KissMeData/142210/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160904	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-340	5	-5.91	1275198110	233142	185.65	5750	5750	5320	7470	4030	5750	5469.63	3.37	-37101	5990	5870	5780	5660	5570	5825	5615	96	1720	500	4140	10	1	19246092	1041	4.98	0.81	12	1.21	1086.00	6666.00	7700	20240514	-29.74	4135	20241210	30.83	6180	-12.46	20250318	4950	9.29	20250102	7700	-29.74	20240514	4135	30.83	20241210	4.27	N	142210	500	96 억	647705	N	N	N	N
3	20250328	150908	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	-330	5	-5.74	1239356800	226511	180.37	5750	5750	5320	7470	4030	5750	5471.51	3.37	-36534	5990	5870	5780	5660	5570	5825	5615	96	1720	500	4140	10	1	19246092	1043	4.99	0.81	12	1.18	1086.00	6666.00	7700	20240514	-29.61	4135	20241210	31.08	6180	-12.30	20250318	4950	9.49	20250102	7700	-29.61	20240514	4135	31.08	20241210	4.27	N	142210	500	96 억	647705	N	N	N	N
4	20250328	140910	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	-320	5	-5.57	1015885910	185037	147.35	5750	5750	5400	7470	4030	5750	5490.18	3.37	-32032	5990	5870	5780	5660	5570	5825	5615	96	1720	500	4140	10	1	19246092	1045	5.00	0.81	12	0.96	1086.00	6666.00	7700	20240514	-29.48	4135	20241210	31.32	6180	-12.14	20250318	4950	9.70	20250102	7700	-29.48	20240514	4135	31.32	20241210	4.27	N	142210	500	96 억	647705	N	N	N	N
5	20250328	130908	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-290	5	-5.04	753647895	136754	108.90	5750	5750	5440	7470	4030	5750	5510.98	3.37	-33872	5990	5870	5780	5660	5570	5825	5615	96	1720	500	4140	10	1	19246092	1051	5.03	0.82	12	0.71	1086.00	6666.00	7700	20240514	-29.09	4135	20241210	32.04	6180	-11.65	20250318	4950	10.30	20250102	7700	-29.09	20240514	4135	32.04	20241210	4.27	N	142210	500	96 억	647705	N	N	N	N
6	20250328	120906	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-280	5	-4.87	678994895	123079	98.01	5750	5750	5450	7470	4030	5750	5516.74	3.37	-31378	5990	5870	5780	5660	5570	5825	5615	96	1720	500	4140	10	1	19246092	1053	5.04	0.82	12	0.64	1086.00	6666.00	7700	20240514	-28.96	4135	20241210	32.29	6180	-11.49	20250318	4950	10.51	20250102	7700	-28.96	20240514	4135	32.29	20241210	4.27	N	142210	500	96 억	647705	N	N	N	N
7	20250328	110903	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-280	5	-4.87	581896510	105366	83.90	5750	5750	5450	7470	4030	5750	5522.62	3.37	-26259	5990	5870	5780	5660	5570	5825	5615	96	1720	500	4140	10	1	19246092	1053	5.04	0.82	12	0.55	1086.00	6666.00	7700	20240514	-28.96	4135	20241210	32.29	6180	-11.49	20250318	4950	10.51	20250102	7700	-28.96	20240514	4135	32.29	20241210	4.27	N	142210	500	96 억	647705	N	N	N	N
8	20250328	100909	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	-250	5	-4.35	441545010	79905	63.63	5750	5750	5450	7470	4030	5750	5525.87	3.37	-18736	5990	5870	5780	5660	5570	5825	5615	96	1720	500	4140	10	1	19246092	1059	5.06	0.83	12	0.42	1086.00	6666.00	7700	20240514	-28.57	4135	20241210	33.01	6180	-11.00	20250318	4950	11.11	20250102	7700	-28.57	20240514	4135	33.01	20241210	4.27	N	142210	500	96 억	647705	N	N	N	N
9	20250328	090913	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	-220	5	-3.83	93612570	16735	13.33	5750	5750	5520	7470	4030	5750	5593.82	3.37	-5030	5990	5870	5780	5660	5570	5825	5615	96	1720	500	4140	10	1	19246092	1064	5.09	0.83	12	0.09	1086.00	6666.00	7700	20240514	-28.18	4135	20241210	33.74	6180	-10.52	20250318	4950	11.72	20250102	7700	-28.18	20240514	4135	33.74	20241210	4.27	N	142210	500	96 억	647705	N	N	N	N
10	20250327	162141	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-120	5	-2.04	722173350	125473	63.56	5870	5900	5690	7630	4110	5870	5755.61	3.44	-14603	6163	6016	5833	5686	5503	6090	5760	96	1760	500	4220	10	1	19246092	1107	5.29	0.86	12	0.65	1086.00	6666.00	7700	20240514	-25.32	4135	20241210	39.06	6180	-6.96	20250318	4950	16.16	20250102	7700	-25.32	20240514	4135	39.06	20241210	4.23	N	142210	500	96 억	661263	N	N	N	N
11	20250327	150906	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	-130	5	-2.21	692957730	120390	60.98	5870	5900	5690	7630	4110	5870	5755.94	3.44	-13512	6163	6016	5833	5686	5503	6090	5760	96	1760	500	4220	10	1	19246092	1105	5.29	0.86	12	0.63	1086.00	6666.00	7700	20240514	-25.45	4135	20241210	38.81	6180	-7.12	20250318	4950	15.96	20250102	7700	-25.45	20240514	4135	38.81	20241210	4.23	N	142210	500	96 억	661263	N	N	N	N
12	20250327	140905	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	-140	5	-2.39	565543510	98109	49.69	5870	5900	5690	7630	4110	5870	5764.44	3.44	-17226	6163	6016	5833	5686	5503	6090	5760	96	1760	500	4220	10	1	19246092	1103	5.28	0.86	12	0.51	1086.00	6666.00	7700	20240514	-25.58	4135	20241210	38.57	6180	-7.28	20250318	4950	15.76	20250102	7700	-25.58	20240514	4135	38.57	20241210	4.23	N	142210	500	96 억	661263	N	N	N	N
13	20250327	130902	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	-90	5	-1.53	453169340	78457	39.74	5870	5900	5710	7630	4110	5870	5776.02	3.44	-16583	6163	6016	5833	5686	5503	6090	5760	96	1760	500	4220	10	1	19246092	1112	5.32	0.87	12	0.41	1086.00	6666.00	7700	20240514	-24.94	4135	20241210	39.78	6180	-6.47	20250318	4950	16.77	20250102	7700	-24.94	20240514	4135	39.78	20241210	4.23	N	142210	500	96 억	661263	N	N	N	N
14	20250327	120910	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	-70	5	-1.19	409331590	70820	35.87	5870	5900	5710	7630	4110	5870	5779.89	3.44	-18031	6163	6016	5833	5686	5503	6090	5760	96	1760	500	4220	10	1	19246092	1116	5.34	0.87	12	0.37	1086.00	6666.00	7700	20240514	-24.68	4135	20241210	40.27	6180	-6.15	20250318	4950	17.17	20250102	7700	-24.68	20240514	4135	40.27	20241210	4.23	N	142210	500	96 억	661263	N	N	N	N
15	20250327	110906	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-120	5	-2.04	317014880	54808	27.76	5870	5900	5710	7630	4110	5870	5784.10	3.44	-15244	6163	6016	5833	5686	5503	6090	5760	96	1760	500	4220	10	1	19246092	1107	5.29	0.86	12	0.28	1086.00	6666.00	7700	20240514	-25.32	4135	20241210	39.06	6180	-6.96	20250318	4950	16.16	20250102	7700	-25.32	20240514	4135	39.06	20241210	4.23	N	142210	500	96 억	661263	N	N	N	N
16	20250327	100902	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	-100	5	-1.70	223189670	38538	19.52	5870	5900	5710	7630	4110	5870	5791.42	3.44	-7659	6163	6016	5833	5686	5503	6090	5760	96	1760	500	4220	10	1	19246092	1110	5.31	0.87	12	0.20	1086.00	6666.00	7700	20240514	-25.06	4135	20241210	39.54	6180	-6.63	20250318	4950	16.57	20250102	7700	-25.06	20240514	4135	39.54	20241210	4.23	N	142210	500	96 억	661263	N	N	N	N
17	20250327	090906	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-120	5	-2.04	74209010	12891	6.53	5870	5870	5710	7630	4110	5870	5756.65	3.44	-2227	6163	6016	5833	5686	5503	6090	5760	96	1760	500	4220	10	1	19246092	1107	5.29	0.86	12	0.07	1086.00	6666.00	7700	20240514	-25.32	4135	20241210	39.06	6180	-6.96	20250318	4950	16.16	20250102	7700	-25.32	20240514	4135	39.06	20241210	4.23	N	142210	500	96 억	661263	N	N	N	N
18	20250326	160855	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	220	2	3.89	1155546390	197197	76.90	5650	5980	5650	7340	3960	5650	5859.86	3.12	51447	6070	5860	5740	5530	5410	5800	5470	96	1690	500	4060	10	1	19246092	1130	5.41	0.88	12	1.02	1086.00	6666.00	7700	20240514	-23.77	4135	20241210	41.96	6180	-5.02	20250318	4950	18.59	20250102	7700	-23.77	20240514	4135	41.96	20241210	4.21	N	142210	500	96 억	600538	N	N	N	N
19	20250326	150859	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	220	2	3.89	1128603110	192607	75.11	5650	5980	5650	7340	3960	5650	5859.62	3.12	53969	6070	5860	5740	5530	5410	5800	5470	96	1690	500	4060	10	1	19246092	1130	5.41	0.88	12	1.00	1086.00	6666.00	7700	20240514	-23.77	4135	20241210	41.96	6180	-5.02	20250318	4950	18.59	20250102	7700	-23.77	20240514	4135	41.96	20241210	4.21	N	142210	500	96 억	600538	N	N	N	N
20	20250326	140857	57	100.00	KOSDAQ	유통	N	N	N	N	N	5890	240	2	4.25	969094875	165375	64.49	5650	5980	5650	7340	3960	5650	5859.98	3.12	42869	6070	5860	5740	5530	5410	5800	5470	96	1690	500	4060	10	1	19246092	1134	5.42	0.88	12	0.86	1086.00	6666.00	7700	20240514	-23.51	4135	20241210	42.44	6180	-4.69	20250318	4950	18.99	20250102	7700	-23.51	20240514	4135	42.44	20241210	4.21	N	142210	500	96 억	600538	N	N	N	N
21	20250326	130858	57	100.00	KOSDAQ	유통	N	N	N	N	N	5900	250	2	4.42	898315790	153377	59.81	5650	5980	5650	7340	3960	5650	5856.91	3.12	44710	6070	5860	5740	5530	5410	5800	5470	96	1690	500	4060	10	1	19246092	1136	5.43	0.89	12	0.80	1086.00	6666.00	7700	20240514	-23.38	4135	20241210	42.68	6180	-4.53	20250318	4950	19.19	20250102	7700	-23.38	20240514	4135	42.68	20241210	4.21	N	142210	500	96 억	600538	N	N	N	N
22	20250326	120903	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	260	2	4.60	841902900	143800	56.08	5650	5980	5650	7340	3960	5650	5854.68	3.12	39961	6070	5860	5740	5530	5410	5800	5470	96	1690	500	4060	10	1	19246092	1137	5.44	0.89	12	0.75	1086.00	6666.00	7700	20240514	-23.25	4135	20241210	42.93	6180	-4.37	20250318	4950	19.39	20250102	7700	-23.25	20240514	4135	42.93	20241210	4.21	N	142210	500	96 억	600538	N	N	N	N
23	20250326	110859	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	260	2	4.60	681787810	116636	45.48	5650	5980	5650	7340	3960	5650	5845.43	3.12	24252	6070	5860	5740	5530	5410	5800	5470	96	1690	500	4060	10	1	19246092	1137	5.44	0.89	12	0.61	1086.00	6666.00	7700	20240514	-23.25	4135	20241210	42.93	6180	-4.37	20250318	4950	19.39	20250102	7700	-23.25	20240514	4135	42.93	20241210	4.21	N	142210	500	96 억	600538	N	N	N	N
24	20250326	100859	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	180	2	3.19	337229440	58466	22.80	5650	5860	5650	7340	3960	5650	5767.96	3.12	1703	6070	5860	5740	5530	5410	5800	5470	96	1690	500	4060	10	1	19246092	1122	5.37	0.87	12	0.30	1086.00	6666.00	7700	20240514	-24.29	4135	20241210	40.99	6180	-5.66	20250318	4950	17.78	20250102	7700	-24.29	20240514	4135	40.99	20241210	4.21	N	142210	500	96 억	600538	N	N	N	N
25	20250326	090859	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	20	2	0.35	7117140	1255	0.49	5650	5710	5650	7340	3960	5650	5671.03	3.12	316	6070	5860	5740	5530	5410	5800	5470	96	1690	500	4060	10	1	19246092	1091	5.22	0.85	12	0.01	1086.00	6666.00	7700	20240514	-26.36	4135	20241210	37.12	6180	-8.25	20250318	4950	14.55	20250102	7700	-26.36	20240514	4135	37.12	20241210	4.21	N	142210	500	96 억	600538	N	N	N	N
26	20250325	160853	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	-10	5	-0.18	1478415495	255633	275.62	5730	5950	5620	7350	3970	5660	5783.56	3.08	-31459	5940	5800	5690	5550	5440	5745	5495	96	1690	500	4070	10	1	19246092	1087	5.82	0.99	12	1.33	970.00	5719.00	7700	20240514	-26.62	4135	20241210	36.64	6180	-8.58	20250318	4950	14.14	20250102	7700	-26.62	20240514	4135	36.64	20241210	4.31	N	142210	500	96 억	593737	N	N	N	N
27	20250325	150855	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	-10	5	-0.18	1450455975	250677	270.27	5730	5950	5620	7350	3970	5660	5786.15	3.08	-31179	5940	5800	5690	5550	5440	5745	5495	96	1690	500	4070	10	1	19246092	1087	5.82	0.99	12	1.30	970.00	5719.00	7700	20240514	-26.62	4135	20241210	36.64	6180	-8.58	20250318	4950	14.14	20250102	7700	-26.62	20240514	4135	36.64	20241210	4.31	N	142210	500	96 억	593737	N	N	N	N
28	20250325	140852	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	30	2	0.53	1340403225	231218	249.29	5730	5950	5650	7350	3970	5660	5797.14	3.08	-24296	5940	5800	5690	5550	5440	5745	5495	96	1690	500	4070	10	1	19246092	1095	5.87	0.99	12	1.20	970.00	5719.00	7700	20240514	-26.10	4135	20241210	37.61	6180	-7.93	20250318	4950	14.95	20250102	7700	-26.10	20240514	4135	37.61	20241210	4.31	N	142210	500	96 억	593737	N	N	N	N
29	20250325	130853	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	40	2	0.71	1275688195	219865	237.05	5730	5950	5650	7350	3970	5660	5802.14	3.08	-19071	5940	5800	5690	5550	5440	5745	5495	96	1690	500	4070	10	1	19246092	1097	5.88	1.00	12	1.14	970.00	5719.00	7700	20240514	-25.97	4135	20241210	37.85	6180	-7.77	20250318	4950	15.15	20250102	7700	-25.97	20240514	4135	37.85	20241210	4.31	N	142210	500	96 억	593737	N	N	N	N
30	20250325	120853	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	90	2	1.59	554872995	96549	104.10	5730	5810	5650	7350	3970	5660	5747.06	3.08	6963	5940	5800	5690	5550	5440	5745	5495	96	1690	500	4070	10	1	19246092	1107	5.93	1.01	12	0.50	970.00	5719.00	7700	20240514	-25.32	4135	20241210	39.06	6180	-6.96	20250318	4950	16.16	20250102	7700	-25.32	20240514	4135	39.06	20241210	4.31	N	142210	500	96 억	593737	N	N	N	N
31	20250325	110853	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	80	2	1.41	219653120	38376	41.38	5730	5780	5650	7350	3970	5660	5723.71	3.08	-105	5940	5800	5690	5550	5440	5745	5495	96	1690	500	4070	10	1	19246092	1105	5.92	1.00	12	0.20	970.00	5719.00	7700	20240514	-25.45	4135	20241210	38.81	6180	-7.12	20250318	4950	15.96	20250102	7700	-25.45	20240514	4135	38.81	20241210	4.31	N	142210	500	96 억	593737	N	N	N	N
32	20250325	100903	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	100	2	1.77	131397740	22968	24.76	5730	5780	5650	7350	3970	5660	5720.90	3.08	1445	5940	5800	5690	5550	5440	5745	5495	96	1690	500	4070	10	1	19246092	1109	5.94	1.01	12	0.12	970.00	5719.00	7700	20240514	-25.19	4135	20241210	39.30	6180	-6.80	20250318	4950	16.36	20250102	7700	-25.19	20240514	4135	39.30	20241210	4.31	N	142210	500	96 억	593737	N	N	N	N
33	20250325	090900	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	110	2	1.94	14506350	2520	2.72	5730	5780	5730	7350	3970	5660	5756.49	3.08	-566	5940	5800	5690	5550	5440	5745	5495	96	1690	500	4070	10	1	19246092	1110	5.95	1.01	12	0.01	970.00	5719.00	7700	20240514	-25.06	4135	20241210	39.54	6180	-6.63	20250318	4950	16.57	20250102	7700	-25.06	20240514	4135	39.54	20241210	4.31	N	142210	500	96 억	593737	N	N	N	N
34	20250324	160851	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	10	2	0.18	521679190	91288	80.52	5700	5830	5580	7340	3960	5650	5714.66	3.12	-14437	5870	5760	5690	5580	5510	5725	5545	96	1690	500	4060	10	1	19246092	1089	5.84	0.99	12	0.47	970.00	5719.00	7700	20240514	-26.49	4135	20241210	36.88	6180	-8.41	20250318	4950	14.34	20250102	7700	-26.49	20240514	4135	36.88	20241210	4.36	N	142210	500	96 억	600534	N	N	N	N
35	20250324	150857	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	20	2	0.35	496732280	86881	76.63	5700	5830	5580	7340	3960	5650	5717.39	3.12	-15548	5870	5760	5690	5580	5510	5725	5545	96	1690	500	4060	10	1	19246092	1091	5.85	0.99	12	0.45	970.00	5719.00	7700	20240514	-26.36	4135	20241210	37.12	6180	-8.25	20250318	4950	14.55	20250102	7700	-26.36	20240514	4135	37.12	20241210	4.36	N	142210	500	96 억	600534	N	N	N	N
36	20250324	140857	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	30	2	0.53	422460100	73773	65.07	5700	5830	5580	7340	3960	5650	5726.49	3.12	-16705	5870	5760	5690	5580	5510	5725	5545	96	1690	500	4060	10	1	19246092	1093	5.86	0.99	12	0.38	970.00	5719.00	7700	20240514	-26.23	4135	20241210	37.36	6180	-8.09	20250318	4950	14.75	20250102	7700	-26.23	20240514	4135	37.36	20241210	4.36	N	142210	500	96 억	600534	N	N	N	N
37	20250324	130857	57	100.00	KOSDAQ	유통	N	N	N	N	N	5720	70	2	1.24	406192860	70920	62.55	5700	5830	5580	7340	3960	5650	5727.48	3.12	-15760	5870	5760	5690	5580	5510	5725	5545	96	1690	500	4060	10	1	19246092	1101	5.90	1.00	12	0.37	970.00	5719.00	7700	20240514	-25.71	4135	20241210	38.33	6180	-7.44	20250318	4950	15.56	20250102	7700	-25.71	20240514	4135	38.33	20241210	4.36	N	142210	500	96 억	600534	N	N	N	N
38	20250324	120856	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	60	2	1.06	363288450	63393	55.91	5700	5830	5580	7340	3960	5650	5730.73	3.12	-10628	5870	5760	5690	5580	5510	5725	5545	96	1690	500	4060	10	1	19246092	1099	5.89	1.00	12	0.33	970.00	5719.00	7700	20240514	-25.84	4135	20241210	38.09	6180	-7.61	20250318	4950	15.35	20250102	7700	-25.84	20240514	4135	38.09	20241210	4.36	N	142210	500	96 억	600534	N	N	N	N
39	20250324	110855	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	60	2	1.06	341525420	59591	52.56	5700	5830	5580	7340	3960	5650	5731.16	3.12	-7971	5870	5760	5690	5580	5510	5725	5545	96	1690	500	4060	10	1	19246092	1099	5.89	1.00	12	0.31	970.00	5719.00	7700	20240514	-25.84	4135	20241210	38.09	6180	-7.61	20250318	4950	15.35	20250102	7700	-25.84	20240514	4135	38.09	20241210	4.36	N	142210	500	96 억	600534	N	N	N	N
40	20250324	100852	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	100	2	1.77	270300960	47170	41.60	5700	5830	5580	7340	3960	5650	5730.36	3.12	-4394	5870	5760	5690	5580	5510	5725	5545	96	1690	500	4060	10	1	19246092	1107	5.93	1.01	12	0.25	970.00	5719.00	7700	20240514	-25.32	4135	20241210	39.06	6180	-6.96	20250318	4950	16.16	20250102	7700	-25.32	20240514	4135	39.06	20241210	4.36	N	142210	500	96 억	600534	N	N	N	N
41	20250324	090855	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	-20	5	-0.35	54911760	9769	8.62	5700	5700	5580	7340	3960	5650	5621.02	3.12	-4163	5870	5760	5690	5580	5510	5725	5545	96	1690	500	4060	10	1	19246092	1084	5.80	0.98	12	0.05	970.00	5719.00	7700	20240514	-26.88	4135	20241210	36.15	6180	-8.90	20250318	4950	13.74	20250102	7700	-26.88	20240514	4135	36.15	20241210	4.36	N	142210	500	96 억	600534	N	N	N	N
42	20250321	160909	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	-80	5	-1.40	645151065	113368	92.79	5690	5800	5620	7440	4020	5730	5690.95	2.98	1285	5996	5862	5776	5642	5556	5820	5600	96	1710	500	4120	10	1	19246092	1087	5.82	0.99	12	0.59	970.00	5719.00	7700	20240514	-26.62	4135	20241210	36.64	6180	-8.58	20250318	4950	14.14	20250102	7700	-26.62	20240514	4135	36.64	20241210	4.27	N	142210	500	96 억	574472	N	N	N	N
43	20250321	150854	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	-50	5	-0.87	617397185	108461	88.77	5690	5800	5620	7440	4020	5730	5692.34	2.98	2094	5996	5862	5776	5642	5556	5820	5600	96	1710	500	4120	10	1	19246092	1093	5.86	0.99	12	0.56	970.00	5719.00	7700	20240514	-26.23	4135	20241210	37.36	6180	-8.09	20250318	4950	14.75	20250102	7700	-26.23	20240514	4135	37.36	20241210	4.27	N	142210	500	96 억	574472	N	N	N	N
44	20250321	140855	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-30	5	-0.52	537005345	94275	77.16	5690	5800	5620	7440	4020	5730	5696.16	2.98	5580	5996	5862	5776	5642	5556	5820	5600	96	1710	500	4120	10	1	19246092	1097	5.88	1.00	12	0.49	970.00	5719.00	7700	20240514	-25.97	4135	20241210	37.85	6180	-7.77	20250318	4950	15.15	20250102	7700	-25.97	20240514	4135	37.85	20241210	4.27	N	142210	500	96 억	574472	N	N	N	N
45	20250321	130855	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-30	5	-0.52	514399305	90300	73.91	5690	5800	5620	7440	4020	5730	5696.56	2.98	7641	5996	5862	5776	5642	5556	5820	5600	96	1710	500	4120	10	1	19246092	1097	5.88	1.00	12	0.47	970.00	5719.00	7700	20240514	-25.97	4135	20241210	37.85	6180	-7.77	20250318	4950	15.15	20250102	7700	-25.97	20240514	4135	37.85	20241210	4.27	N	142210	500	96 억	574472	N	N	N	N
46	20250321	120856	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	-20	5	-0.35	418039210	73499	60.16	5690	5800	5620	7440	4020	5730	5687.69	2.98	10729	5996	5862	5776	5642	5556	5820	5600	96	1710	500	4120	10	1	19246092	1099	5.89	1.00	12	0.38	970.00	5719.00	7700	20240514	-25.84	4135	20241210	38.09	6180	-7.61	20250318	4950	15.35	20250102	7700	-25.84	20240514	4135	38.09	20241210	4.27	N	142210	500	96 억	574472	N	N	N	N
47	20250321	110855	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-30	5	-0.52	358211550	62947	51.52	5690	5800	5620	7440	4020	5730	5690.69	2.98	3576	5996	5862	5776	5642	5556	5820	5600	96	1710	500	4120	10	1	19246092	1097	5.88	1.00	12	0.33	970.00	5719.00	7700	20240514	-25.97	4135	20241210	37.85	6180	-7.77	20250318	4950	15.15	20250102	7700	-25.97	20240514	4135	37.85	20241210	4.27	N	142210	500	96 억	574472	N	N	N	N
48	20250321	100857	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	-70	5	-1.22	290601590	51035	41.77	5690	5800	5620	7440	4020	5730	5694.16	2.98	551	5996	5862	5776	5642	5556	5820	5600	96	1710	500	4120	10	1	19246092	1089	5.84	0.99	12	0.27	970.00	5719.00	7700	20240514	-26.49	4135	20241210	36.88	6180	-8.41	20250318	4950	14.34	20250102	7700	-26.49	20240514	4135	36.88	20241210	4.27	N	142210	500	96 억	574472	N	N	N	N
49	20250321	090901	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	20	2	0.35	21785640	3813	3.12	5690	5760	5690	7440	4020	5730	5713.52	2.98	643	5996	5862	5776	5642	5556	5820	5600	96	1710	500	4120	10	1	19246092	1107	5.93	1.01	12	0.02	970.00	5719.00	7700	20240514	-25.32	4135	20241210	39.06	6180	-6.96	20250318	4950	16.16	20250102	7700	-25.32	20240514	4135	39.06	20241210	4.27	N	142210	500	96 억	574472	N	N	N	N
50	20250320	161338	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	-140	5	-2.39	703917410	121681	54.98	5860	5910	5690	7630	4110	5870	5784.98	2.99	-2887	6190	6030	5920	5760	5650	5975	5705	96	1760	500	4220	10	1	19246092	1103	5.91	1.00	12	0.63	970.00	5719.00	7700	20240514	-25.58	4135	20241210	38.57	6180	-7.28	20250318	4950	15.76	20250102	7700	-25.58	20240514	4135	38.57	20241210	3.93	N	142210	500	96 억	575643	N	N	N	N
51	20250320	150853	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	-140	5	-2.39	667397250	115309	52.10	5860	5910	5690	7630	4110	5870	5787.90	2.99	-3928	6190	6030	5920	5760	5650	5975	5705	96	1760	500	4220	10	1	19246092	1103	5.91	1.00	12	0.60	970.00	5719.00	7700	20240514	-25.58	4135	20241210	38.57	6180	-7.28	20250318	4950	15.76	20250102	7700	-25.58	20240514	4135	38.57	20241210	3.93	N	142210	500	96 억	575643	N	N	N	N
52	20250320	140857	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	-100	5	-1.70	471304655	81105	36.65	5860	5910	5730	7630	4110	5870	5811.04	2.99	-5371	6190	6030	5920	5760	5650	5975	5705	96	1760	500	4220	10	1	19246092	1110	5.95	1.01	12	0.42	970.00	5719.00	7700	20240514	-25.06	4135	20241210	39.54	6180	-6.63	20250318	4950	16.57	20250102	7700	-25.06	20240514	4135	39.54	20241210	3.93	N	142210	500	96 억	575643	N	N	N	N
53	20250320	130856	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	-100	5	-1.70	421292525	72404	32.71	5860	5910	5740	7630	4110	5870	5818.64	2.99	-6530	6190	6030	5920	5760	5650	5975	5705	96	1760	500	4220	10	1	19246092	1110	5.95	1.01	12	0.38	970.00	5719.00	7700	20240514	-25.06	4135	20241210	39.54	6180	-6.63	20250318	4950	16.57	20250102	7700	-25.06	20240514	4135	39.54	20241210	3.93	N	142210	500	96 억	575643	N	N	N	N
54	20250320	120853	57	100.00	KOSDAQ	유통	N	N	N	N	N	5820	-50	5	-0.85	319142285	54679	24.71	5860	5910	5790	7630	4110	5870	5836.65	2.99	-7838	6190	6030	5920	5760	5650	5975	5705	96	1760	500	4220	10	1	19246092	1120	6.00	1.02	12	0.28	970.00	5719.00	7700	20240514	-24.42	4135	20241210	40.75	6180	-5.83	20250318	4950	17.58	20250102	7700	-24.42	20240514	4135	40.75	20241210	3.93	N	142210	500	96 억	575643	N	N	N	N
55	20250320	110854	57	100.00	KOSDAQ	유통	N	N	N	N	N	5860	-10	5	-0.17	264661725	45290	20.46	5860	5910	5790	7630	4110	5870	5843.71	2.99	-8923	6190	6030	5920	5760	5650	5975	5705	96	1760	500	4220	10	1	19246092	1128	6.04	1.02	12	0.24	970.00	5719.00	7700	20240514	-23.90	4135	20241210	41.72	6180	-5.18	20250318	4950	18.38	20250102	7700	-23.90	20240514	4135	41.72	20241210	3.93	N	142210	500	96 억	575643	N	N	N	N
56	20250320	100852	57	100.00	KOSDAQ	유통	N	N	N	N	N	5810	-60	5	-1.02	177642935	30360	13.72	5860	5910	5790	7630	4110	5870	5851.22	2.99	-8536	6190	6030	5920	5760	5650	5975	5705	96	1760	500	4220	10	1	19246092	1118	5.99	1.02	12	0.16	970.00	5719.00	7700	20240514	-24.55	4135	20241210	40.51	6180	-5.99	20250318	4950	17.37	20250102	7700	-24.55	20240514	4135	40.51	20241210	3.93	N	142210	500	96 억	575643	N	N	N	N
57	20250320	090856	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	40	2	0.68	28628430	4853	2.19	5860	5910	5860	7630	4110	5870	5899.12	2.99	2434	6190	6030	5920	5760	5650	5975	5705	96	1760	500	4220	10	1	19246092	1137	6.09	1.03	12	0.03	970.00	5719.00	7700	20240514	-23.25	4135	20241210	42.93	6180	-4.37	20250318	4950	19.39	20250102	7700	-23.25	20240514	4135	42.93	20241210	3.93	N	142210	500	96 억	575643	N	N	N	N
58	20250319	160850	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	-170	5	-2.81	1280387455	217556	83.06	6010	6080	5810	7850	4230	6040	5885.36	3.03	-37733	6280	6160	6060	5940	5840	6110	5890	96	1810	500	4340	10	1	19246092	1130	6.05	1.03	12	1.13	970.00	5719.00	7700	20240514	-23.77	4135	20241210	41.96	6180	-5.02	20250318	4950	18.59	20250102	7700	-23.77	20240514	4135	41.96	20241210	3.14	N	142210	500	96 억	582814	N	N	N	N
59	20250319	150851	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	-170	5	-2.81	1238308175	210382	80.32	6010	6080	5810	7850	4230	6040	5886.00	3.03	-35538	6280	6160	6060	5940	5840	6110	5890	96	1810	500	4340	10	1	19246092	1130	6.05	1.03	12	1.09	970.00	5719.00	7700	20240514	-23.77	4135	20241210	41.96	6180	-5.02	20250318	4950	18.59	20250102	7700	-23.77	20240514	4135	41.96	20241210	3.14	N	142210	500	96 억	582814	N	N	N	N
60	20250319	140854	57	100.00	KOSDAQ	유통	N	N	N	N	N	5820	-220	5	-3.64	1096338155	186045	71.03	6010	6080	5810	7850	4230	6040	5892.87	3.03	-34298	6280	6160	6060	5940	5840	6110	5890	96	1810	500	4340	10	1	19246092	1120	6.00	1.02	12	0.97	970.00	5719.00	7700	20240514	-24.42	4135	20241210	40.75	6180	-5.83	20250318	4950	17.58	20250102	7700	-24.42	20240514	4135	40.75	20241210	3.14	N	142210	500	96 억	582814	N	N	N	N
61	20250319	130851	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	-170	5	-2.81	988795465	167625	63.99	6010	6080	5810	7850	4230	6040	5898.85	3.03	-31479	6280	6160	6060	5940	5840	6110	5890	96	1810	500	4340	10	1	19246092	1130	6.05	1.03	12	0.87	970.00	5719.00	7700	20240514	-23.77	4135	20241210	41.96	6180	-5.02	20250318	4950	18.59	20250102	7700	-23.77	20240514	4135	41.96	20241210	3.14	N	142210	500	96 억	582814	N	N	N	N
62	20250319	120851	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	-170	5	-2.81	930988015	157768	60.23	6010	6080	5810	7850	4230	6040	5900.99	3.03	-25497	6280	6160	6060	5940	5840	6110	5890	96	1810	500	4340	10	1	19246092	1130	6.05	1.03	12	0.82	970.00	5719.00	7700	20240514	-23.77	4135	20241210	41.96	6180	-5.02	20250318	4950	18.59	20250102	7700	-23.77	20240514	4135	41.96	20241210	3.14	N	142210	500	96 억	582814	N	N	N	N
63	20250319	110851	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	-200	5	-3.31	818019495	138406	52.84	6010	6080	5810	7850	4230	6040	5910.29	3.03	-32707	6280	6160	6060	5940	5840	6110	5890	96	1810	500	4340	10	1	19246092	1124	6.02	1.02	12	0.72	970.00	5719.00	7700	20240514	-24.16	4135	20241210	41.23	6180	-5.50	20250318	4950	17.98	20250102	7700	-24.16	20240514	4135	41.23	20241210	3.14	N	142210	500	96 억	582814	N	N	N	N
64	20250319	100852	57	100.00	KOSDAQ	유통	N	N	N	N	N	5890	-150	5	-2.48	587641725	99033	37.81	6010	6080	5850	7850	4230	6040	5933.80	3.03	-8594	6280	6160	6060	5940	5840	6110	5890	96	1810	500	4340	10	1	19246092	1134	6.07	1.03	12	0.51	970.00	5719.00	7700	20240514	-23.51	4135	20241210	42.44	6180	-4.69	20250318	4950	18.99	20250102	7700	-23.51	20240514	4135	42.44	20241210	3.14	N	142210	500	96 억	582814	N	N	N	N
65	20250319	090855	57	100.00	KOSDAQ	유통	N	N	N	N	N	5990	-50	5	-0.83	162895420	27116	10.35	6010	6080	5960	7850	4230	6040	6007.35	3.03	-328	6280	6160	6060	5940	5840	6110	5890	96	1810	500	4340	10	1	19246092	1153	6.18	1.05	12	0.14	970.00	5719.00	7700	20240514	-22.21	4135	20241210	44.86	6180	-3.07	20250318	4950	21.01	20250102	7700	-22.21	20240514	4135	44.86	20241210	3.14	N	142210	500	96 억	582814	N	N	N	N
66	20250318	160847	57	100.00	KOSDAQ	유통	N	N	N	N	N	6040	-90	5	-1.47	1589971090	261807	42.80	6130	6180	5960	7960	4300	6130	6073.10	3.09	-12798	6456	6292	5986	5822	5516	6375	5905	96	1830	500	4410	10	1	19246092	1162	6.23	1.06	12	1.36	970.00	5719.00	7700	20240514	-21.56	4135	20241210	46.07	6180	-2.27	20250318	4950	22.02	20250102	7700	-21.56	20240514	4135	46.07	20241210	3.52	N	142210	500	96 억	594843	N	N	N	N
67	20250318	150852	57	100.00	KOSDAQ	유통	N	N	N	N	N	6050	-80	5	-1.31	1514265100	249269	40.75	6130	6180	5960	7960	4300	6130	6074.82	3.09	-8627	6456	6292	5986	5822	5516	6375	5905	96	1830	500	4410	10	1	19246092	1164	6.24	1.06	12	1.30	970.00	5719.00	7700	20240514	-21.43	4135	20241210	46.31	6180	-2.10	20250318	4950	22.22	20250102	7700	-21.43	20240514	4135	46.31	20241210	3.52	N	142210	500	96 억	594843	N	N	N	N
68	20250318	140848	57	100.00	KOSDAQ	유통	N	N	N	N	N	6020	-110	5	-1.79	1468532430	241685	39.51	6130	6180	5960	7960	4300	6130	6076.22	3.09	-5244	6456	6292	5986	5822	5516	6375	5905	96	1830	500	4410	10	1	19246092	1159	6.21	1.05	12	1.26	970.00	5719.00	7700	20240514	-21.82	4135	20241210	45.59	6180	-2.59	20250318	4950	21.62	20250102	7700	-21.82	20240514	4135	45.59	20241210	3.52	N	142210	500	96 억	594843	N	N	N	N
69	20250318	130848	57	100.00	KOSDAQ	유통	N	N	N	N	N	6040	-90	5	-1.47	1306219830	214595	35.08	6130	6180	5960	7960	4300	6130	6086.91	3.09	-11866	6456	6292	5986	5822	5516	6375	5905	96	1830	500	4410	10	1	19246092	1162	6.23	1.06	12	1.12	970.00	5719.00	7700	20240514	-21.56	4135	20241210	46.07	6180	-2.27	20250318	4950	22.02	20250102	7700	-21.56	20240514	4135	46.07	20241210	3.52	N	142210	500	96 억	594843	N	N	N	N
70	20250318	120849	57	100.00	KOSDAQ	유통	N	N	N	N	N	6100	-30	5	-0.49	1170839110	192204	31.42	6130	6180	5960	7960	4300	6130	6091.65	3.09	-14296	6456	6292	5986	5822	5516	6375	5905	96	1830	500	4410	10	1	19246092	1174	6.29	1.07	12	1.00	970.00	5719.00	7700	20240514	-20.78	4135	20241210	47.52	6180	-1.29	20250318	4950	23.23	20250102	7700	-20.78	20240514	4135	47.52	20241210	3.52	N	142210	500	96 억	594843	N	N	N	N
71	20250318	110847	57	100.00	KOSDAQ	유통	N	N	N	N	N	6110	-20	5	-0.33	1098764590	180402	29.49	6130	6180	5960	7960	4300	6130	6090.65	3.09	-15154	6456	6292	5986	5822	5516	6375	5905	96	1830	500	4410	10	1	19246092	1176	6.30	1.07	12	0.94	970.00	5719.00	7700	20240514	-20.65	4135	20241210	47.76	6180	-1.13	20250318	4950	23.43	20250102	7700	-20.65	20240514	4135	47.76	20241210	3.52	N	142210	500	96 억	594843	N	N	N	N
72	20250318	100850	57	100.00	KOSDAQ	유통	N	N	N	N	N	6150	20	2	0.33	820453070	135106	22.09	6130	6180	5960	7960	4300	6130	6072.66	3.09	-9144	6456	6292	5986	5822	5516	6375	5905	96	1830	500	4410	10	1	19246092	1184	6.34	1.08	12	0.70	970.00	5719.00	7700	20240514	-20.13	4135	20241210	48.73	6180	-0.49	20250318	4950	24.24	20250102	7700	-20.13	20240514	4135	48.73	20241210	3.52	N	142210	500	96 억	594843	N	N	N	N
73	20250318	090853	57	100.00	KOSDAQ	유통	N	N	N	N	N	6020	-110	5	-1.79	202486840	33515	5.48	6130	6130	5960	7960	4300	6130	6041.68	3.09	-12000	6456	6292	5986	5822	5516	6375	5905	96	1830	500	4410	10	1	19246092	1159	6.21	1.05	12	0.17	970.00	5719.00	7700	20240514	-21.82	4135	20241210	45.59	6150	-2.11	20250317	4950	21.62	20250102	7700	-21.82	20240514	4135	45.59	20241210	3.52	N	142210	500	96 억	594843	N	N	N	N
74	20250317	160846	57	100.00	KOSDAQ	유통	N	N	N	N	N	6130	440	2	7.73	3637135015	610039	801.62	5900	6150	5680	7390	3990	5690	5961.39	2.43	134583	5790	5740	5690	5640	5590	5765	5665	96	1700	500	4090	10	1	19246092	1180	6.32	1.07	12	3.17	970.00	5719.00	7700	20240514	-20.39	4135	20241210	48.25	6150	-0.33	20250317	4950	23.84	20250102	7700	-20.39	20240514	4135	48.25	20241210	3.55	N	142210	500	96 억	466918	N	N	N	N
75	20250317	150846	57	100.00	KOSDAQ	유통	N	N	N	N	N	6015	325	2	5.71	2761900845	466184	612.59	5900	6040	5680	7390	3990	5690	5924.49	2.43	111331	5790	5740	5690	5640	5590	5765	5665	96	1700	500	4090	10	1	19246092	1158	6.20	1.05	12	2.42	970.00	5719.00	7700	20240514	-21.88	4135	20241210	45.47	6080	-1.07	20250217	4950	21.52	20250102	7700	-21.88	20240514	4135	45.47	20241210	3.55	N	142210	500	96 억	466918	N	N	N	N
76	20250317	140847	57	100.00	KOSDAQ	유통	N	N	N	N	N	6030	340	2	5.98	2518381770	425634	559.30	5900	6040	5680	7390	3990	5690	5916.78	2.43	96432	5790	5740	5690	5640	5590	5765	5665	96	1700	500	4090	10	1	19246092	1161	6.22	1.05	12	2.21	970.00	5719.00	7700	20240514	-21.69	4135	20241210	45.83	6080	-0.82	20250217	4950	21.82	20250102	7700	-21.69	20240514	4135	45.83	20241210	3.55	N	142210	500	96 억	466918	N	N	N	N
77	20250317	130846	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	280	2	4.92	1485881460	253657	333.32	5900	5980	5680	7390	3990	5690	5857.84	2.43	36186	5790	5740	5690	5640	5590	5765	5665	96	1700	500	4090	10	1	19246092	1149	6.15	1.04	12	1.32	970.00	5719.00	7700	20240514	-22.47	4135	20241210	44.38	6080	-1.81	20250217	4950	20.61	20250102	7700	-22.47	20240514	4135	44.38	20241210	3.55	N	142210	500	96 억	466918	N	N	N	N
78	20250317	120846	57	100.00	KOSDAQ	유통	N	N	N	N	N	5900	210	2	3.69	1149322990	196977	258.84	5900	5970	5680	7390	3990	5690	5834.81	2.43	8695	5790	5740	5690	5640	5590	5765	5665	96	1700	500	4090	10	1	19246092	1136	6.08	1.03	12	1.02	970.00	5719.00	7700	20240514	-23.38	4135	20241210	42.68	6080	-2.96	20250217	4950	19.19	20250102	7700	-23.38	20240514	4135	42.68	20241210	3.55	N	142210	500	96 억	466918	N	N	N	N
79	20250317	110846	57	100.00	KOSDAQ	유통	N	N	N	N	N	5880	190	2	3.34	820406780	141398	185.80	5900	5920	5680	7390	3990	5690	5802.11	2.43	9049	5790	5740	5690	5640	5590	5765	5665	96	1700	500	4090	10	1	19246092	1132	6.06	1.03	12	0.73	970.00	5719.00	7700	20240514	-23.64	4135	20241210	42.20	6080	-3.29	20250217	4950	18.79	20250102	7700	-23.64	20240514	4135	42.20	20241210	3.55	N	142210	500	96 억	466918	N	N	N	N
80	20250317	100846	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	50	2	0.88	366041910	63706	83.71	5900	5900	5680	7390	3990	5690	5745.80	2.43	-19961	5790	5740	5690	5640	5590	5765	5665	96	1700	500	4090	10	1	19246092	1105	5.92	1.00	12	0.33	970.00	5719.00	7700	20240514	-25.45	4135	20241210	38.81	6080	-5.59	20250217	4950	15.96	20250102	7700	-25.45	20240514	4135	38.81	20241210	3.55	N	142210	500	96 억	466918	N	N	N	N
81	20250317	090848	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	60	2	1.05	190344320	33017	43.39	5900	5900	5680	7390	3990	5690	5765.04	2.43	-12008	5790	5740	5690	5640	5590	5765	5665	96	1700	500	4090	10	1	19246092	1107	5.93	1.01	12	0.17	970.00	5719.00	7700	20240514	-25.32	4135	20241210	39.06	6080	-5.43	20250217	4950	16.16	20250102	7700	-25.32	20240514	4135	39.06	20241210	3.55	N	142210	500	96 억	466918	N	N	N	N
82	20250314	160843	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	50	2	0.89	429126530	75455	39.78	5640	5740	5640	7330	3950	5640	5687.18	2.31	22482	5940	5790	5690	5540	5440	5740	5490	96	1690	500	4060	10	1	19246092	1095	5.87	0.99	12	0.39	970.00	5719.00	7700	20240514	-26.10	4135	20241210	37.61	6080	-6.41	20250217	4950	14.95	20250102	7700	-26.10	20240514	4135	37.61	20241210	3.56	N	142210	500	96 억	444842	N	N	N	N
83	20250314	150849	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	50	2	0.89	422032130	74208	39.13	5640	5740	5640	7330	3950	5640	5687.15	2.31	23009	5940	5790	5690	5540	5440	5740	5490	96	1690	500	4060	10	1	19246092	1095	5.87	0.99	12	0.39	970.00	5719.00	7700	20240514	-26.10	4135	20241210	37.61	6080	-6.41	20250217	4950	14.95	20250102	7700	-26.10	20240514	4135	37.61	20241210	3.56	N	142210	500	96 억	444842	N	N	N	N
84	20250314	140843	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	40	2	0.71	353427845	62102	32.74	5640	5740	5640	7330	3950	5640	5691.09	2.31	20771	5940	5790	5690	5540	5440	5740	5490	96	1690	500	4060	10	1	19246092	1093	5.86	0.99	12	0.32	970.00	5719.00	7700	20240514	-26.23	4135	20241210	37.36	6080	-6.58	20250217	4950	14.75	20250102	7700	-26.23	20240514	4135	37.36	20241210	3.56	N	142210	500	96 억	444842	N	N	N	N
85	20250314	130842	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	60	2	1.06	327807095	57596	30.37	5640	5740	5640	7330	3950	5640	5691.49	2.31	19677	5940	5790	5690	5540	5440	5740	5490	96	1690	500	4060	10	1	19246092	1097	5.88	1.00	12	0.30	970.00	5719.00	7700	20240514	-25.97	4135	20241210	37.85	6080	-6.25	20250217	4950	15.15	20250102	7700	-25.97	20240514	4135	37.85	20241210	3.56	N	142210	500	96 억	444842	N	N	N	N
86	20250314	120845	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	70	2	1.24	286426145	50318	26.53	5640	5740	5640	7330	3950	5640	5692.32	2.31	19017	5940	5790	5690	5540	5440	5740	5490	96	1690	500	4060	10	1	19246092	1099	5.89	1.00	12	0.26	970.00	5719.00	7700	20240514	-25.84	4135	20241210	38.09	6080	-6.09	20250217	4950	15.35	20250102	7700	-25.84	20240514	4135	38.09	20241210	3.56	N	142210	500	96 억	444842	N	N	N	N
87	20250314	110844	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	40	2	0.71	244998715	43046	22.70	5640	5740	5640	7330	3950	5640	5691.56	2.31	14498	5940	5790	5690	5540	5440	5740	5490	96	1690	500	4060	10	1	19246092	1093	5.86	0.99	12	0.22	970.00	5719.00	7700	20240514	-26.23	4135	20241210	37.36	6080	-6.58	20250217	4950	14.75	20250102	7700	-26.23	20240514	4135	37.36	20241210	3.56	N	142210	500	96 억	444842	N	N	N	N
88	20250314	100843	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	40	2	0.71	176717725	31016	16.35	5640	5740	5640	7330	3950	5640	5697.63	2.31	14225	5940	5790	5690	5540	5440	5740	5490	96	1690	500	4060	10	1	19246092	1093	5.86	0.99	12	0.16	970.00	5719.00	7700	20240514	-26.23	4135	20241210	37.36	6080	-6.58	20250217	4950	14.75	20250102	7700	-26.23	20240514	4135	37.36	20241210	3.56	N	142210	500	96 억	444842	N	N	N	N
89	20250314	090847	57	100.00	KOSDAQ	유통	N	N	N	N	N	5720	80	2	1.42	38642955	6776	3.57	5640	5730	5640	7330	3950	5640	5702.92	2.31	3990	5940	5790	5690	5540	5440	5740	5490	96	1690	500	4060	10	1	19246092	1101	5.90	1.00	12	0.04	970.00	5719.00	7700	20240514	-25.71	4135	20241210	38.33	6080	-5.92	20250217	4950	15.56	20250102	7700	-25.71	20240514	4135	38.33	20241210	3.56	N	142210	500	96 억	444842	N	N	N	N
90	20250313	160838	57	100.00	KOSDAQ	유통	N	N	N	N	N	5640	-130	5	-2.25	1069666980	188129	128.70	5840	5840	5590	7500	4040	5770	5685.86	2.07	8643	5950	5860	5730	5640	5510	5905	5685	96	1730	500	4150	10	1	19246092	1085	5.81	0.99	12	0.98	970.00	5719.00	7700	20240514	-26.75	4135	20241210	36.40	6080	-7.24	20250217	4950	13.94	20250102	7700	-26.75	20240514	4135	36.40	20241210	3.46	N	142210	500	96 억	397702	N	N	N	N
91	20250313	150839	57	100.00	KOSDAQ	유통	N	N	N	N	N	5645	-125	5	-2.17	1034189290	181838	124.40	5840	5840	5590	7500	4040	5770	5687.42	2.07	10311	5950	5860	5730	5640	5510	5905	5685	96	1730	500	4150	10	1	19246092	1086	5.82	0.99	12	0.94	970.00	5719.00	7700	20240514	-26.69	4135	20241210	36.52	6080	-7.15	20250217	4950	14.04	20250102	7700	-26.69	20240514	4135	36.52	20241210	3.46	N	142210	500	96 억	397702	N	N	N	N
92	20250313	140837	57	100.00	KOSDAQ	유통	N	N	N	N	N	5640	-130	5	-2.25	960709750	168797	115.48	5840	5840	5590	7500	4040	5770	5691.51	2.07	11583	5950	5860	5730	5640	5510	5905	5685	96	1730	500	4150	10	1	19246092	1085	5.81	0.99	12	0.88	970.00	5719.00	7700	20240514	-26.75	4135	20241210	36.40	6080	-7.24	20250217	4950	13.94	20250102	7700	-26.75	20240514	4135	36.40	20241210	3.46	N	142210	500	96 억	397702	N	N	N	N
93	20250313	130839	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	-120	5	-2.08	889699525	156235	106.88	5840	5840	5590	7500	4040	5770	5694.62	2.07	20683	5950	5860	5730	5640	5510	5905	5685	96	1730	500	4150	10	1	19246092	1087	5.82	0.99	12	0.81	970.00	5719.00	7700	20240514	-26.62	4135	20241210	36.64	6080	-7.07	20250217	4950	14.14	20250102	7700	-26.62	20240514	4135	36.64	20241210	3.46	N	142210	500	96 억	397702	N	N	N	N
94	20250313	120838	57	100.00	KOSDAQ	유통	N	N	N	N	N	5640	-130	5	-2.25	779198380	136648	93.48	5840	5840	5590	7500	4040	5770	5702.23	2.07	28955	5950	5860	5730	5640	5510	5905	5685	96	1730	500	4150	10	1	19246092	1085	5.81	0.99	12	0.71	970.00	5719.00	7700	20240514	-26.75	4135	20241210	36.40	6080	-7.24	20250217	4950	13.94	20250102	7700	-26.75	20240514	4135	36.40	20241210	3.46	N	142210	500	96 억	397702	N	N	N	N
95	20250313	110839	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	-110	5	-1.91	607104050	106143	72.61	5840	5840	5630	7500	4040	5770	5719.68	2.07	39751	5950	5860	5730	5640	5510	5905	5685	96	1730	500	4150	10	1	19246092	1089	5.84	0.99	12	0.55	970.00	5719.00	7700	20240514	-26.49	4135	20241210	36.88	6080	-6.91	20250217	4950	14.34	20250102	7700	-26.49	20240514	4135	36.88	20241210	3.46	N	142210	500	96 억	397702	N	N	N	N
96	20250313	100837	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	-10	5	-0.17	275160020	47628	32.58	5840	5840	5630	7500	4040	5770	5777.27	2.07	6175	5950	5860	5730	5640	5510	5905	5685	96	1730	500	4150	10	1	19246092	1109	5.94	1.01	12	0.25	970.00	5719.00	7700	20240514	-25.19	4135	20241210	39.30	6080	-5.26	20250217	4950	16.36	20250102	7700	-25.19	20240514	4135	39.30	20241210	3.46	N	142210	500	96 억	397702	N	N	N	N
97	20250313	090840	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	30	2	0.52	107791550	18560	12.70	5840	5840	5770	7500	4040	5770	5807.73	2.07	5105	5950	5860	5730	5640	5510	5905	5685	96	1730	500	4150	10	1	19246092	1116	5.98	1.01	12	0.10	970.00	5719.00	7700	20240514	-24.68	4135	20241210	40.27	6080	-4.61	20250217	4950	17.17	20250102	7700	-24.68	20240514	4135	40.27	20241210	3.46	N	142210	500	96 억	397702	N	N	N	N
98	20250312	160834	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	140	2	2.49	831083415	144484	56.06	5670	5820	5600	7310	3950	5630	5752.08	1.89	33855	5883	5756	5593	5466	5303	5820	5530	96	1680	500	4050	10	1	19246092	1110	5.95	1.01	12	0.75	970.00	5719.00	7700	20240514	-25.06	4135	20241210	39.54	6080	-5.10	20250217	4950	16.57	20250102	7700	-25.06	20240514	4135	39.54	20241210	3.28	N	142210	500	96 억	364021	N	N	N	N
99	20250312	150835	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	130	2	2.31	795676755	138350	53.68	5670	5820	5600	7310	3950	5630	5751.19	1.89	30213	5883	5756	5593	5466	5303	5820	5530	96	1680	500	4050	10	1	19246092	1109	5.94	1.01	12	0.72	970.00	5719.00	7700	20240514	-25.19	4135	20241210	39.30	6080	-5.26	20250217	4950	16.36	20250102	7700	-25.19	20240514	4135	39.30	20241210	3.28	N	142210	500	96 억	364021	N	N	N	N
100	20250312	140833	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	170	2	3.02	623459765	108584	42.13	5670	5800	5600	7310	3950	5630	5741.73	1.89	19922	5883	5756	5593	5466	5303	5820	5530	96	1680	500	4050	10	1	19246092	1116	5.98	1.01	12	0.56	970.00	5719.00	7700	20240514	-24.68	4135	20241210	40.27	6080	-4.61	20250217	4950	17.17	20250102	7700	-24.68	20240514	4135	40.27	20241210	3.28	N	142210	500	96 억	364021	N	N	N	N
101	20250312	130833	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	120	2	2.13	452234155	78950	30.63	5670	5780	5600	7310	3950	5630	5728.11	1.89	10048	5883	5756	5593	5466	5303	5820	5530	96	1680	500	4050	10	1	19246092	1107	5.93	1.01	12	0.41	970.00	5719.00	7700	20240514	-25.32	4135	20241210	39.06	6080	-5.43	20250217	4950	16.16	20250102	7700	-25.32	20240514	4135	39.06	20241210	3.28	N	142210	500	96 억	364021	N	N	N	N
102	20250312	120835	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	130	2	2.31	409811185	71552	27.76	5670	5780	5600	7310	3950	5630	5727.46	1.89	5862	5883	5756	5593	5466	5303	5820	5530	96	1680	500	4050	10	1	19246092	1109	5.94	1.01	12	0.37	970.00	5719.00	7700	20240514	-25.19	4135	20241210	39.30	6080	-5.26	20250217	4950	16.36	20250102	7700	-25.19	20240514	4135	39.30	20241210	3.28	N	142210	500	96 억	364021	N	N	N	N
103	20250312	110829	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	130	2	2.31	341397975	59669	23.15	5670	5770	5600	7310	3950	5630	5721.53	1.89	6066	5883	5756	5593	5466	5303	5820	5530	96	1680	500	4050	10	1	19246092	1109	5.94	1.01	12	0.31	970.00	5719.00	7700	20240514	-25.19	4135	20241210	39.30	6080	-5.26	20250217	4950	16.36	20250102	7700	-25.19	20240514	4135	39.30	20241210	3.28	N	142210	500	96 억	364021	N	N	N	N
104	20250312	100831	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	120	2	2.13	240144720	42061	16.32	5670	5770	5600	7310	3950	5630	5709.44	1.89	3322	5883	5756	5593	5466	5303	5820	5530	96	1680	500	4050	10	1	19246092	1107	5.93	1.01	12	0.22	970.00	5719.00	7700	20240514	-25.32	4135	20241210	39.06	6080	-5.43	20250217	4950	16.16	20250102	7700	-25.32	20240514	4135	39.06	20241210	3.28	N	142210	500	96 억	364021	N	N	N	N
105	20250312	090837	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	20	2	0.36	45418355	8035	3.12	5670	5720	5600	7310	3950	5630	5652.56	1.89	-4464	5883	5756	5593	5466	5303	5820	5530	96	1680	500	4050	10	1	19246092	1087	5.82	0.99	12	0.04	970.00	5719.00	7700	20240514	-26.62	4135	20241210	36.64	6080	-7.07	20250217	4950	14.14	20250102	7700	-26.62	20240514	4135	36.64	20241210	3.28	N	142210	500	96 억	364021	N	N	N	N
106	20250311	160826	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	50	2	0.90	1444437730	257088	62.41	5440	5720	5430	7250	3910	5580	5618.45	1.92	-5918	5933	5756	5493	5316	5053	5845	5405	96	1670	500	4010	10	1	19246092	1084	5.80	0.98	12	1.34	970.00	5719.00	7700	20240514	-26.88	4135	20241210	36.15	6080	-7.40	20250217	4950	13.74	20250102	7700	-26.88	20240514	4135	36.15	20241210	3.27	N	142210	500	96 억	368716	N	N	N	N
107	20250311	150830	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	80	2	1.43	1408127925	250638	60.85	5440	5720	5430	7250	3910	5580	5618.17	1.92	-7236	5933	5756	5493	5316	5053	5845	5405	96	1670	500	4010	10	1	19246092	1089	5.84	0.99	12	1.30	970.00	5719.00	7700	20240514	-26.49	4135	20241210	36.88	6080	-6.91	20250217	4950	14.34	20250102	7700	-26.49	20240514	4135	36.88	20241210	3.27	N	142210	500	96 억	368716	N	N	N	N
108	20250311	140831	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	70	2	1.25	1326317195	236147	57.33	5440	5720	5430	7250	3910	5580	5616.49	1.92	-1217	5933	5756	5493	5316	5053	5845	5405	96	1670	500	4010	10	1	19246092	1087	5.82	0.99	12	1.23	970.00	5719.00	7700	20240514	-26.62	4135	20241210	36.64	6080	-7.07	20250217	4950	14.14	20250102	7700	-26.62	20240514	4135	36.64	20241210	3.27	N	142210	500	96 억	368716	N	N	N	N
109	20250311	130830	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	70	2	1.25	1212257475	215883	52.41	5440	5720	5430	7250	3910	5580	5615.34	1.92	-5514	5933	5756	5493	5316	5053	5845	5405	96	1670	500	4010	10	1	19246092	1087	5.82	0.99	12	1.12	970.00	5719.00	7700	20240514	-26.62	4135	20241210	36.64	6080	-7.07	20250217	4950	14.14	20250102	7700	-26.62	20240514	4135	36.64	20241210	3.27	N	142210	500	96 억	368716	N	N	N	N
110	20250311	120828	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	80	2	1.43	1069867805	190743	46.31	5440	5720	5430	7250	3910	5580	5608.95	1.92	-3081	5933	5756	5493	5316	5053	5845	5405	96	1670	500	4010	10	1	19246092	1089	5.84	0.99	12	0.99	970.00	5719.00	7700	20240514	-26.49	4135	20241210	36.88	6080	-6.91	20250217	4950	14.34	20250102	7700	-26.49	20240514	4135	36.88	20241210	3.27	N	142210	500	96 억	368716	N	N	N	N
111	20250311	110828	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	50	2	0.90	1012634945	180615	43.85	5440	5720	5430	7250	3910	5580	5606.59	1.92	-4429	5933	5756	5493	5316	5053	5845	5405	96	1670	500	4010	10	1	19246092	1084	5.80	0.98	12	0.94	970.00	5719.00	7700	20240514	-26.88	4135	20241210	36.15	6080	-7.40	20250217	4950	13.74	20250102	7700	-26.88	20240514	4135	36.15	20241210	3.27	N	142210	500	96 억	368716	N	N	N	N
112	20250311	100830	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	110	2	1.97	855929435	152818	37.10	5440	5720	5430	7250	3910	5580	5600.97	1.92	1319	5933	5756	5493	5316	5053	5845	5405	96	1670	500	4010	10	1	19246092	1095	5.87	0.99	12	0.79	970.00	5719.00	7700	20240514	-26.10	4135	20241210	37.61	6080	-6.41	20250217	4950	14.95	20250102	7700	-26.10	20240514	4135	37.61	20241210	3.27	N	142210	500	96 억	368716	N	N	N	N
113	20250311	090830	57	100.00	KOSDAQ	유통	N	N	N	N	N	5580	0	3	0.00	234932240	42695	10.36	5440	5600	5430	7250	3910	5580	5502.57	1.92	11263	5933	5756	5493	5316	5053	5845	5405	96	1670	500	4010	10	1	19246092	1074	5.75	0.98	12	0.22	970.00	5719.00	7700	20240514	-27.53	4135	20241210	34.95	6080	-8.22	20250217	4950	12.73	20250102	7700	-27.53	20240514	4135	34.95	20241210	3.27	N	142210	500	96 억	368716	N	N	N	N
114	20250310	160822	57	100.00	KOSDAQ	유통	N	N	N	N	N	5580	330	2	6.29	2283580965	411292	668.77	5230	5670	5230	6820	3680	5250	5552.20	1.52	77155	5376	5312	5266	5202	5156	5305	5195	96	1570	500	3780	10	1	19246092	1074	5.75	0.98	12	2.14	970.00	5719.00	7700	20240514	-27.53	4135	20241210	34.95	6080	-8.22	20250217	4950	12.73	20250102	7700	-27.53	20240514	4135	34.95	20241210	3.22	N	142210	500	96 억	291733	N	N	N	N
115	20250310	150828	57	100.00	KOSDAQ	유통	N	N	N	N	N	5610	360	2	6.86	2239643935	403423	655.97	5230	5670	5230	6820	3680	5250	5551.60	1.52	74706	5376	5312	5266	5202	5156	5305	5195	96	1570	500	3780	10	1	19246092	1080	5.78	0.98	12	2.10	970.00	5719.00	7700	20240514	-27.14	4135	20241210	35.67	6080	-7.73	20250217	4950	13.33	20250102	7700	-27.14	20240514	4135	35.67	20241210	3.22	N	142210	500	96 억	291733	N	N	N	N
116	20250310	140826	57	100.00	KOSDAQ	유통	N	N	N	N	N	5590	340	2	6.48	2014061275	363173	590.53	5230	5670	5230	6820	3680	5250	5545.74	1.52	83143	5376	5312	5266	5202	5156	5305	5195	96	1570	500	3780	10	1	19246092	1076	5.76	0.98	12	1.89	970.00	5719.00	7700	20240514	-27.40	4135	20241210	35.19	6080	-8.06	20250217	4950	12.93	20250102	7700	-27.40	20240514	4135	35.19	20241210	3.22	N	142210	500	96 억	291733	N	N	N	N
117	20250310	130825	57	100.00	KOSDAQ	유통	N	N	N	N	N	5600	350	2	6.67	1827230785	329578	535.90	5230	5670	5230	6820	3680	5250	5544.15	1.52	76256	5376	5312	5266	5202	5156	5305	5195	96	1570	500	3780	10	1	19246092	1078	5.77	0.98	12	1.71	970.00	5719.00	7700	20240514	-27.27	4135	20241210	35.43	6080	-7.89	20250217	4950	13.13	20250102	7700	-27.27	20240514	4135	35.43	20241210	3.22	N	142210	500	96 억	291733	N	N	N	N
118	20250310	120823	57	100.00	KOSDAQ	유통	N	N	N	N	N	5610	360	2	6.86	1652906465	298416	485.23	5230	5670	5230	6820	3680	5250	5538.93	1.52	69588	5376	5312	5266	5202	5156	5305	5195	96	1570	500	3780	10	1	19246092	1080	5.78	0.98	12	1.55	970.00	5719.00	7700	20240514	-27.14	4135	20241210	35.67	6080	-7.73	20250217	4950	13.33	20250102	7700	-27.14	20240514	4135	35.67	20241210	3.22	N	142210	500	96 억	291733	N	N	N	N
119	20250310	110823	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	320	2	6.10	1194371210	216705	352.37	5230	5600	5230	6820	3680	5250	5511.51	1.52	32061	5376	5312	5266	5202	5156	5305	5195	96	1570	500	3780	10	1	19246092	1072	5.74	0.97	12	1.13	970.00	5719.00	7700	20240514	-27.66	4135	20241210	34.70	6080	-8.39	20250217	4950	12.53	20250102	7700	-27.66	20240514	4135	34.70	20241210	3.22	N	142210	500	96 억	291733	N	N	N	N
120	20250310	100823	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	310	2	5.90	962338420	174918	284.42	5230	5600	5230	6820	3680	5250	5501.66	1.52	18166	5376	5312	5266	5202	5156	5305	5195	96	1570	500	3780	10	1	19246092	1070	5.73	0.97	12	0.91	970.00	5719.00	7700	20240514	-27.79	4135	20241210	34.46	6080	-8.55	20250217	4950	12.32	20250102	7700	-27.79	20240514	4135	34.46	20241210	3.22	N	142210	500	96 억	291733	N	N	N	N
121	20250310	090825	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	80	2	1.52	27312590	5205	8.46	5230	5330	5230	6820	3680	5250	5247.38	1.52	-1959	5376	5312	5266	5202	5156	5305	5195	96	1570	500	3780	10	1	19246092	1026	5.49	0.93	12	0.03	970.00	5719.00	7700	20240514	-30.78	4135	20241210	28.90	6080	-12.34	20250217	4950	7.68	20250102	7700	-30.78	20240514	4135	28.90	20241210	3.22	N	142210	500	96 억	291733	N	N	N	N
122	20250307	160821	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-50	5	-0.94	323441325	61464	95.48	5250	5330	5220	6890	3710	5300	5262.30	1.52	-7024	5460	5380	5300	5220	5140	5340	5180	96	1590	500	3810	10	1	19246092	1010	5.41	0.92	12	0.32	970.00	5719.00	7700	20240514	-31.82	4135	20241210	26.96	6080	-13.65	20250217	4950	6.06	20250102	7700	-31.82	20240514	4135	26.96	20241210	3.26	N	142210	500	96 억	292221	N	N	N	N
123	20250307	150825	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-60	5	-1.13	303303645	57623	89.51	5250	5330	5220	6890	3710	5300	5263.59	1.52	-4671	5460	5380	5300	5220	5140	5340	5180	96	1590	500	3810	10	1	19246092	1008	5.40	0.92	12	0.30	970.00	5719.00	7700	20240514	-31.95	4135	20241210	26.72	6080	-13.82	20250217	4950	5.86	20250102	7700	-31.95	20240514	4135	26.72	20241210	3.26	N	142210	500	96 억	292221	N	N	N	N
124	20250307	140823	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-40	5	-0.75	235890705	44762	69.53	5250	5330	5230	6890	3710	5300	5269.89	1.52	-3824	5460	5380	5300	5220	5140	5340	5180	96	1590	500	3810	10	1	19246092	1012	5.42	0.92	12	0.23	970.00	5719.00	7700	20240514	-31.69	4135	20241210	27.21	6080	-13.49	20250217	4950	6.26	20250102	7700	-31.69	20240514	4135	27.21	20241210	3.26	N	142210	500	96 억	292221	N	N	N	N
125	20250307	130824	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-50	5	-0.94	196737435	37323	57.98	5250	5330	5230	6890	3710	5300	5271.21	1.52	9	5460	5380	5300	5220	5140	5340	5180	96	1590	500	3810	10	1	19246092	1010	5.41	0.92	12	0.19	970.00	5719.00	7700	20240514	-31.82	4135	20241210	26.96	6080	-13.65	20250217	4950	6.06	20250102	7700	-31.82	20240514	4135	26.96	20241210	3.26	N	142210	500	96 억	292221	N	N	N	N
126	20250307	120824	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-70	5	-1.32	177139215	33591	52.18	5250	5330	5230	6890	3710	5300	5273.41	1.52	316	5460	5380	5300	5220	5140	5340	5180	96	1590	500	3810	10	1	19246092	1007	5.39	0.91	12	0.17	970.00	5719.00	7700	20240514	-32.08	4135	20241210	26.48	6080	-13.98	20250217	4950	5.66	20250102	7700	-32.08	20240514	4135	26.48	20241210	3.26	N	142210	500	96 억	292221	N	N	N	N
127	20250307	110822	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-30	5	-0.57	104546875	19769	30.71	5250	5330	5230	6890	3710	5300	5288.43	1.52	3926	5460	5380	5300	5220	5140	5340	5180	96	1590	500	3810	10	1	19246092	1014	5.43	0.92	12	0.10	970.00	5719.00	7700	20240514	-31.56	4135	20241210	27.45	6080	-13.32	20250217	4950	6.46	20250102	7700	-31.56	20240514	4135	27.45	20241210	3.26	N	142210	500	96 억	292221	N	N	N	N
128	20250307	100820	57	100.00	KOSDAQ	유통	N	N	N	N	N	5275	-25	5	-0.47	63458045	12005	18.65	5250	5330	5230	6890	3710	5300	5285.97	1.52	3206	5460	5380	5300	5220	5140	5340	5180	96	1590	500	3810	10	1	19246092	1015	5.44	0.92	12	0.06	970.00	5719.00	7700	20240514	-31.49	4135	20241210	27.57	6080	-13.24	20250217	4950	6.57	20250102	7700	-31.49	20240514	4135	27.57	20241210	3.26	N	142210	500	96 억	292221	N	N	N	N
129	20250307	090826	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-30	5	-0.57	1701650	324	0.50	5250	5290	5240	6890	3710	5300	5252.01	1.52	167	5460	5380	5300	5220	5140	5340	5180	96	1590	500	3810	10	1	19246092	1014	5.43	0.92	12	0.00	970.00	5719.00	7700	20240514	-31.56	4135	20241210	27.45	6080	-13.32	20250217	4950	6.46	20250102	7700	-31.56	20240514	4135	27.45	20241210	3.26	N	142210	500	96 억	292221	N	N	N	N
130	20250306	160819	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	10	2	0.19	338094085	63954	54.02	5320	5380	5220	6870	3710	5290	5286.49	0.59	-19227	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1020	5.46	0.93	12	0.33	970.00	5719.00	7700	20240514	-31.17	4135	20241210	28.17	6080	-12.83	20250217	4950	7.07	20250102	7700	-31.17	20240514	4135	28.17	20241210	3.33	N	142210	500	96 억	112791	N	N	N	N
131	20250306	150817	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	315684095	59722	50.45	5320	5380	5220	6870	3710	5290	5285.89	0.59	-19482	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1018	5.45	0.92	12	0.31	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.33	N	142210	500	96 억	112791	N	N	N	N
132	20250306	140817	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	247754415	46873	39.60	5320	5380	5220	6870	3710	5290	5285.65	0.59	-12832	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1018	5.45	0.92	12	0.24	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.33	N	142210	500	96 억	112791	N	N	N	N
133	20250306	130818	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	218537345	41319	34.90	5320	5380	5220	6870	3710	5290	5289.03	0.59	-11902	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1010	5.41	0.92	12	0.21	970.00	5719.00	7700	20240514	-31.82	4135	20241210	26.96	6080	-13.65	20250217	4950	6.06	20250102	7700	-31.82	20240514	4135	26.96	20241210	3.33	N	142210	500	96 억	112791	N	N	N	N
134	20250306	120816	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	196999045	37219	31.44	5320	5380	5220	6870	3710	5290	5292.97	0.59	-10860	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1014	5.43	0.92	12	0.19	970.00	5719.00	7700	20240514	-31.56	4135	20241210	27.45	6080	-13.32	20250217	4950	6.46	20250102	7700	-31.56	20240514	4135	27.45	20241210	3.33	N	142210	500	96 억	112791	N	N	N	N
135	20250306	110814	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	10	2	0.19	125468555	23629	19.96	5320	5380	5270	6870	3710	5290	5309.94	0.59	-10060	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1020	5.46	0.93	12	0.12	970.00	5719.00	7700	20240514	-31.17	4135	20241210	28.17	6080	-12.83	20250217	4950	7.07	20250102	7700	-31.17	20240514	4135	28.17	20241210	3.33	N	142210	500	96 억	112791	N	N	N	N
136	20250306	100816	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	93501735	17600	14.87	5320	5380	5270	6870	3710	5290	5312.60	0.59	-8060	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1018	5.45	0.92	12	0.09	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.33	N	142210	500	96 억	112791	N	N	N	N
137	20250306	090820	57	100.00	KOSDAQ	유통	N	N	N	N	N	5315	25	2	0.47	10804575	2038	1.72	5320	5340	5270	6870	3710	5290	5301.56	0.59	-1691	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1023	5.48	0.93	12	0.01	970.00	5719.00	7700	20240514	-30.97	4135	20241210	28.54	6080	-12.58	20250217	4950	7.37	20250102	7700	-30.97	20240514	4135	28.54	20241210	3.33	N	142210	500	96 억	112791	N	N	N	N
138	20250305	160808	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	130	2	2.52	609837140	116860	48.62	5160	5310	5110	6700	3620	5160	5217.15	0.43	24690	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1018	5.45	0.92	12	0.61	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.38	N	142210	500	96 억	81915	N	N	N	N
139	20250305	150811	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	130	2	2.52	558841930	107213	44.61	5160	5310	5110	6700	3620	5160	5212.45	0.43	23268	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1018	5.45	0.92	12	0.56	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.38	N	142210	500	96 억	81915	N	N	N	N
140	20250305	140810	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	100	2	1.94	486425500	93508	38.91	5160	5280	5110	6700	3620	5160	5201.97	0.43	20058	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1012	5.42	0.92	12	0.49	970.00	5719.00	7700	20240514	-31.69	4135	20241210	27.21	6080	-13.49	20250217	4950	6.26	20250102	7700	-31.69	20240514	4135	27.21	20241210	3.38	N	142210	500	96 억	81915	N	N	N	N
141	20250305	130807	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	70	2	1.36	414618330	79800	33.20	5160	5270	5110	6700	3620	5160	5195.72	0.43	13452	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1007	5.39	0.91	12	0.41	970.00	5719.00	7700	20240514	-32.08	4135	20241210	26.48	6080	-13.98	20250217	4950	5.66	20250102	7700	-32.08	20240514	4135	26.48	20241210	3.38	N	142210	500	96 억	81915	N	N	N	N
142	20250305	120810	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	10	2	0.19	389765780	75016	31.21	5160	5270	5110	6700	3620	5160	5195.77	0.43	12001	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	995	5.33	0.90	12	0.39	970.00	5719.00	7700	20240514	-32.86	4135	20241210	25.03	6080	-14.97	20250217	4950	4.44	20250102	7700	-32.86	20240514	4135	25.03	20241210	3.38	N	142210	500	96 억	81915	N	N	N	N
143	20250305	110805	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	10	2	0.19	270125580	51834	21.57	5160	5270	5160	6700	3620	5160	5211.36	0.43	3993	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	995	5.33	0.90	12	0.27	970.00	5719.00	7700	20240514	-32.86	4135	20241210	25.03	6080	-14.97	20250217	4950	4.44	20250102	7700	-32.86	20240514	4135	25.03	20241210	3.38	N	142210	500	96 억	81915	N	N	N	N
144	20250305	100810	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	50	2	0.97	161143780	30916	12.86	5160	5270	5160	6700	3620	5160	5212.31	0.43	-2372	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1003	5.37	0.91	12	0.16	970.00	5719.00	7700	20240514	-32.34	4135	20241210	26.00	6080	-14.31	20250217	4950	5.25	20250102	7700	-32.34	20240514	4135	26.00	20241210	3.38	N	142210	500	96 억	81915	N	N	N	N
145	20250305	090807	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	20	2	0.39	67401910	12924	5.38	5160	5270	5160	6700	3620	5160	5215.25	0.43	4258	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	997	5.34	0.91	12	0.07	970.00	5719.00	7700	20240514	-32.73	4135	20241210	25.27	6080	-14.80	20250217	4950	4.65	20250102	7700	-32.73	20240514	4135	25.27	20241210	3.38	N	142210	500	96 억	81915	N	N	N	N
146	20250304	160800	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-190	5	-3.55	1233223440	238573	245.61	5270	5335	5060	6950	3750	5350	5169.17	0.11	47871	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	993	5.32	0.90	12	1.24	970.00	5719.00	7700	20240514	-32.99	4135	20241210	24.79	6080	-15.13	20250217	4950	4.24	20250102	7700	-32.99	20240514	4135	24.79	20241210	3.36	N	142210	500	96 억	21902	N	N	N	N
147	20250304	150756	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-200	5	-3.74	1188784340	229950	236.73	5270	5335	5060	6950	3750	5350	5169.75	0.11	48333	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	991	5.31	0.90	12	1.19	970.00	5719.00	7700	20240514	-33.12	4135	20241210	24.55	6080	-15.30	20250217	4950	4.04	20250102	7700	-33.12	20240514	4135	24.55	20241210	3.36	N	142210	500	96 억	21902	N	N	N	N
148	20250304	140800	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-220	5	-4.11	1093676705	211354	217.59	5270	5335	5060	6950	3750	5350	5174.62	0.11	47781	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	987	5.29	0.90	12	1.10	970.00	5719.00	7700	20240514	-33.38	4135	20241210	24.06	6080	-15.62	20250217	4950	3.64	20250102	7700	-33.38	20240514	4135	24.06	20241210	3.36	N	142210	500	96 억	21902	N	N	N	N
149	20250304	130758	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-190	5	-3.55	766295330	147551	151.90	5270	5335	5080	6950	3750	5350	5193.43	0.11	13315	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	993	5.32	0.90	12	0.77	970.00	5719.00	7700	20240514	-32.99	4135	20241210	24.79	6080	-15.13	20250217	4950	4.24	20250102	7700	-32.99	20240514	4135	24.79	20241210	3.36	N	142210	500	96 억	21902	N	N	N	N
150	20250304	120756	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-180	5	-3.36	546936460	104796	107.89	5270	5335	5170	6950	3750	5350	5219.06	0.11	17768	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	995	5.33	0.90	12	0.54	970.00	5719.00	7700	20240514	-32.86	4135	20241210	25.03	6080	-14.97	20250217	4950	4.44	20250102	7700	-32.86	20240514	4135	25.03	20241210	3.36	N	142210	500	96 억	21902	N	N	N	N
151	20250304	110759	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-150	5	-2.80	383069530	73243	75.40	5270	5335	5180	6950	3750	5350	5230.12	0.11	2879	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	1001	5.36	0.91	12	0.38	970.00	5719.00	7700	20240514	-32.47	4135	20241210	25.76	6080	-14.47	20250217	4950	5.05	20250102	7700	-32.47	20240514	4135	25.76	20241210	3.36	N	142210	500	96 억	21902	N	N	N	N
152	20250304	100754	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-60	5	-1.12	186647050	35599	36.65	5270	5335	5180	6950	3750	5350	5243.04	0.11	2314	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	1018	5.45	0.92	12	0.18	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.36	N	142210	500	96 억	21902	N	N	N	N
153	20250304	090752	57	100.00	KOSDAQ	유통	N	N	N	N	N	5215	-135	5	-2.52	70557385	13481	13.88	5270	5335	5200	6950	3750	5350	5233.84	0.11	-582	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	1004	5.38	0.91	12	0.07	970.00	5719.00	7700	20240514	-32.27	4135	20241210	26.12	6080	-14.23	20250217	4950	5.35	20250102	7700	-32.27	20240514	4135	26.12	20241210	3.36	N	142210	500	96 억	21902	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History