14	486	490	456	627	339	483	469.31	0.31	-29108	521	502	481	462	441	491	451	1004	144	500	320	1	1	200789269	922	5.67	0.18	12	0.32	81.00	2521.00	808	20240724	-43.19	402	20241209	14.18	588	-21.94	20250227	422	8.77	20250213	808	-43.19	20240724	402	14.18	20241209	1.19	N	109960	500	1003 억	629587	N	N	N	N
94	20250313	120758	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	-17	5	-3.52	247906010	526494	63.22	486	490	456	627	339	483	470.86	0.31	20226	521	502	481	462	441	491	451	1004	144	500	320	1	1	200789269	936	5.75	0.18	12	0.26	81.00	2521.00	808	20240724	-42.33	402	20241209	15.92	588	-20.75	20250227	422	10.43	20250213	808	-42.33	20240724	402	15.92	20241209	1.19	N	109960	500	1003 억	629587	N	N	N	N
95	20250313	110758	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	-13	5	-2.69	181659056	384028	46.12	486	490	456	627	339	483	473.04	0.31	25782	521	502	481	462	441	491	451	1004	144	500	320	1	1	200789269	944	5.80	0.19	12	0.19	81.00	2521.00	808	20240724	-41.83	402	20241209	16.92	588	-20.07	20250227	422	11.37	20250213	808	-41.83	20240724	402	16.92	20241209	1.19	N	109960	500	1003 억	629587	N	N	N	N
96	20250313	100757	57	100.00	KOSDAQ	유통	N	N	N	N	N	472	-11	5	-2.28	167577351	353965	42.51	486	490	456	627	339	483	473.43	0.31	30953	521	502	481	462	441	491	451	1004	144	500	320	1	1	200789269	948	5.83	0.19	12	0.18	81.00	2521.00	808	20240724	-41.58	402	20241209	17.41	588	-19.73	20250227	422	11.85	20250213	808	-41.58	20240724	402	17.41	20241209	1.19	N	109960	500	1003 억	629587	N	N	N	N
97	20250313	090759	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	1	2	0.21	34950657	71459	8.58	486	490	483	627	339	483	489.10	0.31	-4084	521	502	481	462	441	491	451	1004	144	500	320	1	1	200789269	972	5.98	0.19	12	0.04	81.00	2521.00	808	20240724	-40.10	402	20241209	20.40	588	-17.69	20250227	422	14.69	20250213	808	-40.10	20240724	402	20.40	20241209	1.19	N	109960	500	1003 억	629587	N	N	N	N
98	20250312	160753	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-13	5	-2.62	405276291	832739	223.01	498	500	460	644	348	496	486.68	0.35	-64459	513	504	487	478	461	509	483	1004	148	500	330	1	1	200789269	970	5.96	0.19	12	0.41	81.00	2521.00	808	20240724	-40.22	402	20241209	20.15	588	-17.86	20250227	422	14.45	20250213	808	-40.22	20240724	402	20.15	20241209	1.14	N	109960	500	1003 억	695227	N	N	N	N
99	20250312	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-16	5	-3.23	382784800	785979	210.48	498	500	460	644	348	496	487.02	0.35	-72330	513	504	487	478	461	509	483	1004	148	500	330	1	1	200789269	964	5.93	0.19	12	0.39	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.14	N	109960	500	1003 억	695227	N	N	N	N
100	20250312	140753	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	-12	5	-2.42	239466307	486186	130.20	498	500	482	644	348	496	492.54	0.35	-45863	513	504	487	478	461	509	483	1004	148	500	330	1	1	200789269	972	5.98	0.19	12	0.24	81.00	2521.00	808	20240724	-40.10	402	20241209	20.40	588	-17.69	20250227	422	14.69	20250213	808	-40.10	20240724	402	20.40	20241209	1.14	N	109960	500	1003 억	695227	N	N	N	N
101	20250312	130753	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	-5	5	-1.01	182912490	369789	99.03	498	500	487	644	348	496	494.64	0.35	1910	513	504	487	478	461	509	483	1004	148	500	330	1	1	200789269	986	6.06	0.19	12	0.18	81.00	2521.00	808	20240724	-39.23	402	20241209	22.14	588	-16.50	20250227	422	16.35	20250213	808	-39.23	20240724	402	22.14	20241209	1.14	N	109960	500	1003 억	695227	N	N	N	N
102	20250312	120755	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	-7	5	-1.41	169792509	343017	91.86	498	500	487	644	348	496	495.00	0.35	1984	513	504	487	478	461	509	483	1004	148	500	330	1	1	200789269	982	6.04	0.19	12	0.17	81.00	2521.00	808	20240724	-39.48	402	20241209	21.64	588	-16.84	20250227	422	15.88	20250213	808	-39.48	20240724	402	21.64	20241209	1.14	N	109960	500	1003 억	695227	N	N	N	N
103	20250312	110749	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	-8	5	-1.61	141333755	284806	76.27	498	500	487	644	348	496	496.25	0.35	-6947	513	504	487	478	461	509	483	1004	148	500	330	1	1	200789269	980	6.02	0.19	12	0.14	81.00	2521.00	808	20240724	-39.60	402	20241209	21.39	588	-17.01	20250227	422	15.64	20250213	808	-39.60	20240724	402	21.39	20241209	1.14	N	109960	500	1003 억	695227	N	N	N	N
104	20250312	100751	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	-1	5	-0.20	107795567	216665	58.02	498	500	492	644	348	496	497.52	0.35	6387	513	504	487	478	461	509	483	1004	148	500	330	1	1	200789269	994	6.11	0.20	12	0.11	81.00	2521.00	808	20240724	-38.74	402	20241209	23.13	588	-15.82	20250227	422	17.30	20250213	808	-38.74	20240724	402	23.13	20241209	1.14	N	109960	500	1003 억	695227	N	N	N	N
105	20250312	090757	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	0	3	0.00	3517154	7085	1.90	498	500	496	644	348	496	496.42	0.35	750	513	504	487	478	461	509	483	1004	148	500	330	1	1	200789269	996	6.12	0.20	12	0.00	81.00	2521.00	808	20240724	-38.61	402	20241209	23.38	588	-15.65	20250227	422	17.54	20250213	808	-38.61	20240724	402	23.38	20241209	1.14	N	109960	500	1003 억	695227	N	N	N	N
106	20250311	160747	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	16	2	3.33	180197897	373404	89.04	479	496	470	624	336	480	482.58	0.29	103190	488	484	479	475	470	484	475	1004	144	500	320	1	1	200789269	996	6.12	0.20	12	0.19	81.00	2521.00	808	20240724	-38.61	402	20241209	23.38	588	-15.65	20250227	422	17.54	20250213	808	-38.61	20240724	402	23.38	20241209	1.10	N	109960	500	1003 억	592037	N	N	N	N
107	20250311	150750	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	9	2	1.88	172445950	357668	85.28	479	491	470	624	336	480	482.14	0.29	101981	488	484	479	475	470	484	475	1004	144	500	320	1	1	200789269	982	6.04	0.19	12	0.18	81.00	2521.00	808	20240724	-39.48	402	20241209	21.64	588	-16.84	20250227	422	15.88	20250213	808	-39.48	20240724	402	21.64	20241209	1.10	N	109960	500	1003 억	592037	N	N	N	N
108	20250311	140750	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	7	2	1.46	159100531	330132	78.72	479	491	470	624	336	480	481.93	0.29	98190	488	484	479	475	470	484	475	1004	144	500	320	1	1	200789269	978	6.01	0.19	12	0.16	81.00	2521.00	808	20240724	-39.73	402	20241209	21.14	588	-17.18	20250227	422	15.40	20250213	808	-39.73	20240724	402	21.14	20241209	1.10	N	109960	500	1003 억	592037	N	N	N	N
109	20250311	130750	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	5	2	1.04	128478781	267140	63.70	479	488	470	624	336	480	480.94	0.29	67455	488	484	479	475	470	484	475	1004	144	500	320	1	1	200789269	974	5.99	0.19	12	0.13	81.00	2521.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.10	N	109960	500	1003 억	592037	N	N	N	N
110	20250311	120748	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	4	2	0.83	87505066	182750	43.58	479	486	470	624	336	480	478.82	0.29	39895	488	484	479	475	470	484	475	1004	144	500	320	1	1	200789269	972	5.98	0.19	12	0.09	81.00	2521.00	808	20240724	-40.10	402	20241209	20.40	588	-17.69	20250227	422	14.69	20250213	808	-40.10	20240724	402	20.40	20241209	1.10	N	109960	500	1003 억	592037	N	N	N	N
111	20250311	110748	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-1	5	-0.21	64912788	135731	32.36	479	486	470	624	336	480	478.25	0.29	15051	488	484	479	475	470	484	475	1004	144	500	320	1	1	200789269	962	5.91	0.19	12	0.07	81.00	2521.00	808	20240724	-40.72	402	20241209	19.15	588	-18.54	20250227	422	13.51	20250213	808	-40.72	20240724	402	19.15	20241209	1.10	N	109960	500	1003 억	592037	N	N	N	N
112	20250311	100750	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	-2	5	-0.42	20372057	42742	10.19	479	481	470	624	336	480	476.63	0.29	5870	488	484	479	475	470	484	475	1004	144	500	320	1	1	200789269	960	5.90	0.19	12	0.02	81.00	2521.00	808	20240724	-40.84	402	20241209	18.91	588	-18.71	20250227	422	13.27	20250213	808	-40.84	20240724	402	18.91	20241209	1.10	N	109960	500	1003 억	592037	N	N	N	N
113	20250311	090751	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-5	5	-1.04	5899007	12490	2.98	479	479	470	624	336	480	472.30	0.29	930	488	484	479	475	470	484	475	1004	144	500	320	1	1	200789269	954	5.86	0.19	12	0.01	81.00	2521.00	808	20240724	-41.21	402	20241209	18.16	588	-19.22	20250227	422	12.56	20250213	808	-41.21	20240724	402	18.16	20241209	1.10	N	109960	500	1003 억	592037	N	N	N	N
114	20250310	160743	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	0	3	0.00	197132590	412704	133.13	480	483	474	624	336	480	477.66	0.31	-25058	508	493	480	465	452	501	473	1004	144	500	320	1	1	200789269	964	5.93	0.19	12	0.21	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.14	N	109960	500	1003 억	617095	N	N	N	N
115	20250310	150748	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	0	3	0.00	194434002	407080	131.32	480	483	474	624	336	480	477.63	0.31	-25212	508	493	480	465	452	501	473	1004	144	500	320	1	1	200789269	964	5.93	0.19	12	0.20	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.14	N	109960	500	1003 억	617095	N	N	N	N
116	20250310	140746	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	0	3	0.00	182496447	382168	123.28	480	483	474	624	336	480	477.53	0.31	-22833	508	493	480	465	452	501	473	1004	144	500	320	1	1	200789269	964	5.93	0.19	12	0.19	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.14	N	109960	500	1003 억	617095	N	N	N	N
117	20250310	130746	57	100.00	KOSDAQ	유통	N	N	N	N	N	474	-6	5	-1.25	163845470	343093	110.68	480	483	474	624	336	480	477.55	0.31	-20030	508	493	480	465	452	501	473	1004	144	500	320	1	1	200789269	952	5.85	0.19	12	0.17	81.00	2521.00	808	20240724	-41.34	402	20241209	17.91	588	-19.39	20250227	422	12.32	20250213	808	-41.34	20240724	402	17.91	20241209	1.14	N	109960	500	1003 억	617095	N	N	N	N
118	20250310	120744	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-3	5	-0.62	156829985	328328	105.91	480	483	474	624	336	480	477.66	0.31	-16440	508	493	480	465	452	501	473	1004	144	500	320	1	1	200789269	958	5.89	0.19	12	0.16	81.00	2521.00	808	20240724	-40.97	402	20241209	18.66	588	-18.88	20250227	422	13.03	20250213	808	-40.97	20240724	402	18.66	20241209	1.14	N	109960	500	1003 억	617095	N	N	N	N
119	20250310	110743	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-1	5	-0.21	152546382	319370	103.02	480	483	474	624	336	480	477.65	0.31	-17176	508	493	480	465	452	501	473	1004	144	500	320	1	1	200789269	962	5.91	0.19	12	0.16	81.00	2521.00	808	20240724	-40.72	402	20241209	19.15	588	-18.54	20250227	422	13.51	20250213	808	-40.72	20240724	402	19.15	20241209	1.14	N	109960	500	1003 억	617095	N	N	N	N
120	20250310	100744	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-5	5	-1.04	116702794	244404	78.84	480	483	474	624	336	480	477.50	0.31	-12756	508	493	480	465	452	501	473	1004	144	500	320	1	1	200789269	954	5.86	0.19	12	0.12	81.00	2521.00	808	20240724	-41.21	402	20241209	18.16	588	-19.22	20250227	422	12.56	20250213	808	-41.21	20240724	402	18.16	20241209	1.14	N	109960	500	1003 억	617095	N	N	N	N
121	20250310	090745	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	-2	5	-0.42	585470	1220	0.39	480	480	478	624	336	480	479.89	0.31	186	508	493	480	465	452	501	473	1004	144	500	320	1	1	200789269	960	5.90	0.19	12	0.00	81.00	2521.00	808	20240724	-40.84	402	20241209	18.91	588	-18.71	20250227	422	13.27	20250213	808	-40.84	20240724	402	18.91	20241209	1.14	N	109960	500	1003 억	617095	N	N	N	N
122	20250307	160742	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	3	2	0.63	147594053	307851	56.81	475	495	467	620	334	477	479.43	0.31	-234	497	487	479	469	461	486	468	1004	143	500	320	1	1	200789269	964	5.93	0.19	12	0.15	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.21	N	109960	500	1003 억	617236	N	N	N	N
123	20250307	150746	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	0	3	0.00	142588609	297403	54.88	475	495	467	620	334	477	479.45	0.31	1387	497	487	479	469	461	486	468	1004	143	500	320	1	1	200789269	958	5.89	0.19	12	0.15	81.00	2521.00	808	20240724	-40.97	402	20241209	18.66	588	-18.88	20250227	422	13.03	20250213	808	-40.97	20240724	402	18.66	20241209	1.21	N	109960	500	1003 억	617236	N	N	N	N
124	20250307	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	3	2	0.63	135386944	282397	52.11	475	495	467	620	334	477	479.42	0.31	-64	497	487	479	469	461	486	468	1004	143	500	320	1	1	200789269	964	5.93	0.19	12	0.14	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.21	N	109960	500	1003 억	617236	N	N	N	N
125	20250307	130745	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	3	2	0.63	127264364	265532	49.00	475	495	467	620	334	477	479.28	0.31	2063	497	487	479	469	461	486	468	1004	143	500	320	1	1	200789269	964	5.93	0.19	12	0.13	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.21	N	109960	500	1003 억	617236	N	N	N	N
126	20250307	120745	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	3	2	0.63	121078792	252674	46.62	475	495	467	620	334	477	479.19	0.31	-305	497	487	479	469	461	486	468	1004	143	500	320	1	1	200789269	964	5.93	0.19	12	0.13	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.21	N	109960	500	1003 억	617236	N	N	N	N
127	20250307	110743	57	100.00	KOSDAQ	유통	N	N	N	N	N	481	4	2	0.84	115270318	240562	44.39	475	495	467	620	334	477	479.17	0.31	-4759	497	487	479	469	461	486	468	1004	143	500	320	1	1	200789269	966	5.94	0.19	12	0.12	81.00	2521.00	808	20240724	-40.47	402	20241209	19.65	588	-18.20	20250227	422	13.98	20250213	808	-40.47	20240724	402	19.65	20241209	1.21	N	109960	500	1003 억	617236	N	N	N	N
128	20250307	100741	57	100.00	KOSDAQ	유통	N	N	N	N	N	486	9	2	1.89	36986513	77546	14.31	475	488	467	620	334	477	476.96	0.31	-4898	497	487	479	469	461	486	468	1004	143	500	320	1	1	200789269	976	6.00	0.19	12	0.04	81.00	2521.00	808	20240724	-39.85	402	20241209	20.90	588	-17.35	20250227	422	15.17	20250213	808	-39.85	20240724	402	20.90	20241209	1.21	N	109960	500	1003 억	617236	N	N	N	N
129	20250307	090746	57	100.00	KOSDAQ	유통	N	N	N	N	N	467	-10	5	-2.10	9455043	20063	3.70	475	475	467	620	334	477	471.27	0.31	-9	497	487	479	469	461	486	468	1004	143	500	320	1	1	200789269	938	5.77	0.19	12	0.01	81.00	2521.00	808	20240724	-42.20	402	20241209	16.17	588	-20.58	20250227	422	10.66	20250213	808	-42.20	20240724	402	16.17	20241209	1.21	N	109960	500	1003 억	617236	N	N	N	N
130	20250306	160740	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-3	5	-0.62	258047266	541028	45.90	477	489	471	624	336	480	476.96	0.35	-78445	513	496	482	465	451	505	474	1004	144	500	320	1	1	200789269	958	5.89	0.19	12	0.27	81.00	2521.00	808	20240724	-40.97	402	20241209	18.66	588	-18.88	20250227	422	13.03	20250213	808	-40.97	20240724	402	18.66	20241209	1.32	N	109960	500	1003 억	695734	N	N	N	N
131	20250306	150738	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	-2	5	-0.42	236806039	496314	42.10	477	489	471	624	336	480	477.13	0.35	-69024	513	496	482	465	451	505	474	1004	144	500	320	1	1	200789269	960	5.90	0.19	12	0.25	81.00	2521.00	808	20240724	-40.84	402	20241209	18.91	588	-18.71	20250227	422	13.27	20250213	808	-40.84	20240724	402	18.91	20241209	1.32	N	109960	500	1003 억	695734	N	N	N	N
132	20250306	140738	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	-4	5	-0.83	209855646	439650	37.30	477	489	471	624	336	480	477.32	0.35	-73653	513	496	482	465	451	505	474	1004	144	500	320	1	1	200789269	956	5.88	0.19	12	0.22	81.00	2521.00	808	20240724	-41.09	402	20241209	18.41	588	-19.05	20250227	422	12.80	20250213	808	-41.09	20240724	402	18.41	20241209	1.32	N	109960	500	1003 억	695734	N	N	N	N
133	20250306	130740	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	3	2	0.62	109522293	229003	19.43	477	489	471	624	336	480	478.26	0.35	-3232	513	496	482	465	451	505	474	1004	144	500	320	1	1	200789269	970	5.96	0.19	12	0.11	81.00	2521.00	808	20240724	-40.22	402	20241209	20.15	588	-17.86	20250227	422	14.45	20250213	808	-40.22	20240724	402	20.15	20241209	1.32	N	109960	500	1003 억	695734	N	N	N	N
134	20250306	120738	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	4	2	0.83	89910002	188277	15.97	477	489	471	624	336	480	477.54	0.35	-4340	513	496	482	465	451	505	474	1004	144	500	320	1	1	200789269	972	5.98	0.19	12	0.09	81.00	2521.00	808	20240724	-40.10	402	20241209	20.40	588	-17.69	20250227	422	14.69	20250213	808	-40.10	20240724	402	20.40	20241209	1.32	N	109960	500	1003 억	695734	N	N	N	N
135	20250306	110735	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	-2	5	-0.42	81149560	170070	14.43	477	489	471	624	336	480	477.15	0.35	-11074	513	496	482	465	451	505	474	1004	144	500	320	1	1	200789269	960	5.90	0.19	12	0.08	81.00	2521.00	808	20240724	-40.84	402	20241209	18.91	588	-18.71	20250227	422	13.27	20250213	808	-40.84	20240724	402	18.91	20241209	1.32	N	109960	500	1003 억	695734	N	N	N	N
136	20250306	100738	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-5	5	-1.04	60034500	126135	10.70	477	489	471	624	336	480	475.95	0.35	-6403	513	496	482	465	451	505	474	1004	144	500	320	1	1	200789269	954	5.86	0.19	12	0.06	81.00	2521.00	808	20240724	-41.21	402	20241209	18.16	588	-19.22	20250227	422	12.56	20250213	808	-41.21	20240724	402	18.16	20241209	1.32	N	109960	500	1003 억	695734	N	N	N	N
137	20250306	090741	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	2	2	0.42	34969157	73284	6.22	477	489	472	624	336	480	477.17	0.35	2078	513	496	482	465	451	505	474	1004	144	500	320	1	1	200789269	968	5.95	0.19	12	0.04	81.00	2521.00	808	20240724	-40.35	402	20241209	19.90	588	-18.03	20250227	422	14.22	20250213	808	-40.35	20240724	402	19.90	20241209	1.32	N	109960	500	1003 억	695734	N	N	N	N
138	20250305	160730	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-5	5	-1.03	559392055	1176373	60.73	479	499	468	630	340	485	475.52	0.23	302570	546	515	498	467	450	507	459	1004	145	500	320	1	1	200789269	964	5.93	0.19	12	0.59	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.46	N	109960	500	1003 억	454774	N	N	N	N
139	20250305	150733	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-5	5	-1.03	554161422	1165476	60.16	479	499	468	630	340	485	475.48	0.23	304883	546	515	498	467	450	507	459	1004	145	500	320	1	1	200789269	964	5.93	0.19	12	0.58	81.00	2521.00	808	20240724	-40.59	402	20241209	19.40	588	-18.37	20250227	422	13.74	20250213	808	-40.59	20240724	402	19.40	20241209	1.46	N	109960	500	1003 억	454774	N	N	N	N
140	20250305	140732	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-8	5	-1.65	468759475	985051	50.85	479	499	468	630	340	485	475.87	0.23	267805	546	515	498	467	450	507	459	1004	145	500	320	1	1	200789269	958	5.89	0.19	12	0.49	81.00	2521.00	808	20240724	-40.97	402	20241209	18.66	588	-18.88	20250227	422	13.03	20250213	808	-40.97	20240724	402	18.66	20241209	1.46	N	109960	500	1003 억	454774	N	N	N	N
141	20250305	130729	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	0	3	0.00	289119300	605881	31.28	479	499	468	630	340	485	477.19	0.23	252056	546	515	498	467	450	507	459	1004	145	500	320	1	1	200789269	974	5.99	0.19	12	0.30	81.00	2521.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.46	N	109960	500	1003 억	454774	N	N	N	N
142	20250305	120732	57	100.00	KOSDAQ	유통	N	N	N	N	N	481	-4	5	-0.82	265129682	556049	28.70	479	499	468	630	340	485	476.81	0.23	247902	546	515	498	467	450	507	459	1004	145	500	320	1	1	200789269	966	5.94	0.19	12	0.28	81.00	2521.00	808	20240724	-40.47	402	20241209	19.65	588	-18.20	20250227	422	13.98	20250213	808	-40.47	20240724	402	19.65	20241209	1.46	N	109960	500	1003 억	454774	N	N	N	N
143	20250305	110728	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-2	5	-0.41	246918315	518314	26.76	479	499	468	630	340	485	476.39	0.23	245663	546	515	498	467	450	507	459	1004	145	500	320	1	1	200789269	970	5.96	0.19	12	0.26	81.00	2521.00	808	20240724	-40.22	402	20241209	20.15	588	-17.86	20250227	422	14.45	20250213	808	-40.22	20240724	402	20.15	20241209	1.46	N	109960	500	1003 억	454774	N	N	N	N
144	20250305	100731	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-10	5	-2.06	84753773	177000	9.14	479	499	468	630	340	485	478.83	0.23	-3303	546	515	498	467	450	507	459	1004	145	500	320	1	1	200789269	954	5.86	0.19	12	0.09	81.00	2521.00	808	20240724	-41.21	402	20241209	18.16	588	-19.22	20250227	422	12.56	20250213	808	-41.21	20240724	402	18.16	20241209	1.46	N	109960	500	1003 억	454774	N	N	N	N
145	20250305	090729	57	100.00	KOSDAQ	유통	N	N	N	N	N	486	1	2	0.21	11723886	24275	1.25	479	499	479	630	340	485	482.96	0.23	6431	546	515	498	467	450	507	459	1004	145	500	320	1	1	200789269	976	6.00	0.19	12	0.01	81.00	2521.00	808	20240724	-39.85	402	20241209	20.90	588	-17.35	20250227	422	15.17	20250213	808	-39.85	20240724	402	20.90	20241209	1.46	N	109960	500	1003 억	454774	N	N	N	N
146	20250304	160722	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-19	5	-3.77	962831628	1937116	100.27	503	529	481	655	353	504	497.04	0.14	169887	576	539	521	484	466	531	476	1004	151	500	340	1	1	200789269	974	5.99	0.19	12	0.96	81.00	2521.00	808	20240724	-39.98	402	20241209	20.65	588	-17.52	20250227	422	14.93	20250213	808	-39.98	20240724	402	20.65	20241209	1.19	N	109960	500	1003 억	284797	N	N	N	N
147	20250304	150719	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	-16	5	-3.17	928513783	1866138	96.60	503	529	482	655	353	504	497.56	0.14	199807	576	539	521	484	466	531	476	1004	151	500	340	1	1	200789269	980	6.02	0.19	12	0.93	81.00	2521.00	808	20240724	-39.60	402	20241209	21.39	588	-17.01	20250227	422	15.64	20250213	808	-39.60	20240724	402	21.39	20241209	1.19	N	109960	500	1003 억	284797	N	N	N	N
148	20250304	140723	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	-14	5	-2.78	842711176	1689720	87.46	503	529	489	655	353	504	498.73	0.14	216648	576	539	521	484	466	531	476	1004	151	500	340	1	1	200789269	984	6.05	0.19	12	0.84	81.00	2521.00	808	20240724	-39.36	402	20241209	21.89	588	-16.67	20250227	422	16.11	20250213	808	-39.36	20240724	402	21.89	20241209	1.19	N	109960	500	1003 억	284797	N	N	N	N
149	20250304	130720	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-5	5	-0.99	681095874	1362460	70.52	503	529	489	655	353	504	499.90	0.14	425978	576	539	521	484	466	531	476	1004	151	500	340	1	1	200789269	1002	6.16	0.20	12	0.68	81.00	2521.00	808	20240724	-38.24	402	20241209	24.13	588	-15.14	20250227	422	18.25	20250213	808	-38.24	20240724	402	24.13	20241209	1.19	N	109960	500	1003 억	284797	N	N	N	N
150	20250304	120720	57	100.00	KOSDAQ	유통	N	N	N	N	N	504	0	3	0.00	661759927	1323815	68.52	503	529	489	655	353	504	499.89	0.14	423788	576	539	521	484	466	531	476	1004	151	500	340	1	1	200789269	1012	6.22	0.20	12	0.66	81.00	2521.00	808	20240724	-37.62	402	20241209	25.37	588	-14.29	20250227	422	19.43	20250213	808	-37.62	20240724	402	25.37	20241209	1.19	N	109960	500	1003 억	284797	N	N	N	N
151	20250304	110722	57	100.00	KOSDAQ	유통	N	N	N	N	N	504	0	3	0.00	584544689	1169375	60.53	503	529	489	655	353	504	499.88	0.14	401425	576	539	521	484	466	531	476	1004	151	500	340	1	1	200789269	1012	6.22	0.20	12	0.58	81.00	2521.00	808	20240724	-37.62	402	20241209	25.37	588	-14.29	20250227	422	19.43	20250213	808	-37.62	20240724	402	25.37	20241209	1.19	N	109960	500	1003 억	284797	N	N	N	N
152	20250304	100717	57	100.00	KOSDAQ	유통	N	N	N	N	N	504	0	3	0.00	500878058	1002440	51.89	503	529	489	655	353	504	499.66	0.14	412983	576	539	521	484	466	531	476	1004	151	500	340	1	1	200789269	1012	6.22	0.20	12	0.50	81.00	2521.00	808	20240724	-37.62	402	20241209	25.37	588	-14.29	20250227	422	19.43	20250213	808	-37.62	20240724	402	25.37	20241209	1.19	N	109960	500	1003 억	284797	N	N	N	N
153	20250304	090716	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-4	5	-0.79	235187513	470287	24.34	503	507	489	655	353	504	500.09	0.14	235287	576	539	521	484	466	531	476	1004	151	500	340	1	1	200789269	1004	6.17	0.20	12	0.23	81.00	2521.00	808	20240724	-38.12	402	20241209	24.38	588	-14.97	20250227	422	18.48	20250213	808	-38.12	20240724	402	24.38	20241209	1.19	N	109960	500	1003 억	284797	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History