KissMeData/121440/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160834	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4370	-95	5	-2.13	2067886710	472660	128.84	4505	4510	4280	5800	3130	4465	4375.00	2.48	-67796	4538	4501	4443	4406	4348	4520	4425	214	1335	500	3210	5	1	42836818	1872	4.29	0.25	12	1.10	1018.00	17574.00	4510	20250328	-3.10	3075	20240805	42.11	4510	-3.10	20250328	3335	31.03	20250203	4510	-3.10	20250328	3075	42.11	20240805	0.71	N	121440	500	214 억	1062906	N	N	0	N	N
3	20250328	150838	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4320	-145	5	-3.25	2013539870	460149	125.43	4505	4510	4280	5800	3130	4465	4375.84	2.48	-67066	4538	4501	4443	4406	4348	4520	4425	214	1335	500	3210	5	1	42836818	1851	4.24	0.25	12	1.07	1018.00	17574.00	4510	20250328	-4.21	3075	20240805	40.49	4510	-4.21	20250328	3335	29.54	20250203	4510	-4.21	20250328	3075	40.49	20240805	0.71	N	121440	500	214 억	1062906	N	N	0	N	N
4	20250328	140840	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4335	-130	5	-2.91	1681048795	382845	104.36	4505	4510	4295	5800	3130	4465	4390.94	2.48	-63219	4538	4501	4443	4406	4348	4520	4425	214	1335	500	3210	5	1	42836818	1857	4.26	0.25	12	0.89	1018.00	17574.00	4510	20250328	-3.88	3075	20240805	40.98	4510	-3.88	20250328	3335	29.99	20250203	4510	-3.88	20250328	3075	40.98	20240805	0.71	N	121440	500	214 억	1062906	N	N	0	N	N
5	20250328	130838	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4385	-80	5	-1.79	1397673380	317880	86.65	4505	4510	4295	5800	3130	4465	4396.86	2.48	-47641	4538	4501	4443	4406	4348	4520	4425	214	1335	500	3210	5	1	42836818	1878	4.31	0.25	12	0.74	1018.00	17574.00	4510	20250328	-2.77	3075	20240805	42.60	4510	-2.77	20250328	3335	31.48	20250203	4510	-2.77	20250328	3075	42.60	20240805	0.71	N	121440	500	214 억	1062906	N	N	0	N	N
6	20250328	120836	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4395	-70	5	-1.57	1180848895	268332	73.14	4505	4510	4295	5800	3130	4465	4400.70	2.48	-43331	4538	4501	4443	4406	4348	4520	4425	214	1335	500	3210	5	1	42836818	1883	4.32	0.25	12	0.63	1018.00	17574.00	4510	20250328	-2.55	3075	20240805	42.93	4510	-2.55	20250328	3335	31.78	20250203	4510	-2.55	20250328	3075	42.93	20240805	0.71	N	121440	500	214 억	1062906	N	N	0	N	N
7	20250328	110834	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4395	-70	5	-1.57	1093320162	248356	67.70	4505	4510	4295	5800	3130	4465	4402.23	2.48	-39223	4538	4501	4443	4406	4348	4520	4425	214	1335	500	3210	5	1	42836818	1883	4.32	0.25	12	0.58	1018.00	17574.00	4510	20250328	-2.55	3075	20240805	42.93	4510	-2.55	20250328	3335	31.78	20250203	4510	-2.55	20250328	3075	42.93	20240805	0.71	N	121440	500	214 억	1062906	N	N	0	N	N
8	20250328	100840	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4350	-115	5	-2.58	869892172	197389	53.80	4505	4510	4295	5800	3130	4465	4406.99	2.48	-27575	4538	4501	4443	4406	4348	4520	4425	214	1335	500	3210	5	1	42836818	1863	4.27	0.25	12	0.46	1018.00	17574.00	4510	20250328	-3.55	3075	20240805	41.46	4510	-3.55	20250328	3335	30.43	20250203	4510	-3.55	20250328	3075	41.46	20240805	0.71	N	121440	500	214 억	1062906	N	N	0	N	N
9	20250328	090844	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4430	-35	5	-0.78	247435400	55144	15.03	4505	4510	4430	5800	3130	4465	4487.08	2.48	-13032	4538	4501	4443	4406	4348	4520	4425	214	1335	500	3210	5	1	42836818	1898	4.35	0.25	12	0.13	1018.00	17574.00	4510	20250328	-1.77	3075	20240805	44.07	4510	-1.77	20250328	3335	32.83	20250203	4510	-1.77	20250328	3075	44.07	20240805	0.71	N	121440	500	214 억	1062906	N	N	0	N	N
10	20250327	162039	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4465	120	2	2.76	1627753073	366548	127.42	4400	4480	4385	5640	3045	4345	4440.75	2.46	6608	4448	4396	4318	4266	4188	4422	4292	214	1295	500	3120	5	1	42836818	1913	4.39	0.25	12	0.86	1018.00	17574.00	4480	20250317	-0.33	3075	20240805	45.20	4480	0.00	20250317	3335	33.88	20250203	4480	-0.33	20250317	3075	45.20	20240805	0.70	N	121440	500	214 억	1055379	N	N	0	N	N
11	20250327	150837	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4460	115	2	2.65	1559742163	351321	122.13	4400	4480	4385	5640	3045	4345	4439.65	2.46	6399	4448	4396	4318	4266	4188	4422	4292	214	1295	500	3120	5	1	42836818	1911	4.38	0.25	12	0.82	1018.00	17574.00	4480	20250317	-0.45	3075	20240805	45.04	4480	0.00	20250317	3335	33.73	20250203	4480	-0.45	20250317	3075	45.04	20240805	0.70	N	121440	500	214 억	1055379	N	N	0	N	N
12	20250327	140836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	125	2	2.88	1313609548	296284	103.00	4400	4470	4385	5640	3045	4345	4433.62	2.46	5899	4448	4396	4318	4266	4188	4422	4292	214	1295	500	3120	5	1	42836818	1915	4.39	0.25	12	0.69	1018.00	17574.00	4480	20250317	-0.22	3075	20240805	45.37	4480	-0.22	20250317	3335	34.03	20250203	4480	-0.22	20250317	3075	45.37	20240805	0.70	N	121440	500	214 억	1055379	N	N	0	N	N
13	20250327	130832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	100	2	2.30	987450765	223077	77.55	4400	4455	4385	5640	3045	4345	4426.50	2.46	-975	4448	4396	4318	4266	4188	4422	4292	214	1295	500	3120	5	1	42836818	1904	4.37	0.25	12	0.52	1018.00	17574.00	4480	20250317	-0.78	3075	20240805	44.55	4480	-0.78	20250317	3335	33.28	20250203	4480	-0.78	20250317	3075	44.55	20240805	0.70	N	121440	500	214 억	1055379	N	N	0	N	N
14	20250327	120841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	85	2	1.96	782773660	176952	61.51	4400	4455	4385	5640	3045	4345	4423.65	2.46	-8118	4448	4396	4318	4266	4188	4422	4292	214	1295	500	3120	5	1	42836818	1898	4.35	0.25	12	0.41	1018.00	17574.00	4480	20250317	-1.12	3075	20240805	44.07	4480	-1.12	20250317	3335	32.83	20250203	4480	-1.12	20250317	3075	44.07	20240805	0.70	N	121440	500	214 억	1055379	N	N	0	N	N
15	20250327	110837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	65	2	1.50	708005635	160077	55.65	4400	4455	4385	5640	3045	4345	4422.91	2.46	-4688	4448	4396	4318	4266	4188	4422	4292	214	1295	500	3120	5	1	42836818	1889	4.33	0.25	12	0.37	1018.00	17574.00	4480	20250317	-1.56	3075	20240805	43.41	4480	-1.56	20250317	3335	32.23	20250203	4480	-1.56	20250317	3075	43.41	20240805	0.70	N	121440	500	214 억	1055379	N	N	0	N	N
16	20250327	100832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	80	2	1.84	483699475	109378	38.02	4400	4455	4385	5640	3045	4345	4422.27	2.46	3403	4448	4396	4318	4266	4188	4422	4292	214	1295	500	3120	5	1	42836818	1896	4.35	0.25	12	0.26	1018.00	17574.00	4480	20250317	-1.23	3075	20240805	43.90	4480	-1.23	20250317	3335	32.68	20250203	4480	-1.23	20250317	3075	43.90	20240805	0.70	N	121440	500	214 억	1055379	N	N	0	N	N
17	20250327	090837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	60	2	1.38	212100740	48120	16.73	4400	4435	4385	5640	3045	4345	4407.75	2.46	-4632	4448	4396	4318	4266	4188	4422	4292	214	1295	500	3120	5	1	42836818	1887	4.33	0.25	12	0.11	1018.00	17574.00	4480	20250317	-1.67	3075	20240805	43.25	4480	-1.67	20250317	3335	32.08	20250203	4480	-1.67	20250317	3075	43.25	20240805	0.70	N	121440	500	214 억	1055379	N	N	0	N	N
18	20250326	160826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	160	2	3.82	1239789134	286561	68.33	4250	4370	4240	5440	2930	4185	4326.38	2.10	4565	4375	4280	4195	4100	4015	4327	4147	214	1255	500	3010	5	1	42836818	1861	4.27	0.25	12	0.67	1018.00	17574.00	4480	20250317	-3.01	3075	20240805	41.30	4480	-3.01	20250317	3335	30.28	20250203	4480	-3.01	20250317	3075	41.30	20240805	0.70	N	121440	500	214 억	901214	N	N	0	N	N
19	20250326	150830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	155	2	3.70	1198588944	277076	66.07	4250	4370	4240	5440	2930	4185	4325.85	2.10	4552	4375	4280	4195	4100	4015	4327	4147	214	1255	500	3010	5	1	42836818	1859	4.26	0.25	12	0.65	1018.00	17574.00	4480	20250317	-3.12	3075	20240805	41.14	4480	-3.12	20250317	3335	30.13	20250203	4480	-3.12	20250317	3075	41.14	20240805	0.70	N	121440	500	214 억	901214	N	N	0	N	N
20	20250326	140829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	165	2	3.94	1092646966	252704	60.25	4250	4370	4240	5440	2930	4185	4323.82	2.10	7842	4375	4280	4195	4100	4015	4327	4147	214	1255	500	3010	5	1	42836818	1863	4.27	0.25	12	0.59	1018.00	17574.00	4480	20250317	-2.90	3075	20240805	41.46	4480	-2.90	20250317	3335	30.43	20250203	4480	-2.90	20250317	3075	41.46	20240805	0.70	N	121440	500	214 억	901214	N	N	0	N	N
21	20250326	130828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	170	2	4.06	898505595	208032	49.60	4250	4370	4240	5440	2930	4185	4319.07	2.10	9231	4375	4280	4195	4100	4015	4327	4147	214	1255	500	3010	5	1	42836818	1866	4.28	0.25	12	0.49	1018.00	17574.00	4480	20250317	-2.79	3075	20240805	41.63	4480	-2.79	20250317	3335	30.58	20250203	4480	-2.79	20250317	3075	41.63	20240805	0.70	N	121440	500	214 억	901214	N	N	0	N	N
22	20250326	120834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	170	2	4.06	758853585	176025	41.97	4250	4360	4240	5440	2930	4185	4311.06	2.10	7408	4375	4280	4195	4100	4015	4327	4147	214	1255	500	3010	5	1	42836818	1866	4.28	0.25	12	0.41	1018.00	17574.00	4480	20250317	-2.79	3075	20240805	41.63	4480	-2.79	20250317	3335	30.58	20250203	4480	-2.79	20250317	3075	41.63	20240805	0.70	N	121440	500	214 억	901214	N	N	0	N	N
23	20250326	110830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	130	2	3.11	579636480	134724	32.12	4250	4345	4240	5440	2930	4185	4302.40	2.10	2352	4375	4280	4195	4100	4015	4327	4147	214	1255	500	3010	5	1	42836818	1848	4.24	0.25	12	0.31	1018.00	17574.00	4480	20250317	-3.68	3075	20240805	40.33	4480	-3.68	20250317	3335	29.39	20250203	4480	-3.68	20250317	3075	40.33	20240805	0.70	N	121440	500	214 억	901214	N	N	0	N	N
24	20250326	100830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4325	140	2	3.35	473678340	110170	26.27	4250	4345	4240	5440	2930	4185	4299.52	2.10	730	4375	4280	4195	4100	4015	4327	4147	214	1255	500	3010	5	1	42836818	1853	4.25	0.25	12	0.26	1018.00	17574.00	4480	20250317	-3.46	3075	20240805	40.65	4480	-3.46	20250317	3335	29.69	20250203	4480	-3.46	20250317	3075	40.65	20240805	0.70	N	121440	500	214 억	901214	N	N	0	N	N
25	20250326	090830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	115	2	2.75	199098065	46615	11.11	4250	4305	4240	5440	2930	4185	4271.12	2.10	2451	4375	4280	4195	4100	4015	4327	4147	214	1255	500	3010	5	1	42836818	1842	4.22	0.24	12	0.11	1018.00	17574.00	4480	20250317	-4.02	3075	20240805	39.84	4480	-4.02	20250317	3335	28.94	20250203	4480	-4.02	20250317	3075	39.84	20240805	0.70	N	121440	500	214 억	901214	N	N	0	N	N
26	20250325	160825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	140	2	3.46	1762068441	417980	1072.05	4170	4290	4110	5250	2835	4045	4215.94	2.05	4442	4098	4071	4043	4016	3988	4057	4002	214	1205	500	2910	5	1	42836818	1793	4.11	0.24	12	0.98	1018.00	17574.00	4480	20250317	-6.58	3075	20240805	36.10	4480	-6.58	20250317	3335	25.49	20250203	4480	-6.58	20250317	3075	36.10	20240805	0.72	N	121440	500	214 억	879879	N	N	0	N	N
27	20250325	150826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4155	110	2	2.72	1631500951	386700	991.82	4170	4290	4110	5250	2835	4045	4219.04	2.05	-3095	4098	4071	4043	4016	3988	4057	4002	214	1205	500	2910	5	1	42836818	1780	4.08	0.24	12	0.90	1018.00	17574.00	4480	20250317	-7.25	3075	20240805	35.12	4480	-7.25	20250317	3335	24.59	20250203	4480	-7.25	20250317	3075	35.12	20240805	0.72	N	121440	500	214 억	879879	N	N	0	N	N
28	20250325	140823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	195	2	4.82	1296491112	306572	786.30	4170	4290	4170	5250	2835	4045	4228.99	2.05	2324	4098	4071	4043	4016	3988	4057	4002	214	1205	500	2910	5	1	42836818	1816	4.17	0.24	12	0.72	1018.00	17574.00	4480	20250317	-5.36	3075	20240805	37.89	4480	-5.36	20250317	3335	27.14	20250203	4480	-5.36	20250317	3075	37.89	20240805	0.72	N	121440	500	214 억	879879	N	N	0	N	N
29	20250325	130824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	200	2	4.94	1012746847	240078	615.76	4170	4265	4170	5250	2835	4045	4218.41	2.05	636	4098	4071	4043	4016	3988	4057	4002	214	1205	500	2910	5	1	42836818	1818	4.17	0.24	12	0.56	1018.00	17574.00	4480	20250317	-5.25	3075	20240805	38.05	4480	-5.25	20250317	3335	27.29	20250203	4480	-5.25	20250317	3075	38.05	20240805	0.72	N	121440	500	214 억	879879	N	N	0	N	N
30	20250325	120825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	195	2	4.82	896815622	212731	545.62	4170	4265	4170	5250	2835	4045	4215.73	2.05	-163	4098	4071	4043	4016	3988	4057	4002	214	1205	500	2910	5	1	42836818	1816	4.17	0.24	12	0.50	1018.00	17574.00	4480	20250317	-5.36	3075	20240805	37.89	4480	-5.36	20250317	3335	27.14	20250203	4480	-5.36	20250317	3075	37.89	20240805	0.72	N	121440	500	214 억	879879	N	N	0	N	N
31	20250325	110824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	210	2	5.19	787413879	186964	479.53	4170	4265	4170	5250	2835	4045	4211.58	2.05	811	4098	4071	4043	4016	3988	4057	4002	214	1205	500	2910	5	1	42836818	1823	4.18	0.24	12	0.44	1018.00	17574.00	4480	20250317	-5.02	3075	20240805	38.37	4480	-5.02	20250317	3335	27.59	20250203	4480	-5.02	20250317	3075	38.37	20240805	0.72	N	121440	500	214 억	879879	N	N	0	N	N
32	20250325	100834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	165	2	4.08	489476519	116560	298.96	4170	4235	4170	5250	2835	4045	4199.35	2.05	-877	4098	4071	4043	4016	3988	4057	4002	214	1205	500	2910	5	1	42836818	1803	4.14	0.24	12	0.27	1018.00	17574.00	4480	20250317	-6.03	3075	20240805	36.91	4480	-6.03	20250317	3335	26.24	20250203	4480	-6.03	20250317	3075	36.91	20240805	0.72	N	121440	500	214 억	879879	N	N	0	N	N
33	20250325	090831	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	140	2	3.46	219978710	52441	134.50	4170	4235	4170	5250	2835	4045	4194.78	2.05	-4452	4098	4071	4043	4016	3988	4057	4002	214	1205	500	2910	5	1	42836818	1793	4.11	0.24	12	0.12	1018.00	17574.00	4480	20250317	-6.58	3075	20240805	36.10	4480	-6.58	20250317	3335	25.49	20250203	4480	-6.58	20250317	3075	36.10	20240805	0.72	N	121440	500	214 억	879879	N	N	0	N	N
34	20250324	160822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4045	-10	5	-0.25	149767302	37087	28.12	4055	4070	4015	5270	2840	4055	4038.27	2.04	14	4145	4100	4035	3990	3925	4122	4012	214	1215	500	2910	5	1	42836818	1733	3.97	0.23	12	0.09	1018.00	17574.00	4480	20250317	-9.71	3075	20240805	31.54	4480	-9.71	20250317	3335	21.29	20250203	4480	-9.71	20250317	3075	31.54	20240805	0.73	N	121440	500	214 억	874899	N	N	0	N	N
35	20250324	150828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4030	-25	5	-0.62	133931592	33169	25.15	4055	4070	4015	5270	2840	4055	4037.85	2.04	-353	4145	4100	4035	3990	3925	4122	4012	214	1215	500	2910	5	1	42836818	1726	3.96	0.23	12	0.08	1018.00	17574.00	4480	20250317	-10.04	3075	20240805	31.06	4480	-10.04	20250317	3335	20.84	20250203	4480	-10.04	20250317	3075	31.06	20240805	0.73	N	121440	500	214 억	874899	N	N	0	N	N
36	20250324	140829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4035	-20	5	-0.49	127578727	31595	23.96	4055	4070	4015	5270	2840	4055	4037.94	2.04	-678	4145	4100	4035	3990	3925	4122	4012	214	1215	500	2910	5	1	42836818	1728	3.96	0.23	12	0.07	1018.00	17574.00	4480	20250317	-9.93	3075	20240805	31.22	4480	-9.93	20250317	3335	20.99	20250203	4480	-9.93	20250317	3075	31.22	20240805	0.73	N	121440	500	214 억	874899	N	N	0	N	N
37	20250324	130828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	-15	5	-0.37	100567557	24896	18.88	4055	4070	4015	5270	2840	4055	4039.51	2.04	-856	4145	4100	4035	3990	3925	4122	4012	214	1215	500	2910	5	1	42836818	1731	3.97	0.23	12	0.06	1018.00	17574.00	4480	20250317	-9.82	3075	20240805	31.38	4480	-9.82	20250317	3335	21.14	20250203	4480	-9.82	20250317	3075	31.38	20240805	0.73	N	121440	500	214 억	874899	N	N	0	N	N
38	20250324	120828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4045	-10	5	-0.25	82673667	20461	15.51	4055	4070	4015	5270	2840	4055	4040.55	2.04	-679	4145	4100	4035	3990	3925	4122	4012	214	1215	500	2910	5	1	42836818	1733	3.97	0.23	12	0.05	1018.00	17574.00	4480	20250317	-9.71	3075	20240805	31.54	4480	-9.71	20250317	3335	21.29	20250203	4480	-9.71	20250317	3075	31.54	20240805	0.73	N	121440	500	214 억	874899	N	N	0	N	N
39	20250324	110826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	-15	5	-0.37	67369772	16673	12.64	4055	4070	4015	5270	2840	4055	4040.65	2.04	-711	4145	4100	4035	3990	3925	4122	4012	214	1215	500	2910	5	1	42836818	1731	3.97	0.23	12	0.04	1018.00	17574.00	4480	20250317	-9.82	3075	20240805	31.38	4480	-9.82	20250317	3335	21.14	20250203	4480	-9.82	20250317	3075	31.38	20240805	0.73	N	121440	500	214 억	874899	N	N	0	N	N
40	20250324	100823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	-15	5	-0.37	54096543	13386	10.15	4055	4070	4015	5270	2840	4055	4041.28	2.04	-675	4145	4100	4035	3990	3925	4122	4012	214	1215	500	2910	5	1	42836818	1731	3.97	0.23	12	0.03	1018.00	17574.00	4480	20250317	-9.82	3075	20240805	31.38	4480	-9.82	20250317	3335	21.14	20250203	4480	-9.82	20250317	3075	31.38	20240805	0.73	N	121440	500	214 억	874899	N	N	0	N	N
41	20250324	090826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	-15	5	-0.37	7043240	1739	1.32	4055	4055	4035	5270	2840	4055	4050.17	2.04	-987	4145	4100	4035	3990	3925	4122	4012	214	1215	500	2910	5	1	42836818	1731	3.97	0.23	12	0.00	1018.00	17574.00	4480	20250317	-9.82	3075	20240805	31.38	4480	-9.82	20250317	3335	21.14	20250203	4480	-9.82	20250317	3075	31.38	20240805	0.73	N	121440	500	214 억	874899	N	N	0	N	N
42	20250321	160841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	25	2	0.62	531988445	131689	136.28	3970	4080	3970	5230	2825	4030	4039.73	1.92	24221	4120	4075	4040	3995	3960	4097	4017	214	1200	500	2900	5	1	42836818	1737	3.98	0.23	12	0.31	1018.00	17574.00	4480	20250317	-9.49	3075	20240805	31.87	4480	-9.49	20250317	3335	21.59	20250203	4480	-9.49	20250317	3075	31.87	20240805	0.75	N	121440	500	214 억	823088	N	N	0	N	N
43	20250321	150826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	25	2	0.62	514455160	127361	131.80	3970	4080	3970	5230	2825	4030	4039.35	1.92	24354	4120	4075	4040	3995	3960	4097	4017	214	1200	500	2900	5	1	42836818	1737	3.98	0.23	12	0.30	1018.00	17574.00	4480	20250317	-9.49	3075	20240805	31.87	4480	-9.49	20250317	3335	21.59	20250203	4480	-9.49	20250317	3075	31.87	20240805	0.75	N	121440	500	214 억	823088	N	N	0	N	N
44	20250321	140826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4065	35	2	0.87	478859304	118595	122.73	3970	4080	3970	5230	2825	4030	4037.77	1.92	23145	4120	4075	4040	3995	3960	4097	4017	214	1200	500	2900	5	1	42836818	1741	3.99	0.23	12	0.28	1018.00	17574.00	4480	20250317	-9.26	3075	20240805	32.20	4480	-9.26	20250317	3335	21.89	20250203	4480	-9.26	20250317	3075	32.20	20240805	0.75	N	121440	500	214 억	823088	N	N	0	N	N
45	20250321	130827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4065	35	2	0.87	412787379	102332	105.90	3970	4080	3970	5230	2825	4030	4033.81	1.92	18772	4120	4075	4040	3995	3960	4097	4017	214	1200	500	2900	5	1	42836818	1741	3.99	0.23	12	0.24	1018.00	17574.00	4480	20250317	-9.26	3075	20240805	32.20	4480	-9.26	20250317	3335	21.89	20250203	4480	-9.26	20250317	3075	32.20	20240805	0.75	N	121440	500	214 억	823088	N	N	0	N	N
46	20250321	120827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4050	20	2	0.50	369185534	91585	94.78	3970	4080	3970	5230	2825	4030	4031.07	1.92	17018	4120	4075	4040	3995	3960	4097	4017	214	1200	500	2900	5	1	42836818	1735	3.98	0.23	12	0.21	1018.00	17574.00	4480	20250317	-9.60	3075	20240805	31.71	4480	-9.60	20250317	3335	21.44	20250203	4480	-9.60	20250317	3075	31.71	20240805	0.75	N	121440	500	214 억	823088	N	N	0	N	N
47	20250321	110827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4065	35	2	0.87	329980310	81926	84.78	3970	4080	3970	5230	2825	4030	4027.78	1.92	14727	4120	4075	4040	3995	3960	4097	4017	214	1200	500	2900	5	1	42836818	1741	3.99	0.23	12	0.19	1018.00	17574.00	4480	20250317	-9.26	3075	20240805	32.20	4480	-9.26	20250317	3335	21.89	20250203	4480	-9.26	20250317	3075	32.20	20240805	0.75	N	121440	500	214 억	823088	N	N	0	N	N
48	20250321	100828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4020	-10	5	-0.25	171380455	42873	44.37	3970	4035	3970	5230	2825	4030	3997.40	1.92	2108	4120	4075	4040	3995	3960	4097	4017	214	1200	500	2900	5	1	42836818	1722	3.95	0.23	12	0.10	1018.00	17574.00	4480	20250317	-10.27	3075	20240805	30.73	4480	-10.27	20250317	3335	20.54	20250203	4480	-10.27	20250317	3075	30.73	20240805	0.75	N	121440	500	214 억	823088	N	N	0	N	N
49	20250321	090832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4030	0	3	0.00	89274850	22432	23.21	3970	4030	3970	5230	2825	4030	3979.80	1.92	1927	4120	4075	4040	3995	3960	4097	4017	214	1200	500	2900	5	1	42836818	1726	3.96	0.23	12	0.05	1018.00	17574.00	4480	20250317	-10.04	3075	20240805	31.06	4480	-10.04	20250317	3335	20.84	20250203	4480	-10.04	20250317	3075	31.06	20240805	0.75	N	121440	500	214 억	823088	N	N	0	N	N
50	20250320	161309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4030	-20	5	-0.49	379238260	94056	75.43	4005	4085	4005	5260	2835	4050	4032.05	1.89	15292	4160	4105	4060	4005	3960	4082	3982	214	1210	500	2910	5	1	42836818	1726	3.96	0.23	12	0.22	1018.00	17574.00	4480	20250317	-10.04	3075	20240805	31.06	4480	-10.04	20250317	3335	20.84	20250203	4480	-10.04	20250317	3075	31.06	20240805	0.81	N	121440	500	214 억	810457	N	N	0	N	N
51	20250320	150825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4035	-15	5	-0.37	364645450	90435	72.52	4005	4085	4005	5260	2835	4050	4032.13	1.89	16689	4160	4105	4060	4005	3960	4082	3982	214	1210	500	2910	5	1	42836818	1728	3.96	0.23	12	0.21	1018.00	17574.00	4480	20250317	-9.93	3075	20240805	31.22	4480	-9.93	20250317	3335	20.99	20250203	4480	-9.93	20250317	3075	31.22	20240805	0.81	N	121440	500	214 억	810457	N	N	0	N	N
52	20250320	140828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4030	-20	5	-0.49	321040845	79633	63.86	4005	4085	4005	5260	2835	4050	4031.51	1.89	14287	4160	4105	4060	4005	3960	4082	3982	214	1210	500	2910	5	1	42836818	1726	3.96	0.23	12	0.19	1018.00	17574.00	4480	20250317	-10.04	3075	20240805	31.06	4480	-10.04	20250317	3335	20.84	20250203	4480	-10.04	20250317	3075	31.06	20240805	0.81	N	121440	500	214 억	810457	N	N	0	N	N
53	20250320	130827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4035	-15	5	-0.37	301711421	74841	60.02	4005	4085	4005	5260	2835	4050	4031.37	1.89	14271	4160	4105	4060	4005	3960	4082	3982	214	1210	500	2910	5	1	42836818	1728	3.96	0.23	12	0.17	1018.00	17574.00	4480	20250317	-9.93	3075	20240805	31.22	4480	-9.93	20250317	3335	20.99	20250203	4480	-9.93	20250317	3075	31.22	20240805	0.81	N	121440	500	214 억	810457	N	N	0	N	N
54	20250320	120824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	-10	5	-0.25	280541191	69602	55.82	4005	4085	4005	5260	2835	4050	4030.65	1.89	13137	4160	4105	4060	4005	3960	4082	3982	214	1210	500	2910	5	1	42836818	1731	3.97	0.23	12	0.16	1018.00	17574.00	4480	20250317	-9.82	3075	20240805	31.38	4480	-9.82	20250317	3335	21.14	20250203	4480	-9.82	20250317	3075	31.38	20240805	0.81	N	121440	500	214 억	810457	N	N	0	N	N
55	20250320	110826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4035	-15	5	-0.37	261835371	64967	52.10	4005	4085	4005	5260	2835	4050	4030.28	1.89	11407	4160	4105	4060	4005	3960	4082	3982	214	1210	500	2910	5	1	42836818	1728	3.96	0.23	12	0.15	1018.00	17574.00	4480	20250317	-9.93	3075	20240805	31.22	4480	-9.93	20250317	3335	20.99	20250203	4480	-9.93	20250317	3075	31.22	20240805	0.81	N	121440	500	214 억	810457	N	N	0	N	N
56	20250320	100823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	-10	5	-0.25	213937640	53111	42.59	4005	4085	4005	5260	2835	4050	4028.12	1.89	9777	4160	4105	4060	4005	3960	4082	3982	214	1210	500	2910	5	1	42836818	1731	3.97	0.23	12	0.12	1018.00	17574.00	4480	20250317	-9.82	3075	20240805	31.38	4480	-9.82	20250317	3335	21.14	20250203	4480	-9.82	20250317	3075	31.38	20240805	0.81	N	121440	500	214 억	810457	N	N	0	N	N
57	20250320	090827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4050	0	3	0.00	115840265	28738	23.05	4005	4085	4005	5260	2835	4050	4030.91	1.89	6505	4160	4105	4060	4005	3960	4082	3982	214	1210	500	2910	5	1	42836818	1735	3.98	0.23	12	0.07	1018.00	17574.00	4480	20250317	-9.60	3075	20240805	31.71	4480	-9.60	20250317	3335	21.44	20250203	4480	-9.60	20250317	3075	31.71	20240805	0.81	N	121440	500	214 억	810457	N	N	0	N	N
58	20250319	160821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4050	-60	5	-1.46	493480543	121496	80.99	4100	4115	4015	5340	2880	4110	4061.70	1.79	19208	4240	4175	4115	4050	3990	4145	4020	214	1230	500	2950	5	1	42836818	1735	3.98	0.23	12	0.28	1018.00	17574.00	4480	20250317	-9.60	3075	20240805	31.71	4480	-9.60	20250317	3335	21.44	20250203	4480	-9.60	20250317	3075	31.71	20240805	0.71	N	121440	500	214 억	765600	N	N	0	N	N
59	20250319	150823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4050	-60	5	-1.46	481147238	118449	78.95	4100	4115	4015	5340	2880	4110	4062.06	1.79	18645	4240	4175	4115	4050	3990	4145	4020	214	1230	500	2950	5	1	42836818	1735	3.98	0.23	12	0.28	1018.00	17574.00	4480	20250317	-9.60	3075	20240805	31.71	4480	-9.60	20250317	3335	21.44	20250203	4480	-9.60	20250317	3075	31.71	20240805	0.71	N	121440	500	214 억	765600	N	N	0	N	N
60	20250319	140825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4025	-85	5	-2.07	458380025	112814	75.20	4100	4115	4015	5340	2880	4110	4063.15	1.79	18630	4240	4175	4115	4050	3990	4145	4020	214	1230	500	2950	5	1	42836818	1724	3.95	0.23	12	0.26	1018.00	17574.00	4480	20250317	-10.16	3075	20240805	30.89	4480	-10.16	20250317	3335	20.69	20250203	4480	-10.16	20250317	3075	30.89	20240805	0.71	N	121440	500	214 억	765600	N	N	0	N	N
61	20250319	130822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4035	-75	5	-1.82	375728422	92285	61.51	4100	4115	4035	5340	2880	4110	4071.39	1.79	11792	4240	4175	4115	4050	3990	4145	4020	214	1230	500	2950	5	1	42836818	1728	3.96	0.23	12	0.22	1018.00	17574.00	4480	20250317	-9.93	3075	20240805	31.22	4480	-9.93	20250317	3335	20.99	20250203	4480	-9.93	20250317	3075	31.22	20240805	0.71	N	121440	500	214 억	765600	N	N	0	N	N
62	20250319	120823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	-70	5	-1.70	351832032	86370	57.57	4100	4115	4035	5340	2880	4110	4073.54	1.79	11693	4240	4175	4115	4050	3990	4145	4020	214	1230	500	2950	5	1	42836818	1731	3.97	0.23	12	0.20	1018.00	17574.00	4480	20250317	-9.82	3075	20240805	31.38	4480	-9.82	20250317	3335	21.14	20250203	4480	-9.82	20250317	3075	31.38	20240805	0.71	N	121440	500	214 억	765600	N	N	0	N	N
63	20250319	110822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4085	-25	5	-0.61	239176167	58614	39.07	4100	4115	4055	5340	2880	4110	4080.53	1.79	12571	4240	4175	4115	4050	3990	4145	4020	214	1230	500	2950	5	1	42836818	1750	4.01	0.23	12	0.14	1018.00	17574.00	4480	20250317	-8.82	3075	20240805	32.85	4480	-8.82	20250317	3335	22.49	20250203	4480	-8.82	20250317	3075	32.85	20240805	0.71	N	121440	500	214 억	765600	N	N	0	N	N
64	20250319	100824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4105	-5	5	-0.12	101472472	24790	16.52	4100	4115	4060	5340	2880	4110	4093.28	1.79	4688	4240	4175	4115	4050	3990	4145	4020	214	1230	500	2950	5	1	42836818	1758	4.03	0.23	12	0.06	1018.00	17574.00	4480	20250317	-8.37	3075	20240805	33.50	4480	-8.37	20250317	3335	23.09	20250203	4480	-8.37	20250317	3075	33.50	20240805	0.71	N	121440	500	214 억	765600	N	N	0	N	N
65	20250319	090826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4085	-25	5	-0.61	13263710	3240	2.16	4100	4110	4085	5340	2880	4110	4093.74	1.79	-354	4240	4175	4115	4050	3990	4145	4020	214	1230	500	2950	5	1	42836818	1750	4.01	0.23	12	0.01	1018.00	17574.00	4480	20250317	-8.82	3075	20240805	32.85	4480	-8.82	20250317	3335	22.49	20250203	4480	-8.82	20250317	3075	32.85	20240805	0.71	N	121440	500	214 억	765600	N	N	0	N	N
66	20250318	160819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4110	-40	5	-0.96	567257385	137845	9.34	4150	4180	4055	5390	2905	4150	4115.18	1.73	24209	4640	4395	4235	3990	3830	4517	4112	214	1240	500	2980	5	1	42836818	1761	4.69	0.25	12	0.32	876.00	16671.00	4480	20250317	-8.26	3075	20240805	33.66	4480	-8.26	20250317	3335	23.24	20250203	4480	-8.26	20250317	3075	33.66	20240805	0.63	N	121440	500	214 억	741052	N	N	0	N	N
67	20250318	150823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	-50	5	-1.20	540552595	131336	8.90	4150	4180	4055	5390	2905	4150	4115.80	1.73	25294	4640	4395	4235	3990	3830	4517	4112	214	1240	500	2980	5	1	42836818	1756	4.68	0.25	12	0.31	876.00	16671.00	4480	20250317	-8.48	3075	20240805	33.33	4480	-8.48	20250317	3335	22.94	20250203	4480	-8.48	20250317	3075	33.33	20240805	0.63	N	121440	500	214 억	741052	N	N	0	N	N
68	20250318	140820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4105	-45	5	-1.08	484986270	117786	7.98	4150	4180	4055	5390	2905	4150	4117.52	1.73	28899	4640	4395	4235	3990	3830	4517	4112	214	1240	500	2980	5	1	42836818	1758	4.69	0.25	12	0.27	876.00	16671.00	4480	20250317	-8.37	3075	20240805	33.50	4480	-8.37	20250317	3335	23.09	20250203	4480	-8.37	20250317	3075	33.50	20240805	0.63	N	121440	500	214 억	741052	N	N	0	N	N
69	20250318	130820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4115	-35	5	-0.84	403170170	97892	6.63	4150	4180	4055	5390	2905	4150	4118.52	1.73	20115	4640	4395	4235	3990	3830	4517	4112	214	1240	500	2980	5	1	42836818	1763	4.70	0.25	12	0.23	876.00	16671.00	4480	20250317	-8.15	3075	20240805	33.82	4480	-8.15	20250317	3335	23.39	20250203	4480	-8.15	20250317	3075	33.82	20240805	0.63	N	121440	500	214 억	741052	N	N	0	N	N
70	20250318	120821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4130	-20	5	-0.48	375367030	91163	6.17	4150	4180	4055	5390	2905	4150	4117.54	1.73	20278	4640	4395	4235	3990	3830	4517	4112	214	1240	500	2980	5	1	42836818	1769	4.71	0.25	12	0.21	876.00	16671.00	4480	20250317	-7.81	3075	20240805	34.31	4480	-7.81	20250317	3335	23.84	20250203	4480	-7.81	20250317	3075	34.31	20240805	0.63	N	121440	500	214 억	741052	N	N	0	N	N
71	20250318	110819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4135	-15	5	-0.36	361757640	87869	5.95	4150	4180	4055	5390	2905	4150	4117.01	1.73	20294	4640	4395	4235	3990	3830	4517	4112	214	1240	500	2980	5	1	42836818	1771	4.72	0.25	12	0.21	876.00	16671.00	4480	20250317	-7.70	3075	20240805	34.47	4480	-7.70	20250317	3335	23.99	20250203	4480	-7.70	20250317	3075	34.47	20240805	0.63	N	121440	500	214 억	741052	N	N	0	N	N
72	20250318	100822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4150	0	3	0.00	267566270	65116	4.41	4150	4180	4055	5390	2905	4150	4109.07	1.73	15771	4640	4395	4235	3990	3830	4517	4112	214	1240	500	2980	5	1	42836818	1778	4.74	0.25	12	0.15	876.00	16671.00	4480	20250317	-7.37	3075	20240805	34.96	4480	-7.37	20250317	3335	24.44	20250203	4480	-7.37	20250317	3075	34.96	20240805	0.63	N	121440	500	214 억	741052	N	N	0	N	N
73	20250318	090824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	-75	5	-1.81	105656315	25811	1.75	4150	4150	4055	5390	2905	4150	4093.45	1.73	7154	4640	4395	4235	3990	3830	4517	4112	214	1240	500	2980	5	1	42836818	1746	4.65	0.24	12	0.06	876.00	16671.00	4480	20250317	-9.04	3075	20240805	32.52	4480	-9.04	20250317	3335	22.19	20250203	4480	-9.04	20250317	3075	32.52	20240805	0.63	N	121440	500	214 억	741052	N	N	0	N	N
74	20250317	160817	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4150	150	2	3.75	6309045891	1470953	120.03	4090	4480	4075	5200	2800	4000	4289.09	1.78	-29891	4323	4161	3988	3826	3653	4075	3740	214	1200	500	2880	5	1	42836818	1778	4.74	0.25	12	3.43	876.00	16671.00	4480	20250317	-7.37	3075	20240805	34.96	4480	-7.37	20250317	3335	24.44	20250203	4480	-7.37	20250317	3075	34.96	20240805	0.66	N	121440	500	214 억	762667	N	N	0	N	N
75	20250317	150817	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4115	115	2	2.88	6244402611	1455300	118.76	4090	4480	4075	5200	2800	4000	4290.80	1.78	-31920	4323	4161	3988	3826	3653	4075	3740	214	1200	500	2880	5	1	42836818	1763	4.70	0.25	12	3.40	876.00	16671.00	4480	20250317	-8.15	3075	20240805	33.82	4480	-8.15	20250317	3335	23.39	20250203	4480	-8.15	20250317	3075	33.82	20240805	0.66	N	121440	500	214 억	762667	N	N	0	N	N
76	20250317	140819	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4135	135	2	3.38	6152486841	1433038	116.94	4090	4480	4075	5200	2800	4000	4293.32	1.78	-30583	4323	4161	3988	3826	3653	4075	3740	214	1200	500	2880	5	1	42836818	1771	4.72	0.25	12	3.35	876.00	16671.00	4480	20250317	-7.70	3075	20240805	34.47	4480	-7.70	20250317	3335	23.99	20250203	4480	-7.70	20250317	3075	34.47	20240805	0.66	N	121440	500	214 억	762667	N	N	0	N	N
77	20250317	130818	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4130	130	2	3.25	5976339629	1390545	113.47	4090	4480	4075	5200	2800	4000	4297.84	1.78	-30420	4323	4161	3988	3826	3653	4075	3740	214	1200	500	2880	5	1	42836818	1769	4.71	0.25	12	3.25	876.00	16671.00	4480	20250317	-7.81	3075	20240805	34.31	4480	-7.81	20250317	3335	23.84	20250203	4480	-7.81	20250317	3075	34.31	20240805	0.66	N	121440	500	214 억	762667	N	N	0	N	N
78	20250317	120817	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4110	110	2	2.75	5866162573	1363869	111.30	4090	4480	4075	5200	2800	4000	4301.12	1.78	-27625	4323	4161	3988	3826	3653	4075	3740	214	1200	500	2880	5	1	42836818	1761	4.69	0.25	12	3.18	876.00	16671.00	4480	20250317	-8.26	3075	20240805	33.66	4480	-8.26	20250317	3335	23.24	20250203	4480	-8.26	20250317	3075	33.66	20240805	0.66	N	121440	500	214 억	762667	N	N	0	N	N
79	20250317	110818	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4110	110	2	2.75	5705975414	1325016	108.12	4090	4480	4075	5200	2800	4000	4306.35	1.78	-22645	4323	4161	3988	3826	3653	4075	3740	214	1200	500	2880	5	1	42836818	1761	4.69	0.25	12	3.09	876.00	16671.00	4480	20250317	-8.26	3075	20240805	33.66	4480	-8.26	20250317	3335	23.24	20250203	4480	-8.26	20250317	3075	33.66	20240805	0.66	N	121440	500	214 억	762667	N	N	0	N	N
80	20250317	100817	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	4205	205	2	5.12	4885510938	1127267	91.99	4090	4480	4075	5200	2800	4000	4333.94	1.78	-532	4323	4161	3988	3826	3653	4075	3740	214	1200	500	2880	5	1	42836818	1801	4.80	0.25	12	2.63	876.00	16671.00	4480	20250317	-6.14	3075	20240805	36.75	4480	-6.14	20250317	3335	26.09	20250203	4480	-6.14	20250317	3075	36.75	20240805	0.66	N	121440	500	214 억	762667	N	N	0	N	N
81	20250317	090819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4125	125	2	3.12	260957525	63154	5.15	4090	4155	4075	5200	2800	4000	4132.09	1.78	3652	4323	4161	3988	3826	3653	4075	3740	214	1200	500	2880	5	1	42836818	1767	4.71	0.25	12	0.15	876.00	16671.00	4235	20241014	-2.60	3075	20240805	34.15	4155	-0.72	20250317	3335	23.69	20250203	4235	-2.60	20241014	3075	34.15	20240805	0.66	N	121440	500	214 억	762667	N	N	0	N	N
82	20250314	160815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4000	460	2	12.99	4859189666	1220985	2551.91	4145	4150	3815	4600	2480	3540	3979.68	1.75	15141	3586	3562	3526	3502	3466	3575	3515	214	1060	500	2540	5	1	42836818	1713	4.57	0.24	12	2.85	876.00	16671.00	4235	20241014	-5.55	3075	20240805	30.08	4150	-3.61	20250314	3335	19.94	20250203	4235	-5.55	20241014	3075	30.08	20240805	0.65	N	121440	500	214 억	749008	N	N	0	N	N
83	20250314	150821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3995	455	2	12.85	4752081971	1194221	2495.97	4145	4150	3815	4600	2480	3540	3979.23	1.75	13995	3586	3562	3526	3502	3466	3575	3515	214	1060	500	2540	5	1	42836818	1711	4.56	0.24	12	2.79	876.00	16671.00	4235	20241014	-5.67	3075	20240805	29.92	4150	-3.73	20250314	3335	19.79	20250203	4235	-5.67	20241014	3075	29.92	20240805	0.65	N	121440	500	214 억	749008	N	N	0	N	N
84	20250314	140815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4010	470	2	13.28	4598637626	1155831	2415.73	4145	4150	3815	4600	2480	3540	3978.64	1.75	5967	3586	3562	3526	3502	3466	3575	3515	214	1060	500	2540	5	1	42836818	1718	4.58	0.24	12	2.70	876.00	16671.00	4235	20241014	-5.31	3075	20240805	30.41	4150	-3.37	20250314	3335	20.24	20250203	4235	-5.31	20241014	3075	30.41	20240805	0.65	N	121440	500	214 억	749008	N	N	0	N	N
85	20250314	130814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3995	455	2	12.85	4167063621	1047990	2190.34	4145	4150	3815	4600	2480	3540	3976.24	1.75	9382	3586	3562	3526	3502	3466	3575	3515	214	1060	500	2540	5	1	42836818	1711	4.56	0.24	12	2.45	876.00	16671.00	4235	20241014	-5.67	3075	20240805	29.92	4150	-3.73	20250314	3335	19.79	20250203	4235	-5.67	20241014	3075	29.92	20240805	0.65	N	121440	500	214 억	749008	N	N	0	N	N
86	20250314	120817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3965	425	2	12.01	4015721771	1009982	2110.90	4145	4150	3815	4600	2480	3540	3976.03	1.75	5663	3586	3562	3526	3502	3466	3575	3515	214	1060	500	2540	5	1	42836818	1698	4.53	0.24	12	2.36	876.00	16671.00	4235	20241014	-6.38	3075	20240805	28.94	4150	-4.46	20250314	3335	18.89	20250203	4235	-6.38	20241014	3075	28.94	20240805	0.65	N	121440	500	214 억	749008	N	N	0	N	N
87	20250314	110816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3935	395	2	11.16	2922020553	736910	1540.17	4145	4150	3815	4600	2480	3540	3965.23	1.75	-23913	3586	3562	3526	3502	3466	3575	3515	214	1060	500	2540	5	1	42836818	1686	4.49	0.24	12	1.72	876.00	16671.00	4235	20241014	-7.08	3075	20240805	27.97	4150	-5.18	20250314	3335	17.99	20250203	4235	-7.08	20241014	3075	27.97	20240805	0.65	N	121440	500	214 억	749008	N	N	0	N	N
88	20250314	100815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3985	445	2	12.57	2595527163	653853	1366.58	4145	4150	3815	4600	2480	3540	3969.59	1.75	-13728	3586	3562	3526	3502	3466	3575	3515	214	1060	500	2540	5	1	42836818	1707	4.55	0.24	12	1.53	876.00	16671.00	4235	20241014	-5.90	3075	20240805	29.59	4150	-3.98	20250314	3335	19.49	20250203	4235	-5.90	20241014	3075	29.59	20240805	0.65	N	121440	500	214 억	749008	N	N	0	N	N
89	20250314	090819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3890	350	2	9.89	1176490271	292576	611.50	4145	4150	3815	4600	2480	3540	4021.14	1.75	-24045	3586	3562	3526	3502	3466	3575	3515	214	1060	500	2540	5	1	42836818	1666	4.44	0.23	12	0.68	876.00	16671.00	4235	20241014	-8.15	3075	20240805	26.50	4150	-6.27	20250314	3335	16.64	20250203	4235	-8.15	20241014	3075	26.50	20240805	0.65	N	121440	500	214 억	749008	N	N	0	N	N
90	20250313	160810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3540	30	2	0.85	74529415	21061	54.42	3510	3550	3490	4560	2460	3510	3538.74	1.69	-933	3600	3555	3510	3465	3420	3532	3442	214	1050	500	2520	5	1	42836818	1516	4.04	0.21	12	0.05	876.00	16671.00	4235	20241014	-16.41	3075	20240805	15.12	3665	-3.41	20250227	3335	6.15	20250203	4235	-16.41	20241014	3075	15.12	20240805	0.65	N	121440	500	214 억	721941	N	N	0	N	N
91	20250313	150811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3540	30	2	0.85	70105820	19810	51.19	3510	3550	3490	4560	2460	3510	3538.91	1.69	109	3600	3555	3510	3465	3420	3532	3442	214	1050	500	2520	5	1	42836818	1516	4.04	0.21	12	0.05	876.00	16671.00	4235	20241014	-16.41	3075	20240805	15.12	3665	-3.41	20250227	3335	6.15	20250203	4235	-16.41	20241014	3075	15.12	20240805	0.65	N	121440	500	214 억	721941	N	N	0	N	N
92	20250313	140810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3540	30	2	0.85	63141865	17840	46.10	3510	3550	3490	4560	2460	3510	3539.34	1.69	982	3600	3555	3510	3465	3420	3532	3442	214	1050	500	2520	5	1	42836818	1516	4.04	0.21	12	0.04	876.00	16671.00	4235	20241014	-16.41	3075	20240805	15.12	3665	-3.41	20250227	3335	6.15	20250203	4235	-16.41	20241014	3075	15.12	20240805	0.65	N	121440	500	214 억	721941	N	N	0	N	N
93	20250313	130811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	10	2	0.28	59978165	16944	43.78	3510	3550	3490	4560	2460	3510	3539.79	1.69	996	3600	3555	3510	3465	3420	3532	3442	214	1050	500	2520	5	1	42836818	1508	4.02	0.21	12	0.04	876.00	16671.00	4235	20241014	-16.88	3075	20240805	14.47	3665	-3.96	20250227	3335	5.55	20250203	4235	-16.88	20241014	3075	14.47	20240805	0.65	N	121440	500	214 억	721941	N	N	0	N	N
94	20250313	120811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3535	25	2	0.71	16993245	4820	12.45	3510	3545	3490	4560	2460	3510	3525.57	1.69	-843	3600	3555	3510	3465	3420	3532	3442	214	1050	500	2520	5	1	42836818	1514	4.04	0.21	12	0.01	876.00	16671.00	4235	20241014	-16.53	3075	20240805	14.96	3665	-3.55	20250227	3335	6.00	20250203	4235	-16.53	20241014	3075	14.96	20240805	0.65	N	121440	500	214 억	721941	N	N	0	N	N
95	20250313	110812	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3530	20	2	0.57	10250410	2911	7.52	3510	3545	3490	4560	2460	3510	3521.27	1.69	-983	3600	3555	3510	3465	3420	3532	3442	214	1050	500	2520	5	1	42836818	1512	4.03	0.21	12	0.01	876.00	16671.00	4235	20241014	-16.65	3075	20240805	14.80	3665	-3.68	20250227	3335	5.85	20250203	4235	-16.65	20241014	3075	14.80	20240805	0.65	N	121440	500	214 억	721941	N	N	0	N	N
96	20250313	100809	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3540	30	2	0.85	6367840	1811	4.68	3510	3545	3490	4560	2460	3510	3516.20	1.69	-979	3600	3555	3510	3465	3420	3532	3442	214	1050	500	2520	5	1	42836818	1516	4.04	0.21	12	0.00	876.00	16671.00	4235	20241014	-16.41	3075	20240805	15.12	3665	-3.41	20250227	3335	6.15	20250203	4235	-16.41	20241014	3075	15.12	20240805	0.65	N	121440	500	214 억	721941	N	N	0	N	N
97	20250313	090812	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	10	2	0.28	1203840	343	0.89	3510	3520	3500	4560	2460	3510	3509.74	1.69	-335	3600	3555	3510	3465	3420	3532	3442	214	1050	500	2520	5	1	42836818	1508	4.02	0.21	12	0.00	876.00	16671.00	4235	20241014	-16.88	3075	20240805	14.47	3665	-3.96	20250227	3335	5.55	20250203	4235	-16.88	20241014	3075	14.47	20240805	0.65	N	121440	500	214 억	721941	N	N	0	N	N
98	20250312	160806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3510	5	2	0.14	135302485	38702	330.76	3555	3555	3465	4555	2455	3505	3496.01	1.71	-10896	3608	3556	3518	3466	3428	3537	3447	214	1050	500	2520	5	1	42836818	1504	4.01	0.21	12	0.09	876.00	16671.00	4235	20241014	-17.12	3075	20240805	14.15	3665	-4.23	20250227	3335	5.25	20250203	4235	-17.12	20241014	3075	14.15	20240805	0.65	N	121440	500	214 억	732837	N	N	0	N	N
99	20250312	150807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3495	-10	5	-0.29	134793775	38557	329.52	3555	3555	3465	4555	2455	3505	3495.96	1.71	-10856	3608	3556	3518	3466	3428	3537	3447	214	1050	500	2520	5	1	42836818	1497	3.99	0.21	12	0.09	876.00	16671.00	4235	20241014	-17.47	3075	20240805	13.66	3665	-4.64	20250227	3335	4.80	20250203	4235	-17.47	20241014	3075	13.66	20240805	0.65	N	121440	500	214 억	732837	N	N	0	N	N
100	20250312	140806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3470	-35	5	-1.00	97527545	27860	238.10	3555	3555	3465	4555	2455	3505	3500.63	1.71	-7410	3608	3556	3518	3466	3428	3537	3447	214	1050	500	2520	5	1	42836818	1486	3.96	0.21	12	0.07	876.00	16671.00	4235	20241014	-18.06	3075	20240805	12.85	3665	-5.32	20250227	3335	4.05	20250203	4235	-18.06	20241014	3075	12.85	20240805	0.65	N	121440	500	214 억	732837	N	N	0	N	N
101	20250312	130805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	10	2	0.29	35908985	10172	86.93	3555	3555	3510	4555	2455	3505	3530.18	1.71	-7300	3608	3556	3518	3466	3428	3537	3447	214	1050	500	2520	5	1	42836818	1506	4.01	0.21	12	0.02	876.00	16671.00	4235	20241014	-17.00	3075	20240805	14.31	3665	-4.09	20250227	3335	5.40	20250203	4235	-17.00	20241014	3075	14.31	20240805	0.65	N	121440	500	214 억	732837	N	N	0	N	N
102	20250312	120808	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3530	25	2	0.71	30875880	8742	74.71	3555	3555	3520	4555	2455	3505	3531.90	1.71	-5895	3608	3556	3518	3466	3428	3537	3447	214	1050	500	2520	5	1	42836818	1512	4.03	0.21	12	0.02	876.00	16671.00	4235	20241014	-16.65	3075	20240805	14.80	3665	-3.68	20250227	3335	5.85	20250203	4235	-16.65	20241014	3075	14.80	20240805	0.65	N	121440	500	214 억	732837	N	N	0	N	N
103	20250312	110802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3535	30	2	0.86	21956995	6212	53.09	3555	3555	3520	4555	2455	3505	3534.61	1.71	-3570	3608	3556	3518	3466	3428	3537	3447	214	1050	500	2520	5	1	42836818	1514	4.04	0.21	12	0.01	876.00	16671.00	4235	20241014	-16.53	3075	20240805	14.96	3665	-3.55	20250227	3335	6.00	20250203	4235	-16.53	20241014	3075	14.96	20240805	0.65	N	121440	500	214 억	732837	N	N	0	N	N
104	20250312	100803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3540	35	2	1.00	17720280	5012	42.83	3555	3555	3520	4555	2455	3505	3535.57	1.71	-3042	3608	3556	3518	3466	3428	3537	3447	214	1050	500	2520	5	1	42836818	1516	4.04	0.21	12	0.01	876.00	16671.00	4235	20241014	-16.41	3075	20240805	15.12	3665	-3.41	20250227	3335	6.15	20250203	4235	-16.41	20241014	3075	15.12	20240805	0.65	N	121440	500	214 억	732837	N	N	0	N	N
105	20250312	090809	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3535	30	2	0.86	5712800	1611	13.77	3555	3555	3520	4555	2455	3505	3546.12	1.71	-730	3608	3556	3518	3466	3428	3537	3447	214	1050	500	2520	5	1	42836818	1514	4.04	0.21	12	0.00	876.00	16671.00	4235	20241014	-16.53	3075	20240805	14.96	3665	-3.55	20250227	3335	6.00	20250203	4235	-16.53	20241014	3075	14.96	20240805	0.65	N	121440	500	214 억	732837	N	N	0	N	N
106	20250311	160759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3505	-90	5	-2.50	40892935	11701	127.53	3570	3570	3480	4670	2520	3595	3494.82	1.72	-4716	3661	3627	3561	3527	3461	3645	3545	214	1075	500	2580	5	1	42836818	1501	4.00	0.21	12	0.03	876.00	16671.00	4235	20241014	-17.24	3075	20240805	13.98	3665	-4.37	20250227	3335	5.10	20250203	4235	-17.24	20241014	3075	13.98	20240805	0.65	N	121440	500	214 억	737554	N	N	0	N	N
107	20250311	150802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3495	-100	5	-2.78	39915040	11422	124.49	3570	3570	3480	4670	2520	3595	3494.58	1.72	-4699	3661	3627	3561	3527	3461	3645	3545	214	1075	500	2580	5	1	42836818	1497	3.99	0.21	12	0.03	876.00	16671.00	4235	20241014	-17.47	3075	20240805	13.66	3665	-4.64	20250227	3335	4.80	20250203	4235	-17.47	20241014	3075	13.66	20240805	0.65	N	121440	500	214 억	737554	N	N	0	N	N
108	20250311	140803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3510	-85	5	-2.36	37286685	10671	116.31	3570	3570	3480	4670	2520	3595	3494.21	1.72	-4588	3661	3627	3561	3527	3461	3645	3545	214	1075	500	2580	5	1	42836818	1504	4.01	0.21	12	0.02	876.00	16671.00	4235	20241014	-17.12	3075	20240805	14.15	3665	-4.23	20250227	3335	5.25	20250203	4235	-17.12	20241014	3075	14.15	20240805	0.65	N	121440	500	214 억	737554	N	N	0	N	N
109	20250311	130802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	-80	5	-2.23	33527055	9597	104.60	3570	3570	3480	4670	2520	3595	3493.49	1.72	-4461	3661	3627	3561	3527	3461	3645	3545	214	1075	500	2580	5	1	42836818	1506	4.01	0.21	12	0.02	876.00	16671.00	4235	20241014	-17.00	3075	20240805	14.31	3665	-4.09	20250227	3335	5.40	20250203	4235	-17.00	20241014	3075	14.31	20240805	0.65	N	121440	500	214 억	737554	N	N	0	N	N
110	20250311	120801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3495	-100	5	-2.78	29393750	8418	91.75	3570	3570	3480	4670	2520	3595	3491.77	1.72	-3398	3661	3627	3561	3527	3461	3645	3545	214	1075	500	2580	5	1	42836818	1497	3.99	0.21	12	0.02	876.00	16671.00	4235	20241014	-17.47	3075	20240805	13.66	3665	-4.64	20250227	3335	4.80	20250203	4235	-17.47	20241014	3075	13.66	20240805	0.65	N	121440	500	214 억	737554	N	N	0	N	N
111	20250311	110800	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3485	-110	5	-3.06	28432722	8143	88.75	3570	3570	3480	4670	2520	3595	3491.68	1.72	-3339	3661	3627	3561	3527	3461	3645	3545	214	1075	500	2580	5	1	42836818	1493	3.98	0.21	12	0.02	876.00	16671.00	4235	20241014	-17.71	3075	20240805	13.33	3665	-4.91	20250227	3335	4.50	20250203	4235	-17.71	20241014	3075	13.33	20240805	0.65	N	121440	500	214 억	737554	N	N	0	N	N
112	20250311	100803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3480	-115	5	-3.20	26503297	7589	82.71	3570	3570	3480	4670	2520	3595	3492.33	1.72	-2889	3661	3627	3561	3527	3461	3645	3545	214	1075	500	2580	5	1	42836818	1491	3.97	0.21	12	0.02	876.00	16671.00	4235	20241014	-17.83	3075	20240805	13.17	3665	-5.05	20250227	3335	4.35	20250203	4235	-17.83	20241014	3075	13.17	20240805	0.65	N	121440	500	214 억	737554	N	N	0	N	N
113	20250311	090803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3500	-95	5	-2.64	1704510	484	5.28	3570	3570	3485	4670	2520	3595	3521.71	1.72	-125	3661	3627	3561	3527	3461	3645	3545	214	1075	500	2580	5	1	42836818	1499	4.00	0.21	12	0.00	876.00	16671.00	4235	20241014	-17.36	3075	20240805	13.82	3665	-4.50	20250227	3335	4.95	20250203	4235	-17.36	20241014	3075	13.82	20240805	0.65	N	121440	500	214 억	737554	N	N	0	N	N
114	20250310	160755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3595	90	2	2.57	32146270	9157	40.15	3505	3595	3495	4555	2455	3505	3510.36	1.72	-195	3578	3541	3518	3481	3458	3530	3470	214	1050	500	2520	5	1	42836818	1540	4.10	0.22	12	0.02	876.00	16671.00	4235	20241014	-15.11	3075	20240805	16.91	3665	-1.91	20250227	3335	7.80	20250203	4235	-15.11	20241014	3075	16.91	20240805	0.66	N	121440	500	214 억	737749	N	N	0	N	N
115	20250310	150800	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3500	-5	5	-0.14	24023860	6853	30.05	3505	3520	3495	4555	2455	3505	3505.60	1.72	-233	3578	3541	3518	3481	3458	3530	3470	214	1050	500	2520	5	1	42836818	1499	4.00	0.21	12	0.02	876.00	16671.00	4235	20241014	-17.36	3075	20240805	13.82	3665	-4.50	20250227	3335	4.95	20250203	4235	-17.36	20241014	3075	13.82	20240805	0.66	N	121440	500	214 억	737749	N	N	0	N	N
116	20250310	140759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3510	5	2	0.14	12406800	3535	15.50	3505	3520	3505	4555	2455	3505	3509.70	1.72	-233	3578	3541	3518	3481	3458	3530	3470	214	1050	500	2520	5	1	42836818	1504	4.01	0.21	12	0.01	876.00	16671.00	4235	20241014	-17.12	3075	20240805	14.15	3665	-4.23	20250227	3335	5.25	20250203	4235	-17.12	20241014	3075	14.15	20240805	0.66	N	121440	500	214 억	737749	N	N	0	N	N
117	20250310	130758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3510	5	2	0.14	5074410	1446	6.34	3505	3520	3505	4555	2455	3505	3509.27	1.72	-233	3578	3541	3518	3481	3458	3530	3470	214	1050	500	2520	5	1	42836818	1504	4.01	0.21	12	0.00	876.00	16671.00	4235	20241014	-17.12	3075	20240805	14.15	3665	-4.23	20250227	3335	5.25	20250203	4235	-17.12	20241014	3075	14.15	20240805	0.66	N	121440	500	214 억	737749	N	N	0	N	N
118	20250310	120756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3510	5	2	0.14	5074410	1446	6.34	3505	3520	3505	4555	2455	3505	3509.27	1.72	-233	3578	3541	3518	3481	3458	3530	3470	214	1050	500	2520	5	1	42836818	1504	4.01	0.21	12	0.00	876.00	16671.00	4235	20241014	-17.12	3075	20240805	14.15	3665	-4.23	20250227	3335	5.25	20250203	4235	-17.12	20241014	3075	14.15	20240805	0.66	N	121440	500	214 억	737749	N	N	0	N	N
119	20250310	110756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3505	0	3	0.00	4045860	1153	5.06	3505	3520	3505	4555	2455	3505	3508.99	1.72	-233	3578	3541	3518	3481	3458	3530	3470	214	1050	500	2520	5	1	42836818	1501	4.00	0.21	12	0.00	876.00	16671.00	4235	20241014	-17.24	3075	20240805	13.98	3665	-4.37	20250227	3335	5.10	20250203	4235	-17.24	20241014	3075	13.98	20240805	0.66	N	121440	500	214 억	737749	N	N	0	N	N
120	20250310	100757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	10	2	0.29	1266580	361	1.58	3505	3520	3505	4555	2455	3505	3508.53	1.72	-233	3578	3541	3518	3481	3458	3530	3470	214	1050	500	2520	5	1	42836818	1506	4.01	0.21	12	0.00	876.00	16671.00	4235	20241014	-17.00	3075	20240805	14.31	3665	-4.09	20250227	3335	5.40	20250203	4235	-17.00	20241014	3075	14.31	20240805	0.66	N	121440	500	214 억	737749	N	N	0	N	N
121	20250310	090758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3510	5	2	0.14	364525	104	0.46	3505	3510	3505	4555	2455	3505	3505.05	1.72	0	3578	3541	3518	3481	3458	3530	3470	214	1050	500	2520	5	1	42836818	1504	4.01	0.21	12	0.00	876.00	16671.00	4235	20241014	-17.12	3075	20240805	14.15	3665	-4.23	20250227	3335	5.25	20250203	4235	-17.12	20241014	3075	14.15	20240805	0.66	N	121440	500	214 억	737749	N	N	0	N	N
122	20250307	160754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3505	-50	5	-1.41	80017215	22761	137.27	3555	3555	3495	4620	2490	3555	3515.54	1.72	1010	3625	3590	3565	3530	3505	3585	3525	214	1065	500	2550	5	1	42836818	1501	4.00	0.21	12	0.05	876.00	16671.00	4235	20241014	-17.24	3075	20240805	13.98	3665	-4.37	20250227	3335	5.10	20250203	4235	-17.24	20241014	3075	13.98	20240805	0.66	N	121440	500	214 억	736739	N	N	0	N	N
123	20250307	150758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3500	-55	5	-1.55	72230605	20538	123.86	3555	3555	3495	4620	2490	3555	3516.92	1.72	1281	3625	3590	3565	3530	3505	3585	3525	214	1065	500	2550	5	1	42836818	1499	4.00	0.21	12	0.05	876.00	16671.00	4235	20241014	-17.36	3075	20240805	13.82	3665	-4.50	20250227	3335	4.95	20250203	4235	-17.36	20241014	3075	13.82	20240805	0.66	N	121440	500	214 억	736739	N	N	0	N	N
124	20250307	140756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3500	-55	5	-1.55	63647770	18086	109.08	3555	3555	3495	4620	2490	3555	3519.17	1.72	3607	3625	3590	3565	3530	3505	3585	3525	214	1065	500	2550	5	1	42836818	1499	4.00	0.21	12	0.04	876.00	16671.00	4235	20241014	-17.36	3075	20240805	13.82	3665	-4.50	20250227	3335	4.95	20250203	4235	-17.36	20241014	3075	13.82	20240805	0.66	N	121440	500	214 억	736739	N	N	0	N	N
125	20250307	130757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	-35	5	-0.98	42247100	11985	72.28	3555	3555	3520	4620	2490	3555	3525.00	1.72	3541	3625	3590	3565	3530	3505	3585	3525	214	1065	500	2550	5	1	42836818	1508	4.02	0.21	12	0.03	876.00	16671.00	4235	20241014	-16.88	3075	20240805	14.47	3665	-3.96	20250227	3335	5.55	20250203	4235	-16.88	20241014	3075	14.47	20240805	0.66	N	121440	500	214 억	736739	N	N	0	N	N
126	20250307	120757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	-35	5	-0.98	38582110	10944	66.00	3555	3555	3520	4620	2490	3555	3525.41	1.72	3600	3625	3590	3565	3530	3505	3585	3525	214	1065	500	2550	5	1	42836818	1508	4.02	0.21	12	0.03	876.00	16671.00	4235	20241014	-16.88	3075	20240805	14.47	3665	-3.96	20250227	3335	5.55	20250203	4235	-16.88	20241014	3075	14.47	20240805	0.66	N	121440	500	214 억	736739	N	N	0	N	N
127	20250307	110756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3525	-30	5	-0.84	35065065	9945	59.98	3555	3555	3520	4620	2490	3555	3525.90	1.72	3598	3625	3590	3565	3530	3505	3585	3525	214	1065	500	2550	5	1	42836818	1510	4.02	0.21	12	0.02	876.00	16671.00	4235	20241014	-16.77	3075	20240805	14.63	3665	-3.82	20250227	3335	5.70	20250203	4235	-16.77	20241014	3075	14.63	20240805	0.66	N	121440	500	214 억	736739	N	N	0	N	N
128	20250307	100753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3530	-25	5	-0.70	18421935	5220	31.48	3555	3555	3520	4620	2490	3555	3529.11	1.72	616	3625	3590	3565	3530	3505	3585	3525	214	1065	500	2550	5	1	42836818	1512	4.03	0.21	12	0.01	876.00	16671.00	4235	20241014	-16.65	3075	20240805	14.80	3665	-3.68	20250227	3335	5.85	20250203	4235	-16.65	20241014	3075	14.80	20240805	0.66	N	121440	500	214 억	736739	N	N	0	N	N
129	20250307	090759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3535	-20	5	-0.56	155925	44	0.27	3555	3555	3535	4620	2490	3555	3543.75	1.72	-39	3625	3590	3565	3530	3505	3585	3525	214	1065	500	2550	5	1	42836818	1514	4.04	0.21	12	0.00	876.00	16671.00	4235	20241014	-16.53	3075	20240805	14.96	3665	-3.55	20250227	3335	6.00	20250203	4235	-16.53	20241014	3075	14.96	20240805	0.66	N	121440	500	214 억	736739	N	N	0	N	N
130	20250306	160752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3555	5	2	0.14	58873521	16580	86.72	3555	3600	3540	4615	2485	3550	3550.88	1.72	587	3570	3560	3540	3530	3510	3565	3535	214	1065	500	2550	5	1	42836818	1523	4.06	0.21	12	0.04	876.00	16671.00	4235	20241014	-16.06	3075	20240805	15.61	3665	-3.00	20250227	3335	6.60	20250203	4235	-16.06	20241014	3075	15.61	20240805	0.67	N	121440	500	214 억	736152	N	N	0	N	N
131	20250306	150751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3550	0	3	0.00	54881256	15457	80.85	3555	3600	3540	4615	2485	3550	3550.58	1.72	587	3570	3560	3540	3530	3510	3565	3535	214	1065	500	2550	5	1	42836818	1521	4.05	0.21	12	0.04	876.00	16671.00	4235	20241014	-16.17	3075	20240805	15.45	3665	-3.14	20250227	3335	6.45	20250203	4235	-16.17	20241014	3075	15.45	20240805	0.67	N	121440	500	214 억	736152	N	N	0	N	N
132	20250306	140750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3545	-5	5	-0.14	47793501	13457	70.39	3555	3600	3545	4615	2485	3550	3551.57	1.72	372	3570	3560	3540	3530	3510	3565	3535	214	1065	500	2550	5	1	42836818	1519	4.05	0.21	12	0.03	876.00	16671.00	4235	20241014	-16.29	3075	20240805	15.28	3665	-3.27	20250227	3335	6.30	20250203	4235	-16.29	20241014	3075	15.28	20240805	0.67	N	121440	500	214 억	736152	N	N	0	N	N
133	20250306	130752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3555	5	2	0.14	41513696	11686	61.13	3555	3600	3545	4615	2485	3550	3552.43	1.72	328	3570	3560	3540	3530	3510	3565	3535	214	1065	500	2550	5	1	42836818	1523	4.06	0.21	12	0.03	876.00	16671.00	4235	20241014	-16.06	3075	20240805	15.61	3665	-3.00	20250227	3335	6.60	20250203	4235	-16.06	20241014	3075	15.61	20240805	0.67	N	121440	500	214 억	736152	N	N	0	N	N
134	20250306	120750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3550	0	3	0.00	40430915	11381	59.53	3555	3600	3545	4615	2485	3550	3552.49	1.72	328	3570	3560	3540	3530	3510	3565	3535	214	1065	500	2550	5	1	42836818	1521	4.05	0.21	12	0.03	876.00	16671.00	4235	20241014	-16.17	3075	20240805	15.45	3665	-3.14	20250227	3335	6.45	20250203	4235	-16.17	20241014	3075	15.45	20240805	0.67	N	121440	500	214 억	736152	N	N	0	N	N
135	20250306	110747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3555	5	2	0.14	21548560	6055	31.67	3555	3600	3545	4615	2485	3550	3558.80	1.72	211	3570	3560	3540	3530	3510	3565	3535	214	1065	500	2550	5	1	42836818	1523	4.06	0.21	12	0.01	876.00	16671.00	4235	20241014	-16.06	3075	20240805	15.61	3665	-3.00	20250227	3335	6.60	20250203	4235	-16.06	20241014	3075	15.61	20240805	0.67	N	121440	500	214 억	736152	N	N	0	N	N
136	20250306	100750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3550	0	3	0.00	12095335	3393	17.75	3555	3600	3550	4615	2485	3550	3564.79	1.72	-16	3570	3560	3540	3530	3510	3565	3535	214	1065	500	2550	5	1	42836818	1521	4.05	0.21	12	0.01	876.00	16671.00	4235	20241014	-16.17	3075	20240805	15.45	3665	-3.14	20250227	3335	6.45	20250203	4235	-16.17	20241014	3075	15.45	20240805	0.67	N	121440	500	214 억	736152	N	N	0	N	N
137	20250306	090753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3570	20	2	0.56	114395	32	0.17	3555	3600	3555	4615	2485	3550	3574.84	1.72	-3	3570	3560	3540	3530	3510	3565	3535	214	1065	500	2550	5	1	42836818	1529	4.08	0.21	12	0.00	876.00	16671.00	4235	20241014	-15.70	3075	20240805	16.10	3665	-2.59	20250227	3335	7.05	20250203	4235	-15.70	20241014	3075	16.10	20240805	0.67	N	121440	500	214 억	736152	N	N	0	N	N
138	20250305	160742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3550	25	2	0.71	67590475	19118	66.13	3530	3550	3520	4580	2470	3525	3535.20	1.72	-2591	3598	3561	3533	3496	3468	3547	3482	214	1055	500	2530	5	1	42836818	1521	4.05	0.21	12	0.04	876.00	16671.00	4420	20240221	-19.68	3075	20240805	15.45	3665	-3.14	20250227	3335	6.45	20250203	4235	-16.17	20241014	3075	15.45	20240805	0.68	N	121440	500	214 억	738743	N	N	0	N	N
139	20250305	150745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3545	20	2	0.57	58932045	16679	57.69	3530	3550	3520	4580	2470	3525	3533.31	1.72	-2372	3598	3561	3533	3496	3468	3547	3482	214	1055	500	2530	5	1	42836818	1519	4.05	0.21	12	0.04	876.00	16671.00	4420	20240221	-19.80	3075	20240805	15.28	3665	-3.27	20250227	3335	6.30	20250203	4235	-16.29	20241014	3075	15.28	20240805	0.68	N	121440	500	214 억	738743	N	N	0	N	N
140	20250305	140744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3535	10	2	0.28	45290075	12828	44.37	3530	3550	3520	4580	2470	3525	3530.56	1.72	-1373	3598	3561	3533	3496	3468	3547	3482	214	1055	500	2530	5	1	42836818	1514	4.04	0.21	12	0.03	876.00	16671.00	4420	20240221	-20.02	3075	20240805	14.96	3665	-3.55	20250227	3335	6.00	20250203	4235	-16.53	20241014	3075	14.96	20240805	0.68	N	121440	500	214 억	738743	N	N	0	N	N
141	20250305	130741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3540	15	2	0.43	32773350	9288	32.13	3530	3550	3520	4580	2470	3525	3528.57	1.72	-1137	3598	3561	3533	3496	3468	3547	3482	214	1055	500	2530	5	1	42836818	1516	4.04	0.21	12	0.02	876.00	16671.00	4420	20240221	-19.91	3075	20240805	15.12	3665	-3.41	20250227	3335	6.15	20250203	4235	-16.41	20241014	3075	15.12	20240805	0.68	N	121440	500	214 억	738743	N	N	0	N	N
142	20250305	120744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3530	5	2	0.14	21631410	6135	21.22	3530	3550	3520	4580	2470	3525	3525.90	1.72	5	3598	3561	3533	3496	3468	3547	3482	214	1055	500	2530	5	1	42836818	1512	4.03	0.21	12	0.01	876.00	16671.00	4420	20240221	-20.14	3075	20240805	14.80	3665	-3.68	20250227	3335	5.85	20250203	4235	-16.65	20241014	3075	14.80	20240805	0.68	N	121440	500	214 억	738743	N	N	0	N	N
143	20250305	110739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	-5	5	-0.14	20601645	5843	20.21	3530	3550	3520	4580	2470	3525	3525.87	1.72	96	3598	3561	3533	3496	3468	3547	3482	214	1055	500	2530	5	1	42836818	1508	4.02	0.21	12	0.01	876.00	16671.00	4420	20240221	-20.36	3075	20240805	14.47	3665	-3.96	20250227	3335	5.55	20250203	4235	-16.88	20241014	3075	14.47	20240805	0.68	N	121440	500	214 억	738743	N	N	0	N	N
144	20250305	100743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3525	0	3	0.00	15482695	4392	15.19	3530	3550	3520	4580	2470	3525	3525.20	1.72	121	3598	3561	3533	3496	3468	3547	3482	214	1055	500	2530	5	1	42836818	1510	4.02	0.21	12	0.01	876.00	16671.00	4420	20240221	-20.25	3075	20240805	14.63	3665	-3.82	20250227	3335	5.70	20250203	4235	-16.77	20241014	3075	14.63	20240805	0.68	N	121440	500	214 억	738743	N	N	0	N	N
145	20250305	090741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3545	20	2	0.57	49635	14	0.05	3530	3550	3530	4580	2470	3525	3545.36	1.72	0	3598	3561	3533	3496	3468	3547	3482	214	1055	500	2530	5	1	42836818	1519	4.05	0.21	12	0.00	876.00	16671.00	4420	20240221	-19.80	3075	20240805	15.28	3665	-3.27	20250227	3335	6.30	20250203	4235	-16.29	20241014	3075	15.28	20240805	0.68	N	121440	500	214 억	738743	N	N	0	N	N
146	20250304	160734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3525	-45	5	-1.26	101625950	28909	126.60	3570	3570	3505	4640	2500	3570	3515.08	1.73	-2891	3693	3631	3598	3536	3503	3615	3520	214	1070	500	2570	5	1	42836818	1510	4.02	0.21	12	0.07	876.00	16671.00	4420	20240221	-20.25	3075	20240805	14.63	3665	-3.82	20250227	3335	5.70	20250203	4235	-16.77	20241014	3075	14.63	20240805	0.68	N	121440	500	214 억	741635	N	N	505	N	N
147	20250304	150730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	-50	5	-1.40	91969220	26161	114.57	3570	3570	3505	4640	2500	3570	3515.51	1.73	-2631	3693	3631	3598	3536	3503	3615	3520	214	1070	500	2570	5	1	42836818	1508	4.02	0.21	12	0.06	876.00	16671.00	4420	20240221	-20.36	3075	20240805	14.47	3665	-3.96	20250227	3335	5.55	20250203	4235	-16.88	20241014	3075	14.47	20240805	0.68	N	121440	500	214 억	741635	N	N	505	N	N
148	20250304	140735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	-55	5	-1.54	77486485	22031	96.48	3570	3570	3505	4640	2500	3570	3517.16	1.73	-1304	3693	3631	3598	3536	3503	3615	3520	214	1070	500	2570	5	1	42836818	1506	4.01	0.21	12	0.05	876.00	16671.00	4420	20240221	-20.48	3075	20240805	14.31	3665	-4.09	20250227	3335	5.40	20250203	4235	-17.00	20241014	3075	14.31	20240805	0.68	N	121440	500	214 억	741635	N	N	505	N	N
149	20250304	130732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	-50	5	-1.40	61550900	17494	76.61	3570	3570	3505	4640	2500	3570	3518.40	1.73	2088	3693	3631	3598	3536	3503	3615	3520	214	1070	500	2570	5	1	42836818	1508	4.02	0.21	12	0.04	876.00	16671.00	4420	20240221	-20.36	3075	20240805	14.47	3665	-3.96	20250227	3335	5.55	20250203	4235	-16.88	20241014	3075	14.47	20240805	0.68	N	121440	500	214 억	741635	N	N	505	N	N
150	20250304	120731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	-55	5	-1.54	60917645	17314	75.82	3570	3570	3505	4640	2500	3570	3518.40	1.73	2268	3693	3631	3598	3536	3503	3615	3520	214	1070	500	2570	5	1	42836818	1506	4.01	0.21	12	0.04	876.00	16671.00	4420	20240221	-20.48	3075	20240805	14.31	3665	-4.09	20250227	3335	5.40	20250203	4235	-17.00	20241014	3075	14.31	20240805	0.68	N	121440	500	214 억	741635	N	N	505	N	N
151	20250304	110733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	-55	5	-1.54	58745320	16696	73.12	3570	3570	3505	4640	2500	3570	3518.53	1.73	2772	3693	3631	3598	3536	3503	3615	3520	214	1070	500	2570	5	1	42836818	1506	4.01	0.21	12	0.04	876.00	16671.00	4420	20240221	-20.48	3075	20240805	14.31	3665	-4.09	20250227	3335	5.40	20250203	4235	-17.00	20241014	3075	14.31	20240805	0.68	N	121440	500	214 억	741635	N	N	505	N	N
152	20250304	100729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3525	-45	5	-1.26	57297120	16284	71.31	3570	3570	3505	4640	2500	3570	3518.61	1.73	2778	3693	3631	3598	3536	3503	3615	3520	214	1070	500	2570	5	1	42836818	1510	4.02	0.21	12	0.04	876.00	16671.00	4420	20240221	-20.25	3075	20240805	14.63	3665	-3.82	20250227	3335	5.70	20250203	4235	-16.77	20241014	3075	14.63	20240805	0.68	N	121440	500	214 억	741635	N	N	505	N	N
153	20250304	090727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	-50	5	-1.40	4189210	1185	5.19	3570	3570	3520	4640	2500	3570	3535.20	1.73	-104	3693	3631	3598	3536	3503	3615	3520	214	1070	500	2570	5	1	42836818	1508	4.02	0.21	12	0.00	876.00	16671.00	4420	20240221	-20.36	3075	20240805	14.47	3665	-3.96	20250227	3335	5.55	20250203	4235	-16.88	20241014	3075	14.47	20240805	0.68	N	121440	500	214 억	741635	N	N	505	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History