KissMeData/131220/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

62 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	160850	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-30	5	-0.68	17949177	4121	36.37	4380	4380	4325	5690	3070	4380	4355.54	1.23	-146	4440	4410	4370	4340	4300	4425	4355	37	1310	500	2970	5	1	7454490	324	12.05	0.71	12	0.06	361.00	6109.00	7520	20240820	-42.15	4115	20241209	5.71	4840	-10.12	20250123	4270	1.87	20250317	7520	-42.15	20240820	4115	5.71	20241209	1.67	N	131220	500	37 억	91610	N	N	N	N
3	20250328	150854	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-50	5	-1.14	15987367	3669	32.38	4380	4380	4325	5690	3070	4380	4357.42	1.23	-54	4440	4410	4370	4340	4300	4425	4355	37	1310	500	2970	5	1	7454490	323	11.99	0.71	12	0.05	361.00	6109.00	7520	20240820	-42.42	4115	20241209	5.22	4840	-10.54	20250123	4270	1.41	20250317	7520	-42.42	20240820	4115	5.22	20241209	1.67	N	131220	500	37 억	91610	N	N	N	N
4	20250328	140857	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-30	5	-0.68	12992490	2978	26.28	4380	4380	4325	5690	3070	4380	4362.82	1.23	-31	4440	4410	4370	4340	4300	4425	4355	37	1310	500	2970	5	1	7454490	324	12.05	0.71	12	0.04	361.00	6109.00	7520	20240820	-42.15	4115	20241209	5.71	4840	-10.12	20250123	4270	1.87	20250317	7520	-42.15	20240820	4115	5.71	20241209	1.67	N	131220	500	37 억	91610	N	N	N	N
5	20250328	130854	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-40	5	-0.91	10230370	2342	20.67	4380	4380	4325	5690	3070	4380	4368.22	1.23	-43	4440	4410	4370	4340	4300	4425	4355	37	1310	500	2970	5	1	7454490	324	12.02	0.71	12	0.03	361.00	6109.00	7520	20240820	-42.29	4115	20241209	5.47	4840	-10.33	20250123	4270	1.64	20250317	7520	-42.29	20240820	4115	5.47	20241209	1.67	N	131220	500	37 억	91610	N	N	N	N
6	20250328	120853	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-15	5	-0.34	10117500	2316	20.44	4380	4380	4325	5690	3070	4380	4368.52	1.23	-37	4440	4410	4370	4340	4300	4425	4355	37	1310	500	2970	5	1	7454490	325	12.09	0.71	12	0.03	361.00	6109.00	7520	20240820	-41.95	4115	20241209	6.08	4840	-9.81	20250123	4270	2.22	20250317	7520	-41.95	20240820	4115	6.08	20241209	1.67	N	131220	500	37 억	91610	N	N	N	N
7	20250328	110850	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-25	5	-0.57	9200610	2105	18.58	4380	4380	4325	5690	3070	4380	4370.84	1.23	-33	4440	4410	4370	4340	4300	4425	4355	37	1310	500	2970	5	1	7454490	325	12.06	0.71	12	0.03	361.00	6109.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4270	1.99	20250317	7520	-42.09	20240820	4115	5.83	20241209	1.67	N	131220	500	37 억	91610	N	N	N	N
8	20250328	100856	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-25	5	-0.57	7676350	1755	15.49	4380	4380	4325	5690	3070	4380	4373.99	1.23	-26	4440	4410	4370	4340	4300	4425	4355	37	1310	500	2970	5	1	7454490	325	12.06	0.71	12	0.02	361.00	6109.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4270	1.99	20250317	7520	-42.09	20240820	4115	5.83	20241209	1.67	N	131220	500	37 억	91610	N	N	N	N
9	20250328	090900	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-20	5	-0.46	6744940	1540	13.59	4380	4380	4360	5690	3070	4380	4379.83	1.23	-13	4440	4410	4370	4340	4300	4425	4355	37	1310	500	2970	5	1	7454490	325	12.08	0.71	12	0.02	361.00	6109.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4270	2.11	20250317	7520	-42.02	20240820	4115	5.95	20241209	1.67	N	131220	500	37 억	91610	N	N	N	N
10	20250327	162055	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	5	2	0.11	49269610	11332	296.88	4345	4400	4330	5680	3065	4375	4347.83	1.23	60	4445	4410	4380	4345	4315	4395	4330	37	1305	500	2970	5	1	7454490	327	12.13	0.72	12	0.15	361.00	6109.00	7520	20240820	-41.76	4115	20241209	6.44	4840	-9.50	20250123	4270	2.58	20250317	7520	-41.76	20240820	4115	6.44	20241209	1.66	N	131220	500	37 억	91550	N	N	N	N
11	20250327	150852	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-15	5	-0.34	47185225	10855	284.39	4345	4400	4330	5680	3065	4375	4346.87	1.23	321	4445	4410	4380	4345	4315	4395	4330	37	1305	500	2970	5	1	7454490	325	12.08	0.71	12	0.15	361.00	6109.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4270	2.11	20250317	7520	-42.02	20240820	4115	5.95	20241209	1.66	N	131220	500	37 억	91550	N	N	N	N
12	20250327	140852	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-35	5	-0.80	32165145	7391	193.63	4345	4400	4340	5680	3065	4375	4351.93	1.23	156	4445	4410	4380	4345	4315	4395	4330	37	1305	500	2970	5	1	7454490	324	12.02	0.71	12	0.10	361.00	6109.00	7520	20240820	-42.29	4115	20241209	5.47	4840	-10.33	20250123	4270	1.64	20250317	7520	-42.29	20240820	4115	5.47	20241209	1.66	N	131220	500	37 억	91550	N	N	N	N
13	20250327	130849	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-25	5	-0.57	20582390	4725	123.79	4345	4400	4340	5680	3065	4375	4356.06	1.23	254	4445	4410	4380	4345	4315	4395	4330	37	1305	500	2970	5	1	7454490	324	12.05	0.71	12	0.06	361.00	6109.00	7520	20240820	-42.15	4115	20241209	5.71	4840	-10.12	20250123	4270	1.87	20250317	7520	-42.15	20240820	4115	5.71	20241209	1.66	N	131220	500	37 억	91550	N	N	N	N
14	20250327	120857	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-20	5	-0.46	20086050	4611	120.80	4345	4400	4340	5680	3065	4375	4356.12	1.23	194	4445	4410	4380	4345	4315	4395	4330	37	1305	500	2970	5	1	7454490	325	12.06	0.71	12	0.06	361.00	6109.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4270	1.99	20250317	7520	-42.09	20240820	4115	5.83	20241209	1.66	N	131220	500	37 억	91550	N	N	N	N
15	20250327	110853	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-15	5	-0.34	19053140	4374	114.59	4345	4400	4340	5680	3065	4375	4356.00	1.23	292	4445	4410	4380	4345	4315	4395	4330	37	1305	500	2970	5	1	7454490	325	12.08	0.71	12	0.06	361.00	6109.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4270	2.11	20250317	7520	-42.02	20240820	4115	5.95	20241209	1.66	N	131220	500	37 억	91550	N	N	N	N
16	20250327	100849	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-35	5	-0.80	18341180	4211	110.32	4345	4400	4340	5680	3065	4375	4355.54	1.23	321	4445	4410	4380	4345	4315	4395	4330	37	1305	500	2970	5	1	7454490	324	12.02	0.71	12	0.06	361.00	6109.00	7520	20240820	-42.29	4115	20241209	5.47	4840	-10.33	20250123	4270	1.64	20250317	7520	-42.29	20240820	4115	5.47	20241209	1.66	N	131220	500	37 억	91550	N	N	N	N
17	20250327	090853	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-30	5	-0.69	4032795	927	24.29	4345	4400	4345	5680	3065	4375	4350.37	1.23	203	4445	4410	4380	4345	4315	4395	4330	37	1305	500	2970	5	1	7454490	324	12.04	0.71	12	0.01	361.00	6109.00	7520	20240820	-42.22	4115	20241209	5.59	4840	-10.23	20250123	4270	1.76	20250317	7520	-42.22	20240820	4115	5.59	20241209	1.66	N	131220	500	37 억	91550	N	N	N	N
18	20250326	160842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-50	5	-1.13	16686730	3817	43.06	4415	4415	4350	5750	3100	4425	4371.69	1.25	-1906	4468	4446	4413	4391	4358	4457	4402	37	1325	500	3000	5	1	7454490	326	12.12	0.72	12	0.05	361.00	6109.00	7520	20240820	-41.82	4115	20241209	6.32	4840	-9.61	20250123	4270	2.46	20250317	7520	-41.82	20240820	4115	6.32	20241209	1.68	N	131220	500	37 억	93420	N	N	N	N
19	20250326	150846	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-45	5	-1.02	10885480	2491	28.10	4415	4415	4350	5750	3100	4425	4369.92	1.25	-621	4468	4446	4413	4391	4358	4457	4402	37	1325	500	3000	5	1	7454490	327	12.13	0.72	12	0.03	361.00	6109.00	7520	20240820	-41.76	4115	20241209	6.44	4840	-9.50	20250123	4270	2.58	20250317	7520	-41.76	20240820	4115	6.44	20241209	1.68	N	131220	500	37 억	93420	N	N	N	N
20	20250326	140844	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-35	5	-0.79	10138180	2320	26.17	4415	4415	4350	5750	3100	4425	4369.91	1.25	-585	4468	4446	4413	4391	4358	4457	4402	37	1325	500	3000	5	1	7454490	327	12.16	0.72	12	0.03	361.00	6109.00	7520	20240820	-41.62	4115	20241209	6.68	4840	-9.30	20250123	4270	2.81	20250317	7520	-41.62	20240820	4115	6.68	20241209	1.68	N	131220	500	37 억	93420	N	N	N	N
21	20250326	130844	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-35	5	-0.79	10138180	2320	26.17	4415	4415	4350	5750	3100	4425	4369.91	1.25	-585	4468	4446	4413	4391	4358	4457	4402	37	1325	500	3000	5	1	7454490	327	12.16	0.72	12	0.03	361.00	6109.00	7520	20240820	-41.62	4115	20241209	6.68	4840	-9.30	20250123	4270	2.81	20250317	7520	-41.62	20240820	4115	6.68	20241209	1.68	N	131220	500	37 억	93420	N	N	N	N
22	20250326	120850	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-60	5	-1.36	9607435	2199	24.81	4415	4415	4350	5750	3100	4425	4369.00	1.25	-561	4468	4446	4413	4391	4358	4457	4402	37	1325	500	3000	5	1	7454490	325	12.09	0.71	12	0.03	361.00	6109.00	7520	20240820	-41.95	4115	20241209	6.08	4840	-9.81	20250123	4270	2.22	20250317	7520	-41.95	20240820	4115	6.08	20241209	1.68	N	131220	500	37 억	93420	N	N	N	N
23	20250326	110846	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-55	5	-1.24	8738695	2000	22.56	4415	4415	4350	5750	3100	4425	4369.35	1.25	-540	4468	4446	4413	4391	4358	4457	4402	37	1325	500	3000	5	1	7454490	326	12.11	0.72	12	0.03	361.00	6109.00	7520	20240820	-41.89	4115	20241209	6.20	4840	-9.71	20250123	4270	2.34	20250317	7520	-41.89	20240820	4115	6.20	20241209	1.68	N	131220	500	37 억	93420	N	N	N	N
24	20250326	100847	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-70	5	-1.58	7127940	1631	18.40	4415	4415	4350	5750	3100	4425	4370.29	1.25	-376	4468	4446	4413	4391	4358	4457	4402	37	1325	500	3000	5	1	7454490	325	12.06	0.71	12	0.02	361.00	6109.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4270	1.99	20250317	7520	-42.09	20240820	4115	5.83	20241209	1.68	N	131220	500	37 억	93420	N	N	N	N
25	20250326	090846	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-10	5	-0.23	8830	2	0.02	4415	4415	4415	5750	3100	4425	4415.00	1.25	0	4468	4446	4413	4391	4358	4457	4402	37	1325	500	3000	5	1	7454490	329	12.23	0.72	12	0.00	361.00	6109.00	7520	20240820	-41.29	4115	20241209	7.29	4840	-8.78	20250123	4270	3.40	20250317	7520	-41.29	20240820	4115	7.29	20241209	1.68	N	131220	500	37 억	93420	N	N	N	N
26	20250325	160841	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	5	2	0.11	38987060	8860	352.71	4400	4435	4380	5740	3095	4420	4400.35	1.26	-163	4450	4435	4415	4400	4380	4442	4407	37	1320	500	3000	5	1	7454490	330	12.26	0.72	12	0.12	361.00	6109.00	7520	20240820	-41.16	4115	20241209	7.53	4840	-8.57	20250123	4270	3.63	20250317	7520	-41.16	20240820	4115	7.53	20241209	1.68	N	131220	500	37 억	93850	N	N	N	N
27	20250325	150842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-30	5	-0.68	28351125	6441	256.41	4400	4435	4380	5740	3095	4420	4401.67	1.26	182	4450	4435	4415	4400	4380	4442	4407	37	1320	500	3000	5	1	7454490	327	12.16	0.72	12	0.09	361.00	6109.00	7520	20240820	-41.62	4115	20241209	6.68	4840	-9.30	20250123	4270	2.81	20250317	7520	-41.62	20240820	4115	6.68	20241209	1.68	N	131220	500	37 억	93850	N	N	N	N
28	20250325	140839	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-30	5	-0.68	28030410	6368	253.50	4400	4435	4380	5740	3095	4420	4401.76	1.26	178	4450	4435	4415	4400	4380	4442	4407	37	1320	500	3000	5	1	7454490	327	12.16	0.72	12	0.09	361.00	6109.00	7520	20240820	-41.62	4115	20241209	6.68	4840	-9.30	20250123	4270	2.81	20250317	7520	-41.62	20240820	4115	6.68	20241209	1.68	N	131220	500	37 억	93850	N	N	N	N
29	20250325	130840	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-30	5	-0.68	27889925	6336	252.23	4400	4435	4380	5740	3095	4420	4401.82	1.26	178	4450	4435	4415	4400	4380	4442	4407	37	1320	500	3000	5	1	7454490	327	12.16	0.72	12	0.08	361.00	6109.00	7520	20240820	-41.62	4115	20241209	6.68	4840	-9.30	20250123	4270	2.81	20250317	7520	-41.62	20240820	4115	6.68	20241209	1.68	N	131220	500	37 억	93850	N	N	N	N
30	20250325	120841	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-25	5	-0.57	26906210	6112	243.31	4400	4435	4380	5740	3095	4420	4402.19	1.26	179	4450	4435	4415	4400	4380	4442	4407	37	1320	500	3000	5	1	7454490	328	12.17	0.72	12	0.08	361.00	6109.00	7520	20240820	-41.56	4115	20241209	6.80	4840	-9.19	20250123	4270	2.93	20250317	7520	-41.56	20240820	4115	6.80	20241209	1.68	N	131220	500	37 억	93850	N	N	N	N
31	20250325	110840	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-20	5	-0.45	18283995	4150	165.21	4400	4435	4380	5740	3095	4420	4405.78	1.26	-21	4450	4435	4415	4400	4380	4442	4407	37	1320	500	3000	5	1	7454490	328	12.19	0.72	12	0.06	361.00	6109.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4270	3.04	20250317	7520	-41.49	20240820	4115	6.93	20241209	1.68	N	131220	500	37 억	93850	N	N	N	N
32	20250325	100850	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-30	5	-0.68	17520015	3976	158.28	4400	4435	4390	5740	3095	4420	4406.44	1.26	-29	4450	4435	4415	4400	4380	4442	4407	37	1320	500	3000	5	1	7454490	327	12.16	0.72	12	0.05	361.00	6109.00	7520	20240820	-41.62	4115	20241209	6.68	4840	-9.30	20250123	4270	2.81	20250317	7520	-41.62	20240820	4115	6.68	20241209	1.68	N	131220	500	37 억	93850	N	N	N	N
33	20250325	090847	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-20	5	-0.45	331360	75	2.99	4400	4435	4400	5740	3095	4420	4418.13	1.26	-41	4450	4435	4415	4400	4380	4442	4407	37	1320	500	3000	5	1	7454490	328	12.19	0.72	12	0.00	361.00	6109.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4270	3.04	20250317	7520	-41.49	20240820	4115	6.93	20241209	1.68	N	131220	500	37 억	93850	N	N	N	N
34	20250324	160838	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	0	3	0.00	11076160	2510	43.53	4400	4430	4395	5740	3095	4420	4412.81	1.25	-109	4473	4446	4403	4376	4333	4460	4390	37	1320	500	3000	5	1	7454490	329	12.24	0.72	12	0.03	361.00	6109.00	7520	20240820	-41.22	4115	20241209	7.41	4840	-8.68	20250123	4270	3.51	20250317	7520	-41.22	20240820	4115	7.41	20241209	1.71	N	131220	500	37 억	93518	N	N	N	N
35	20250324	150843	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	5	2	0.11	8790455	1993	34.56	4400	4430	4395	5740	3095	4420	4410.66	1.25	-33	4473	4446	4403	4376	4333	4460	4390	37	1320	500	3000	5	1	7454490	330	12.26	0.72	12	0.03	361.00	6109.00	7520	20240820	-41.16	4115	20241209	7.53	4840	-8.57	20250123	4270	3.63	20250317	7520	-41.16	20240820	4115	7.53	20241209	1.71	N	131220	500	37 억	93518	N	N	N	N
36	20250324	140845	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	0	3	0.00	8671170	1966	34.10	4400	4430	4395	5740	3095	4420	4410.56	1.25	-18	4473	4446	4403	4376	4333	4460	4390	37	1320	500	3000	5	1	7454490	329	12.24	0.72	12	0.03	361.00	6109.00	7520	20240820	-41.22	4115	20241209	7.41	4840	-8.68	20250123	4270	3.51	20250317	7520	-41.22	20240820	4115	7.41	20241209	1.71	N	131220	500	37 억	93518	N	N	N	N
37	20250324	130844	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-5	5	-0.11	7423845	1684	29.21	4400	4430	4395	5740	3095	4420	4408.46	1.25	-74	4473	4446	4403	4376	4333	4460	4390	37	1320	500	3000	5	1	7454490	329	12.23	0.72	12	0.02	361.00	6109.00	7520	20240820	-41.29	4115	20241209	7.29	4840	-8.78	20250123	4270	3.40	20250317	7520	-41.29	20240820	4115	7.29	20241209	1.71	N	131220	500	37 억	93518	N	N	N	N
38	20250324	120843	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	10	2	0.23	7362080	1670	28.96	4400	4430	4395	5740	3095	4420	4408.43	1.25	-69	4473	4446	4403	4376	4333	4460	4390	37	1320	500	3000	5	1	7454490	330	12.27	0.73	12	0.02	361.00	6109.00	7520	20240820	-41.09	4115	20241209	7.65	4840	-8.47	20250123	4270	3.75	20250317	7520	-41.09	20240820	4115	7.65	20241209	1.71	N	131220	500	37 억	93518	N	N	N	N
39	20250324	110842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-20	5	-0.45	6245740	1418	24.59	4400	4430	4395	5740	3095	4420	4404.61	1.25	-59	4473	4446	4403	4376	4333	4460	4390	37	1320	500	3000	5	1	7454490	328	12.19	0.72	12	0.02	361.00	6109.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4270	3.04	20250317	7520	-41.49	20240820	4115	6.93	20241209	1.71	N	131220	500	37 억	93518	N	N	N	N
40	20250324	100839	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-20	5	-0.45	4375490	994	17.24	4400	4425	4395	5740	3095	4420	4401.90	1.25	-48	4473	4446	4403	4376	4333	4460	4390	37	1320	500	3000	5	1	7454490	328	12.19	0.72	12	0.01	361.00	6109.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4270	3.04	20250317	7520	-41.49	20240820	4115	6.93	20241209	1.71	N	131220	500	37 억	93518	N	N	N	N
41	20250324	090842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-25	5	-0.57	206580	47	0.82	4400	4400	4395	5740	3095	4420	4395.32	1.25	0	4473	4446	4403	4376	4333	4460	4390	37	1320	500	3000	5	1	7454490	328	12.17	0.72	12	0.00	361.00	6109.00	7520	20240820	-41.56	4115	20241209	6.80	4840	-9.19	20250123	4270	2.93	20250317	7520	-41.56	20240820	4115	6.80	20241209	1.71	N	131220	500	37 억	93518	N	N	N	N
42	20250321	160856	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	30	2	0.68	25285260	5766	21.97	4390	4430	4360	5700	3075	4390	4385.23	1.20	-95	4460	4425	4365	4330	4270	4442	4347	37	1310	500	2980	5	1	7454490	329	12.24	0.72	12	0.08	361.00	6109.00	7520	20240820	-41.22	4115	20241209	7.41	4840	-8.68	20250123	4270	3.51	20250317	7520	-41.22	20240820	4115	7.41	20241209	1.71	N	131220	500	37 억	89763	N	N	N	N
43	20250321	150842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-10	5	-0.23	17611565	4020	15.32	4390	4405	4360	5700	3075	4390	4380.99	1.20	-65	4460	4425	4365	4330	4270	4442	4347	37	1310	500	2980	5	1	7454490	327	12.13	0.72	12	0.05	361.00	6109.00	7520	20240820	-41.76	4115	20241209	6.44	4840	-9.50	20250123	4270	2.58	20250317	7520	-41.76	20240820	4115	6.44	20241209	1.71	N	131220	500	37 억	89763	N	N	N	N
44	20250321	140842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	5	2	0.11	15250370	3482	13.27	4390	4400	4360	5700	3075	4390	4379.77	1.20	-30	4460	4425	4365	4330	4270	4442	4347	37	1310	500	2980	5	1	7454490	328	12.17	0.72	12	0.05	361.00	6109.00	7520	20240820	-41.56	4115	20241209	6.80	4840	-9.19	20250123	4270	2.93	20250317	7520	-41.56	20240820	4115	6.80	20241209	1.71	N	131220	500	37 억	89763	N	N	N	N
45	20250321	130842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	5	2	0.11	13797245	3150	12.00	4390	4400	4360	5700	3075	4390	4380.08	1.20	-58	4460	4425	4365	4330	4270	4442	4347	37	1310	500	2980	5	1	7454490	328	12.17	0.72	12	0.04	361.00	6109.00	7520	20240820	-41.56	4115	20241209	6.80	4840	-9.19	20250123	4270	2.93	20250317	7520	-41.56	20240820	4115	6.80	20241209	1.71	N	131220	500	37 억	89763	N	N	N	N
46	20250321	120843	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-15	5	-0.34	13718225	3132	11.93	4390	4400	4360	5700	3075	4390	4380.02	1.20	-55	4460	4425	4365	4330	4270	4442	4347	37	1310	500	2980	5	1	7454490	326	12.12	0.72	12	0.04	361.00	6109.00	7520	20240820	-41.82	4115	20241209	6.32	4840	-9.61	20250123	4270	2.46	20250317	7520	-41.82	20240820	4115	6.32	20241209	1.71	N	131220	500	37 억	89763	N	N	N	N
47	20250321	110842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-30	5	-0.68	5089980	1165	4.44	4390	4390	4360	5700	3075	4390	4369.08	1.20	9	4460	4425	4365	4330	4270	4442	4347	37	1310	500	2980	5	1	7454490	325	12.08	0.71	12	0.02	361.00	6109.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4270	2.11	20250317	7520	-42.02	20240820	4115	5.95	20241209	1.71	N	131220	500	37 억	89763	N	N	N	N
48	20250321	100844	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-5	5	-0.11	2739125	627	2.39	4390	4390	4360	5700	3075	4390	4368.62	1.20	77	4460	4425	4365	4330	4270	4442	4347	37	1310	500	2980	5	1	7454490	327	12.15	0.72	12	0.01	361.00	6109.00	7520	20240820	-41.69	4115	20241209	6.56	4840	-9.40	20250123	4270	2.69	20250317	7520	-41.69	20240820	4115	6.56	20241209	1.71	N	131220	500	37 억	89763	N	N	N	N
49	20250321	090848	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-15	5	-0.34	447750	102	0.39	4390	4390	4375	5700	3075	4390	4389.71	1.20	-16	4460	4425	4365	4330	4270	4442	4347	37	1310	500	2980	5	1	7454490	326	12.12	0.72	12	0.00	361.00	6109.00	7520	20240820	-41.82	4115	20241209	6.32	4840	-9.61	20250123	4270	2.46	20250317	7520	-41.82	20240820	4115	6.32	20241209	1.71	N	131220	500	37 억	89763	N	N	N	N
50	20250320	161325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	35	2	0.80	113958719	26244	599.45	4355	4400	4305	5660	3050	4355	4342.24	1.20	176	4375	4365	4350	4340	4325	4370	4345	37	1305	500	2960	5	1	7454490	327	12.16	0.72	12	0.35	361.00	6109.00	7520	20240820	-41.62	4115	20241209	6.68	4840	-9.30	20250123	4270	2.81	20250317	7520	-41.62	20240820	4115	6.68	20241209	1.70	N	131220	500	37 억	89610	N	N	N	N
51	20250320	150840	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	0	3	0.00	107093724	24671	563.52	4355	4380	4305	5660	3050	4355	4340.87	1.20	1166	4375	4365	4350	4340	4325	4370	4345	37	1305	500	2960	5	1	7454490	325	12.06	0.71	12	0.33	361.00	6109.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4270	1.99	20250317	7520	-42.09	20240820	4115	5.83	20241209	1.70	N	131220	500	37 억	89610	N	N	N	N
52	20250320	140844	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-5	5	-0.11	92381499	21289	486.27	4355	4380	4305	5660	3050	4355	4339.40	1.20	1386	4375	4365	4350	4340	4325	4370	4345	37	1305	500	2960	5	1	7454490	324	12.05	0.71	12	0.29	361.00	6109.00	7520	20240820	-42.15	4115	20241209	5.71	4840	-10.12	20250123	4270	1.87	20250317	7520	-42.15	20240820	4115	5.71	20241209	1.70	N	131220	500	37 억	89610	N	N	N	N
53	20250320	130843	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	5	2	0.11	39603394	9086	207.54	4355	4380	4335	5660	3050	4355	4358.73	1.20	-394	4375	4365	4350	4340	4325	4370	4345	37	1305	500	2960	5	1	7454490	325	12.08	0.71	12	0.12	361.00	6109.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4270	2.11	20250317	7520	-42.02	20240820	4115	5.95	20241209	1.70	N	131220	500	37 억	89610	N	N	N	N
54	20250320	120840	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	25	2	0.57	38319189	8792	200.82	4355	4380	4335	5660	3050	4355	4358.42	1.20	-340	4375	4365	4350	4340	4325	4370	4345	37	1305	500	2960	5	1	7454490	327	12.13	0.72	12	0.12	361.00	6109.00	7520	20240820	-41.76	4115	20241209	6.44	4840	-9.50	20250123	4270	2.58	20250317	7520	-41.76	20240820	4115	6.44	20241209	1.70	N	131220	500	37 억	89610	N	N	N	N
55	20250320	110841	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	10	2	0.23	32071335	7363	168.18	4355	4375	4335	5660	3050	4355	4355.74	1.20	-348	4375	4365	4350	4340	4325	4370	4345	37	1305	500	2960	5	1	7454490	325	12.09	0.71	12	0.10	361.00	6109.00	7520	20240820	-41.95	4115	20241209	6.08	4840	-9.81	20250123	4270	2.22	20250317	7520	-41.95	20240820	4115	6.08	20241209	1.70	N	131220	500	37 억	89610	N	N	N	N
56	20250320	100839	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	5	2	0.11	26328350	6046	138.10	4355	4370	4335	5660	3050	4355	4354.67	1.20	-346	4375	4365	4350	4340	4325	4370	4345	37	1305	500	2960	5	1	7454490	325	12.08	0.71	12	0.08	361.00	6109.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4270	2.11	20250317	7520	-42.02	20240820	4115	5.95	20241209	1.70	N	131220	500	37 억	89610	N	N	N	N
57	20250320	090843	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-20	5	-0.46	16740580	3844	87.80	4355	4355	4335	5660	3050	4355	4354.99	1.20	-389	4375	4365	4350	4340	4325	4370	4345	37	1305	500	2960	5	1	7454490	323	12.01	0.71	12	0.05	361.00	6109.00	7520	20240820	-42.35	4115	20241209	5.35	4840	-10.43	20250123	4270	1.52	20250317	7520	-42.35	20240820	4115	5.35	20241209	1.70	N	131220	500	37 억	89610	N	N	N	N
58	20250319	160837	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-5	5	-0.11	12812585	2951	63.61	4335	4360	4335	5660	3055	4360	4341.78	1.14	-277	4386	4372	4351	4337	4316	4380	4345	37	1300	500	2960	5	1	7454490	325	8.44	0.78	12	0.04	516.00	5569.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4270	1.99	20250317	7520	-42.09	20240820	4115	5.83	20241209	1.71	N	131220	500	37 억	85236	N	N	N	N
59	20250319	150839	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-5	5	-0.11	12364020	2848	61.39	4335	4360	4335	5660	3055	4360	4341.30	1.14	-277	4386	4372	4351	4337	4316	4380	4345	37	1300	500	2960	5	1	7454490	325	8.44	0.78	12	0.04	516.00	5569.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4270	1.99	20250317	7520	-42.09	20240820	4115	5.83	20241209	1.71	N	131220	500	37 억	85236	N	N	N	N
60	20250319	140841	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-25	5	-0.57	11985865	2761	59.52	4335	4360	4335	5660	3055	4360	4341.13	1.14	-307	4386	4372	4351	4337	4316	4380	4345	37	1300	500	2960	5	1	7454490	323	8.40	0.78	12	0.04	516.00	5569.00	7520	20240820	-42.35	4115	20241209	5.35	4840	-10.43	20250123	4270	1.52	20250317	7520	-42.35	20240820	4115	5.35	20241209	1.71	N	131220	500	37 억	85236	N	N	N	N
61	20250319	130838	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-10	5	-0.23	8829690	2035	43.87	4335	4360	4335	5660	3055	4360	4338.91	1.14	-256	4386	4372	4351	4337	4316	4380	4345	37	1300	500	2960	5	1	7454490	324	8.43	0.78	12	0.03	516.00	5569.00	7520	20240820	-42.15	4115	20241209	5.71	4840	-10.12	20250123	4270	1.87	20250317	7520	-42.15	20240820	4115	5.71	20241209	1.71	N	131220	500	37 억	85236	N	N	N	N
62	20250319	120838	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-20	5	-0.46	4917040	1133	24.42	4335	4360	4335	5660	3055	4360	4339.84	1.14	-148	4386	4372	4351	4337	4316	4380	4345	37	1300	500	2960	5	1	7454490	324	8.41	0.78	12	0.02	516.00	5569.00	7520	20240820	-42.29	4115	20241209	5.47	4840	-10.33	20250123	4270	1.64	20250317	7520	-42.29	20240820	4115	5.47	20241209	1.71	N	131220	500	37 억	85236	N	N	N	N
63	20250319	110838	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-15	5	-0.34	4795155	1105	23.82	4335	4360	4335	5660	3055	4360	4339.51	1.14	-128	4386	4372	4351	4337	4316	4380	4345	37	1300	500	2960	5	1	7454490	324	8.42	0.78	12	0.01	516.00	5569.00	7520	20240820	-42.22	4115	20241209	5.59	4840	-10.23	20250123	4270	1.76	20250317	7520	-42.22	20240820	4115	5.59	20241209	1.71	N	131220	500	37 억	85236	N	N	N	N
64	20250319	100839	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-5	5	-0.11	3354195	773	16.66	4335	4360	4335	5660	3055	4360	4339.19	1.14	-104	4386	4372	4351	4337	4316	4380	4345	37	1300	500	2960	5	1	7454490	325	8.44	0.78	12	0.01	516.00	5569.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4270	1.99	20250317	7520	-42.09	20240820	4115	5.83	20241209	1.71	N	131220	500	37 억	85236	N	N	N	N
65	20250319	090842	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-25	5	-0.57	1369860	316	6.81	4335	4335	4335	5660	3055	4360	4335.00	1.14	-63	4386	4372	4351	4337	4316	4380	4345	37	1300	500	2960	5	1	7454490	323	8.40	0.78	12	0.00	516.00	5569.00	7520	20240820	-42.35	4115	20241209	5.35	4840	-10.43	20250123	4270	1.52	20250317	7520	-42.35	20240820	4115	5.35	20241209	1.71	N	131220	500	37 억	85236	N	N	N	N
66	20250318	160834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-5	5	-0.11	20157110	4639	55.65	4345	4365	4330	5670	3060	4365	4345.14	1.15	-102	4428	4396	4333	4301	4238	4412	4317	37	1305	500	2960	5	1	7454490	325	8.45	0.78	12	0.06	516.00	5569.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4270	2.11	20250317	7520	-42.02	20240820	4115	5.95	20241209	1.72	N	131220	500	37 억	85383	N	N	N	N
67	20250318	150839	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-5	5	-0.11	17222830	3966	47.58	4345	4365	4330	5670	3060	4365	4342.62	1.15	-71	4428	4396	4333	4301	4238	4412	4317	37	1305	500	2960	5	1	7454490	325	8.45	0.78	12	0.05	516.00	5569.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4270	2.11	20250317	7520	-42.02	20240820	4115	5.95	20241209	1.72	N	131220	500	37 억	85383	N	N	N	N
68	20250318	140836	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-5	5	-0.11	17187980	3958	47.48	4345	4365	4330	5670	3060	4365	4342.59	1.15	-66	4428	4396	4333	4301	4238	4412	4317	37	1305	500	2960	5	1	7454490	325	8.45	0.78	12	0.05	516.00	5569.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4270	2.11	20250317	7520	-42.02	20240820	4115	5.95	20241209	1.72	N	131220	500	37 억	85383	N	N	N	N
69	20250318	130835	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-15	5	-0.34	16191990	3729	44.73	4345	4365	4330	5670	3060	4365	4342.18	1.15	-66	4428	4396	4333	4301	4238	4412	4317	37	1305	500	2960	5	1	7454490	324	8.43	0.78	12	0.05	516.00	5569.00	7520	20240820	-42.15	4115	20241209	5.71	4840	-10.12	20250123	4270	1.87	20250317	7520	-42.15	20240820	4115	5.71	20241209	1.72	N	131220	500	37 억	85383	N	N	N	N
70	20250318	120836	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-15	5	-0.34	16191990	3729	44.73	4345	4365	4330	5670	3060	4365	4342.18	1.15	-66	4428	4396	4333	4301	4238	4412	4317	37	1305	500	2960	5	1	7454490	324	8.43	0.78	12	0.05	516.00	5569.00	7520	20240820	-42.15	4115	20241209	5.71	4840	-10.12	20250123	4270	1.87	20250317	7520	-42.15	20240820	4115	5.71	20241209	1.72	N	131220	500	37 억	85383	N	N	N	N
71	20250318	110834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-20	5	-0.46	15327155	3530	42.35	4345	4365	4330	5670	3060	4365	4341.97	1.15	-61	4428	4396	4333	4301	4238	4412	4317	37	1305	500	2960	5	1	7454490	324	8.42	0.78	12	0.05	516.00	5569.00	7520	20240820	-42.22	4115	20241209	5.59	4840	-10.23	20250123	4270	1.76	20250317	7520	-42.22	20240820	4115	5.59	20241209	1.72	N	131220	500	37 억	85383	N	N	N	N
72	20250318	100837	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-25	5	-0.57	8086495	1864	22.36	4345	4365	4330	5670	3060	4365	4338.25	1.15	-55	4428	4396	4333	4301	4238	4412	4317	37	1305	500	2960	5	1	7454490	324	8.41	0.78	12	0.03	516.00	5569.00	7520	20240820	-42.29	4115	20241209	5.47	4840	-10.33	20250123	4270	1.64	20250317	7520	-42.29	20240820	4115	5.47	20241209	1.72	N	131220	500	37 억	85383	N	N	N	N
73	20250318	090840	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-20	5	-0.46	552325	127	1.52	4345	4365	4345	5670	3060	4365	4349.02	1.15	31	4428	4396	4333	4301	4238	4412	4317	37	1305	500	2960	5	1	7454490	324	8.42	0.78	12	0.00	516.00	5569.00	7520	20240820	-42.22	4115	20241209	5.59	4840	-10.23	20250123	4270	1.76	20250317	7520	-42.22	20240820	4115	5.59	20241209	1.72	N	131220	500	37 억	85383	N	N	N	N
74	20250317	160833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	65	2	1.51	35985547	8336	139.49	4300	4365	4270	5590	3010	4300	4316.72	1.13	970	4330	4315	4295	4280	4260	4322	4287	37	1290	500	2920	5	1	7454490	325	8.46	0.78	12	0.11	516.00	5569.00	7520	20240820	-41.95	4115	20241209	6.08	4840	-9.81	20250123	4270	2.22	20250317	7520	-41.95	20240820	4115	6.08	20241209	1.76	N	131220	500	37 억	84526	N	N	N	N
75	20250317	150833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	50	2	1.16	34332252	7957	133.15	4300	4365	4270	5590	3010	4300	4314.72	1.13	1063	4330	4315	4295	4280	4260	4322	4287	37	1290	500	2920	5	1	7454490	324	8.43	0.78	12	0.11	516.00	5569.00	7520	20240820	-42.15	4115	20241209	5.71	4840	-10.12	20250123	4270	1.87	20250317	7520	-42.15	20240820	4115	5.71	20241209	1.76	N	131220	500	37 억	84526	N	N	N	N
76	20250317	140834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	20	2	0.47	32841742	7612	127.38	4300	4365	4270	5590	3010	4300	4314.47	1.13	953	4330	4315	4295	4280	4260	4322	4287	37	1290	500	2920	5	1	7454490	322	8.37	0.78	12	0.10	516.00	5569.00	7520	20240820	-42.55	4115	20241209	4.98	4840	-10.74	20250123	4270	1.17	20250317	7520	-42.55	20240820	4115	4.98	20241209	1.76	N	131220	500	37 억	84526	N	N	N	N
77	20250317	130834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	40	2	0.93	26529032	6154	102.98	4300	4365	4270	5590	3010	4300	4310.86	1.13	828	4330	4315	4295	4280	4260	4322	4287	37	1290	500	2920	5	1	7454490	324	8.41	0.78	12	0.08	516.00	5569.00	7520	20240820	-42.29	4115	20241209	5.47	4840	-10.33	20250123	4270	1.64	20250317	7520	-42.29	20240820	4115	5.47	20241209	1.76	N	131220	500	37 억	84526	N	N	N	N
78	20250317	120833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	35	2	0.81	24362417	5653	94.60	4300	4365	4270	5590	3010	4300	4309.64	1.13	828	4330	4315	4295	4280	4260	4322	4287	37	1290	500	2920	5	1	7454490	323	8.40	0.78	12	0.08	516.00	5569.00	7520	20240820	-42.35	4115	20241209	5.35	4840	-10.43	20250123	4270	1.52	20250317	7520	-42.35	20240820	4115	5.35	20241209	1.76	N	131220	500	37 억	84526	N	N	N	N
79	20250317	110834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	65	2	1.51	17333882	4036	67.54	4300	4365	4270	5590	3010	4300	4294.82	1.13	828	4330	4315	4295	4280	4260	4322	4287	37	1290	500	2920	5	1	7454490	325	8.46	0.78	12	0.05	516.00	5569.00	7520	20240820	-41.95	4115	20241209	6.08	4840	-9.81	20250123	4270	2.22	20250317	7520	-41.95	20240820	4115	6.08	20241209	1.76	N	131220	500	37 억	84526	N	N	N	N
80	20250317	100833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	15	2	0.35	12821827	2991	50.05	4300	4325	4270	5590	3010	4300	4286.80	1.13	648	4330	4315	4295	4280	4260	4322	4287	37	1290	500	2920	5	1	7454490	322	8.36	0.77	12	0.04	516.00	5569.00	7520	20240820	-42.62	4115	20241209	4.86	4840	-10.85	20250123	4270	1.05	20250317	7520	-42.62	20240820	4115	4.86	20241209	1.76	N	131220	500	37 억	84526	N	N	N	N
81	20250317	090835	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	0	3	0.00	2128160	495	8.28	4300	4300	4290	5590	3010	4300	4299.31	1.13	105	4330	4315	4295	4280	4260	4322	4287	37	1290	500	2920	5	1	7454490	321	8.33	0.77	12	0.01	516.00	5569.00	7520	20240820	-42.82	4115	20241209	4.50	4840	-11.16	20250123	4275	0.58	20250313	7520	-42.82	20240820	4115	4.50	20241209	1.76	N	131220	500	37 억	84526	N	N	N	N
82	20250314	160830	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	20	2	0.47	25610115	5976	86.32	4280	4310	4275	5560	3000	4280	4285.16	1.14	-161	4356	4317	4296	4257	4236	4307	4247	37	1280	500	2910	5	1	7454490	321	8.33	0.77	12	0.08	516.00	5569.00	7520	20240820	-42.82	4115	20241209	4.50	4840	-11.16	20250123	4275	0.58	20250314	7520	-42.82	20240820	4115	4.50	20241209	1.76	N	131220	500	37 억	84687	N	N	N	N
83	20250314	150836	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	0	3	0.00	24874815	5805	83.85	4280	4310	4275	5560	3000	4280	4285.07	1.14	-160	4356	4317	4296	4257	4236	4307	4247	37	1280	500	2910	5	1	7454490	319	8.29	0.77	12	0.08	516.00	5569.00	7520	20240820	-43.09	4115	20241209	4.01	4840	-11.57	20250123	4275	0.12	20250314	7520	-43.09	20240820	4115	4.01	20241209	1.76	N	131220	500	37 억	84687	N	N	N	N
84	20250314	140831	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	0	3	0.00	21615705	5044	72.86	4280	4310	4275	5560	3000	4280	4285.43	1.14	-160	4356	4317	4296	4257	4236	4307	4247	37	1280	500	2910	5	1	7454490	319	8.29	0.77	12	0.07	516.00	5569.00	7520	20240820	-43.09	4115	20241209	4.01	4840	-11.57	20250123	4275	0.12	20250314	7520	-43.09	20240820	4115	4.01	20241209	1.76	N	131220	500	37 억	84687	N	N	N	N
85	20250314	130829	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	5	2	0.12	18906335	4411	63.72	4280	4310	4275	5560	3000	4280	4286.18	1.14	-160	4356	4317	4296	4257	4236	4307	4247	37	1280	500	2910	5	1	7454490	319	8.30	0.77	12	0.06	516.00	5569.00	7520	20240820	-43.02	4115	20241209	4.13	4840	-11.47	20250123	4275	0.23	20250314	7520	-43.02	20240820	4115	4.13	20241209	1.76	N	131220	500	37 억	84687	N	N	N	N
86	20250314	120833	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	25	2	0.58	15935830	3718	53.71	4280	4310	4275	5560	3000	4280	4286.13	1.14	-262	4356	4317	4296	4257	4236	4307	4247	37	1280	500	2910	5	1	7454490	321	8.34	0.77	12	0.05	516.00	5569.00	7520	20240820	-42.75	4115	20241209	4.62	4840	-11.05	20250123	4275	0.70	20250314	7520	-42.75	20240820	4115	4.62	20241209	1.76	N	131220	500	37 억	84687	N	N	N	N
87	20250314	110831	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	20	2	0.47	14750235	3442	49.72	4280	4310	4275	5560	3000	4280	4285.37	1.14	-184	4356	4317	4296	4257	4236	4307	4247	37	1280	500	2910	5	1	7454490	321	8.33	0.77	12	0.05	516.00	5569.00	7520	20240820	-42.82	4115	20241209	4.50	4840	-11.16	20250123	4275	0.58	20250314	7520	-42.82	20240820	4115	4.50	20241209	1.76	N	131220	500	37 억	84687	N	N	N	N
88	20250314	100831	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	5	2	0.12	9358865	2183	31.53	4280	4310	4275	5560	3000	4280	4287.16	1.14	-84	4356	4317	4296	4257	4236	4307	4247	37	1280	500	2910	5	1	7454490	319	8.30	0.77	12	0.03	516.00	5569.00	7520	20240820	-43.02	4115	20241209	4.13	4840	-11.47	20250123	4275	0.23	20250314	7520	-43.02	20240820	4115	4.13	20241209	1.76	N	131220	500	37 억	84687	N	N	N	N
89	20250314	090834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	20	2	0.47	2554330	596	8.61	4280	4300	4275	5560	3000	4280	4285.79	1.14	-23	4356	4317	4296	4257	4236	4307	4247	37	1280	500	2910	5	1	7454490	321	8.33	0.77	12	0.01	516.00	5569.00	7520	20240820	-42.82	4115	20241209	4.50	4840	-11.16	20250123	4275	0.58	20250314	7520	-42.82	20240820	4115	4.50	20241209	1.76	N	131220	500	37 억	84687	N	N	N	N
90	20250313	160825	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-30	5	-0.70	29758788	6911	37.89	4310	4335	4275	5600	3020	4310	4306.01	1.09	-809	4419	4364	4332	4277	4245	4348	4261	37	1290	500	2930	5	1	7454490	319	8.29	0.77	12	0.09	516.00	5569.00	7520	20240820	-43.09	4115	20241209	4.01	4840	-11.57	20250123	4275	0.12	20250313	7520	-43.09	20240820	4115	4.01	20241209	1.76	N	131220	500	37 억	81296	N	N	N	N
91	20250313	150826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-25	5	-0.58	28457390	6607	36.22	4310	4335	4275	5600	3020	4310	4307.16	1.09	-760	4419	4364	4332	4277	4245	4348	4261	37	1290	500	2930	5	1	7454490	319	8.30	0.77	12	0.09	516.00	5569.00	7520	20240820	-43.02	4115	20241209	4.13	4840	-11.47	20250123	4275	0.23	20250313	7520	-43.02	20240820	4115	4.13	20241209	1.76	N	131220	500	37 억	81296	N	N	N	N
92	20250313	140825	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-35	5	-0.81	26312110	6106	33.47	4310	4335	4275	5600	3020	4310	4309.22	1.09	-634	4419	4364	4332	4277	4245	4348	4261	37	1290	500	2930	5	1	7454490	319	8.28	0.77	12	0.08	516.00	5569.00	7520	20240820	-43.15	4115	20241209	3.89	4840	-11.67	20250123	4275	0.00	20250313	7520	-43.15	20240820	4115	3.89	20241209	1.76	N	131220	500	37 억	81296	N	N	N	N
93	20250313	130826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	15	2	0.35	16316395	3779	20.72	4310	4335	4310	5600	3020	4310	4317.65	1.09	-638	4419	4364	4332	4277	4245	4348	4261	37	1290	500	2930	5	1	7454490	322	8.38	0.78	12	0.05	516.00	5569.00	7520	20240820	-42.49	4115	20241209	5.10	4840	-10.64	20250123	4300	0.58	20250311	7520	-42.49	20240820	4115	5.10	20241209	1.76	N	131220	500	37 억	81296	N	N	N	N
94	20250313	120826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	5	2	0.12	12887210	2984	16.36	4310	4335	4310	5600	3020	4310	4318.77	1.09	-483	4419	4364	4332	4277	4245	4348	4261	37	1290	500	2930	5	1	7454490	322	8.36	0.77	12	0.04	516.00	5569.00	7520	20240820	-42.62	4115	20241209	4.86	4840	-10.85	20250123	4300	0.35	20250311	7520	-42.62	20240820	4115	4.86	20241209	1.76	N	131220	500	37 억	81296	N	N	N	N
95	20250313	110827	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	5	2	0.12	11402580	2640	14.47	4310	4335	4310	5600	3020	4310	4319.16	1.09	-483	4419	4364	4332	4277	4245	4348	4261	37	1290	500	2930	5	1	7454490	322	8.36	0.77	12	0.04	516.00	5569.00	7520	20240820	-42.62	4115	20241209	4.86	4840	-10.85	20250123	4300	0.35	20250311	7520	-42.62	20240820	4115	4.86	20241209	1.76	N	131220	500	37 억	81296	N	N	N	N
96	20250313	100825	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	5	2	0.12	4284225	994	5.45	4310	4320	4310	5600	3020	4310	4310.09	1.09	-357	4419	4364	4332	4277	4245	4348	4261	37	1290	500	2930	5	1	7454490	322	8.36	0.77	12	0.01	516.00	5569.00	7520	20240820	-42.62	4115	20241209	4.86	4840	-10.85	20250123	4300	0.35	20250311	7520	-42.62	20240820	4115	4.86	20241209	1.76	N	131220	500	37 억	81296	N	N	N	N
97	20250313	090827	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	10	2	0.23	2499815	580	3.18	4310	4320	4310	5600	3020	4310	4310.03	1.09	-40	4419	4364	4332	4277	4245	4348	4261	37	1290	500	2930	5	1	7454490	322	8.37	0.78	12	0.01	516.00	5569.00	7520	20240820	-42.55	4115	20241209	4.98	4840	-10.74	20250123	4300	0.47	20250311	7520	-42.55	20240820	4115	4.98	20241209	1.76	N	131220	500	37 억	81296	N	N	N	N
98	20250312	160821	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	-70	5	-1.60	78032133	18014	177.43	4345	4387	4300	5690	3070	4380	4331.80	1.08	487	4453	4416	4358	4321	4263	4435	4340	37	1310	500	2970	5	1	7454490	321	8.35	0.77	12	0.24	516.00	5569.00	7520	20240820	-42.69	4115	20241209	4.74	4840	-10.95	20250123	4300	0.23	20250312	7520	-42.69	20240820	4115	4.74	20241209	1.76	N	131220	500	37 억	80801	N	N	N	N
99	20250312	150822	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-60	5	-1.37	72439163	16719	164.67	4345	4387	4300	5690	3070	4380	4332.74	1.08	821	4453	4416	4358	4321	4263	4435	4340	37	1310	500	2970	5	1	7454490	322	8.37	0.78	12	0.22	516.00	5569.00	7520	20240820	-42.55	4115	20241209	4.98	4840	-10.74	20250123	4300	0.47	20250312	7520	-42.55	20240820	4115	4.98	20241209	1.76	N	131220	500	37 억	80801	N	N	N	N
100	20250312	140821	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-65	5	-1.48	66332173	15303	150.72	4345	4387	4300	5690	3070	4380	4334.59	1.08	725	4453	4416	4358	4321	4263	4435	4340	37	1310	500	2970	5	1	7454490	322	8.36	0.77	12	0.21	516.00	5569.00	7520	20240820	-42.62	4115	20241209	4.86	4840	-10.85	20250123	4300	0.35	20250312	7520	-42.62	20240820	4115	4.86	20241209	1.76	N	131220	500	37 억	80801	N	N	N	N
101	20250312	130820	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-45	5	-1.03	55368788	12765	125.73	4345	4387	4300	5690	3070	4380	4337.55	1.08	209	4453	4416	4358	4321	4263	4435	4340	37	1310	500	2970	5	1	7454490	323	8.40	0.78	12	0.17	516.00	5569.00	7520	20240820	-42.35	4115	20241209	5.35	4840	-10.43	20250123	4300	0.81	20250312	7520	-42.35	20240820	4115	5.35	20241209	1.76	N	131220	500	37 억	80801	N	N	N	N
102	20250312	120823	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-20	5	-0.46	19799713	4536	44.68	4345	4387	4340	5690	3070	4380	4365.02	1.08	-310	4453	4416	4358	4321	4263	4435	4340	37	1310	500	2970	5	1	7454490	325	8.45	0.78	12	0.06	516.00	5569.00	7520	20240820	-42.02	4115	20241209	5.95	4840	-9.92	20250123	4300	1.40	20250311	7520	-42.02	20240820	4115	5.95	20241209	1.76	N	131220	500	37 억	80801	N	N	N	N
103	20250312	110817	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-10	5	-0.23	19782253	4532	44.64	4345	4387	4340	5690	3070	4380	4365.02	1.08	-310	4453	4416	4358	4321	4263	4435	4340	37	1310	500	2970	5	1	7454490	326	8.47	0.78	12	0.06	516.00	5569.00	7520	20240820	-41.89	4115	20241209	6.20	4840	-9.71	20250123	4300	1.63	20250311	7520	-41.89	20240820	4115	6.20	20241209	1.76	N	131220	500	37 억	80801	N	N	N	N
104	20250312	100819	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	0	3	0.00	18123448	4151	40.88	4345	4387	4340	5690	3070	4380	4366.04	1.08	-309	4453	4416	4358	4321	4263	4435	4340	37	1310	500	2970	5	1	7454490	327	8.49	0.79	12	0.06	516.00	5569.00	7520	20240820	-41.76	4115	20241209	6.44	4840	-9.50	20250123	4300	1.86	20250311	7520	-41.76	20240820	4115	6.44	20241209	1.76	N	131220	500	37 억	80801	N	N	N	N
105	20250312	090825	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-10	5	-0.23	5540000	1275	12.56	4345	4370	4340	5690	3070	4380	4345.10	1.08	-140	4453	4416	4358	4321	4263	4435	4340	37	1310	500	2970	5	1	7454490	326	8.47	0.78	12	0.02	516.00	5569.00	7520	20240820	-41.89	4115	20241209	6.20	4840	-9.71	20250123	4300	1.63	20250311	7520	-41.89	20240820	4115	6.20	20241209	1.76	N	131220	500	37 억	80801	N	N	N	N
106	20250311	160814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-35	5	-0.79	44017410	10145	207.93	4365	4395	4300	5730	3095	4415	4338.83	1.09	-87	4441	4427	4406	4392	4371	4435	4400	37	1315	500	3000	5	1	7454490	327	8.49	0.79	12	0.14	516.00	5569.00	7520	20240820	-41.76	4115	20241209	6.44	4840	-9.50	20250123	4300	1.86	20250311	7520	-41.76	20240820	4115	6.44	20241209	1.76	N	131220	500	37 억	80958	N	N	N	N
107	20250311	150818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-60	5	-1.36	38397180	8857	181.53	4365	4395	4300	5730	3095	4415	4335.24	1.09	340	4441	4427	4406	4392	4371	4435	4400	37	1315	500	3000	5	1	7454490	325	8.44	0.78	12	0.12	516.00	5569.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4300	1.28	20250311	7520	-42.09	20240820	4115	5.83	20241209	1.76	N	131220	500	37 억	80958	N	N	N	N
108	20250311	140818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-60	5	-1.36	37057565	8549	175.22	4365	4395	4300	5730	3095	4415	4334.73	1.09	496	4441	4427	4406	4392	4371	4435	4400	37	1315	500	3000	5	1	7454490	325	8.44	0.78	12	0.11	516.00	5569.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4300	1.28	20250311	7520	-42.09	20240820	4115	5.83	20241209	1.76	N	131220	500	37 억	80958	N	N	N	N
109	20250311	130817	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-60	5	-1.36	36457250	8411	172.39	4365	4395	4300	5730	3095	4415	4334.47	1.09	629	4441	4427	4406	4392	4371	4435	4400	37	1315	500	3000	5	1	7454490	325	8.44	0.78	12	0.11	516.00	5569.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4300	1.28	20250311	7520	-42.09	20240820	4115	5.83	20241209	1.76	N	131220	500	37 억	80958	N	N	N	N
110	20250311	120816	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-80	5	-1.81	36314135	8378	171.72	4365	4395	4300	5730	3095	4415	4334.46	1.09	631	4441	4427	4406	4392	4371	4435	4400	37	1315	500	3000	5	1	7454490	323	8.40	0.78	12	0.11	516.00	5569.00	7520	20240820	-42.35	4115	20241209	5.35	4840	-10.43	20250123	4300	0.81	20250311	7520	-42.35	20240820	4115	5.35	20241209	1.76	N	131220	500	37 억	80958	N	N	N	N
111	20250311	110815	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-60	5	-1.36	29196190	6731	137.96	4365	4395	4300	5730	3095	4415	4337.57	1.09	-9	4441	4427	4406	4392	4371	4435	4400	37	1315	500	3000	5	1	7454490	325	8.44	0.78	12	0.09	516.00	5569.00	7520	20240820	-42.09	4115	20241209	5.83	4840	-10.02	20250123	4300	1.28	20250311	7520	-42.09	20240820	4115	5.83	20241209	1.76	N	131220	500	37 억	80958	N	N	N	N
112	20250311	100818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-75	5	-1.70	12197920	2797	57.33	4365	4395	4340	5730	3095	4415	4361.07	1.09	-276	4441	4427	4406	4392	4371	4435	4400	37	1315	500	3000	5	1	7454490	324	8.41	0.78	12	0.04	516.00	5569.00	7520	20240820	-42.29	4115	20241209	5.47	4840	-10.33	20250123	4340	0.00	20250311	7520	-42.29	20240820	4115	5.47	20241209	1.76	N	131220	500	37 억	80958	N	N	N	N
113	20250311	090818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-50	5	-1.13	4773945	1093	22.40	4365	4375	4365	5730	3095	4415	4367.74	1.09	30	4441	4427	4406	4392	4371	4435	4400	37	1315	500	3000	5	1	7454490	325	8.46	0.78	12	0.01	516.00	5569.00	7520	20240820	-41.95	4115	20241209	6.08	4840	-9.81	20250123	4365	0.00	20250311	7520	-41.95	20240820	4115	6.08	20241209	1.76	N	131220	500	37 억	80958	N	N	N	N
114	20250310	160810	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-15	5	-0.34	21302713	4845	68.05	4400	4420	4385	5750	3105	4430	4396.84	1.09	-341	4513	4471	4428	4386	4343	4450	4365	37	1320	500	3010	5	1	7454490	329	8.56	0.79	12	0.06	516.00	5569.00	7520	20240820	-41.29	4115	20241209	7.29	4840	-8.78	20250123	4385	0.68	20250310	7520	-41.29	20240820	4115	7.29	20241209	1.76	N	131220	500	37 억	81299	N	N	N	N
115	20250310	150815	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-35	5	-0.79	19396378	4413	61.98	4400	4420	4385	5750	3105	4430	4395.28	1.09	-231	4513	4471	4428	4386	4343	4450	4365	37	1320	500	3010	5	1	7454490	328	8.52	0.79	12	0.06	516.00	5569.00	7520	20240820	-41.56	4115	20241209	6.80	4840	-9.19	20250123	4385	0.23	20250310	7520	-41.56	20240820	4115	6.80	20241209	1.76	N	131220	500	37 억	81299	N	N	N	N
116	20250310	140813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4397	-33	5	-0.74	16199823	3687	51.78	4400	4420	4385	5750	3105	4430	4393.77	1.09	-75	4513	4471	4428	4386	4343	4450	4365	37	1320	500	3010	5	1	7454490	328	8.52	0.79	12	0.05	516.00	5569.00	7520	20240820	-41.53	4115	20241209	6.85	4840	-9.15	20250123	4385	0.27	20250310	7520	-41.53	20240820	4115	6.85	20241209	1.76	N	131220	500	37 억	81299	N	N	N	N
117	20250310	130813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-45	5	-1.02	16182235	3683	51.73	4400	4420	4385	5750	3105	4430	4393.76	1.09	-75	4513	4471	4428	4386	4343	4450	4365	37	1320	500	3010	5	1	7454490	327	8.50	0.79	12	0.05	516.00	5569.00	7520	20240820	-41.69	4115	20241209	6.56	4840	-9.40	20250123	4385	0.00	20250310	7520	-41.69	20240820	4115	6.56	20241209	1.76	N	131220	500	37 억	81299	N	N	N	N
118	20250310	120811	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-45	5	-1.02	15471865	3521	49.45	4400	4420	4385	5750	3105	4430	4394.17	1.09	-106	4513	4471	4428	4386	4343	4450	4365	37	1320	500	3010	5	1	7454490	327	8.50	0.79	12	0.05	516.00	5569.00	7520	20240820	-41.69	4115	20241209	6.56	4840	-9.40	20250123	4385	0.00	20250310	7520	-41.69	20240820	4115	6.56	20241209	1.76	N	131220	500	37 억	81299	N	N	N	N
119	20250310	110811	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-30	5	-0.68	8877265	2019	28.36	4400	4400	4390	5750	3105	4430	4396.86	1.09	-91	4513	4471	4428	4386	4343	4450	4365	37	1320	500	3010	5	1	7454490	328	8.53	0.79	12	0.03	516.00	5569.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4385	0.34	20250307	7520	-41.49	20240820	4115	6.93	20241209	1.76	N	131220	500	37 억	81299	N	N	N	N
120	20250310	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-40	5	-0.90	5877455	1337	18.78	4400	4400	4390	5750	3105	4430	4396.00	1.09	-149	4513	4471	4428	4386	4343	4450	4365	37	1320	500	3010	5	1	7454490	327	8.51	0.79	12	0.02	516.00	5569.00	7520	20240820	-41.62	4115	20241209	6.68	4840	-9.30	20250123	4385	0.11	20250307	7520	-41.62	20240820	4115	6.68	20241209	1.76	N	131220	500	37 억	81299	N	N	N	N
121	20250310	090812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-40	5	-0.90	3597185	818	11.49	4400	4400	4390	5750	3105	4430	4397.54	1.09	-148	4513	4471	4428	4386	4343	4450	4365	37	1320	500	3010	5	1	7454490	327	8.51	0.79	12	0.01	516.00	5569.00	7520	20240820	-41.62	4115	20241209	6.68	4840	-9.30	20250123	4385	0.11	20250307	7520	-41.62	20240820	4115	6.68	20241209	1.76	N	131220	500	37 억	81299	N	N	N	N
122	20250307	160809	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	-40	5	-0.89	31425192	7119	34.65	4470	4470	4385	5810	3130	4470	4414.27	1.10	-645	4623	4546	4473	4396	4323	4510	4360	37	1340	500	3030	5	1	7454490	330	8.59	0.80	12	0.10	516.00	5569.00	7520	20240820	-41.09	4115	20241209	7.65	4840	-8.47	20250123	4385	1.03	20250307	7520	-41.09	20240820	4115	7.65	20241209	1.78	N	131220	500	37 억	81935	N	N	N	N
123	20250307	150813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	-40	5	-0.89	29577882	6702	32.62	4470	4470	4385	5810	3130	4470	4413.29	1.10	-563	4623	4546	4473	4396	4323	4510	4360	37	1340	500	3030	5	1	7454490	330	8.59	0.80	12	0.09	516.00	5569.00	7520	20240820	-41.09	4115	20241209	7.65	4840	-8.47	20250123	4385	1.03	20250307	7520	-41.09	20240820	4115	7.65	20241209	1.78	N	131220	500	37 억	81935	N	N	N	N
124	20250307	140810	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-75	5	-1.68	20538190	4647	22.62	4470	4470	4390	5810	3130	4470	4419.67	1.10	0	4623	4546	4473	4396	4323	4510	4360	37	1340	500	3030	5	1	7454490	328	8.52	0.79	12	0.06	516.00	5569.00	7520	20240820	-41.56	4115	20241209	6.80	4840	-9.19	20250123	4390	0.11	20250307	7520	-41.56	20240820	4115	6.80	20241209	1.78	N	131220	500	37 억	81935	N	N	N	N
125	20250307	130812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-70	5	-1.57	19464400	4403	21.43	4470	4470	4390	5810	3130	4470	4420.71	1.10	71	4623	4546	4473	4396	4323	4510	4360	37	1340	500	3030	5	1	7454490	328	8.53	0.79	12	0.06	516.00	5569.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4390	0.23	20250307	7520	-41.49	20240820	4115	6.93	20241209	1.78	N	131220	500	37 억	81935	N	N	N	N
126	20250307	120812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-70	5	-1.57	19196220	4342	21.14	4470	4470	4390	5810	3130	4470	4421.05	1.10	82	4623	4546	4473	4396	4323	4510	4360	37	1340	500	3030	5	1	7454490	328	8.53	0.79	12	0.06	516.00	5569.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4390	0.23	20250307	7520	-41.49	20240820	4115	6.93	20241209	1.78	N	131220	500	37 억	81935	N	N	N	N
127	20250307	110810	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-60	5	-1.34	10970005	2473	12.04	4470	4470	4410	5810	3130	4470	4435.91	1.10	76	4623	4546	4473	4396	4323	4510	4360	37	1340	500	3030	5	1	7454490	329	8.55	0.79	12	0.03	516.00	5569.00	7520	20240820	-41.36	4115	20241209	7.17	4840	-8.88	20250123	4390	0.46	20250131	7520	-41.36	20240820	4115	7.17	20241209	1.78	N	131220	500	37 억	81935	N	N	N	N
128	20250307	100808	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-50	5	-1.12	7774255	1751	8.52	4470	4470	4420	5810	3130	4470	4439.89	1.10	30	4623	4546	4473	4396	4323	4510	4360	37	1340	500	3030	5	1	7454490	329	8.57	0.79	12	0.02	516.00	5569.00	7520	20240820	-41.22	4115	20241209	7.41	4840	-8.68	20250123	4390	0.68	20250131	7520	-41.22	20240820	4115	7.41	20241209	1.78	N	131220	500	37 억	81935	N	N	N	N
129	20250307	090813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	-15	5	-0.34	1322925	296	1.44	4470	4470	4455	5810	3130	4470	4469.34	1.10	-23	4623	4546	4473	4396	4323	4510	4360	37	1340	500	3030	5	1	7454490	332	8.63	0.80	12	0.00	516.00	5569.00	7520	20240820	-40.76	4115	20241209	8.26	4840	-7.95	20250123	4390	1.48	20250131	7520	-40.76	20240820	4115	8.26	20241209	1.78	N	131220	500	37 억	81935	N	N	N	N
130	20250306	160807	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-50	5	-1.11	92141765	20342	151.55	4520	4550	4400	5870	3165	4520	4529.63	1.02	229	4606	4562	4476	4432	4346	4585	4455	37	1350	500	3070	5	1	7454490	333	8.66	0.80	12	0.27	516.00	5569.00	7520	20240820	-40.56	4115	20241209	8.63	4840	-7.64	20250123	4390	1.82	20250131	7520	-40.56	20240820	4115	8.63	20241209	1.78	N	131220	500	37 억	75706	N	N	N	N
131	20250306	150805	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	-70	5	-1.55	87350760	19268	143.54	4520	4550	4400	5870	3165	4520	4533.46	1.02	-755	4606	4562	4476	4432	4346	4585	4455	37	1350	500	3070	5	1	7454490	332	8.62	0.80	12	0.26	516.00	5569.00	7520	20240820	-40.82	4115	20241209	8.14	4840	-8.06	20250123	4390	1.37	20250131	7520	-40.82	20240820	4115	8.14	20241209	1.78	N	131220	500	37 억	75706	N	N	N	N
132	20250306	140805	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	-70	5	-1.55	85872345	18936	141.07	4520	4550	4400	5870	3165	4520	4534.87	1.02	-743	4606	4562	4476	4432	4346	4585	4455	37	1350	500	3070	5	1	7454490	332	8.62	0.80	12	0.25	516.00	5569.00	7520	20240820	-40.82	4115	20241209	8.14	4840	-8.06	20250123	4390	1.37	20250131	7520	-40.82	20240820	4115	8.14	20241209	1.78	N	131220	500	37 억	75706	N	N	N	N
133	20250306	130806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	-70	5	-1.55	85787675	18917	140.93	4520	4550	4400	5870	3165	4520	4534.95	1.02	-743	4606	4562	4476	4432	4346	4585	4455	37	1350	500	3070	5	1	7454490	332	8.62	0.80	12	0.25	516.00	5569.00	7520	20240820	-40.82	4115	20241209	8.14	4840	-8.06	20250123	4390	1.37	20250131	7520	-40.82	20240820	4115	8.14	20241209	1.78	N	131220	500	37 억	75706	N	N	N	N
134	20250306	120805	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	-75	5	-1.66	85480615	18848	140.42	4520	4550	4400	5870	3165	4520	4535.26	1.02	-743	4606	4562	4476	4432	4346	4585	4455	37	1350	500	3070	5	1	7454490	331	8.61	0.80	12	0.25	516.00	5569.00	7520	20240820	-40.89	4115	20241209	8.02	4840	-8.16	20250123	4390	1.25	20250131	7520	-40.89	20240820	4115	8.02	20241209	1.78	N	131220	500	37 억	75706	N	N	N	N
135	20250306	110802	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	-60	5	-1.33	85123900	18768	139.82	4520	4550	4400	5870	3165	4520	4535.59	1.02	-743	4606	4562	4476	4432	4346	4585	4455	37	1350	500	3070	5	1	7454490	332	8.64	0.80	12	0.25	516.00	5569.00	7520	20240820	-40.69	4115	20241209	8.38	4840	-7.85	20250123	4390	1.59	20250131	7520	-40.69	20240820	4115	8.38	20241209	1.78	N	131220	500	37 억	75706	N	N	N	N
136	20250306	100804	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	-55	5	-1.22	82854660	18257	136.01	4520	4550	4400	5870	3165	4520	4538.24	1.02	-704	4606	4562	4476	4432	4346	4585	4455	37	1350	500	3070	5	1	7454490	333	8.65	0.80	12	0.24	516.00	5569.00	7520	20240820	-40.62	4115	20241209	8.51	4840	-7.75	20250123	4390	1.71	20250131	7520	-40.62	20240820	4115	8.51	20241209	1.78	N	131220	500	37 억	75706	N	N	N	N
137	20250306	090808	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-35	5	-0.77	75484970	16595	123.63	4520	4550	4485	5870	3165	4520	4548.66	1.02	-443	4606	4562	4476	4432	4346	4585	4455	37	1350	500	3070	5	1	7454490	334	8.69	0.81	12	0.22	516.00	5569.00	7520	20240820	-40.36	4115	20241209	8.99	4840	-7.33	20250123	4390	2.16	20250131	7520	-40.36	20240820	4115	8.99	20241209	1.78	N	131220	500	37 억	75706	N	N	N	N
138	20250305	160757	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	105	2	2.38	58555232	13224	166.70	4405	4520	4390	5730	3095	4415	4427.95	1.06	-3049	4465	4440	4425	4400	4385	4432	4392	37	1315	500	3000	5	1	7454490	337	8.76	0.81	12	0.18	516.00	5569.00	7520	20240820	-39.89	4115	20241209	9.84	4840	-6.61	20250123	4390	2.96	20250305	7520	-39.89	20240820	4115	9.84	20241209	1.80	N	131220	500	37 억	78755	N	N	N	N
139	20250305	150800	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	50	2	1.13	48641772	11010	138.79	4405	4500	4390	5730	3095	4415	4417.96	1.06	-2316	4465	4440	4425	4400	4385	4432	4392	37	1315	500	3000	5	1	7454490	333	8.65	0.80	12	0.15	516.00	5569.00	7520	20240820	-40.62	4115	20241209	8.51	4840	-7.75	20250123	4390	1.71	20250305	7520	-40.62	20240820	4115	8.51	20241209	1.80	N	131220	500	37 억	78755	N	N	N	N
140	20250305	140759	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-5	5	-0.11	28142687	6391	80.56	4405	4430	4390	5730	3095	4415	4403.49	1.06	-2559	4465	4440	4425	4400	4385	4432	4392	37	1315	500	3000	5	1	7454490	329	8.55	0.79	12	0.09	516.00	5569.00	7520	20240820	-41.36	4115	20241209	7.17	4840	-8.88	20250123	4390	0.46	20250305	7520	-41.36	20240820	4115	7.17	20241209	1.80	N	131220	500	37 억	78755	N	N	N	N
141	20250305	130755	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-15	5	-0.34	26270992	5967	75.22	4405	4430	4390	5730	3095	4415	4402.71	1.06	-2509	4465	4440	4425	4400	4385	4432	4392	37	1315	500	3000	5	1	7454490	328	8.53	0.79	12	0.08	516.00	5569.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4390	0.23	20250305	7520	-41.49	20240820	4115	6.93	20241209	1.80	N	131220	500	37 억	78755	N	N	N	N
142	20250305	120758	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-15	5	-0.34	22876777	5196	65.50	4405	4430	4390	5730	3095	4415	4402.77	1.06	-2548	4465	4440	4425	4400	4385	4432	4392	37	1315	500	3000	5	1	7454490	328	8.53	0.79	12	0.07	516.00	5569.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4390	0.23	20250305	7520	-41.49	20240820	4115	6.93	20241209	1.80	N	131220	500	37 억	78755	N	N	N	N
143	20250305	110753	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-15	5	-0.34	21310347	4840	61.01	4405	4430	4390	5730	3095	4415	4402.96	1.06	-2546	4465	4440	4425	4400	4385	4432	4392	37	1315	500	3000	5	1	7454490	328	8.53	0.79	12	0.06	516.00	5569.00	7520	20240820	-41.49	4115	20241209	6.93	4840	-9.09	20250123	4390	0.23	20250305	7520	-41.49	20240820	4115	6.93	20241209	1.80	N	131220	500	37 억	78755	N	N	N	N
144	20250305	100758	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-5	5	-0.11	17754147	4031	50.81	4405	4430	4395	5730	3095	4415	4404.40	1.06	-2629	4465	4440	4425	4400	4385	4432	4392	37	1315	500	3000	5	1	7454490	329	8.55	0.79	12	0.05	516.00	5569.00	7520	20240820	-41.36	4115	20241209	7.17	4840	-8.88	20250123	4390	0.46	20250131	7520	-41.36	20240820	4115	7.17	20241209	1.80	N	131220	500	37 억	78755	N	N	N	N
145	20250305	090756	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	10	2	0.23	2112907	479	6.04	4405	4427	4405	5730	3095	4415	4411.08	1.06	31	4465	4440	4425	4400	4385	4432	4392	37	1315	500	3000	5	1	7454490	330	8.58	0.79	12	0.01	516.00	5569.00	7520	20240820	-41.16	4115	20241209	7.53	4840	-8.57	20250123	4390	0.80	20250131	7520	-41.16	20240820	4115	7.53	20241209	1.80	N	131220	500	37 억	78755	N	N	N	N
146	20250304	160749	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-35	5	-0.79	35081450	7924	71.25	4435	4450	4410	5780	3115	4450	4427.24	1.07	-1199	4530	4490	4460	4420	4390	4475	4405	37	1330	500	3020	5	1	7454490	329	8.56	0.79	12	0.11	516.00	5569.00	7520	20240820	-41.29	4115	20241209	7.29	4840	-8.78	20250123	4390	0.57	20250131	7520	-41.29	20240820	4115	7.29	20241209	1.82	N	131220	500	37 억	79989	N	N	N	N
147	20250304	150744	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-25	5	-0.56	33262040	7512	67.54	4435	4450	4410	5780	3115	4450	4427.85	1.07	-1096	4530	4490	4460	4420	4390	4475	4405	37	1330	500	3020	5	1	7454490	330	8.58	0.79	12	0.10	516.00	5569.00	7520	20240820	-41.16	4115	20241209	7.53	4840	-8.57	20250123	4390	0.80	20250131	7520	-41.16	20240820	4115	7.53	20241209	1.82	N	131220	500	37 억	79989	N	N	N	N
148	20250304	140749	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-35	5	-0.79	28871295	6518	58.60	4435	4450	4410	5780	3115	4450	4429.47	1.07	-1034	4530	4490	4460	4420	4390	4475	4405	37	1330	500	3020	5	1	7454490	329	8.56	0.79	12	0.09	516.00	5569.00	7520	20240820	-41.29	4115	20241209	7.29	4840	-8.78	20250123	4390	0.57	20250131	7520	-41.29	20240820	4115	7.29	20241209	1.82	N	131220	500	37 억	79989	N	N	N	N
149	20250304	130746	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-25	5	-0.56	26524150	5987	53.83	4435	4450	4410	5780	3115	4450	4430.29	1.07	-1034	4530	4490	4460	4420	4390	4475	4405	37	1330	500	3020	5	1	7454490	330	8.58	0.79	12	0.08	516.00	5569.00	7520	20240820	-41.16	4115	20241209	7.53	4840	-8.57	20250123	4390	0.80	20250131	7520	-41.16	20240820	4115	7.53	20241209	1.82	N	131220	500	37 억	79989	N	N	N	N
150	20250304	120745	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	-15	5	-0.34	15736720	3549	31.91	4435	4450	4420	5780	3115	4450	4434.13	1.07	-840	4530	4490	4460	4420	4390	4475	4405	37	1330	500	3020	5	1	7454490	331	8.59	0.80	12	0.05	516.00	5569.00	7520	20240820	-41.02	4115	20241209	7.78	4840	-8.37	20250123	4390	1.03	20250131	7520	-41.02	20240820	4115	7.78	20241209	1.82	N	131220	500	37 억	79989	N	N	N	N
151	20250304	110747	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	-10	5	-0.22	10970085	2475	22.25	4435	4450	4420	5780	3115	4450	4432.36	1.07	-600	4530	4490	4460	4420	4390	4475	4405	37	1330	500	3020	5	1	7454490	331	8.60	0.80	12	0.03	516.00	5569.00	7520	20240820	-40.96	4115	20241209	7.90	4840	-8.26	20250123	4390	1.14	20250131	7520	-40.96	20240820	4115	7.90	20241209	1.82	N	131220	500	37 억	79989	N	N	N	N
152	20250304	100743	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	-5	5	-0.11	7585480	1711	15.38	4435	4450	4420	5780	3115	4450	4433.36	1.07	-414	4530	4490	4460	4420	4390	4475	4405	37	1330	500	3020	5	1	7454490	331	8.61	0.80	12	0.02	516.00	5569.00	7520	20240820	-40.89	4115	20241209	8.02	4840	-8.16	20250123	4390	1.25	20250131	7520	-40.89	20240820	4115	8.02	20241209	1.82	N	131220	500	37 억	79989	N	N	N	N
153	20250304	090741	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-25	5	-0.56	3619890	817	7.35	4435	4450	4420	5780	3115	4450	4430.71	1.07	-367	4530	4490	4460	4420	4390	4475	4405	37	1330	500	3020	5	1	7454490	330	8.58	0.79	12	0.01	516.00	5569.00	7520	20240820	-41.16	4115	20241209	7.53	4840	-8.57	20250123	4390	0.80	20250131	7520	-41.16	20240820	4115	7.53	20241209	1.82	N	131220	500	37 억	79989	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History