KissMeData/140070/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	160901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2520	-65	5	-2.51	166306855	65507	181.95	2600	2600	2490	3360	1810	2585	2538.77	1.15	-39668	2625	2605	2580	2560	2535	2615	2570	37	775	100	1600	5	1	36988000	932	20.32	0.47	12	0.18	124.00	5351.00	4260	20240404	-40.85	2390	20241210	5.44	3260	-22.70	20250131	2450	2.86	20250311	4260	-40.85	20240404	2390	5.44	20241210	2.18	N	140070	100	36 억	424237	N	N	N	N
3	20250328	150904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-60	5	-2.32	164209555	64675	179.64	2600	2600	2490	3360	1810	2585	2539.00	1.15	-39545	2625	2605	2580	2560	2535	2615	2570	37	775	100	1600	5	1	36988000	934	20.36	0.47	12	0.17	124.00	5351.00	4260	20240404	-40.73	2390	20241210	5.65	3260	-22.55	20250131	2450	3.06	20250311	4260	-40.73	20240404	2390	5.65	20241210	2.18	N	140070	100	36 억	424237	N	N	N	N
4	20250328	140906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-35	5	-1.35	137323610	54067	150.18	2600	2600	2490	3360	1810	2585	2539.88	1.15	-29461	2625	2605	2580	2560	2535	2615	2570	37	775	100	1600	5	1	36988000	943	20.56	0.48	12	0.15	124.00	5351.00	4260	20240404	-40.14	2390	20241210	6.69	3260	-21.78	20250131	2450	4.08	20250311	4260	-40.14	20240404	2390	6.69	20241210	2.18	N	140070	100	36 억	424237	N	N	N	N
5	20250328	130905	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-45	5	-1.74	125651160	49477	137.43	2600	2600	2490	3360	1810	2585	2539.59	1.15	-27184	2625	2605	2580	2560	2535	2615	2570	37	775	100	1600	5	1	36988000	939	20.48	0.47	12	0.13	124.00	5351.00	4260	20240404	-40.38	2390	20241210	6.28	3260	-22.09	20250131	2450	3.67	20250311	4260	-40.38	20240404	2390	6.28	20241210	2.18	N	140070	100	36 억	424237	N	N	N	N
6	20250328	120903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-40	5	-1.55	114458820	45075	125.20	2600	2600	2490	3360	1810	2585	2539.30	1.15	-26197	2625	2605	2580	2560	2535	2615	2570	37	775	100	1600	5	1	36988000	941	20.52	0.48	12	0.12	124.00	5351.00	4260	20240404	-40.26	2390	20241210	6.49	3260	-21.93	20250131	2450	3.88	20250311	4260	-40.26	20240404	2390	6.49	20241210	2.18	N	140070	100	36 억	424237	N	N	N	N
7	20250328	110900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-40	5	-1.55	103152450	40635	112.87	2600	2600	2490	3360	1810	2585	2538.51	1.15	-22451	2625	2605	2580	2560	2535	2615	2570	37	775	100	1600	5	1	36988000	941	20.52	0.48	12	0.11	124.00	5351.00	4260	20240404	-40.26	2390	20241210	6.49	3260	-21.93	20250131	2450	3.88	20250311	4260	-40.26	20240404	2390	6.49	20241210	2.18	N	140070	100	36 억	424237	N	N	N	N
8	20250328	100906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-30	5	-1.16	62855060	24813	68.92	2600	2600	2490	3360	1810	2585	2533.15	1.15	-19846	2625	2605	2580	2560	2535	2615	2570	37	775	100	1600	5	1	36988000	945	20.60	0.48	12	0.07	124.00	5351.00	4260	20240404	-40.02	2390	20241210	6.90	3260	-21.63	20250131	2450	4.29	20250311	4260	-40.02	20240404	2390	6.90	20241210	2.18	N	140070	100	36 억	424237	N	N	N	N
9	20250328	090910	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-85	5	-3.29	15843610	6266	17.40	2600	2600	2490	3360	1810	2585	2528.50	1.15	-5062	2625	2605	2580	2560	2535	2615	2570	37	775	100	1600	5	1	36988000	925	20.16	0.47	12	0.02	124.00	5351.00	4260	20240404	-41.31	2390	20241210	4.60	3260	-23.31	20250131	2450	2.04	20250311	4260	-41.31	20240404	2390	4.60	20241210	2.18	N	140070	100	36 억	424237	N	N	N	N
10	20250327	162137	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	5	2	0.19	93061745	35995	54.82	2580	2600	2555	3350	1810	2580	2585.41	1.17	-7499	2670	2625	2550	2505	2430	2647	2527	37	770	100	1590	5	1	36988000	956	20.85	0.48	12	0.10	124.00	5351.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.19	N	140070	100	36 억	431712	N	N	N	N
11	20250327	150903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	5	2	0.19	86508010	33446	50.94	2580	2600	2555	3350	1810	2580	2586.50	1.17	-5029	2670	2625	2550	2505	2430	2647	2527	37	770	100	1590	5	1	36988000	956	20.85	0.48	12	0.09	124.00	5351.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.19	N	140070	100	36 억	431712	N	N	N	N
12	20250327	140902	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	5	2	0.19	76353780	29509	44.94	2580	2600	2555	3350	1810	2580	2587.47	1.17	-4545	2670	2625	2550	2505	2430	2647	2527	37	770	100	1590	5	1	36988000	956	20.85	0.48	12	0.08	124.00	5351.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.19	N	140070	100	36 억	431712	N	N	N	N
13	20250327	130859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	10	2	0.39	67776320	26186	39.88	2580	2600	2555	3350	1810	2580	2588.27	1.17	-4547	2670	2625	2550	2505	2430	2647	2527	37	770	100	1590	5	1	36988000	958	20.89	0.48	12	0.07	124.00	5351.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.19	N	140070	100	36 억	431712	N	N	N	N
14	20250327	120907	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	15	2	0.58	62504745	24143	36.77	2580	2600	2555	3350	1810	2580	2588.94	1.17	-4547	2670	2625	2550	2505	2430	2647	2527	37	770	100	1590	5	1	36988000	960	20.93	0.48	12	0.07	124.00	5351.00	4260	20240404	-39.08	2390	20241210	8.58	3260	-20.40	20250131	2450	5.92	20250311	4260	-39.08	20240404	2390	8.58	20241210	2.19	N	140070	100	36 억	431712	N	N	N	N
15	20250327	110903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	15	2	0.58	17263680	6664	10.15	2580	2600	2555	3350	1810	2580	2590.59	1.17	-1026	2670	2625	2550	2505	2430	2647	2527	37	770	100	1590	5	1	36988000	960	20.93	0.48	12	0.02	124.00	5351.00	4260	20240404	-39.08	2390	20241210	8.58	3260	-20.40	20250131	2450	5.92	20250311	4260	-39.08	20240404	2390	8.58	20241210	2.19	N	140070	100	36 억	431712	N	N	N	N
16	20250327	100859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	10	2	0.39	6967065	2691	4.10	2580	2600	2555	3350	1810	2580	2589.02	1.17	582	2670	2625	2550	2505	2430	2647	2527	37	770	100	1590	5	1	36988000	958	20.89	0.48	12	0.01	124.00	5351.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.19	N	140070	100	36 억	431712	N	N	N	N
17	20250327	090903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-15	5	-0.58	1725920	671	1.02	2580	2580	2555	3350	1810	2580	2572.16	1.17	-109	2670	2625	2550	2505	2430	2647	2527	37	770	100	1590	5	1	36988000	949	20.69	0.48	12	0.00	124.00	5351.00	4260	20240404	-39.79	2390	20241210	7.32	3260	-21.32	20250131	2450	4.69	20250311	4260	-39.79	20240404	2390	7.32	20241210	2.19	N	140070	100	36 억	431712	N	N	N	N
18	20250326	160852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	168273605	65650	96.27	2565	2595	2475	3350	1810	2580	2563.19	1.09	27640	2646	2612	2591	2557	2536	2630	2575	37	770	100	1590	5	1	36988000	954	20.81	0.48	12	0.18	124.00	5351.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.18	N	140070	100	36 억	404564	N	N	N	N
19	20250326	150855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	5	2	0.19	159853825	62387	91.49	2565	2595	2475	3350	1810	2580	2562.29	1.09	28050	2646	2612	2591	2557	2536	2630	2575	37	770	100	1590	5	1	36988000	956	20.85	0.48	12	0.17	124.00	5351.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.18	N	140070	100	36 억	404564	N	N	N	N
20	20250326	140854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	149552250	58399	85.64	2565	2595	2475	3350	1810	2580	2560.87	1.09	29290	2646	2612	2591	2557	2536	2630	2575	37	770	100	1590	5	1	36988000	954	20.81	0.48	12	0.16	124.00	5351.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.18	N	140070	100	36 억	404564	N	N	N	N
21	20250326	130854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	5	2	0.19	149239540	58278	85.46	2565	2595	2475	3350	1810	2580	2560.82	1.09	29361	2646	2612	2591	2557	2536	2630	2575	37	770	100	1590	5	1	36988000	956	20.85	0.48	12	0.16	124.00	5351.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.18	N	140070	100	36 억	404564	N	N	N	N
22	20250326	120859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	79497640	31162	45.70	2565	2595	2475	3350	1810	2580	2551.11	1.09	8564	2646	2612	2591	2557	2536	2630	2575	37	770	100	1590	5	1	36988000	954	20.81	0.48	12	0.08	124.00	5351.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.18	N	140070	100	36 억	404564	N	N	N	N
23	20250326	110856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-5	5	-0.19	72575780	28474	41.76	2565	2595	2475	3350	1810	2580	2548.84	1.09	6651	2646	2612	2591	2557	2536	2630	2575	37	770	100	1590	5	1	36988000	952	20.77	0.48	12	0.08	124.00	5351.00	4260	20240404	-39.55	2390	20241210	7.74	3260	-21.01	20250131	2450	5.10	20250311	4260	-39.55	20240404	2390	7.74	20241210	2.18	N	140070	100	36 억	404564	N	N	N	N
24	20250326	100856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-30	5	-1.16	62229040	24442	35.84	2565	2595	2475	3350	1810	2580	2545.99	1.09	4999	2646	2612	2591	2557	2536	2630	2575	37	770	100	1590	5	1	36988000	943	20.56	0.48	12	0.07	124.00	5351.00	4260	20240404	-40.14	2390	20241210	6.69	3260	-21.78	20250131	2450	4.08	20250311	4260	-40.14	20240404	2390	6.69	20241210	2.18	N	140070	100	36 억	404564	N	N	N	N
25	20250326	090856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	10	2	0.39	10175040	3960	5.81	2565	2595	2560	3350	1810	2580	2569.45	1.09	796	2646	2612	2591	2557	2536	2630	2575	37	770	100	1590	5	1	36988000	958	20.89	0.48	12	0.01	124.00	5351.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.18	N	140070	100	36 억	404564	N	N	N	N
26	20250325	160850	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-5	5	-0.19	176372620	68184	209.89	2570	2625	2570	3360	1810	2585	2586.72	1.12	-6851	2661	2622	2591	2552	2521	2607	2537	37	775	100	1600	5	1	36988000	954	20.81	0.48	12	0.18	124.00	5351.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.19	N	140070	100	36 억	414499	N	N	N	N
27	20250325	150852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	5	2	0.19	118138070	45673	140.60	2570	2625	2570	3360	1810	2585	2586.61	1.12	-8476	2661	2622	2591	2552	2521	2607	2537	37	775	100	1600	5	1	36988000	958	20.89	0.48	12	0.12	124.00	5351.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.19	N	140070	100	36 억	414499	N	N	N	N
28	20250325	140848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-10	5	-0.39	106932910	41341	127.26	2570	2625	2570	3360	1810	2585	2586.61	1.12	-8991	2661	2622	2591	2552	2521	2607	2537	37	775	100	1600	5	1	36988000	952	20.77	0.48	12	0.11	124.00	5351.00	4260	20240404	-39.55	2390	20241210	7.74	3260	-21.01	20250131	2450	5.10	20250311	4260	-39.55	20240404	2390	7.74	20241210	2.19	N	140070	100	36 억	414499	N	N	N	N
29	20250325	130850	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	10	2	0.39	87238410	33716	103.79	2570	2625	2570	3360	1810	2585	2587.45	1.12	-6628	2661	2622	2591	2552	2521	2607	2537	37	775	100	1600	5	1	36988000	960	20.93	0.48	12	0.09	124.00	5351.00	4260	20240404	-39.08	2390	20241210	8.58	3260	-20.40	20250131	2450	5.92	20250311	4260	-39.08	20240404	2390	8.58	20241210	2.19	N	140070	100	36 억	414499	N	N	N	N
30	20250325	120850	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-5	5	-0.19	83141220	32130	98.91	2570	2625	2570	3360	1810	2585	2587.65	1.12	-6440	2661	2622	2591	2552	2521	2607	2537	37	775	100	1600	5	1	36988000	954	20.81	0.48	12	0.09	124.00	5351.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.19	N	140070	100	36 억	414499	N	N	N	N
31	20250325	110849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	20	2	0.77	39025330	15084	46.43	2570	2625	2570	3360	1810	2585	2587.20	1.12	2192	2661	2622	2591	2552	2521	2607	2537	37	775	100	1600	5	1	36988000	964	21.01	0.49	12	0.04	124.00	5351.00	4260	20240404	-38.85	2390	20241210	9.00	3260	-20.09	20250131	2450	6.33	20250311	4260	-38.85	20240404	2390	9.00	20241210	2.19	N	140070	100	36 억	414499	N	N	N	N
32	20250325	100900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	0	3	0.00	27711070	10737	33.05	2570	2600	2570	3360	1810	2585	2580.90	1.12	5080	2661	2622	2591	2552	2521	2607	2537	37	775	100	1600	5	1	36988000	956	20.85	0.48	12	0.03	124.00	5351.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.19	N	140070	100	36 억	414499	N	N	N	N
33	20250325	090857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-5	5	-0.19	6904205	2678	8.24	2570	2600	2570	3360	1810	2585	2578.12	1.12	366	2661	2622	2591	2552	2521	2607	2537	37	775	100	1600	5	1	36988000	954	20.81	0.48	12	0.01	124.00	5351.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.19	N	140070	100	36 억	414499	N	N	N	N
34	20250324	160847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-15	5	-0.58	79698765	30805	128.50	2630	2630	2560	3380	1820	2600	2587.20	1.14	-6703	2653	2626	2603	2576	2553	2640	2590	37	780	100	1610	5	1	36988000	956	20.85	0.48	12	0.08	124.00	5351.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.19	N	140070	100	36 억	421142	N	N	N	N
35	20250324	150853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	0	3	0.00	74865120	28935	120.70	2630	2630	2560	3380	1820	2600	2587.36	1.14	-6569	2653	2626	2603	2576	2553	2640	2590	37	780	100	1610	5	1	36988000	962	20.97	0.49	12	0.08	124.00	5351.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2450	6.12	20250311	4260	-38.97	20240404	2390	8.79	20241210	2.19	N	140070	100	36 억	421142	N	N	N	N
36	20250324	140854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-20	5	-0.77	68427150	26449	110.33	2630	2630	2560	3380	1820	2600	2587.14	1.14	-5624	2653	2626	2603	2576	2553	2640	2590	37	780	100	1610	5	1	36988000	954	20.81	0.48	12	0.07	124.00	5351.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.19	N	140070	100	36 억	421142	N	N	N	N
37	20250324	130853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-10	5	-0.38	60250345	23279	97.11	2630	2630	2560	3380	1820	2600	2588.18	1.14	-4763	2653	2626	2603	2576	2553	2640	2590	37	780	100	1610	5	1	36988000	958	20.89	0.48	12	0.06	124.00	5351.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.19	N	140070	100	36 억	421142	N	N	N	N
38	20250324	120853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-25	5	-0.96	48167365	18614	77.65	2630	2630	2560	3380	1820	2600	2587.70	1.14	-4196	2653	2626	2603	2576	2553	2640	2590	37	780	100	1610	5	1	36988000	952	20.77	0.48	12	0.05	124.00	5351.00	4260	20240404	-39.55	2390	20241210	7.74	3260	-21.01	20250131	2450	5.10	20250311	4260	-39.55	20240404	2390	7.74	20241210	2.19	N	140070	100	36 억	421142	N	N	N	N
39	20250324	110852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-15	5	-0.58	31130585	11997	50.04	2630	2630	2570	3380	1820	2600	2594.86	1.14	-4089	2653	2626	2603	2576	2553	2640	2590	37	780	100	1610	5	1	36988000	956	20.85	0.48	12	0.03	124.00	5351.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.19	N	140070	100	36 억	421142	N	N	N	N
40	20250324	100849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	0	3	0.00	25385040	9783	40.81	2630	2630	2570	3380	1820	2600	2594.81	1.14	-3927	2653	2626	2603	2576	2553	2640	2590	37	780	100	1610	5	1	36988000	962	20.97	0.49	12	0.03	124.00	5351.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2450	6.12	20250311	4260	-38.97	20240404	2390	8.79	20241210	2.19	N	140070	100	36 억	421142	N	N	N	N
41	20250324	090852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	0	3	0.00	12838470	4930	20.56	2630	2630	2580	3380	1820	2600	2604.15	1.14	-3085	2653	2626	2603	2576	2553	2640	2590	37	780	100	1610	5	1	36988000	962	20.97	0.49	12	0.01	124.00	5351.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2450	6.12	20250311	4260	-38.97	20240404	2390	8.79	20241210	2.19	N	140070	100	36 억	421142	N	N	N	N
42	20250321	160906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	5	2	0.19	61615000	23709	85.06	2595	2630	2580	3370	1820	2595	2598.80	0.99	-157	2648	2621	2608	2581	2568	2615	2575	37	775	100	1600	5	1	36988000	962	20.97	0.49	12	0.06	124.00	5351.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2450	6.12	20250311	4260	-38.97	20240404	2390	8.79	20241210	2.18	N	140070	100	36 억	365525	N	N	N	N
43	20250321	150851	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	0	3	0.00	58216800	22402	80.37	2595	2630	2580	3370	1820	2595	2598.73	0.99	-127	2648	2621	2608	2581	2568	2615	2575	37	775	100	1600	5	1	36988000	960	20.93	0.48	12	0.06	124.00	5351.00	4260	20240404	-39.08	2390	20241210	8.58	3260	-20.40	20250131	2450	5.92	20250311	4260	-39.08	20240404	2390	8.58	20241210	2.18	N	140070	100	36 억	365525	N	N	N	N
44	20250321	140851	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	15	2	0.58	49078690	18881	67.74	2595	2630	2580	3370	1820	2595	2599.37	0.99	-126	2648	2621	2608	2581	2568	2615	2575	37	775	100	1600	5	1	36988000	965	21.05	0.49	12	0.05	124.00	5351.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.18	N	140070	100	36 억	365525	N	N	N	N
45	20250321	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	30	2	1.16	39063545	15032	53.93	2595	2630	2580	3370	1820	2595	2598.69	0.99	-788	2648	2621	2608	2581	2568	2615	2575	37	775	100	1600	5	1	36988000	971	21.17	0.49	12	0.04	124.00	5351.00	4260	20240404	-38.38	2390	20241210	9.83	3260	-19.48	20250131	2450	7.14	20250311	4260	-38.38	20240404	2390	9.83	20241210	2.18	N	140070	100	36 억	365525	N	N	N	N
46	20250321	120853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	30	2	1.16	38531685	14829	53.20	2595	2630	2580	3370	1820	2595	2598.40	0.99	-788	2648	2621	2608	2581	2568	2615	2575	37	775	100	1600	5	1	36988000	971	21.17	0.49	12	0.04	124.00	5351.00	4260	20240404	-38.38	2390	20241210	9.83	3260	-19.48	20250131	2450	7.14	20250311	4260	-38.38	20240404	2390	9.83	20241210	2.18	N	140070	100	36 억	365525	N	N	N	N
47	20250321	110852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	5	2	0.19	35040590	13498	48.43	2595	2630	2580	3370	1820	2595	2595.98	0.99	-1553	2648	2621	2608	2581	2568	2615	2575	37	775	100	1600	5	1	36988000	962	20.97	0.49	12	0.04	124.00	5351.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2450	6.12	20250311	4260	-38.97	20240404	2390	8.79	20241210	2.18	N	140070	100	36 억	365525	N	N	N	N
48	20250321	100854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	10	2	0.39	29845930	11507	41.28	2595	2605	2580	3370	1820	2595	2593.72	0.99	-2342	2648	2621	2608	2581	2568	2615	2575	37	775	100	1600	5	1	36988000	964	21.01	0.49	12	0.03	124.00	5351.00	4260	20240404	-38.85	2390	20241210	9.00	3260	-20.09	20250131	2450	6.33	20250311	4260	-38.85	20240404	2390	9.00	20241210	2.18	N	140070	100	36 억	365525	N	N	N	N
49	20250321	090858	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-5	5	-0.19	5137975	1980	7.10	2595	2595	2590	3370	1820	2595	2594.94	0.99	129	2648	2621	2608	2581	2568	2615	2575	37	775	100	1600	5	1	36988000	958	20.89	0.48	12	0.01	124.00	5351.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.18	N	140070	100	36 억	365525	N	N	N	N
50	20250320	161335	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-5	5	-0.19	69250740	26511	77.35	2635	2635	2595	3380	1820	2600	2612.15	1.01	-7309	2656	2627	2611	2582	2566	2620	2575	37	780	100	1610	5	1	36988000	960	20.93	0.48	12	0.07	124.00	5351.00	4260	20240404	-39.08	2390	20241210	8.58	3260	-20.40	20250131	2450	5.92	20250311	4260	-39.08	20240404	2390	8.58	20241210	2.18	N	140070	100	36 억	372834	N	N	N	N
51	20250320	150850	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	5	2	0.19	68188170	26102	76.16	2635	2635	2595	3380	1820	2600	2612.37	1.01	-7097	2656	2627	2611	2582	2566	2620	2575	37	780	100	1610	5	1	36988000	964	21.01	0.49	12	0.07	124.00	5351.00	4260	20240404	-38.85	2390	20241210	9.00	3260	-20.09	20250131	2450	6.33	20250311	4260	-38.85	20240404	2390	9.00	20241210	2.18	N	140070	100	36 억	372834	N	N	N	N
52	20250320	140854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	10	2	0.38	54509450	20851	60.84	2635	2635	2595	3380	1820	2600	2614.24	1.01	-5012	2656	2627	2611	2582	2566	2620	2575	37	780	100	1610	5	1	36988000	965	21.05	0.49	12	0.06	124.00	5351.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.18	N	140070	100	36 억	372834	N	N	N	N
53	20250320	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	5	2	0.19	49878070	19073	55.65	2635	2635	2595	3380	1820	2600	2615.11	1.01	-4812	2656	2627	2611	2582	2566	2620	2575	37	780	100	1610	5	1	36988000	964	21.01	0.49	12	0.05	124.00	5351.00	4260	20240404	-38.85	2390	20241210	9.00	3260	-20.09	20250131	2450	6.33	20250311	4260	-38.85	20240404	2390	9.00	20241210	2.18	N	140070	100	36 억	372834	N	N	N	N
54	20250320	120850	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	0	3	0.00	45637930	17452	50.92	2635	2635	2595	3380	1820	2600	2615.05	1.01	-3963	2656	2627	2611	2582	2566	2620	2575	37	780	100	1610	5	1	36988000	962	20.97	0.49	12	0.05	124.00	5351.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2450	6.12	20250311	4260	-38.97	20240404	2390	8.79	20241210	2.18	N	140070	100	36 억	372834	N	N	N	N
55	20250320	110851	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	10	2	0.38	32339340	12335	35.99	2635	2635	2605	3380	1820	2600	2621.75	1.01	-3984	2656	2627	2611	2582	2566	2620	2575	37	780	100	1610	5	1	36988000	965	21.05	0.49	12	0.03	124.00	5351.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.18	N	140070	100	36 억	372834	N	N	N	N
56	20250320	100849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	10	2	0.38	24421360	9303	27.14	2635	2635	2605	3380	1820	2600	2625.11	1.01	-2709	2656	2627	2611	2582	2566	2620	2575	37	780	100	1610	5	1	36988000	965	21.05	0.49	12	0.03	124.00	5351.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.18	N	140070	100	36 억	372834	N	N	N	N
57	20250320	090853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	15	2	0.58	4322210	1642	4.79	2635	2635	2615	3380	1820	2600	2632.28	1.01	-102	2656	2627	2611	2582	2566	2620	2575	37	780	100	1610	5	1	36988000	967	21.09	0.49	12	0.00	124.00	5351.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2450	6.73	20250311	4260	-38.62	20240404	2390	9.41	20241210	2.18	N	140070	100	36 억	372834	N	N	N	N
58	20250319	160847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-30	5	-1.14	80831055	30940	112.86	2640	2640	2595	3415	1845	2630	2612.40	1.00	-5081	2666	2647	2621	2602	2576	2635	2590	37	785	100	1630	5	1	36988000	962	16.56	0.50	12	0.08	157.00	5239.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2450	6.12	20250311	4260	-38.97	20240404	2390	8.79	20241210	2.18	N	140070	100	36 억	369667	N	N	N	N
59	20250319	150848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-10	5	-0.38	56438900	21582	78.72	2640	2640	2595	3415	1845	2630	2614.95	1.00	-5390	2666	2647	2621	2602	2576	2635	2590	37	785	100	1630	5	1	36988000	969	16.69	0.50	12	0.06	157.00	5239.00	4260	20240404	-38.50	2390	20241210	9.62	3260	-19.63	20250131	2450	6.94	20250311	4260	-38.50	20240404	2390	9.62	20241210	2.18	N	140070	100	36 억	369667	N	N	N	N
60	20250319	140850	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-20	5	-0.76	54675765	20909	76.27	2640	2640	2595	3415	1845	2630	2614.79	1.00	-4982	2666	2647	2621	2602	2576	2635	2590	37	785	100	1630	5	1	36988000	965	16.62	0.50	12	0.06	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.18	N	140070	100	36 억	369667	N	N	N	N
61	20250319	130848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-10	5	-0.38	46810190	17904	65.31	2640	2640	2595	3415	1845	2630	2614.34	1.00	-4978	2666	2647	2621	2602	2576	2635	2590	37	785	100	1630	5	1	36988000	969	16.69	0.50	12	0.05	157.00	5239.00	4260	20240404	-38.50	2390	20241210	9.62	3260	-19.63	20250131	2450	6.94	20250311	4260	-38.50	20240404	2390	9.62	20241210	2.18	N	140070	100	36 억	369667	N	N	N	N
62	20250319	120848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-5	5	-0.19	42127065	16118	58.79	2640	2640	2595	3415	1845	2630	2613.46	1.00	-4590	2666	2647	2621	2602	2576	2635	2590	37	785	100	1630	5	1	36988000	971	16.72	0.50	12	0.04	157.00	5239.00	4260	20240404	-38.38	2390	20241210	9.83	3260	-19.48	20250131	2450	7.14	20250311	4260	-38.38	20240404	2390	9.83	20241210	2.18	N	140070	100	36 억	369667	N	N	N	N
63	20250319	110848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-25	5	-0.95	34604745	13245	48.31	2640	2640	2595	3415	1845	2630	2612.40	1.00	-3161	2666	2647	2621	2602	2576	2635	2590	37	785	100	1630	5	1	36988000	964	16.59	0.50	12	0.04	157.00	5239.00	4260	20240404	-38.85	2390	20241210	9.00	3260	-20.09	20250131	2450	6.33	20250311	4260	-38.85	20240404	2390	9.00	20241210	2.18	N	140070	100	36 억	369667	N	N	N	N
64	20250319	100849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-5	5	-0.19	20182610	7706	28.11	2640	2640	2595	3415	1845	2630	2618.79	1.00	-2678	2666	2647	2621	2602	2576	2635	2590	37	785	100	1630	5	1	36988000	971	16.72	0.50	12	0.02	157.00	5239.00	4260	20240404	-38.38	2390	20241210	9.83	3260	-19.48	20250131	2450	7.14	20250311	4260	-38.38	20240404	2390	9.83	20241210	2.18	N	140070	100	36 억	369667	N	N	N	N
65	20250319	090852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-20	5	-0.76	9476945	3596	13.12	2640	2640	2610	3415	1845	2630	2635.73	1.00	-1691	2666	2647	2621	2602	2576	2635	2590	37	785	100	1630	5	1	36988000	965	16.62	0.50	12	0.01	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.18	N	140070	100	36 억	369667	N	N	N	N
66	20250318	160844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-5	5	-0.19	71060105	27215	101.39	2635	2640	2595	3425	1845	2635	2611.06	1.02	-5569	2688	2661	2628	2601	2568	2675	2615	37	790	100	1630	5	1	36988000	973	16.75	0.50	12	0.07	157.00	5239.00	4260	20240404	-38.26	2390	20241210	10.04	3260	-19.33	20250131	2450	7.35	20250311	4260	-38.26	20240404	2390	10.04	20241210	2.19	N	140070	100	36 억	376468	N	N	N	N
67	20250318	150848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-15	5	-0.57	68110395	26093	97.21	2635	2640	2595	3425	1845	2635	2610.29	1.02	-5065	2688	2661	2628	2601	2568	2675	2615	37	790	100	1630	5	1	36988000	969	16.69	0.50	12	0.07	157.00	5239.00	4260	20240404	-38.50	2390	20241210	9.62	3260	-19.63	20250131	2450	6.94	20250311	4260	-38.50	20240404	2390	9.62	20241210	2.19	N	140070	100	36 억	376468	N	N	N	N
68	20250318	140845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-25	5	-0.95	40460080	15483	57.68	2635	2640	2595	3425	1845	2635	2613.19	1.02	-3846	2688	2661	2628	2601	2568	2675	2615	37	790	100	1630	5	1	36988000	965	16.62	0.50	12	0.04	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.19	N	140070	100	36 억	376468	N	N	N	N
69	20250318	130845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-25	5	-0.95	37618940	14394	53.63	2635	2640	2595	3425	1845	2635	2613.52	1.02	-3841	2688	2661	2628	2601	2568	2675	2615	37	790	100	1630	5	1	36988000	965	16.62	0.50	12	0.04	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.19	N	140070	100	36 억	376468	N	N	N	N
70	20250318	120846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-25	5	-0.95	35740945	13674	50.94	2635	2640	2595	3425	1845	2635	2613.79	1.02	-3516	2688	2661	2628	2601	2568	2675	2615	37	790	100	1630	5	1	36988000	965	16.62	0.50	12	0.04	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.19	N	140070	100	36 억	376468	N	N	N	N
71	20250318	110844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-30	5	-1.14	28505935	10912	40.65	2635	2640	2595	3425	1845	2635	2612.35	1.02	-3588	2688	2661	2628	2601	2568	2675	2615	37	790	100	1630	5	1	36988000	964	16.59	0.50	12	0.03	157.00	5239.00	4260	20240404	-38.85	2390	20241210	9.00	3260	-20.09	20250131	2450	6.33	20250311	4260	-38.85	20240404	2390	9.00	20241210	2.19	N	140070	100	36 억	376468	N	N	N	N
72	20250318	100847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-20	5	-0.76	23851890	9126	34.00	2635	2640	2595	3425	1845	2635	2613.62	1.02	-2215	2688	2661	2628	2601	2568	2675	2615	37	790	100	1630	5	1	36988000	967	16.66	0.50	12	0.02	157.00	5239.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2450	6.73	20250311	4260	-38.62	20240404	2390	9.41	20241210	2.19	N	140070	100	36 억	376468	N	N	N	N
73	20250318	090850	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	0	3	0.00	2674555	1016	3.79	2635	2640	2625	3425	1845	2635	2632.44	1.02	-958	2688	2661	2628	2601	2568	2675	2615	37	790	100	1630	5	1	36988000	975	16.78	0.50	12	0.00	157.00	5239.00	4260	20240404	-38.15	2390	20241210	10.25	3260	-19.17	20250131	2450	7.55	20250311	4260	-38.15	20240404	2390	10.25	20241210	2.19	N	140070	100	36 억	376468	N	N	N	N
74	20250317	160843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	30	2	1.15	69477635	26478	53.86	2600	2655	2595	3385	1825	2605	2623.97	1.01	3643	2701	2652	2576	2527	2451	2677	2552	37	780	100	1610	5	1	36988000	975	16.78	0.50	12	0.07	157.00	5239.00	4260	20240404	-38.15	2390	20241210	10.25	3260	-19.17	20250131	2450	7.55	20250311	4260	-38.15	20240404	2390	10.25	20241210	2.18	N	140070	100	36 억	372824	N	N	N	N
75	20250317	150842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	30	2	1.15	57804785	22046	44.85	2600	2655	2595	3385	1825	2605	2622.01	1.01	3740	2701	2652	2576	2527	2451	2677	2552	37	780	100	1610	5	1	36988000	975	16.78	0.50	12	0.06	157.00	5239.00	4260	20240404	-38.15	2390	20241210	10.25	3260	-19.17	20250131	2450	7.55	20250311	4260	-38.15	20240404	2390	10.25	20241210	2.18	N	140070	100	36 억	372824	N	N	N	N
76	20250317	140844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	10	2	0.38	48721050	18576	37.79	2600	2655	2595	3385	1825	2605	2622.80	1.01	2615	2701	2652	2576	2527	2451	2677	2552	37	780	100	1610	5	1	36988000	967	16.66	0.50	12	0.05	157.00	5239.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2450	6.73	20250311	4260	-38.62	20240404	2390	9.41	20241210	2.18	N	140070	100	36 억	372824	N	N	N	N
77	20250317	130843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	15	2	0.58	45869605	17486	35.57	2600	2655	2595	3385	1825	2605	2623.22	1.01	2246	2701	2652	2576	2527	2451	2677	2552	37	780	100	1610	5	1	36988000	969	16.69	0.50	12	0.05	157.00	5239.00	4260	20240404	-38.50	2390	20241210	9.62	3260	-19.63	20250131	2450	6.94	20250311	4260	-38.50	20240404	2390	9.62	20241210	2.18	N	140070	100	36 억	372824	N	N	N	N
78	20250317	120843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	15	2	0.58	31501005	11993	24.40	2600	2655	2595	3385	1825	2605	2626.62	1.01	2317	2701	2652	2576	2527	2451	2677	2552	37	780	100	1610	5	1	36988000	969	16.69	0.50	12	0.03	157.00	5239.00	4260	20240404	-38.50	2390	20241210	9.62	3260	-19.63	20250131	2450	6.94	20250311	4260	-38.50	20240404	2390	9.62	20241210	2.18	N	140070	100	36 억	372824	N	N	N	N
79	20250317	110843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	30	2	1.15	30229650	11508	23.41	2600	2655	2595	3385	1825	2605	2626.84	1.01	2320	2701	2652	2576	2527	2451	2677	2552	37	780	100	1610	5	1	36988000	975	16.78	0.50	12	0.03	157.00	5239.00	4260	20240404	-38.15	2390	20241210	10.25	3260	-19.17	20250131	2450	7.55	20250311	4260	-38.15	20240404	2390	10.25	20241210	2.18	N	140070	100	36 억	372824	N	N	N	N
80	20250317	100842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	30	2	1.15	25721080	9792	19.92	2600	2655	2595	3385	1825	2605	2626.74	1.01	2670	2701	2652	2576	2527	2451	2677	2552	37	780	100	1610	5	1	36988000	975	16.78	0.50	12	0.03	157.00	5239.00	4260	20240404	-38.15	2390	20241210	10.25	3260	-19.17	20250131	2450	7.55	20250311	4260	-38.15	20240404	2390	10.25	20241210	2.18	N	140070	100	36 억	372824	N	N	N	N
81	20250317	090844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	10	2	0.38	7027785	2698	5.49	2600	2615	2595	3385	1825	2605	2604.81	1.01	380	2701	2652	2576	2527	2451	2677	2552	37	780	100	1610	5	1	36988000	967	16.66	0.50	12	0.01	157.00	5239.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2450	6.73	20250311	4260	-38.62	20240404	2390	9.41	20241210	2.18	N	140070	100	36 억	372824	N	N	N	N
82	20250314	160840	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	15	2	0.58	125972745	48903	289.08	2500	2625	2500	3365	1815	2590	2575.97	0.96	17329	2640	2615	2590	2565	2540	2627	2577	37	775	100	1600	5	1	36988000	964	16.59	0.50	12	0.13	157.00	5239.00	4260	20240404	-38.85	2390	20241210	9.00	3260	-20.09	20250131	2450	6.33	20250311	4260	-38.85	20240404	2390	9.00	20241210	2.18	N	140070	100	36 억	355749	N	N	N	N
83	20250314	150846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	25	2	0.97	121304320	47112	278.49	2500	2625	2500	3365	1815	2590	2574.81	0.96	18451	2640	2615	2590	2565	2540	2627	2577	37	775	100	1600	5	1	36988000	967	16.66	0.50	12	0.13	157.00	5239.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2450	6.73	20250311	4260	-38.62	20240404	2390	9.41	20241210	2.18	N	140070	100	36 억	355749	N	N	N	N
84	20250314	140840	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	20	2	0.77	111797635	43459	256.90	2500	2625	2500	3365	1815	2590	2572.49	0.96	16776	2640	2615	2590	2565	2540	2627	2577	37	775	100	1600	5	1	36988000	965	16.62	0.50	12	0.12	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2450	6.53	20250311	4260	-38.73	20240404	2390	9.21	20241210	2.18	N	140070	100	36 억	355749	N	N	N	N
85	20250314	130839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	25	2	0.97	73638335	28778	170.11	2500	2625	2500	3365	1815	2590	2558.84	0.96	10155	2640	2615	2590	2565	2540	2627	2577	37	775	100	1600	5	1	36988000	967	16.66	0.50	12	0.08	157.00	5239.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2450	6.73	20250311	4260	-38.62	20240404	2390	9.41	20241210	2.18	N	140070	100	36 억	355749	N	N	N	N
86	20250314	120842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	15	2	0.58	71361515	27907	164.96	2500	2625	2500	3365	1815	2590	2557.12	0.96	9750	2640	2615	2590	2565	2540	2627	2577	37	775	100	1600	5	1	36988000	964	16.59	0.50	12	0.08	157.00	5239.00	4260	20240404	-38.85	2390	20241210	9.00	3260	-20.09	20250131	2450	6.33	20250311	4260	-38.85	20240404	2390	9.00	20241210	2.18	N	140070	100	36 억	355749	N	N	N	N
87	20250314	110841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-10	5	-0.39	62615090	24553	145.14	2500	2605	2500	3365	1815	2590	2550.20	0.96	6539	2640	2615	2590	2565	2540	2627	2577	37	775	100	1600	5	1	36988000	954	16.43	0.49	12	0.07	157.00	5239.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.18	N	140070	100	36 억	355749	N	N	N	N
88	20250314	100840	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-5	5	-0.19	39597220	15667	92.61	2500	2600	2500	3365	1815	2590	2527.43	0.96	4652	2640	2615	2590	2565	2540	2627	2577	37	775	100	1600	5	1	36988000	956	16.46	0.49	12	0.04	157.00	5239.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.18	N	140070	100	36 억	355749	N	N	N	N
89	20250314	090844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-15	5	-0.58	32148750	12780	75.55	2500	2575	2500	3365	1815	2590	2515.55	0.96	2729	2640	2615	2590	2565	2540	2627	2577	37	775	100	1600	5	1	36988000	952	16.40	0.49	12	0.03	157.00	5239.00	4260	20240404	-39.55	2390	20241210	7.74	3260	-21.01	20250131	2450	5.10	20250311	4260	-39.55	20240404	2390	7.74	20241210	2.18	N	140070	100	36 억	355749	N	N	N	N
90	20250313	160835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	25	2	0.97	43067005	16655	85.01	2570	2615	2565	3330	1800	2565	2585.83	0.93	-5769	2621	2592	2576	2547	2531	2585	2540	37	765	100	1590	5	1	36988000	958	16.50	0.49	12	0.05	157.00	5239.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.20	N	140070	100	36 억	343717	N	N	N	N
91	20250313	150835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	0	3	0.00	40543890	15680	80.04	2570	2615	2565	3330	1800	2565	2585.71	0.93	-5254	2621	2592	2576	2547	2531	2585	2540	37	765	100	1590	5	1	36988000	949	16.34	0.49	12	0.04	157.00	5239.00	4260	20240404	-39.79	2390	20241210	7.32	3260	-21.32	20250131	2450	4.69	20250311	4260	-39.79	20240404	2390	7.32	20241210	2.20	N	140070	100	36 억	343717	N	N	N	N
92	20250313	140834	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	10	2	0.39	37301035	14416	73.58	2570	2615	2570	3330	1800	2565	2587.47	0.93	-5240	2621	2592	2576	2547	2531	2585	2540	37	765	100	1590	5	1	36988000	952	16.40	0.49	12	0.04	157.00	5239.00	4260	20240404	-39.55	2390	20241210	7.74	3260	-21.01	20250131	2450	5.10	20250311	4260	-39.55	20240404	2390	7.74	20241210	2.20	N	140070	100	36 억	343717	N	N	N	N
93	20250313	130836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	5	2	0.19	31077925	11999	61.25	2570	2615	2570	3330	1800	2565	2590.04	0.93	-4154	2621	2592	2576	2547	2531	2585	2540	37	765	100	1590	5	1	36988000	951	16.37	0.49	12	0.03	157.00	5239.00	4260	20240404	-39.67	2390	20241210	7.53	3260	-21.17	20250131	2450	4.90	20250311	4260	-39.67	20240404	2390	7.53	20241210	2.20	N	140070	100	36 억	343717	N	N	N	N
94	20250313	120835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	25	2	0.97	26807635	10343	52.79	2570	2615	2570	3330	1800	2565	2591.86	0.93	-3936	2621	2592	2576	2547	2531	2585	2540	37	765	100	1590	5	1	36988000	958	16.50	0.49	12	0.03	157.00	5239.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.20	N	140070	100	36 억	343717	N	N	N	N
95	20250313	110836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	20	2	0.78	20802485	8022	40.95	2570	2615	2570	3330	1800	2565	2593.18	0.93	-3420	2621	2592	2576	2547	2531	2585	2540	37	765	100	1590	5	1	36988000	956	16.46	0.49	12	0.02	157.00	5239.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.20	N	140070	100	36 억	343717	N	N	N	N
96	20250313	100834	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	30	2	1.17	11759475	4531	23.13	2570	2615	2570	3330	1800	2565	2595.34	0.93	-2416	2621	2592	2576	2547	2531	2585	2540	37	765	100	1590	5	1	36988000	960	16.53	0.50	12	0.01	157.00	5239.00	4260	20240404	-39.08	2390	20241210	8.58	3260	-20.40	20250131	2450	5.92	20250311	4260	-39.08	20240404	2390	8.58	20241210	2.20	N	140070	100	36 억	343717	N	N	N	N
97	20250313	090837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	50	2	1.95	1355140	521	2.66	2570	2615	2570	3330	1800	2565	2601.04	0.93	22	2621	2592	2576	2547	2531	2585	2540	37	765	100	1590	5	1	36988000	967	16.66	0.50	12	0.00	157.00	5239.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2450	6.73	20250311	4260	-38.62	20240404	2390	9.41	20241210	2.20	N	140070	100	36 억	343717	N	N	N	N
98	20250312	160830	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	0	3	0.00	49656160	19263	61.37	2570	2605	2560	3330	1800	2565	2577.93	0.92	2369	2648	2606	2528	2486	2408	2627	2507	37	765	100	1590	5	1	36988000	949	16.34	0.49	12	0.05	157.00	5239.00	4260	20240404	-39.79	2390	20241210	7.32	3260	-21.32	20250131	2450	4.69	20250311	4260	-39.79	20240404	2390	7.32	20241210	2.24	N	140070	100	36 억	341531	N	N	N	N
99	20250312	150832	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	15	2	0.58	42776910	16582	52.83	2570	2605	2560	3330	1800	2565	2579.72	0.92	2455	2648	2606	2528	2486	2408	2627	2507	37	765	100	1590	5	1	36988000	954	16.43	0.49	12	0.04	157.00	5239.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.24	N	140070	100	36 억	341531	N	N	N	N
100	20250312	140830	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	25	2	0.97	26239770	10158	32.36	2570	2605	2560	3330	1800	2565	2583.16	0.92	-1831	2648	2606	2528	2486	2408	2627	2507	37	765	100	1590	5	1	36988000	958	16.50	0.49	12	0.03	157.00	5239.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.24	N	140070	100	36 억	341531	N	N	N	N
101	20250312	130830	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	25	2	0.97	22952290	8886	28.31	2570	2600	2560	3330	1800	2565	2582.97	0.92	-2151	2648	2606	2528	2486	2408	2627	2507	37	765	100	1590	5	1	36988000	958	16.50	0.49	12	0.02	157.00	5239.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2450	5.71	20250311	4260	-39.20	20240404	2390	8.37	20241210	2.24	N	140070	100	36 억	341531	N	N	N	N
102	20250312	120832	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	30	2	1.17	16772310	6503	20.72	2570	2595	2560	3330	1800	2565	2579.17	0.92	-562	2648	2606	2528	2486	2408	2627	2507	37	765	100	1590	5	1	36988000	960	16.53	0.50	12	0.02	157.00	5239.00	4260	20240404	-39.08	2390	20241210	8.58	3260	-20.40	20250131	2450	5.92	20250311	4260	-39.08	20240404	2390	8.58	20241210	2.24	N	140070	100	36 억	341531	N	N	N	N
103	20250312	110826	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	20	2	0.78	11017895	4278	13.63	2570	2590	2560	3330	1800	2565	2575.48	0.92	-1058	2648	2606	2528	2486	2408	2627	2507	37	765	100	1590	5	1	36988000	956	16.46	0.49	12	0.01	157.00	5239.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2450	5.51	20250311	4260	-39.32	20240404	2390	8.16	20241210	2.24	N	140070	100	36 억	341531	N	N	N	N
104	20250312	100828	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	15	2	0.58	10667145	4142	13.20	2570	2590	2560	3330	1800	2565	2575.36	0.92	-991	2648	2606	2528	2486	2408	2627	2507	37	765	100	1590	5	1	36988000	954	16.43	0.49	12	0.01	157.00	5239.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2450	5.31	20250311	4260	-39.44	20240404	2390	7.95	20241210	2.24	N	140070	100	36 억	341531	N	N	N	N
105	20250312	090834	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	5	2	0.19	2582980	1007	3.21	2570	2570	2560	3330	1800	2565	2565.02	0.92	-1001	2648	2606	2528	2486	2408	2627	2507	37	765	100	1590	5	1	36988000	951	16.37	0.49	12	0.00	157.00	5239.00	4260	20240404	-39.67	2390	20241210	7.53	3260	-21.17	20250131	2450	4.90	20250311	4260	-39.67	20240404	2390	7.53	20241210	2.24	N	140070	100	36 억	341531	N	N	N	N
106	20250311	160823	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	20	2	0.79	78964644	31390	142.46	2450	2570	2450	3305	1785	2545	2515.60	0.88	1389	2605	2575	2560	2530	2515	2567	2522	37	760	100	1570	5	1	36988000	949	16.34	0.49	12	0.08	157.00	5239.00	4260	20240404	-39.79	2390	20241210	7.32	3260	-21.32	20250131	2450	4.69	20250311	4260	-39.79	20240404	2390	7.32	20241210	2.25	N	140070	100	36 억	325647	N	N	N	N
107	20250311	150827	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	5	2	0.20	77353684	30762	139.61	2450	2570	2450	3305	1785	2545	2514.59	0.88	1656	2605	2575	2560	2530	2515	2567	2522	37	760	100	1570	5	1	36988000	943	16.24	0.49	12	0.08	157.00	5239.00	4260	20240404	-40.14	2390	20241210	6.69	3260	-21.78	20250131	2450	4.08	20250311	4260	-40.14	20240404	2390	6.69	20241210	2.25	N	140070	100	36 억	325647	N	N	N	N
108	20250311	140827	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	10	2	0.39	63409884	25285	114.75	2450	2565	2450	3305	1785	2545	2507.81	0.88	2321	2605	2575	2560	2530	2515	2567	2522	37	760	100	1570	5	1	36988000	945	16.27	0.49	12	0.07	157.00	5239.00	4260	20240404	-40.02	2390	20241210	6.90	3260	-21.63	20250131	2450	4.29	20250311	4260	-40.02	20240404	2390	6.90	20241210	2.25	N	140070	100	36 억	325647	N	N	N	N
109	20250311	130827	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	0	3	0.00	59012784	23557	106.91	2450	2560	2450	3305	1785	2545	2505.11	0.88	1956	2605	2575	2560	2530	2515	2567	2522	37	760	100	1570	5	1	36988000	941	16.21	0.49	12	0.06	157.00	5239.00	4260	20240404	-40.26	2390	20241210	6.49	3260	-21.93	20250131	2450	3.88	20250311	4260	-40.26	20240404	2390	6.49	20241210	2.25	N	140070	100	36 억	325647	N	N	N	N
110	20250311	120825	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	5	2	0.20	46657649	18695	84.84	2450	2550	2450	3305	1785	2545	2495.73	0.88	-210	2605	2575	2560	2530	2515	2567	2522	37	760	100	1570	5	1	36988000	943	16.24	0.49	12	0.05	157.00	5239.00	4260	20240404	-40.14	2390	20241210	6.69	3260	-21.78	20250131	2450	4.08	20250311	4260	-40.14	20240404	2390	6.69	20241210	2.25	N	140070	100	36 억	325647	N	N	N	N
111	20250311	110825	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	-45	5	-1.77	37599419	15116	68.60	2450	2535	2450	3305	1785	2545	2487.39	0.88	-1940	2605	2575	2560	2530	2515	2567	2522	37	760	100	1570	5	1	36988000	925	15.92	0.48	12	0.04	157.00	5239.00	4260	20240404	-41.31	2390	20241210	4.60	3260	-23.31	20250131	2450	2.04	20250311	4260	-41.31	20240404	2390	4.60	20241210	2.25	N	140070	100	36 억	325647	N	N	N	N
112	20250311	100827	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	-50	5	-1.96	30061820	12090	54.87	2450	2535	2450	3305	1785	2545	2486.50	0.88	-1386	2605	2575	2560	2530	2515	2567	2522	37	760	100	1570	5	1	36988000	923	15.89	0.48	12	0.03	157.00	5239.00	4260	20240404	-41.43	2390	20241210	4.39	3260	-23.47	20250131	2450	1.84	20250311	4260	-41.43	20240404	2390	4.39	20241210	2.25	N	140070	100	36 억	325647	N	N	N	N
113	20250311	090827	57	100.00	KOSDAQ	유통	N	N	N	N	N	2490	-55	5	-2.16	14830060	6007	27.26	2450	2520	2450	3305	1785	2545	2468.80	0.88	-1072	2605	2575	2560	2530	2515	2567	2522	37	760	100	1570	5	1	36988000	921	15.86	0.48	12	0.02	157.00	5239.00	4260	20240404	-41.55	2390	20241210	4.18	3260	-23.62	20250131	2450	1.63	20250311	4260	-41.55	20240404	2390	4.18	20241210	2.25	N	140070	100	36 억	325647	N	N	N	N
114	20250310	160819	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	-25	5	-0.97	56527575	21987	37.34	2560	2590	2545	3340	1800	2570	2571.28	0.88	-35	2656	2612	2591	2547	2526	2602	2537	37	770	100	1590	5	1	36988000	941	16.21	0.49	12	0.06	157.00	5239.00	4260	20240404	-40.26	2390	20241210	6.49	3260	-21.93	20250131	2520	0.99	20250102	4260	-40.26	20240404	2390	6.49	20241210	2.28	N	140070	100	36 억	325835	N	N	N	N
115	20250310	150825	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	5	2	0.19	47220230	18337	31.15	2560	2590	2555	3340	1800	2570	2575.13	0.88	161	2656	2612	2591	2547	2526	2602	2537	37	770	100	1590	5	1	36988000	952	16.40	0.49	12	0.05	157.00	5239.00	4260	20240404	-39.55	2390	20241210	7.74	3260	-21.01	20250131	2520	2.18	20250102	4260	-39.55	20240404	2390	7.74	20241210	2.28	N	140070	100	36 억	325835	N	N	N	N
116	20250310	140823	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	10	2	0.39	43484745	16884	28.68	2560	2590	2555	3340	1800	2570	2575.50	0.88	268	2656	2612	2591	2547	2526	2602	2537	37	770	100	1590	5	1	36988000	954	16.43	0.49	12	0.05	157.00	5239.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2520	2.38	20250102	4260	-39.44	20240404	2390	7.95	20241210	2.28	N	140070	100	36 억	325835	N	N	N	N
117	20250310	130822	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	5	2	0.19	33641040	13068	22.20	2560	2590	2555	3340	1800	2570	2574.31	0.88	-1397	2656	2612	2591	2547	2526	2602	2537	37	770	100	1590	5	1	36988000	952	16.40	0.49	12	0.04	157.00	5239.00	4260	20240404	-39.55	2390	20241210	7.74	3260	-21.01	20250131	2520	2.18	20250102	4260	-39.55	20240404	2390	7.74	20241210	2.28	N	140070	100	36 억	325835	N	N	N	N
118	20250310	120820	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	20	2	0.78	32568350	12652	21.49	2560	2590	2555	3340	1800	2570	2574.17	0.88	-1446	2656	2612	2591	2547	2526	2602	2537	37	770	100	1590	5	1	36988000	958	16.50	0.49	12	0.03	157.00	5239.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2520	2.78	20250102	4260	-39.20	20240404	2390	8.37	20241210	2.28	N	140070	100	36 억	325835	N	N	N	N
119	20250310	110820	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-5	5	-0.19	27728005	10778	18.31	2560	2590	2555	3340	1800	2570	2572.65	0.88	-695	2656	2612	2591	2547	2526	2602	2537	37	770	100	1590	5	1	36988000	949	16.34	0.49	12	0.03	157.00	5239.00	4260	20240404	-39.79	2390	20241210	7.32	3260	-21.32	20250131	2520	1.79	20250102	4260	-39.79	20240404	2390	7.32	20241210	2.28	N	140070	100	36 억	325835	N	N	N	N
120	20250310	100820	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	0	3	0.00	20300915	7888	13.40	2560	2590	2555	3340	1800	2570	2573.65	0.88	111	2656	2612	2591	2547	2526	2602	2537	37	770	100	1590	5	1	36988000	951	16.37	0.49	12	0.02	157.00	5239.00	4260	20240404	-39.67	2390	20241210	7.53	3260	-21.17	20250131	2520	1.98	20250102	4260	-39.67	20240404	2390	7.53	20241210	2.28	N	140070	100	36 억	325835	N	N	N	N
121	20250310	090822	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-5	5	-0.19	3444700	1345	2.28	2560	2565	2555	3340	1800	2570	2561.12	0.88	405	2656	2612	2591	2547	2526	2602	2537	37	770	100	1590	5	1	36988000	949	16.34	0.49	12	0.00	157.00	5239.00	4260	20240404	-39.79	2390	20241210	7.32	3260	-21.32	20250131	2520	1.79	20250102	4260	-39.79	20240404	2390	7.32	20241210	2.28	N	140070	100	36 억	325835	N	N	N	N
122	20250307	160818	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-55	5	-2.10	151107068	58069	137.51	2595	2635	2570	3410	1840	2625	2602.21	0.89	-3887	2678	2651	2628	2601	2578	2640	2590	37	785	100	1620	5	1	36988000	951	16.37	0.49	12	0.16	157.00	5239.00	4260	20240404	-39.67	2390	20241210	7.53	3260	-21.17	20250131	2520	1.98	20250102	4260	-39.67	20240404	2390	7.53	20241210	2.29	N	140070	100	36 억	329684	N	N	N	N
123	20250307	150822	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-35	5	-1.33	115512198	44292	104.89	2595	2635	2580	3410	1840	2625	2607.97	0.89	1492	2678	2651	2628	2601	2578	2640	2590	37	785	100	1620	5	1	36988000	958	16.50	0.49	12	0.12	157.00	5239.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2520	2.78	20250102	4260	-39.20	20240404	2390	8.37	20241210	2.29	N	140070	100	36 억	329684	N	N	N	N
124	20250307	140820	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-25	5	-0.95	94935028	36352	86.09	2595	2635	2580	3410	1840	2625	2611.55	0.89	3425	2678	2651	2628	2601	2578	2640	2590	37	785	100	1620	5	1	36988000	962	16.56	0.50	12	0.10	157.00	5239.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2520	3.17	20250102	4260	-38.97	20240404	2390	8.79	20241210	2.29	N	140070	100	36 억	329684	N	N	N	N
125	20250307	130821	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-15	5	-0.57	66092153	25270	59.84	2595	2635	2580	3410	1840	2625	2615.44	0.89	5808	2678	2651	2628	2601	2578	2640	2590	37	785	100	1620	5	1	36988000	965	16.62	0.50	12	0.07	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2520	3.57	20250102	4260	-38.73	20240404	2390	9.21	20241210	2.29	N	140070	100	36 억	329684	N	N	N	N
126	20250307	120821	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	5	2	0.19	61947623	23682	56.08	2595	2635	2580	3410	1840	2625	2615.81	0.89	5943	2678	2651	2628	2601	2578	2640	2590	37	785	100	1620	5	1	36988000	973	16.75	0.50	12	0.06	157.00	5239.00	4260	20240404	-38.26	2390	20241210	10.04	3260	-19.33	20250131	2520	4.37	20250102	4260	-38.26	20240404	2390	10.04	20241210	2.29	N	140070	100	36 억	329684	N	N	N	N
127	20250307	110820	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-15	5	-0.57	56565943	21627	51.21	2595	2635	2580	3410	1840	2625	2615.52	0.89	6555	2678	2651	2628	2601	2578	2640	2590	37	785	100	1620	5	1	36988000	965	16.62	0.50	12	0.06	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2520	3.57	20250102	4260	-38.73	20240404	2390	9.21	20241210	2.29	N	140070	100	36 억	329684	N	N	N	N
128	20250307	100817	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	5	2	0.19	36524778	13996	33.14	2595	2630	2580	3410	1840	2625	2609.66	0.89	2880	2678	2651	2628	2601	2578	2640	2590	37	785	100	1620	5	1	36988000	973	16.75	0.50	12	0.04	157.00	5239.00	4260	20240404	-38.26	2390	20241210	10.04	3260	-19.33	20250131	2520	4.37	20250102	4260	-38.26	20240404	2390	10.04	20241210	2.29	N	140070	100	36 억	329684	N	N	N	N
129	20250307	090823	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-25	5	-0.95	14784670	5699	13.50	2595	2605	2580	3410	1840	2625	2594.26	0.89	351	2678	2651	2628	2601	2578	2640	2590	37	785	100	1620	5	1	36988000	962	16.56	0.50	12	0.02	157.00	5239.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2520	3.17	20250102	4260	-38.97	20240404	2390	8.79	20241210	2.29	N	140070	100	36 억	329684	N	N	N	N
130	20250306	160816	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-30	5	-1.13	110736005	42228	152.10	2655	2655	2605	3450	1860	2655	2622.34	0.87	-11707	2711	2682	2631	2602	2551	2697	2617	37	795	100	1640	5	1	36988000	971	16.72	0.50	12	0.11	157.00	5239.00	4260	20240404	-38.38	2390	20241210	9.83	3260	-19.48	20250131	2520	4.17	20250102	4260	-38.38	20240404	2390	9.83	20241210	2.30	N	140070	100	36 억	321580	N	N	N	N
131	20250306	150814	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-45	5	-1.69	101579550	38736	139.52	2655	2655	2605	3450	1860	2655	2622.36	0.87	-10672	2711	2682	2631	2602	2551	2697	2617	37	795	100	1640	5	1	36988000	965	16.62	0.50	12	0.10	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2520	3.57	20250102	4260	-38.73	20240404	2390	9.21	20241210	2.30	N	140070	100	36 억	321580	N	N	N	N
132	20250306	140814	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-20	5	-0.75	89963935	34297	123.53	2655	2655	2605	3450	1860	2655	2623.08	0.87	-8224	2711	2682	2631	2602	2551	2697	2617	37	795	100	1640	5	1	36988000	975	16.78	0.50	12	0.09	157.00	5239.00	4260	20240404	-38.15	2390	20241210	10.25	3260	-19.17	20250131	2520	4.56	20250102	4260	-38.15	20240404	2390	10.25	20241210	2.30	N	140070	100	36 억	321580	N	N	N	N
133	20250306	130815	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-35	5	-1.32	78216870	29818	107.40	2655	2655	2605	3450	1860	2655	2623.14	0.87	-4645	2711	2682	2631	2602	2551	2697	2617	37	795	100	1640	5	1	36988000	969	16.69	0.50	12	0.08	157.00	5239.00	4260	20240404	-38.50	2390	20241210	9.62	3260	-19.63	20250131	2520	3.97	20250102	4260	-38.50	20240404	2390	9.62	20241210	2.30	N	140070	100	36 억	321580	N	N	N	N
134	20250306	120813	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-25	5	-0.94	74133625	28263	101.80	2655	2655	2605	3450	1860	2655	2622.99	0.87	-3306	2711	2682	2631	2602	2551	2697	2617	37	795	100	1640	5	1	36988000	973	16.75	0.50	12	0.08	157.00	5239.00	4260	20240404	-38.26	2390	20241210	10.04	3260	-19.33	20250131	2520	4.37	20250102	4260	-38.26	20240404	2390	10.04	20241210	2.30	N	140070	100	36 억	321580	N	N	N	N
135	20250306	110811	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-45	5	-1.69	68903275	26270	94.62	2655	2655	2605	3450	1860	2655	2622.89	0.87	-3710	2711	2682	2631	2602	2551	2697	2617	37	795	100	1640	5	1	36988000	965	16.62	0.50	12	0.07	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2520	3.57	20250102	4260	-38.73	20240404	2390	9.21	20241210	2.30	N	140070	100	36 억	321580	N	N	N	N
136	20250306	100813	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-45	5	-1.69	42893995	16305	58.73	2655	2655	2605	3450	1860	2655	2630.73	0.87	-3601	2711	2682	2631	2602	2551	2697	2617	37	795	100	1640	5	1	36988000	965	16.62	0.50	12	0.04	157.00	5239.00	4260	20240404	-38.73	2390	20241210	9.21	3260	-19.94	20250131	2520	3.57	20250102	4260	-38.73	20240404	2390	9.21	20241210	2.30	N	140070	100	36 억	321580	N	N	N	N
137	20250306	090817	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-10	5	-0.38	6991020	2636	9.49	2655	2655	2640	3450	1860	2655	2652.13	0.87	199	2711	2682	2631	2602	2551	2697	2617	37	795	100	1640	5	1	36988000	978	16.85	0.50	12	0.01	157.00	5239.00	4260	20240404	-37.91	2390	20241210	10.67	3260	-18.87	20250131	2520	4.96	20250102	4260	-37.91	20240404	2390	10.67	20241210	2.30	N	140070	100	36 억	321580	N	N	N	N
138	20250305	160806	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	75	2	2.91	71959451	27379	38.99	2580	2660	2580	3350	1810	2580	2627.85	0.83	14122	2683	2631	2598	2546	2513	2615	2530	37	770	100	1590	5	1	36988000	982	16.91	0.51	12	0.07	157.00	5239.00	4260	20240404	-37.68	2390	20241210	11.09	3260	-18.56	20250131	2520	5.36	20250102	4260	-37.68	20240404	2390	11.09	20241210	2.29	N	140070	100	36 억	307458	N	N	N	N
139	20250305	150808	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	75	2	2.91	66651016	25374	36.13	2580	2660	2580	3350	1810	2580	2626.74	0.83	14231	2683	2631	2598	2546	2513	2615	2530	37	770	100	1590	5	1	36988000	982	16.91	0.51	12	0.07	157.00	5239.00	4260	20240404	-37.68	2390	20241210	11.09	3260	-18.56	20250131	2520	5.36	20250102	4260	-37.68	20240404	2390	11.09	20241210	2.29	N	140070	100	36 억	307458	N	N	N	N
140	20250305	140807	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	55	2	2.13	51694613	19718	28.08	2580	2645	2580	3350	1810	2580	2621.70	0.83	11677	2683	2631	2598	2546	2513	2615	2530	37	770	100	1590	5	1	36988000	975	16.78	0.50	12	0.05	157.00	5239.00	4260	20240404	-38.15	2390	20241210	10.25	3260	-19.17	20250131	2520	4.56	20250102	4260	-38.15	20240404	2390	10.25	20241210	2.29	N	140070	100	36 억	307458	N	N	N	N
141	20250305	130804	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	55	2	2.13	51182504	19524	27.80	2580	2645	2580	3350	1810	2580	2621.52	0.83	11658	2683	2631	2598	2546	2513	2615	2530	37	770	100	1590	5	1	36988000	975	16.78	0.50	12	0.05	157.00	5239.00	4260	20240404	-38.15	2390	20241210	10.25	3260	-19.17	20250131	2520	4.56	20250102	4260	-38.15	20240404	2390	10.25	20241210	2.29	N	140070	100	36 억	307458	N	N	N	N
142	20250305	120807	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	35	2	1.36	32685330	12482	17.77	2580	2645	2580	3350	1810	2580	2618.60	0.83	4977	2683	2631	2598	2546	2513	2615	2530	37	770	100	1590	5	1	36988000	967	16.66	0.50	12	0.03	157.00	5239.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2520	3.77	20250102	4260	-38.62	20240404	2390	9.41	20241210	2.29	N	140070	100	36 억	307458	N	N	N	N
143	20250305	110802	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	35	2	1.36	23686485	9049	12.89	2580	2645	2580	3350	1810	2580	2617.58	0.83	4028	2683	2631	2598	2546	2513	2615	2530	37	770	100	1590	5	1	36988000	967	16.66	0.50	12	0.02	157.00	5239.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2520	3.77	20250102	4260	-38.62	20240404	2390	9.41	20241210	2.29	N	140070	100	36 억	307458	N	N	N	N
144	20250305	100807	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	40	2	1.55	17870050	6826	9.72	2580	2645	2580	3350	1810	2580	2617.94	0.83	2545	2683	2631	2598	2546	2513	2615	2530	37	770	100	1590	5	1	36988000	969	16.69	0.50	12	0.02	157.00	5239.00	4260	20240404	-38.50	2390	20241210	9.62	3260	-19.63	20250131	2520	3.97	20250102	4260	-38.50	20240404	2390	9.62	20241210	2.29	N	140070	100	36 억	307458	N	N	N	N
145	20250305	090804	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	45	2	1.74	1274110	489	0.70	2580	2625	2580	3350	1810	2580	2605.54	0.83	223	2683	2631	2598	2546	2513	2615	2530	37	770	100	1590	5	1	36988000	971	16.72	0.50	12	0.00	157.00	5239.00	4260	20240404	-38.38	2390	20241210	9.83	3260	-19.48	20250131	2520	4.17	20250102	4260	-38.38	20240404	2390	9.83	20241210	2.29	N	140070	100	36 억	307458	N	N	N	N
146	20250304	160757	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-65	5	-2.46	176986617	68142	73.04	2620	2650	2565	3435	1855	2645	2597.37	0.87	-11238	2785	2715	2680	2610	2575	2697	2592	37	790	100	1630	5	1	36988000	954	16.43	0.49	12	0.18	157.00	5239.00	4260	20240404	-39.44	2390	20241210	7.95	3260	-20.86	20250131	2520	2.38	20250102	4260	-39.44	20240404	2390	7.95	20241210	2.31	N	140070	100	36 억	320907	N	N	N	N
147	20250304	150753	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-20	5	-0.76	159257737	61303	65.71	2620	2650	2565	3435	1855	2645	2597.88	0.87	-10446	2785	2715	2680	2610	2575	2697	2592	37	790	100	1630	5	1	36988000	971	16.72	0.50	12	0.17	157.00	5239.00	4260	20240404	-38.38	2390	20241210	9.83	3260	-19.48	20250131	2520	4.17	20250102	4260	-38.38	20240404	2390	9.83	20241210	2.31	N	140070	100	36 억	320907	N	N	N	N
148	20250304	140757	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-50	5	-1.89	102400077	39518	42.36	2620	2640	2565	3435	1855	2645	2591.23	0.87	-8280	2785	2715	2680	2610	2575	2697	2592	37	790	100	1630	5	1	36988000	960	16.53	0.50	12	0.11	157.00	5239.00	4260	20240404	-39.08	2390	20241210	8.58	3260	-20.40	20250131	2520	2.98	20250102	4260	-39.08	20240404	2390	8.58	20241210	2.31	N	140070	100	36 억	320907	N	N	N	N
149	20250304	130755	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-30	5	-1.13	95096017	36704	39.34	2620	2640	2565	3435	1855	2645	2590.89	0.87	-8276	2785	2715	2680	2610	2575	2697	2592	37	790	100	1630	5	1	36988000	967	16.66	0.50	12	0.10	157.00	5239.00	4260	20240404	-38.62	2390	20241210	9.41	3260	-19.79	20250131	2520	3.77	20250102	4260	-38.62	20240404	2390	9.41	20241210	2.31	N	140070	100	36 억	320907	N	N	N	N
150	20250304	120754	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-55	5	-2.08	81391767	31434	33.69	2620	2640	2565	3435	1855	2645	2589.29	0.87	-5818	2785	2715	2680	2610	2575	2697	2592	37	790	100	1630	5	1	36988000	958	16.50	0.49	12	0.08	157.00	5239.00	4260	20240404	-39.20	2390	20241210	8.37	3260	-20.55	20250131	2520	2.78	20250102	4260	-39.20	20240404	2390	8.37	20241210	2.31	N	140070	100	36 억	320907	N	N	N	N
151	20250304	110756	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-60	5	-2.27	77802557	30052	32.21	2620	2640	2565	3435	1855	2645	2588.93	0.87	-5119	2785	2715	2680	2610	2575	2697	2592	37	790	100	1630	5	1	36988000	956	16.46	0.49	12	0.08	157.00	5239.00	4260	20240404	-39.32	2390	20241210	8.16	3260	-20.71	20250131	2520	2.58	20250102	4260	-39.32	20240404	2390	8.16	20241210	2.31	N	140070	100	36 억	320907	N	N	N	N
152	20250304	100751	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-50	5	-1.89	57633147	22262	23.86	2620	2620	2565	3435	1855	2645	2588.86	0.87	-4189	2785	2715	2680	2610	2575	2697	2592	37	790	100	1630	5	1	36988000	960	16.53	0.50	12	0.06	157.00	5239.00	4260	20240404	-39.08	2390	20241210	8.58	3260	-20.40	20250131	2520	2.98	20250102	4260	-39.08	20240404	2390	8.58	20241210	2.31	N	140070	100	36 억	320907	N	N	N	N
153	20250304	090750	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-45	5	-1.70	18986755	7323	7.85	2620	2620	2575	3435	1855	2645	2592.76	0.87	-2113	2785	2715	2680	2610	2575	2697	2592	37	790	100	1630	5	1	36988000	962	16.56	0.50	12	0.02	157.00	5239.00	4260	20240404	-38.97	2390	20241210	8.79	3260	-20.25	20250131	2520	3.17	20250102	4260	-38.97	20240404	2390	8.79	20241210	2.31	N	140070	100	36 억	320907	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History