KissMeData/188260/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	160936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	-40	5	-1.58	60566400	24206	198.92	2530	2580	2480	3285	1775	2530	2502.12	2.51	-7917	2626	2577	2546	2497	2466	2562	2482	36	755	500	1510	5	1	7228470	180	-3.55	1.62	12	0.33	-701.00	1538.00	5700	20240826	-56.32	2200	20241209	13.18	4705	-47.08	20250109	2455	1.43	20250324	5700	-56.32	20240826	2200	13.18	20241209	0.00	N	188260	500	36 억	181351	N	N	N	N
3	20250328	150940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	-40	5	-1.58	59986820	23973	197.00	2530	2580	2480	3285	1775	2530	2502.27	2.51	-7866	2626	2577	2546	2497	2466	2562	2482	36	755	500	1510	5	1	7228470	180	-3.55	1.62	12	0.33	-701.00	1538.00	5700	20240826	-56.32	2200	20241209	13.18	4705	-47.08	20250109	2455	1.43	20250324	5700	-56.32	20240826	2200	13.18	20241209	0.00	N	188260	500	36 억	181351	N	N	N	N
4	20250328	140942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	-45	5	-1.78	52242710	20868	171.48	2530	2580	2480	3285	1775	2530	2503.48	2.51	-7247	2626	2577	2546	2497	2466	2562	2482	36	755	500	1510	5	1	7228470	180	-3.54	1.62	12	0.29	-701.00	1538.00	5700	20240826	-56.40	2200	20241209	12.95	4705	-47.18	20250109	2455	1.22	20250324	5700	-56.40	20240826	2200	12.95	20241209	0.00	N	188260	500	36 억	181351	N	N	N	N
5	20250328	130940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	-30	5	-1.19	32725585	13038	107.14	2530	2580	2490	3285	1775	2530	2510.02	2.51	-4825	2626	2577	2546	2497	2466	2562	2482	36	755	500	1510	5	1	7228470	181	-3.57	1.63	12	0.18	-701.00	1538.00	5700	20240826	-56.14	2200	20241209	13.64	4705	-46.87	20250109	2455	1.83	20250324	5700	-56.14	20240826	2200	13.64	20241209	0.00	N	188260	500	36 억	181351	N	N	N	N
6	20250328	120938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	-40	5	-1.58	32313810	12873	105.79	2530	2580	2490	3285	1775	2530	2510.20	2.51	-4805	2626	2577	2546	2497	2466	2562	2482	36	755	500	1510	5	1	7228470	180	-3.55	1.62	12	0.18	-701.00	1538.00	5700	20240826	-56.32	2200	20241209	13.18	4705	-47.08	20250109	2455	1.43	20250324	5700	-56.32	20240826	2200	13.18	20241209	0.00	N	188260	500	36 억	181351	N	N	N	N
7	20250328	110936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	-30	5	-1.19	28849180	11486	94.39	2530	2580	2490	3285	1775	2530	2511.68	2.51	-4106	2626	2577	2546	2497	2466	2562	2482	36	755	500	1510	5	1	7228470	181	-3.57	1.63	12	0.16	-701.00	1538.00	5700	20240826	-56.14	2200	20241209	13.64	4705	-46.87	20250109	2455	1.83	20250324	5700	-56.14	20240826	2200	13.64	20241209	0.00	N	188260	500	36 억	181351	N	N	N	N
8	20250328	100942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	-30	5	-1.19	23396785	9303	76.45	2530	2580	2490	3285	1775	2530	2514.97	2.51	-3703	2626	2577	2546	2497	2466	2562	2482	36	755	500	1510	5	1	7228470	181	-3.57	1.63	12	0.13	-701.00	1538.00	5700	20240826	-56.14	2200	20241209	13.64	4705	-46.87	20250109	2455	1.83	20250324	5700	-56.14	20240826	2200	13.64	20241209	0.00	N	188260	500	36 억	181351	N	N	N	N
9	20250328	090947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	-25	5	-0.99	12348260	4888	40.17	2530	2580	2490	3285	1775	2530	2526.24	2.51	-2684	2626	2577	2546	2497	2466	2562	2482	36	755	500	1510	5	1	7228470	181	-3.57	1.63	12	0.07	-701.00	1538.00	5700	20240826	-56.05	2200	20241209	13.86	4705	-46.76	20250109	2455	2.04	20250324	5700	-56.05	20240826	2200	13.86	20241209	0.00	N	188260	500	36 억	181351	N	N	N	N
10	20250327	162255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	-75	5	-2.88	29707415	11619	74.86	2575	2595	2515	3385	1825	2605	2558.00	2.53	-1494	2765	2685	2605	2525	2445	2725	2565	36	780	500	1560	5	1	7228470	183	-3.61	1.64	12	0.16	-701.00	1538.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2455	3.05	20250324	5700	-55.61	20240826	2200	15.00	20241209	0.00	N	188260	500	36 억	182845	N	N	N	N
11	20250327	150938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	-35	5	-1.34	26816400	10479	67.51	2575	2595	2515	3385	1825	2605	2559.06	2.53	-1385	2765	2685	2605	2525	2445	2725	2565	36	780	500	1560	5	1	7228470	186	-3.67	1.67	12	0.14	-701.00	1538.00	5700	20240826	-54.91	2200	20241209	16.82	4705	-45.38	20250109	2455	4.68	20250324	5700	-54.91	20240826	2200	16.82	20241209	0.00	N	188260	500	36 억	182845	N	N	N	N
12	20250327	140940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-25	5	-0.96	25981565	10155	65.43	2575	2595	2515	3385	1825	2605	2558.50	2.53	-1185	2765	2685	2605	2525	2445	2725	2565	36	780	500	1560	5	1	7228470	186	-3.68	1.68	12	0.14	-701.00	1538.00	5700	20240826	-54.74	2200	20241209	17.27	4705	-45.16	20250109	2455	5.09	20250324	5700	-54.74	20240826	2200	17.27	20241209	0.00	N	188260	500	36 억	182845	N	N	N	N
13	20250327	130935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	-55	5	-2.11	20987015	8207	52.88	2575	2585	2515	3385	1825	2605	2557.21	2.53	-804	2765	2685	2605	2525	2445	2725	2565	36	780	500	1560	5	1	7228470	184	-3.64	1.66	12	0.11	-701.00	1538.00	5700	20240826	-55.26	2200	20241209	15.91	4705	-45.80	20250109	2455	3.87	20250324	5700	-55.26	20240826	2200	15.91	20241209	0.00	N	188260	500	36 억	182845	N	N	N	N
14	20250327	120943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-50	5	-1.92	17565595	6866	44.24	2575	2585	2515	3385	1825	2605	2558.34	2.53	-743	2765	2685	2605	2525	2445	2725	2565	36	780	500	1560	5	1	7228470	185	-3.64	1.66	12	0.09	-701.00	1538.00	5700	20240826	-55.18	2200	20241209	16.14	4705	-45.70	20250109	2455	4.07	20250324	5700	-55.18	20240826	2200	16.14	20241209	0.00	N	188260	500	36 억	182845	N	N	N	N
15	20250327	110939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	-30	5	-1.15	15601300	6100	39.30	2575	2585	2515	3385	1825	2605	2557.59	2.53	-520	2765	2685	2605	2525	2445	2725	2565	36	780	500	1560	5	1	7228470	186	-3.67	1.67	12	0.08	-701.00	1538.00	5700	20240826	-54.82	2200	20241209	17.05	4705	-45.27	20250109	2455	4.89	20250324	5700	-54.82	20240826	2200	17.05	20241209	0.00	N	188260	500	36 억	182845	N	N	N	N
16	20250327	100935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2585	-20	5	-0.77	12185170	4775	30.76	2575	2585	2515	3385	1825	2605	2551.87	2.53	-333	2765	2685	2605	2525	2445	2725	2565	36	780	500	1560	5	1	7228470	187	-3.69	1.68	12	0.07	-701.00	1538.00	5700	20240826	-54.65	2200	20241209	17.50	4705	-45.06	20250109	2455	5.30	20250324	5700	-54.65	20240826	2200	17.50	20241209	0.00	N	188260	500	36 억	182845	N	N	N	N
17	20250327	090939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	-60	5	-2.30	6428300	2537	16.35	2575	2575	2515	3385	1825	2605	2533.82	2.53	-191	2765	2685	2605	2525	2445	2725	2565	36	780	500	1560	5	1	7228470	184	-3.63	1.65	12	0.04	-701.00	1538.00	5700	20240826	-55.35	2200	20241209	15.68	4705	-45.91	20250109	2455	3.67	20250324	5700	-55.35	20240826	2200	15.68	20241209	0.00	N	188260	500	36 억	182845	N	N	N	N
18	20250326	160928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2605	35	2	1.36	37543945	14521	41.96	2570	2685	2525	3340	1800	2570	2585.50	2.54	-3894	2660	2615	2560	2515	2460	2637	2537	36	770	500	1540	5	1	7228470	188	-3.72	1.69	12	0.20	-701.00	1538.00	5700	20240826	-54.30	2200	20241209	18.41	4705	-44.63	20250109	2455	6.11	20250324	5700	-54.30	20240826	2200	18.41	20241209	0.00	N	188260	500	36 억	183935	N	N	N	N
19	20250326	150931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	-10	5	-0.39	35879590	13874	40.09	2570	2685	2525	3340	1800	2570	2586.11	2.54	-3883	2660	2615	2560	2515	2460	2637	2537	36	770	500	1540	5	1	7228470	185	-3.65	1.66	12	0.19	-701.00	1538.00	5700	20240826	-55.09	2200	20241209	16.36	4705	-45.59	20250109	2455	4.28	20250324	5700	-55.09	20240826	2200	16.36	20241209	0.00	N	188260	500	36 억	183935	N	N	N	N
20	20250326	140930	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	0	3	0.00	24785000	9512	27.48	2570	2685	2530	3340	1800	2570	2605.67	2.54	-3836	2660	2615	2560	2515	2460	2637	2537	36	770	500	1540	5	1	7228470	186	-3.67	1.67	12	0.13	-701.00	1538.00	5700	20240826	-54.91	2200	20241209	16.82	4705	-45.38	20250109	2455	4.68	20250324	5700	-54.91	20240826	2200	16.82	20241209	0.00	N	188260	500	36 억	183935	N	N	N	N
21	20250326	130930	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	10	2	0.39	18362665	7016	20.27	2570	2685	2565	3340	1800	2570	2617.29	2.54	-3198	2660	2615	2560	2515	2460	2637	2537	36	770	500	1540	5	1	7228470	186	-3.68	1.68	12	0.10	-701.00	1538.00	5700	20240826	-54.74	2200	20241209	17.27	4705	-45.16	20250109	2455	5.09	20250324	5700	-54.74	20240826	2200	17.27	20241209	0.00	N	188260	500	36 억	183935	N	N	N	N
22	20250326	120935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2600	30	2	1.17	18099000	6914	19.98	2570	2685	2565	3340	1800	2570	2617.77	2.54	-3098	2660	2615	2560	2515	2460	2637	2537	36	770	500	1540	5	1	7228470	188	-3.71	1.69	12	0.10	-701.00	1538.00	5700	20240826	-54.39	2200	20241209	18.18	4705	-44.74	20250109	2455	5.91	20250324	5700	-54.39	20240826	2200	18.18	20241209	0.00	N	188260	500	36 억	183935	N	N	N	N
23	20250326	110931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2600	30	2	1.17	17049055	6509	18.81	2570	2685	2565	3340	1800	2570	2619.34	2.54	-2881	2660	2615	2560	2515	2460	2637	2537	36	770	500	1540	5	1	7228470	188	-3.71	1.69	12	0.09	-701.00	1538.00	5700	20240826	-54.39	2200	20241209	18.18	4705	-44.74	20250109	2455	5.91	20250324	5700	-54.39	20240826	2200	18.18	20241209	0.00	N	188260	500	36 억	183935	N	N	N	N
24	20250326	100931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2620	50	2	1.95	15239165	5818	16.81	2570	2685	2565	3340	1800	2570	2619.36	2.54	-2713	2660	2615	2560	2515	2460	2637	2537	36	770	500	1540	5	1	7228470	189	-3.74	1.70	12	0.08	-701.00	1538.00	5700	20240826	-54.04	2200	20241209	19.09	4705	-44.31	20250109	2455	6.72	20250324	5700	-54.04	20240826	2200	19.09	20241209	0.00	N	188260	500	36 억	183935	N	N	N	N
25	20250326	090931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2590	20	2	0.78	1022325	396	1.14	2570	2590	2565	3340	1800	2570	2581.78	2.54	60	2660	2615	2560	2515	2460	2637	2537	36	770	500	1540	5	1	7228470	187	-3.69	1.68	12	0.01	-701.00	1538.00	5700	20240826	-54.56	2200	20241209	17.73	4705	-44.95	20250109	2455	5.50	20250324	5700	-54.56	20240826	2200	17.73	20241209	0.00	N	188260	500	36 억	183935	N	N	N	N
26	20250325	160925	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	65	2	2.59	87729194	34606	137.11	2505	2605	2505	3255	1755	2505	2535.09	2.54	539	2718	2611	2533	2426	2348	2572	2387	36	750	500	1500	5	1	7228470	186	-3.67	1.67	12	0.48	-701.00	1538.00	5700	20240826	-54.91	2200	20241209	16.82	4705	-45.38	20250109	2455	4.68	20250324	5700	-54.91	20240826	2200	16.82	20241209	0.00	N	188260	500	36 억	183396	N	N	N	N
27	20250325	150927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	65	2	2.59	85255494	33643	133.30	2505	2605	2505	3255	1755	2505	2534.12	2.54	534	2718	2611	2533	2426	2348	2572	2387	36	750	500	1500	5	1	7228470	186	-3.67	1.67	12	0.47	-701.00	1538.00	5700	20240826	-54.91	2200	20241209	16.82	4705	-45.38	20250109	2455	4.68	20250324	5700	-54.91	20240826	2200	16.82	20241209	0.00	N	188260	500	36 억	183396	N	N	N	N
28	20250325	140924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	65	2	2.59	74121984	29327	116.20	2505	2595	2505	3255	1755	2505	2527.43	2.54	234	2718	2611	2533	2426	2348	2572	2387	36	750	500	1500	5	1	7228470	186	-3.67	1.67	12	0.41	-701.00	1538.00	5700	20240826	-54.91	2200	20241209	16.82	4705	-45.38	20250109	2455	4.68	20250324	5700	-54.91	20240826	2200	16.82	20241209	0.00	N	188260	500	36 억	183396	N	N	N	N
29	20250325	130925	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2590	85	2	3.39	67003284	26558	105.23	2505	2590	2505	3255	1755	2505	2522.90	2.54	425	2718	2611	2533	2426	2348	2572	2387	36	750	500	1500	5	1	7228470	187	-3.69	1.68	12	0.37	-701.00	1538.00	5700	20240826	-54.56	2200	20241209	17.73	4705	-44.95	20250109	2455	5.50	20250324	5700	-54.56	20240826	2200	17.73	20241209	0.00	N	188260	500	36 억	183396	N	N	N	N
30	20250325	120925	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	5	2	0.20	52663934	20903	82.82	2505	2585	2505	3255	1755	2505	2519.44	2.54	1148	2718	2611	2533	2426	2348	2572	2387	36	750	500	1500	5	1	7228470	181	-3.58	1.63	12	0.29	-701.00	1538.00	5700	20240826	-55.96	2200	20241209	14.09	4705	-46.65	20250109	2455	2.24	20250324	5700	-55.96	20240826	2200	14.09	20241209	0.00	N	188260	500	36 억	183396	N	N	N	N
31	20250325	110924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	20	2	0.80	45247264	17966	71.18	2505	2585	2505	3255	1755	2505	2518.49	2.54	1623	2718	2611	2533	2426	2348	2572	2387	36	750	500	1500	5	1	7228470	183	-3.60	1.64	12	0.25	-701.00	1538.00	5700	20240826	-55.70	2200	20241209	14.77	4705	-46.33	20250109	2455	2.85	20250324	5700	-55.70	20240826	2200	14.77	20241209	0.00	N	188260	500	36 억	183396	N	N	N	N
32	20250325	100935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	25	2	1.00	35888814	14263	56.51	2505	2585	2505	3255	1755	2505	2516.22	2.54	1646	2718	2611	2533	2426	2348	2572	2387	36	750	500	1500	5	1	7228470	183	-3.61	1.64	12	0.20	-701.00	1538.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2455	3.05	20250324	5700	-55.61	20240826	2200	15.00	20241209	0.00	N	188260	500	36 억	183396	N	N	N	N
33	20250325	090932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2535	30	2	1.20	9460135	3754	14.87	2505	2585	2505	3255	1755	2505	2520.01	2.54	342	2718	2611	2533	2426	2348	2572	2387	36	750	500	1500	5	1	7228470	183	-3.62	1.65	12	0.05	-701.00	1538.00	5700	20240826	-55.53	2200	20241209	15.23	4705	-46.12	20250109	2455	3.26	20250324	5700	-55.53	20240826	2200	15.23	20241209	0.00	N	188260	500	36 억	183396	N	N	N	N
34	20250324	160922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	-35	5	-1.38	63472350	25239	128.50	2540	2640	2455	3300	1780	2540	2514.85	2.52	614	2643	2591	2558	2506	2473	2575	2490	36	760	500	1520	5	1	7228470	181	-3.57	1.63	12	0.35	-701.00	1538.00	5700	20240826	-56.05	2200	20241209	13.86	4705	-46.76	20250109	2455	2.04	20250324	5700	-56.05	20240826	2200	13.86	20241209	0.00	N	188260	500	36 억	182417	N	N	N	N
35	20250324	150928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2535	-5	5	-0.20	60928095	24225	123.33	2540	2640	2455	3300	1780	2540	2515.09	2.52	1357	2643	2591	2558	2506	2473	2575	2490	36	760	500	1520	5	1	7228470	183	-3.62	1.65	12	0.34	-701.00	1538.00	5700	20240826	-55.53	2200	20241209	15.23	4705	-46.12	20250109	2455	3.26	20250324	5700	-55.53	20240826	2200	15.23	20241209	0.00	N	188260	500	36 억	182417	N	N	N	N
36	20250324	140930	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	10	2	0.39	59343330	23604	120.17	2540	2640	2455	3300	1780	2540	2514.12	2.52	1371	2643	2591	2558	2506	2473	2575	2490	36	760	500	1520	5	1	7228470	184	-3.64	1.66	12	0.33	-701.00	1538.00	5700	20240826	-55.26	2200	20241209	15.91	4705	-45.80	20250109	2455	3.87	20250324	5700	-55.26	20240826	2200	15.91	20241209	0.00	N	188260	500	36 억	182417	N	N	N	N
37	20250324	130929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2600	60	2	2.36	55764810	22209	113.07	2540	2640	2455	3300	1780	2540	2510.91	2.52	1648	2643	2591	2558	2506	2473	2575	2490	36	760	500	1520	5	1	7228470	188	-3.71	1.69	12	0.31	-701.00	1538.00	5700	20240826	-54.39	2200	20241209	18.18	4705	-44.74	20250109	2455	5.91	20250324	5700	-54.39	20240826	2200	18.18	20241209	0.00	N	188260	500	36 억	182417	N	N	N	N
38	20250324	120928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	75	2	2.95	54618635	21763	110.80	2540	2640	2455	3300	1780	2540	2509.70	2.52	1699	2643	2591	2558	2506	2473	2575	2490	36	760	500	1520	5	1	7228470	189	-3.73	1.70	12	0.30	-701.00	1538.00	5700	20240826	-54.12	2200	20241209	18.86	4705	-44.42	20250109	2455	6.52	20250324	5700	-54.12	20240826	2200	18.86	20241209	0.00	N	188260	500	36 억	182417	N	N	N	N
39	20250324	110927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2600	60	2	2.36	47055825	18868	96.06	2540	2620	2455	3300	1780	2540	2493.95	2.52	2977	2643	2591	2558	2506	2473	2575	2490	36	760	500	1520	5	1	7228470	188	-3.71	1.69	12	0.26	-701.00	1538.00	5700	20240826	-54.39	2200	20241209	18.18	4705	-44.74	20250109	2455	5.91	20250324	5700	-54.39	20240826	2200	18.18	20241209	0.00	N	188260	500	36 억	182417	N	N	N	N
40	20250324	100924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	-10	5	-0.39	37878595	15281	77.80	2540	2540	2455	3300	1780	2540	2478.80	2.52	3383	2643	2591	2558	2506	2473	2575	2490	36	760	500	1520	5	1	7228470	183	-3.61	1.64	12	0.21	-701.00	1538.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2455	3.05	20250324	5700	-55.61	20240826	2200	15.00	20241209	0.00	N	188260	500	36 억	182417	N	N	N	N
41	20250324	090926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-75	5	-2.95	8526520	3414	17.38	2540	2540	2455	3300	1780	2540	2497.52	2.52	795	2643	2591	2558	2506	2473	2575	2490	36	760	500	1520	5	1	7228470	178	-3.52	1.60	12	0.05	-701.00	1538.00	5700	20240826	-56.75	2200	20241209	12.05	4705	-47.61	20250109	2455	0.41	20250324	5700	-56.75	20240826	2200	12.05	20241209	0.00	N	188260	500	36 억	182417	N	N	N	N
42	20250321	160941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	-70	5	-2.68	50458995	19642	102.48	2580	2610	2525	3390	1830	2610	2568.91	2.50	-1102	2770	2690	2610	2530	2450	2730	2570	36	780	500	1560	5	1	7228470	184	-3.62	1.65	12	0.27	-701.00	1538.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.00	N	188260	500	36 억	180797	N	N	N	N
43	20250321	150926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	-45	5	-1.72	41373060	16095	83.98	2580	2610	2525	3390	1830	2610	2570.53	2.50	-752	2770	2690	2610	2530	2450	2730	2570	36	780	500	1560	5	1	7228470	185	-3.66	1.67	12	0.22	-701.00	1538.00	5700	20240826	-55.00	2200	20241209	16.59	4705	-45.48	20250109	2470	3.85	20250304	5700	-55.00	20240826	2200	16.59	20241209	0.00	N	188260	500	36 억	180797	N	N	N	N
44	20250321	140927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2605	-5	5	-0.19	26578550	10366	54.09	2580	2610	2525	3390	1830	2610	2563.97	2.50	-991	2770	2690	2610	2530	2450	2730	2570	36	780	500	1560	5	1	7228470	188	-3.72	1.69	12	0.14	-701.00	1538.00	5700	20240826	-54.30	2200	20241209	18.41	4705	-44.63	20250109	2470	5.47	20250304	5700	-54.30	20240826	2200	18.41	20241209	0.00	N	188260	500	36 억	180797	N	N	N	N
45	20250321	130928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2590	-20	5	-0.77	22493465	8795	45.89	2580	2610	2525	3390	1830	2610	2557.47	2.50	-729	2770	2690	2610	2530	2450	2730	2570	36	780	500	1560	5	1	7228470	187	-3.69	1.68	12	0.12	-701.00	1538.00	5700	20240826	-54.56	2200	20241209	17.73	4705	-44.95	20250109	2470	4.86	20250304	5700	-54.56	20240826	2200	17.73	20241209	0.00	N	188260	500	36 억	180797	N	N	N	N
46	20250321	120928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	-45	5	-1.72	22029495	8616	44.95	2580	2610	2525	3390	1830	2610	2556.75	2.50	-665	2770	2690	2610	2530	2450	2730	2570	36	780	500	1560	5	1	7228470	185	-3.66	1.67	12	0.12	-701.00	1538.00	5700	20240826	-55.00	2200	20241209	16.59	4705	-45.48	20250109	2470	3.85	20250304	5700	-55.00	20240826	2200	16.59	20241209	0.00	N	188260	500	36 억	180797	N	N	N	N
47	20250321	110927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-30	5	-1.15	17287490	6776	35.35	2580	2610	2525	3390	1830	2610	2551.20	2.50	-665	2770	2690	2610	2530	2450	2730	2570	36	780	500	1560	5	1	7228470	186	-3.68	1.68	12	0.09	-701.00	1538.00	5700	20240826	-54.74	2200	20241209	17.27	4705	-45.16	20250109	2470	4.45	20250304	5700	-54.74	20240826	2200	17.27	20241209	0.00	N	188260	500	36 억	180797	N	N	N	N
48	20250321	100929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	-80	5	-3.07	12368360	4855	25.33	2580	2610	2525	3390	1830	2610	2547.42	2.50	-433	2770	2690	2610	2530	2450	2730	2570	36	780	500	1560	5	1	7228470	183	-3.61	1.64	12	0.07	-701.00	1538.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2470	2.43	20250304	5700	-55.61	20240826	2200	15.00	20241209	0.00	N	188260	500	36 억	180797	N	N	N	N
49	20250321	090934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2605	-5	5	-0.19	1265045	487	2.54	2580	2610	2575	3390	1830	2610	2597.37	2.50	-161	2770	2690	2610	2530	2450	2730	2570	36	780	500	1560	5	1	7228470	188	-3.72	1.69	12	0.01	-701.00	1538.00	5700	20240826	-54.30	2200	20241209	18.41	4705	-44.63	20250109	2470	5.47	20250304	5700	-54.30	20240826	2200	18.41	20241209	0.00	N	188260	500	36 억	180797	N	N	N	N
50	20250320	161410	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2610	65	2	2.55	49713250	19140	278.97	2570	2690	2530	3305	1785	2545	2597.35	2.50	-1950	2611	2577	2541	2507	2471	2595	2525	36	760	500	1520	5	1	7228470	189	-3.72	1.70	12	0.26	-701.00	1538.00	5700	20240826	-54.21	2200	20241209	18.64	4705	-44.53	20250109	2470	5.67	20250304	5700	-54.21	20240826	2200	18.64	20241209	0.00	N	188260	500	36 억	180747	N	N	N	N
51	20250320	150925	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2620	75	2	2.95	46200955	17796	259.38	2570	2690	2530	3305	1785	2545	2596.14	2.50	-1175	2611	2577	2541	2507	2471	2595	2525	36	760	500	1520	5	1	7228470	189	-3.74	1.70	12	0.25	-701.00	1538.00	5700	20240826	-54.04	2200	20241209	19.09	4705	-44.31	20250109	2470	6.07	20250304	5700	-54.04	20240826	2200	19.09	20241209	0.00	N	188260	500	36 억	180747	N	N	N	N
52	20250320	140929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	70	2	2.75	43211615	16653	242.72	2570	2690	2530	3305	1785	2545	2594.82	2.50	-1186	2611	2577	2541	2507	2471	2595	2525	36	760	500	1520	5	1	7228470	189	-3.73	1.70	12	0.23	-701.00	1538.00	5700	20240826	-54.12	2200	20241209	18.86	4705	-44.42	20250109	2470	5.87	20250304	5700	-54.12	20240826	2200	18.86	20241209	0.00	N	188260	500	36 억	180747	N	N	N	N
53	20250320	130927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2625	80	2	3.14	33548670	12958	188.86	2570	2690	2530	3305	1785	2545	2589.03	2.50	-1185	2611	2577	2541	2507	2471	2595	2525	36	760	500	1520	5	1	7228470	190	-3.74	1.71	12	0.18	-701.00	1538.00	5700	20240826	-53.95	2200	20241209	19.32	4705	-44.21	20250109	2470	6.28	20250304	5700	-53.95	20240826	2200	19.32	20241209	0.00	N	188260	500	36 억	180747	N	N	N	N
54	20250320	120924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	70	2	2.75	26099530	10114	147.41	2570	2690	2530	3305	1785	2545	2580.53	2.50	-1195	2611	2577	2541	2507	2471	2595	2525	36	760	500	1520	5	1	7228470	189	-3.73	1.70	12	0.14	-701.00	1538.00	5700	20240826	-54.12	2200	20241209	18.86	4705	-44.42	20250109	2470	5.87	20250304	5700	-54.12	20240826	2200	18.86	20241209	0.00	N	188260	500	36 억	180747	N	N	N	N
55	20250320	110926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2590	45	2	1.77	22566250	8758	127.65	2570	2690	2530	3305	1785	2545	2576.64	2.50	-1262	2611	2577	2541	2507	2471	2595	2525	36	760	500	1520	5	1	7228470	187	-3.69	1.68	12	0.12	-701.00	1538.00	5700	20240826	-54.56	2200	20241209	17.73	4705	-44.95	20250109	2470	4.86	20250304	5700	-54.56	20240826	2200	17.73	20241209	0.00	N	188260	500	36 억	180747	N	N	N	N
56	20250320	100925	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	30	2	1.18	17680725	6863	100.03	2570	2690	2530	3305	1785	2545	2576.24	2.50	-1519	2611	2577	2541	2507	2471	2595	2525	36	760	500	1520	5	1	7228470	186	-3.67	1.67	12	0.09	-701.00	1538.00	5700	20240826	-54.82	2200	20241209	17.05	4705	-45.27	20250109	2470	4.25	20250304	5700	-54.82	20240826	2200	17.05	20241209	0.00	N	188260	500	36 억	180747	N	N	N	N
57	20250320	090928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	10	2	0.39	6948040	2655	38.70	2570	2690	2545	3305	1785	2545	2616.96	2.50	-1050	2611	2577	2541	2507	2471	2595	2525	36	760	500	1520	5	1	7228470	185	-3.64	1.66	12	0.04	-701.00	1538.00	5700	20240826	-55.18	2200	20241209	16.14	4705	-45.70	20250109	2470	3.44	20250304	5700	-55.18	20240826	2200	16.14	20241209	0.00	N	188260	500	36 억	180747	N	N	N	N
58	20250319	160921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	40	2	1.60	17344195	6861	31.19	2505	2575	2505	3255	1755	2505	2527.49	2.51	-860	2565	2535	2510	2480	2455	2522	2467	36	750	500	1500	5	1	7228470	184	-3.63	1.65	12	0.09	-701.00	1538.00	5700	20240826	-55.35	2200	20241209	15.68	4705	-45.91	20250109	2470	3.04	20250304	5700	-55.35	20240826	2200	15.68	20241209	0.00	N	188260	500	36 억	181607	N	N	N	N
59	20250319	150923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	40	2	1.60	16893730	6684	30.39	2505	2575	2505	3255	1755	2505	2527.49	2.51	-859	2565	2535	2510	2480	2455	2522	2467	36	750	500	1500	5	1	7228470	184	-3.63	1.65	12	0.09	-701.00	1538.00	5700	20240826	-55.35	2200	20241209	15.68	4705	-45.91	20250109	2470	3.04	20250304	5700	-55.35	20240826	2200	15.68	20241209	0.00	N	188260	500	36 억	181607	N	N	N	N
60	20250319	140926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	25	2	1.00	15184045	6008	27.32	2505	2575	2505	3255	1755	2505	2527.30	2.51	-870	2565	2535	2510	2480	2455	2522	2467	36	750	500	1500	5	1	7228470	183	-3.61	1.64	12	0.08	-701.00	1538.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2470	2.43	20250304	5700	-55.61	20240826	2200	15.00	20241209	0.00	N	188260	500	36 억	181607	N	N	N	N
61	20250319	130923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	25	2	1.00	11407555	4517	20.54	2505	2575	2505	3255	1755	2505	2525.47	2.51	-917	2565	2535	2510	2480	2455	2522	2467	36	750	500	1500	5	1	7228470	183	-3.61	1.64	12	0.06	-701.00	1538.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2470	2.43	20250304	5700	-55.61	20240826	2200	15.00	20241209	0.00	N	188260	500	36 억	181607	N	N	N	N
62	20250319	120923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	35	2	1.40	9691150	3839	17.45	2505	2575	2505	3255	1755	2505	2524.39	2.51	-923	2565	2535	2510	2480	2455	2522	2467	36	750	500	1500	5	1	7228470	184	-3.62	1.65	12	0.05	-701.00	1538.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.00	N	188260	500	36 억	181607	N	N	N	N
63	20250319	110923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	35	2	1.40	9561680	3788	17.22	2505	2575	2505	3255	1755	2505	2524.20	2.51	-873	2565	2535	2510	2480	2455	2522	2467	36	750	500	1500	5	1	7228470	184	-3.62	1.65	12	0.05	-701.00	1538.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.00	N	188260	500	36 억	181607	N	N	N	N
64	20250319	100924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	40	2	1.60	7597085	3007	13.67	2505	2575	2505	3255	1755	2505	2526.47	2.51	-893	2565	2535	2510	2480	2455	2522	2467	36	750	500	1500	5	1	7228470	184	-3.63	1.65	12	0.04	-701.00	1538.00	5700	20240826	-55.35	2200	20241209	15.68	4705	-45.91	20250109	2470	3.04	20250304	5700	-55.35	20240826	2200	15.68	20241209	0.00	N	188260	500	36 억	181607	N	N	N	N
65	20250319	090927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	25	2	1.00	3583565	1427	6.49	2505	2530	2505	3255	1755	2505	2511.26	2.51	-391	2565	2535	2510	2480	2455	2522	2467	36	750	500	1500	5	1	7228470	183	-3.61	1.64	12	0.02	-701.00	1538.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2470	2.43	20250304	5700	-55.61	20240826	2200	15.00	20241209	0.00	N	188260	500	36 억	181607	N	N	N	N
66	20250318	160919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	-15	5	-0.60	55094570	21995	138.26	2520	2540	2485	3275	1765	2520	2504.87	2.41	-243	2630	2575	2540	2485	2450	2557	2467	36	755	500	1510	5	1	7228470	181	-1.88	1.14	12	0.30	-1334.00	2190.00	5700	20240826	-56.05	2200	20241209	13.86	4705	-46.76	20250109	2470	1.42	20250304	5700	-56.05	20240826	2200	13.86	20241209	0.00	N	188260	500	36 억	174114	N	N	N	N
67	20250318	150923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	-35	5	-1.39	53639700	21414	134.61	2520	2540	2485	3275	1765	2520	2504.89	2.41	-50	2630	2575	2540	2485	2450	2557	2467	36	755	500	1510	5	1	7228470	180	-1.86	1.13	12	0.30	-1334.00	2190.00	5700	20240826	-56.40	2200	20241209	12.95	4705	-47.18	20250109	2470	0.61	20250304	5700	-56.40	20240826	2200	12.95	20241209	0.00	N	188260	500	36 억	174114	N	N	N	N
68	20250318	140920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	-15	5	-0.60	29528675	11772	74.00	2520	2540	2495	3275	1765	2520	2508.38	2.41	605	2630	2575	2540	2485	2450	2557	2467	36	755	500	1510	5	1	7228470	181	-1.88	1.14	12	0.16	-1334.00	2190.00	5700	20240826	-56.05	2200	20241209	13.86	4705	-46.76	20250109	2470	1.42	20250304	5700	-56.05	20240826	2200	13.86	20241209	0.00	N	188260	500	36 억	174114	N	N	N	N
69	20250318	130920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	-10	5	-0.40	29278130	11672	73.37	2520	2540	2495	3275	1765	2520	2508.40	2.41	616	2630	2575	2540	2485	2450	2557	2467	36	755	500	1510	5	1	7228470	181	-1.88	1.15	12	0.16	-1334.00	2190.00	5700	20240826	-55.96	2200	20241209	14.09	4705	-46.65	20250109	2470	1.62	20250304	5700	-55.96	20240826	2200	14.09	20241209	0.00	N	188260	500	36 억	174114	N	N	N	N
70	20250318	120920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	-20	5	-0.79	28161695	11226	70.57	2520	2540	2500	3275	1765	2520	2508.61	2.41	691	2630	2575	2540	2485	2450	2557	2467	36	755	500	1510	5	1	7228470	181	-1.87	1.14	12	0.16	-1334.00	2190.00	5700	20240826	-56.14	2200	20241209	13.64	4705	-46.87	20250109	2470	1.21	20250304	5700	-56.14	20240826	2200	13.64	20241209	0.00	N	188260	500	36 억	174114	N	N	N	N
71	20250318	110918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	5	2	0.20	14673700	5841	36.72	2520	2540	2500	3275	1765	2520	2512.18	2.41	692	2630	2575	2540	2485	2450	2557	2467	36	755	500	1510	5	1	7228470	183	-1.89	1.15	12	0.08	-1334.00	2190.00	5700	20240826	-55.70	2200	20241209	14.77	4705	-46.33	20250109	2470	2.23	20250304	5700	-55.70	20240826	2200	14.77	20241209	0.00	N	188260	500	36 억	174114	N	N	N	N
72	20250318	100922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	5	2	0.20	12122460	4830	30.36	2520	2540	2500	3275	1765	2520	2509.82	2.41	523	2630	2575	2540	2485	2450	2557	2467	36	755	500	1510	5	1	7228470	183	-1.89	1.15	12	0.07	-1334.00	2190.00	5700	20240826	-55.70	2200	20241209	14.77	4705	-46.33	20250109	2470	2.23	20250304	5700	-55.70	20240826	2200	14.77	20241209	0.00	N	188260	500	36 억	174114	N	N	N	N
73	20250318	090924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	20	2	0.79	603100	239	1.50	2520	2540	2520	3275	1765	2520	2523.49	2.41	-64	2630	2575	2540	2485	2450	2557	2467	36	755	500	1510	5	1	7228470	184	-1.90	1.16	12	0.00	-1334.00	2190.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.00	N	188260	500	36 억	174114	N	N	N	N
74	20250317	160918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	-65	5	-2.51	40366300	15908	89.60	2585	2595	2505	3360	1810	2585	2537.48	2.42	-1039	2705	2645	2580	2520	2455	2675	2550	36	775	500	1550	5	1	7228470	182	-1.89	1.15	12	0.22	-1334.00	2190.00	5700	20240826	-55.79	2200	20241209	14.55	4705	-46.44	20250109	2470	2.02	20250304	5700	-55.79	20240826	2200	14.55	20241209	0.01	N	188260	500	36 억	175153	N	N	N	N
75	20250317	150917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	-60	5	-2.32	33146135	13040	73.45	2585	2595	2505	3360	1810	2585	2541.88	2.42	-719	2705	2645	2580	2520	2455	2675	2550	36	775	500	1550	5	1	7228470	183	-1.89	1.15	12	0.18	-1334.00	2190.00	5700	20240826	-55.70	2200	20241209	14.77	4705	-46.33	20250109	2470	2.23	20250304	5700	-55.70	20240826	2200	14.77	20241209	0.01	N	188260	500	36 억	175153	N	N	N	N
76	20250317	140919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	-60	5	-2.32	29441765	11573	65.19	2585	2595	2505	3360	1810	2585	2544.00	2.42	-718	2705	2645	2580	2520	2455	2675	2550	36	775	500	1550	5	1	7228470	183	-1.89	1.15	12	0.16	-1334.00	2190.00	5700	20240826	-55.70	2200	20241209	14.77	4705	-46.33	20250109	2470	2.23	20250304	5700	-55.70	20240826	2200	14.77	20241209	0.01	N	188260	500	36 억	175153	N	N	N	N
77	20250317	130918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	-45	5	-1.74	20413910	8003	45.08	2585	2595	2505	3360	1810	2585	2550.78	2.42	-632	2705	2645	2580	2520	2455	2675	2550	36	775	500	1550	5	1	7228470	184	-1.90	1.16	12	0.11	-1334.00	2190.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.01	N	188260	500	36 억	175153	N	N	N	N
78	20250317	120918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	-20	5	-0.77	12795855	5000	28.16	2585	2595	2505	3360	1810	2585	2559.17	2.42	-921	2705	2645	2580	2520	2455	2675	2550	36	775	500	1550	5	1	7228470	185	-1.92	1.17	12	0.07	-1334.00	2190.00	5700	20240826	-55.00	2200	20241209	16.59	4705	-45.48	20250109	2470	3.85	20250304	5700	-55.00	20240826	2200	16.59	20241209	0.01	N	188260	500	36 억	175153	N	N	N	N
79	20250317	110917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	-15	5	-0.58	11948380	4671	26.31	2585	2595	2505	3360	1810	2585	2557.99	2.42	-717	2705	2645	2580	2520	2455	2675	2550	36	775	500	1550	5	1	7228470	186	-1.93	1.17	12	0.06	-1334.00	2190.00	5700	20240826	-54.91	2200	20241209	16.82	4705	-45.38	20250109	2470	4.05	20250304	5700	-54.91	20240826	2200	16.82	20241209	0.01	N	188260	500	36 억	175153	N	N	N	N
80	20250317	100917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	-25	5	-0.97	7012040	2731	15.38	2585	2595	2560	3360	1810	2585	2567.57	2.42	-454	2705	2645	2580	2520	2455	2675	2550	36	775	500	1550	5	1	7228470	185	-1.92	1.17	12	0.04	-1334.00	2190.00	5700	20240826	-55.09	2200	20241209	16.36	4705	-45.59	20250109	2470	3.64	20250304	5700	-55.09	20240826	2200	16.36	20241209	0.01	N	188260	500	36 억	175153	N	N	N	N
81	20250317	090919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	-15	5	-0.58	1677610	649	3.66	2585	2585	2570	3360	1810	2585	2584.92	2.42	-430	2705	2645	2580	2520	2455	2675	2550	36	775	500	1550	5	1	7228470	186	-1.93	1.17	12	0.01	-1334.00	2190.00	5700	20240826	-54.91	2200	20241209	16.82	4705	-45.38	20250109	2470	4.05	20250304	5700	-54.91	20240826	2200	16.82	20241209	0.01	N	188260	500	36 억	175153	N	N	N	N
82	20250314	160914	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2585	60	2	2.38	44949245	17714	59.27	2525	2640	2515	3280	1770	2525	2537.50	2.39	2082	2718	2621	2573	2476	2428	2597	2452	36	755	500	1510	5	1	7228470	187	-1.94	1.18	12	0.25	-1334.00	2190.00	5700	20240826	-54.65	2200	20241209	17.50	4705	-45.06	20250109	2470	4.66	20250304	5700	-54.65	20240826	2200	17.50	20241209	0.01	N	188260	500	36 억	173071	N	N	N	N
83	20250314	150920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	20	2	0.79	43289690	17069	57.11	2525	2640	2515	3280	1770	2525	2536.16	2.39	1804	2718	2621	2573	2476	2428	2597	2452	36	755	500	1510	5	1	7228470	184	-1.91	1.16	12	0.24	-1334.00	2190.00	5700	20240826	-55.35	2200	20241209	15.68	4705	-45.91	20250109	2470	3.04	20250304	5700	-55.35	20240826	2200	15.68	20241209	0.01	N	188260	500	36 억	173071	N	N	N	N
84	20250314	140914	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	5	2	0.20	38372610	15123	50.60	2525	2640	2515	3280	1770	2525	2537.37	2.39	1311	2718	2621	2573	2476	2428	2597	2452	36	755	500	1510	5	1	7228470	183	-1.90	1.16	12	0.21	-1334.00	2190.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2470	2.43	20250304	5700	-55.61	20240826	2200	15.00	20241209	0.01	N	188260	500	36 억	173071	N	N	N	N
85	20250314	130913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	15	2	0.59	35106265	13835	46.29	2525	2640	2515	3280	1770	2525	2537.50	2.39	898	2718	2621	2573	2476	2428	2597	2452	36	755	500	1510	5	1	7228470	184	-1.90	1.16	12	0.19	-1334.00	2190.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.01	N	188260	500	36 억	173071	N	N	N	N
86	20250314	120917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	-5	5	-0.20	31463860	12398	41.48	2525	2640	2515	3280	1770	2525	2537.82	2.39	-269	2718	2621	2573	2476	2428	2597	2452	36	755	500	1510	5	1	7228470	182	-1.89	1.15	12	0.17	-1334.00	2190.00	5700	20240826	-55.79	2200	20241209	14.55	4705	-46.44	20250109	2470	2.02	20250304	5700	-55.79	20240826	2200	14.55	20241209	0.01	N	188260	500	36 억	173071	N	N	N	N
87	20250314	110915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	5	2	0.20	21908825	8618	28.83	2525	2640	2515	3280	1770	2525	2542.22	2.39	-941	2718	2621	2573	2476	2428	2597	2452	36	755	500	1510	5	1	7228470	183	-1.90	1.16	12	0.12	-1334.00	2190.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2470	2.43	20250304	5700	-55.61	20240826	2200	15.00	20241209	0.01	N	188260	500	36 억	173071	N	N	N	N
88	20250314	100915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	30	2	1.19	8957170	3483	11.65	2525	2640	2515	3280	1770	2525	2571.68	2.39	-1649	2718	2621	2573	2476	2428	2597	2452	36	755	500	1510	5	1	7228470	185	-1.92	1.17	12	0.05	-1334.00	2190.00	5700	20240826	-55.18	2200	20241209	16.14	4705	-45.70	20250109	2470	3.44	20250304	5700	-55.18	20240826	2200	16.14	20241209	0.01	N	188260	500	36 억	173071	N	N	N	N
89	20250314	090919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	70	2	2.77	5587580	2161	7.23	2525	2595	2515	3280	1770	2525	2585.65	2.39	-1670	2718	2621	2573	2476	2428	2597	2452	36	755	500	1510	5	1	7228470	188	-1.95	1.18	12	0.03	-1334.00	2190.00	5700	20240826	-54.47	2200	20241209	17.95	4705	-44.85	20250109	2470	5.06	20250304	5700	-54.47	20240826	2200	17.95	20241209	0.01	N	188260	500	36 억	173071	N	N	N	N
90	20250313	160909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	-130	5	-4.90	76755225	29782	483.79	2630	2670	2525	3450	1860	2655	2577.24	2.37	-1049	2688	2671	2638	2621	2588	2680	2630	36	795	500	1590	5	1	7228470	183	-1.89	1.15	12	0.41	-1334.00	2190.00	5700	20240826	-55.70	2200	20241209	14.77	4705	-46.33	20250109	2470	2.23	20250304	5700	-55.70	20240826	2200	14.77	20241209	0.00	N	188260	500	36 억	171113	N	N	N	N
91	20250313	150910	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	-80	5	-3.01	55965810	21601	350.89	2630	2670	2565	3450	1860	2655	2590.89	2.37	-592	2688	2671	2638	2621	2588	2680	2630	36	795	500	1590	5	1	7228470	186	-1.93	1.18	12	0.30	-1334.00	2190.00	5700	20240826	-54.82	2200	20241209	17.05	4705	-45.27	20250109	2470	4.25	20250304	5700	-54.82	20240826	2200	17.05	20241209	0.00	N	188260	500	36 억	171113	N	N	N	N
92	20250313	140909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-75	5	-2.82	54852395	21171	343.91	2630	2670	2565	3450	1860	2655	2590.92	2.37	-575	2688	2671	2638	2621	2588	2680	2630	36	795	500	1590	5	1	7228470	186	-1.93	1.18	12	0.29	-1334.00	2190.00	5700	20240826	-54.74	2200	20241209	17.27	4705	-45.16	20250109	2470	4.45	20250304	5700	-54.74	20240826	2200	17.27	20241209	0.00	N	188260	500	36 억	171113	N	N	N	N
93	20250313	130909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	-85	5	-3.20	31133685	11977	194.56	2630	2670	2570	3450	1860	2655	2599.46	2.37	-544	2688	2671	2638	2621	2588	2680	2630	36	795	500	1590	5	1	7228470	186	-1.93	1.17	12	0.17	-1334.00	2190.00	5700	20240826	-54.91	2200	20241209	16.82	4705	-45.38	20250109	2470	4.05	20250304	5700	-54.91	20240826	2200	16.82	20241209	0.00	N	188260	500	36 억	171113	N	N	N	N
94	20250313	120909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2620	-35	5	-1.32	7166275	2723	44.23	2630	2670	2610	3450	1860	2655	2631.76	2.37	203	2688	2671	2638	2621	2588	2680	2630	36	795	500	1590	5	1	7228470	189	-1.96	1.20	12	0.04	-1334.00	2190.00	5700	20240826	-54.04	2200	20241209	19.09	4705	-44.31	20250109	2470	6.07	20250304	5700	-54.04	20240826	2200	19.09	20241209	0.00	N	188260	500	36 억	171113	N	N	N	N
95	20250313	110910	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	-40	5	-1.51	5291480	2008	32.62	2630	2670	2610	3450	1860	2655	2635.20	2.37	319	2688	2671	2638	2621	2588	2680	2630	36	795	500	1590	5	1	7228470	189	-1.96	1.19	12	0.03	-1334.00	2190.00	5700	20240826	-54.12	2200	20241209	18.86	4705	-44.42	20250109	2470	5.87	20250304	5700	-54.12	20240826	2200	18.86	20241209	0.00	N	188260	500	36 억	171113	N	N	N	N
96	20250313	100908	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2625	-30	5	-1.13	4042895	1531	24.87	2630	2670	2625	3450	1860	2655	2640.69	2.37	297	2688	2671	2638	2621	2588	2680	2630	36	795	500	1590	5	1	7228470	190	-1.97	1.20	12	0.02	-1334.00	2190.00	5700	20240826	-53.95	2200	20241209	19.32	4705	-44.21	20250109	2470	6.28	20250304	5700	-53.95	20240826	2200	19.32	20241209	0.00	N	188260	500	36 억	171113	N	N	N	N
97	20250313	090912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2655	0	3	0.00	2175130	826	13.42	2630	2655	2630	3450	1860	2655	2633.33	2.37	491	2688	2671	2638	2621	2588	2680	2630	36	795	500	1590	5	1	7228470	192	-1.99	1.21	12	0.01	-1334.00	2190.00	5700	20240826	-53.42	2200	20241209	20.68	4705	-43.57	20250109	2470	7.49	20250304	5700	-53.42	20240826	2200	20.68	20241209	0.00	N	188260	500	36 억	171113	N	N	N	N
98	20250312	160904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2655	-20	5	-0.75	16179687	6134	29.13	2645	2655	2605	3475	1875	2675	2637.71	2.38	-905	2788	2731	2618	2561	2448	2760	2590	36	800	500	1600	5	1	7228470	192	-1.99	1.21	12	0.08	-1334.00	2190.00	5700	20240826	-53.42	2200	20241209	20.68	4705	-43.57	20250109	2470	7.49	20250304	5700	-53.42	20240826	2200	20.68	20241209	0.00	N	188260	500	36 억	172018	N	N	N	N
99	20250312	150905	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2640	-35	5	-1.31	14817192	5620	26.69	2645	2655	2605	3475	1875	2675	2636.51	2.38	-554	2788	2731	2618	2561	2448	2760	2590	36	800	500	1600	5	1	7228470	191	-1.98	1.21	12	0.08	-1334.00	2190.00	5700	20240826	-53.68	2200	20241209	20.00	4705	-43.89	20250109	2470	6.88	20250304	5700	-53.68	20240826	2200	20.00	20241209	0.00	N	188260	500	36 억	172018	N	N	N	N
100	20250312	140903	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2625	-50	5	-1.87	14268382	5412	25.70	2645	2655	2605	3475	1875	2675	2636.43	2.38	-496	2788	2731	2618	2561	2448	2760	2590	36	800	500	1600	5	1	7228470	190	-1.97	1.20	12	0.07	-1334.00	2190.00	5700	20240826	-53.95	2200	20241209	19.32	4705	-44.21	20250109	2470	6.28	20250304	5700	-53.95	20240826	2200	19.32	20241209	0.00	N	188260	500	36 억	172018	N	N	N	N
101	20250312	130904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	-45	5	-1.68	9444657	3589	17.04	2645	2655	2605	3475	1875	2675	2631.56	2.38	-417	2788	2731	2618	2561	2448	2760	2590	36	800	500	1600	5	1	7228470	190	-1.97	1.20	12	0.05	-1334.00	2190.00	5700	20240826	-53.86	2200	20241209	19.55	4705	-44.10	20250109	2470	6.48	20250304	5700	-53.86	20240826	2200	19.55	20241209	0.00	N	188260	500	36 억	172018	N	N	N	N
102	20250312	120906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	-60	5	-2.24	8615112	3273	15.54	2645	2655	2605	3475	1875	2675	2632.18	2.38	-347	2788	2731	2618	2561	2448	2760	2590	36	800	500	1600	5	1	7228470	189	-1.96	1.19	12	0.05	-1334.00	2190.00	5700	20240826	-54.12	2200	20241209	18.86	4705	-44.42	20250109	2470	5.87	20250304	5700	-54.12	20240826	2200	18.86	20241209	0.00	N	188260	500	36 억	172018	N	N	N	N
103	20250312	110859	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	-45	5	-1.68	8133610	3089	14.67	2645	2655	2605	3475	1875	2675	2633.09	2.38	-305	2788	2731	2618	2561	2448	2760	2590	36	800	500	1600	5	1	7228470	190	-1.97	1.20	12	0.04	-1334.00	2190.00	5700	20240826	-53.86	2200	20241209	19.55	4705	-44.10	20250109	2470	6.48	20250304	5700	-53.86	20240826	2200	19.55	20241209	0.00	N	188260	500	36 억	172018	N	N	N	N
104	20250312	100901	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2625	-50	5	-1.87	3647335	1390	6.60	2645	2655	2605	3475	1875	2675	2623.98	2.38	358	2788	2731	2618	2561	2448	2760	2590	36	800	500	1600	5	1	7228470	190	-1.97	1.20	12	0.02	-1334.00	2190.00	5700	20240826	-53.95	2200	20241209	19.32	4705	-44.21	20250109	2470	6.28	20250304	5700	-53.95	20240826	2200	19.32	20241209	0.00	N	188260	500	36 억	172018	N	N	N	N
105	20250312	090908	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2645	-30	5	-1.12	661525	250	1.19	2645	2655	2645	3475	1875	2675	2646.10	2.38	0	2788	2731	2618	2561	2448	2760	2590	36	800	500	1600	5	1	7228470	191	-1.98	1.21	12	0.00	-1334.00	2190.00	5700	20240826	-53.60	2200	20241209	20.23	4705	-43.78	20250109	2470	7.09	20250304	5700	-53.60	20240826	2200	20.23	20241209	0.00	N	188260	500	36 억	172018	N	N	N	N
106	20250311	160856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2675	115	2	4.49	54518975	20946	134.14	2505	2675	2505	3325	1795	2560	2602.83	2.31	4811	2606	2582	2551	2527	2496	2587	2532	36	765	500	1530	5	1	7228470	193	-2.01	1.22	12	0.29	-1334.00	2190.00	5700	20240826	-53.07	2200	20241209	21.59	4705	-43.15	20250109	2470	8.30	20250304	5700	-53.07	20240826	2200	21.59	20241209	0.00	N	188260	500	36 억	167214	N	N	N	N
107	20250311	150900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	90	2	3.52	49363290	19013	121.76	2505	2665	2505	3325	1795	2560	2596.29	2.31	4347	2606	2582	2551	2527	2496	2587	2532	36	765	500	1530	5	1	7228470	192	-1.99	1.21	12	0.26	-1334.00	2190.00	5700	20240826	-53.51	2200	20241209	20.45	4705	-43.68	20250109	2470	7.29	20250304	5700	-53.51	20240826	2200	20.45	20241209	0.00	N	188260	500	36 억	167214	N	N	N	N
108	20250311	140902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	70	2	2.73	40647220	15716	100.65	2505	2655	2505	3325	1795	2560	2586.36	2.31	2362	2606	2582	2551	2527	2496	2587	2532	36	765	500	1530	5	1	7228470	190	-1.97	1.20	12	0.22	-1334.00	2190.00	5700	20240826	-53.86	2200	20241209	19.55	4705	-44.10	20250109	2470	6.48	20250304	5700	-53.86	20240826	2200	19.55	20241209	0.00	N	188260	500	36 억	167214	N	N	N	N
109	20250311	130900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2620	60	2	2.34	36205415	14032	89.86	2505	2655	2505	3325	1795	2560	2580.20	2.31	1984	2606	2582	2551	2527	2496	2587	2532	36	765	500	1530	5	1	7228470	189	-1.96	1.20	12	0.19	-1334.00	2190.00	5700	20240826	-54.04	2200	20241209	19.09	4705	-44.31	20250109	2470	6.07	20250304	5700	-54.04	20240826	2200	19.09	20241209	0.00	N	188260	500	36 억	167214	N	N	N	N
110	20250311	120858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2600	40	2	1.56	21150265	8282	53.04	2505	2600	2505	3325	1795	2560	2553.76	2.31	-770	2606	2582	2551	2527	2496	2587	2532	36	765	500	1530	5	1	7228470	188	-1.95	1.19	12	0.11	-1334.00	2190.00	5700	20240826	-54.39	2200	20241209	18.18	4705	-44.74	20250109	2470	5.26	20250304	5700	-54.39	20240826	2200	18.18	20241209	0.00	N	188260	500	36 억	167214	N	N	N	N
111	20250311	110858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	15	2	0.59	20326690	7963	51.00	2505	2575	2505	3325	1795	2560	2552.64	2.31	-772	2606	2582	2551	2527	2496	2587	2532	36	765	500	1530	5	1	7228470	186	-1.93	1.18	12	0.11	-1334.00	2190.00	5700	20240826	-54.82	2200	20241209	17.05	4705	-45.27	20250109	2470	4.25	20250304	5700	-54.82	20240826	2200	17.05	20241209	0.00	N	188260	500	36 억	167214	N	N	N	N
112	20250311	100900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	15	2	0.59	10623930	4172	26.72	2505	2575	2505	3325	1795	2560	2546.48	2.31	-621	2606	2582	2551	2527	2496	2587	2532	36	765	500	1530	5	1	7228470	186	-1.93	1.18	12	0.06	-1334.00	2190.00	5700	20240826	-54.82	2200	20241209	17.05	4705	-45.27	20250109	2470	4.25	20250304	5700	-54.82	20240826	2200	17.05	20241209	0.00	N	188260	500	36 억	167214	N	N	N	N
113	20250311	090900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	-40	5	-1.56	606165	241	1.54	2505	2560	2505	3325	1795	2560	2515.21	2.31	-95	2606	2582	2551	2527	2496	2587	2532	36	765	500	1530	5	1	7228470	182	-1.89	1.15	12	0.00	-1334.00	2190.00	5700	20240826	-55.79	2200	20241209	14.55	4705	-46.44	20250109	2470	2.02	20250304	5700	-55.79	20240826	2200	14.55	20241209	0.00	N	188260	500	36 억	167214	N	N	N	N
114	20250310	160852	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	0	3	0.00	39919070	15615	117.43	2560	2575	2520	3325	1795	2560	2556.46	2.33	-1375	2613	2586	2548	2521	2483	2592	2527	36	765	500	1530	5	1	7228470	185	-1.92	1.17	12	0.22	-1334.00	2190.00	5700	20240826	-55.09	2200	20241209	16.36	4705	-45.59	20250109	2470	3.64	20250304	5700	-55.09	20240826	2200	16.36	20241209	0.00	N	188260	500	36 억	168589	N	N	N	N
115	20250310	150858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	0	3	0.00	36052200	14104	106.07	2560	2575	2520	3325	1795	2560	2556.17	2.33	-1898	2613	2586	2548	2521	2483	2592	2527	36	765	500	1530	5	1	7228470	185	-1.92	1.17	12	0.20	-1334.00	2190.00	5700	20240826	-55.09	2200	20241209	16.36	4705	-45.59	20250109	2470	3.64	20250304	5700	-55.09	20240826	2200	16.36	20241209	0.00	N	188260	500	36 억	168589	N	N	N	N
116	20250310	140856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	-20	5	-0.78	30781815	12033	90.49	2560	2575	2520	3325	1795	2560	2558.12	2.33	-1595	2613	2586	2548	2521	2483	2592	2527	36	765	500	1530	5	1	7228470	184	-1.90	1.16	12	0.17	-1334.00	2190.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.00	N	188260	500	36 억	168589	N	N	N	N
117	20250310	130855	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	-20	5	-0.78	20938295	8173	61.46	2560	2575	2520	3325	1795	2560	2561.89	2.33	-2821	2613	2586	2548	2521	2483	2592	2527	36	765	500	1530	5	1	7228470	184	-1.90	1.16	12	0.11	-1334.00	2190.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.00	N	188260	500	36 억	168589	N	N	N	N
118	20250310	120853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	-20	5	-0.78	19863305	7751	58.29	2560	2575	2520	3325	1795	2560	2562.68	2.33	-2906	2613	2586	2548	2521	2483	2592	2527	36	765	500	1530	5	1	7228470	184	-1.90	1.16	12	0.11	-1334.00	2190.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.00	N	188260	500	36 억	168589	N	N	N	N
119	20250310	110853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	5	2	0.20	17193455	6702	50.40	2560	2575	2520	3325	1795	2560	2565.42	2.33	-3214	2613	2586	2548	2521	2483	2592	2527	36	765	500	1530	5	1	7228470	185	-1.92	1.17	12	0.09	-1334.00	2190.00	5700	20240826	-55.00	2200	20241209	16.59	4705	-45.48	20250109	2470	3.85	20250304	5700	-55.00	20240826	2200	16.59	20241209	0.00	N	188260	500	36 억	168589	N	N	N	N
120	20250310	100853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-5	5	-0.20	15977315	6228	46.84	2560	2575	2520	3325	1795	2560	2565.40	2.33	-2802	2613	2586	2548	2521	2483	2592	2527	36	765	500	1530	5	1	7228470	185	-1.92	1.17	12	0.09	-1334.00	2190.00	5700	20240826	-55.18	2200	20241209	16.14	4705	-45.70	20250109	2470	3.44	20250304	5700	-55.18	20240826	2200	16.14	20241209	0.00	N	188260	500	36 억	168589	N	N	N	N
121	20250310	090854	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-5	5	-0.20	4283200	1677	12.61	2560	2560	2520	3325	1795	2560	2554.08	2.33	-713	2613	2586	2548	2521	2483	2592	2527	36	765	500	1530	5	1	7228470	185	-1.92	1.17	12	0.02	-1334.00	2190.00	5700	20240826	-55.18	2200	20241209	16.14	4705	-45.70	20250109	2470	3.44	20250304	5700	-55.18	20240826	2200	16.14	20241209	0.00	N	188260	500	36 억	168589	N	N	N	N
122	20250307	160851	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	0	3	0.00	33811620	13266	81.06	2560	2575	2510	3325	1795	2560	2548.74	2.36	-2169	2673	2616	2583	2526	2493	2600	2510	36	765	500	1530	5	1	7228470	185	-1.92	1.17	12	0.18	-1334.00	2190.00	5700	20240826	-55.09	2200	20241209	16.36	4705	-45.59	20250109	2470	3.64	20250304	5700	-55.09	20240826	2200	16.36	20241209	0.00	N	188260	500	36 억	170741	N	N	N	N
123	20250307	150855	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-5	5	-0.20	26147025	10256	62.67	2560	2575	2510	3325	1795	2560	2549.44	2.36	-1872	2673	2616	2583	2526	2493	2600	2510	36	765	500	1530	5	1	7228470	185	-1.92	1.17	12	0.14	-1334.00	2190.00	5700	20240826	-55.18	2200	20241209	16.14	4705	-45.70	20250109	2470	3.44	20250304	5700	-55.18	20240826	2200	16.14	20241209	0.00	N	188260	500	36 억	170741	N	N	N	N
124	20250307	140852	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	-15	5	-0.59	23016475	9034	55.20	2560	2575	2510	3325	1795	2560	2547.76	2.36	-2517	2673	2616	2583	2526	2493	2600	2510	36	765	500	1530	5	1	7228470	184	-1.91	1.16	12	0.12	-1334.00	2190.00	5700	20240826	-55.35	2200	20241209	15.68	4705	-45.91	20250109	2470	3.04	20250304	5700	-55.35	20240826	2200	15.68	20241209	0.00	N	188260	500	36 억	170741	N	N	N	N
125	20250307	130854	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2535	-25	5	-0.98	19689195	7734	47.26	2560	2575	2510	3325	1795	2560	2545.80	2.36	-2600	2673	2616	2583	2526	2493	2600	2510	36	765	500	1530	5	1	7228470	183	-1.90	1.16	12	0.11	-1334.00	2190.00	5700	20240826	-55.53	2200	20241209	15.23	4705	-46.12	20250109	2470	2.63	20250304	5700	-55.53	20240826	2200	15.23	20241209	0.00	N	188260	500	36 억	170741	N	N	N	N
126	20250307	120854	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	-10	5	-0.39	15409105	6056	37.00	2560	2575	2510	3325	1795	2560	2544.44	2.36	-2589	2673	2616	2583	2526	2493	2600	2510	36	765	500	1530	5	1	7228470	184	-1.91	1.16	12	0.08	-1334.00	2190.00	5700	20240826	-55.26	2200	20241209	15.91	4705	-45.80	20250109	2470	3.24	20250304	5700	-55.26	20240826	2200	15.91	20241209	0.00	N	188260	500	36 억	170741	N	N	N	N
127	20250307	110853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	15	2	0.59	13988655	5499	33.60	2560	2575	2510	3325	1795	2560	2543.85	2.36	-2506	2673	2616	2583	2526	2493	2600	2510	36	765	500	1530	5	1	7228470	186	-1.93	1.18	12	0.08	-1334.00	2190.00	5700	20240826	-54.82	2200	20241209	17.05	4705	-45.27	20250109	2470	4.25	20250304	5700	-54.82	20240826	2200	17.05	20241209	0.00	N	188260	500	36 억	170741	N	N	N	N
128	20250307	100850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-5	5	-0.20	13226995	5202	31.79	2560	2575	2510	3325	1795	2560	2542.67	2.36	-2651	2673	2616	2583	2526	2493	2600	2510	36	765	500	1530	5	1	7228470	185	-1.92	1.17	12	0.07	-1334.00	2190.00	5700	20240826	-55.18	2200	20241209	16.14	4705	-45.70	20250109	2470	3.44	20250304	5700	-55.18	20240826	2200	16.14	20241209	0.00	N	188260	500	36 억	170741	N	N	N	N
129	20250307	090856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2535	-25	5	-0.98	3387470	1324	8.09	2560	2575	2535	3325	1795	2560	2558.51	2.36	-432	2673	2616	2583	2526	2493	2600	2510	36	765	500	1530	5	1	7228470	183	-1.90	1.16	12	0.02	-1334.00	2190.00	5700	20240826	-55.53	2200	20241209	15.23	4705	-46.12	20250109	2470	2.63	20250304	5700	-55.53	20240826	2200	15.23	20241209	0.00	N	188260	500	36 억	170741	N	N	N	N
130	20250306	160848	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	-80	5	-3.03	41842695	16308	88.81	2640	2640	2550	3430	1850	2640	2565.83	2.41	-3102	2713	2676	2603	2566	2493	2695	2585	36	790	500	1580	5	1	7228470	185	-1.92	1.17	12	0.23	-1334.00	2190.00	5700	20240826	-55.09	2200	20241209	16.36	4705	-45.59	20250109	2470	3.64	20250304	5700	-55.09	20240826	2200	16.36	20241209	0.00	N	188260	500	36 억	173880	N	N	N	N
131	20250306	150847	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-60	5	-2.27	38419920	14972	81.53	2640	2640	2550	3430	1850	2640	2566.12	2.41	-2582	2713	2676	2603	2566	2493	2695	2585	36	790	500	1580	5	1	7228470	186	-1.93	1.18	12	0.21	-1334.00	2190.00	5700	20240826	-54.74	2200	20241209	17.27	4705	-45.16	20250109	2470	4.45	20250304	5700	-54.74	20240826	2200	17.27	20241209	0.00	N	188260	500	36 억	173880	N	N	N	N
132	20250306	140846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2600	-40	5	-1.52	35731350	13934	75.88	2640	2640	2550	3430	1850	2640	2564.33	2.41	-2459	2713	2676	2603	2566	2493	2695	2585	36	790	500	1580	5	1	7228470	188	-1.95	1.19	12	0.19	-1334.00	2190.00	5700	20240826	-54.39	2200	20241209	18.18	4705	-44.74	20250109	2470	5.26	20250304	5700	-54.39	20240826	2200	18.18	20241209	0.00	N	188260	500	36 억	173880	N	N	N	N
133	20250306	130848	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	-80	5	-3.03	29418460	11478	62.51	2640	2640	2550	3430	1850	2640	2563.03	2.41	-2286	2713	2676	2603	2566	2493	2695	2585	36	790	500	1580	5	1	7228470	185	-1.92	1.17	12	0.16	-1334.00	2190.00	5700	20240826	-55.09	2200	20241209	16.36	4705	-45.59	20250109	2470	3.64	20250304	5700	-55.09	20240826	2200	16.36	20241209	0.00	N	188260	500	36 억	173880	N	N	N	N
134	20250306	120846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	-65	5	-2.46	18941030	7375	40.16	2640	2640	2550	3430	1850	2640	2568.28	2.41	-1429	2713	2676	2603	2566	2493	2695	2585	36	790	500	1580	5	1	7228470	186	-1.93	1.18	12	0.10	-1334.00	2190.00	5700	20240826	-54.82	2200	20241209	17.05	4705	-45.27	20250109	2470	4.25	20250304	5700	-54.82	20240826	2200	17.05	20241209	0.00	N	188260	500	36 억	173880	N	N	N	N
135	20250306	110843	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-85	5	-3.22	18585665	7237	39.41	2640	2640	2550	3430	1850	2640	2568.14	2.41	-1343	2713	2676	2603	2566	2493	2695	2585	36	790	500	1580	5	1	7228470	185	-1.92	1.17	12	0.10	-1334.00	2190.00	5700	20240826	-55.18	2200	20241209	16.14	4705	-45.70	20250109	2470	3.44	20250304	5700	-55.18	20240826	2200	16.14	20241209	0.00	N	188260	500	36 억	173880	N	N	N	N
136	20250306	100846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	-80	5	-3.03	9912760	3853	20.98	2640	2640	2560	3430	1850	2640	2572.74	2.41	-473	2713	2676	2603	2566	2493	2695	2585	36	790	500	1580	5	1	7228470	185	-1.92	1.17	12	0.05	-1334.00	2190.00	5700	20240826	-55.09	2200	20241209	16.36	4705	-45.59	20250109	2470	3.64	20250304	5700	-55.09	20240826	2200	16.36	20241209	0.00	N	188260	500	36 억	173880	N	N	N	N
137	20250306	090849	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2600	-40	5	-1.52	784255	299	1.63	2640	2640	2600	3430	1850	2640	2622.93	2.41	-50	2713	2676	2603	2566	2493	2695	2585	36	790	500	1580	5	1	7228470	188	-1.95	1.19	12	0.00	-1334.00	2190.00	5700	20240826	-54.39	2200	20241209	18.18	4705	-44.74	20250109	2470	5.26	20250304	5700	-54.39	20240826	2200	18.18	20241209	0.00	N	188260	500	36 억	173880	N	N	N	N
138	20250305	160837	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2640	130	2	5.18	47351745	18363	40.57	2535	2640	2530	3260	1760	2510	2578.65	2.37	2614	2756	2632	2551	2427	2346	2592	2387	36	750	500	1500	5	1	7228470	191	-1.98	1.21	12	0.25	-1334.00	2190.00	5700	20240826	-53.68	2200	20241209	20.00	4705	-43.89	20250109	2470	6.88	20250304	5700	-53.68	20240826	2200	20.00	20241209	0.00	N	188260	500	36 억	171240	N	N	N	N
139	20250305	150841	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2630	120	2	4.78	41011115	15947	35.23	2535	2640	2530	3260	1760	2510	2571.71	2.37	1625	2756	2632	2551	2427	2346	2592	2387	36	750	500	1500	5	1	7228470	190	-1.97	1.20	12	0.22	-1334.00	2190.00	5700	20240826	-53.86	2200	20241209	19.55	4705	-44.10	20250109	2470	6.48	20250304	5700	-53.86	20240826	2200	19.55	20241209	0.00	N	188260	500	36 억	171240	N	N	N	N
140	20250305	140839	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	70	2	2.79	35702045	13919	30.75	2535	2640	2530	3260	1760	2510	2564.99	2.37	774	2756	2632	2551	2427	2346	2592	2387	36	750	500	1500	5	1	7228470	186	-1.93	1.18	12	0.19	-1334.00	2190.00	5700	20240826	-54.74	2200	20241209	17.27	4705	-45.16	20250109	2470	4.45	20250304	5700	-54.74	20240826	2200	17.27	20241209	0.00	N	188260	500	36 억	171240	N	N	N	N
141	20250305	130835	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	40	2	1.59	32599475	12715	28.09	2535	2640	2530	3260	1760	2510	2563.86	2.37	-94	2756	2632	2551	2427	2346	2592	2387	36	750	500	1500	5	1	7228470	184	-1.91	1.16	12	0.18	-1334.00	2190.00	5700	20240826	-55.26	2200	20241209	15.91	4705	-45.80	20250109	2470	3.24	20250304	5700	-55.26	20240826	2200	15.91	20241209	0.00	N	188260	500	36 억	171240	N	N	N	N
142	20250305	120839	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	40	2	1.59	30747860	11990	26.49	2535	2640	2530	3260	1760	2510	2564.46	2.37	-279	2756	2632	2551	2427	2346	2592	2387	36	750	500	1500	5	1	7228470	184	-1.91	1.16	12	0.17	-1334.00	2190.00	5700	20240826	-55.26	2200	20241209	15.91	4705	-45.80	20250109	2470	3.24	20250304	5700	-55.26	20240826	2200	15.91	20241209	0.00	N	188260	500	36 억	171240	N	N	N	N
143	20250305	110833	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	30	2	1.20	28416995	11074	24.47	2535	2640	2530	3260	1760	2510	2566.10	2.37	-150	2756	2632	2551	2427	2346	2592	2387	36	750	500	1500	5	1	7228470	184	-1.90	1.16	12	0.15	-1334.00	2190.00	5700	20240826	-55.44	2200	20241209	15.45	4705	-46.01	20250109	2470	2.83	20250304	5700	-55.44	20240826	2200	15.45	20241209	0.00	N	188260	500	36 억	171240	N	N	N	N
144	20250305	100838	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	20	2	0.80	22807790	8872	19.60	2535	2640	2530	3260	1760	2510	2570.76	2.37	-59	2756	2632	2551	2427	2346	2592	2387	36	750	500	1500	5	1	7228470	183	-1.90	1.16	12	0.12	-1334.00	2190.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2470	2.43	20250304	5700	-55.61	20240826	2200	15.00	20241209	0.00	N	188260	500	36 억	171240	N	N	N	N
145	20250305	090836	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2635	125	2	4.98	8765180	3407	7.53	2535	2640	2535	3260	1760	2510	2572.70	2.37	827	2756	2632	2551	2427	2346	2592	2387	36	750	500	1500	5	1	7228470	190	-1.98	1.20	12	0.05	-1334.00	2190.00	5700	20240826	-53.77	2200	20241209	19.77	4705	-44.00	20250109	2470	6.68	20250304	5700	-53.77	20240826	2200	19.77	20241209	0.00	N	188260	500	36 억	171240	N	N	N	N
146	20250304	160829	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	-95	5	-3.65	113538718	44778	122.18	2605	2675	2470	3385	1825	2605	2535.59	2.47	-7052	2795	2700	2650	2555	2505	2675	2530	36	780	500	1560	5	1	7228470	181	-1.88	1.15	12	0.62	-1334.00	2190.00	5700	20240826	-55.96	2200	20241209	14.09	4705	-46.65	20250109	2470	1.62	20250304	5700	-55.96	20240826	2200	14.09	20241209	0.00	N	188260	500	36 억	178292	N	N	N	N
147	20250304	150824	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	-100	5	-3.84	111128278	43818	119.56	2605	2675	2470	3385	1825	2605	2536.13	2.47	-6392	2795	2700	2650	2555	2505	2675	2530	36	780	500	1560	5	1	7228470	181	-1.88	1.14	12	0.61	-1334.00	2190.00	5700	20240826	-56.05	2200	20241209	13.86	4705	-46.76	20250109	2470	1.42	20250304	5700	-56.05	20240826	2200	13.86	20241209	0.00	N	188260	500	36 억	178292	N	N	N	N
148	20250304	140829	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	-95	5	-3.65	104688354	41243	112.53	2605	2675	2470	3385	1825	2605	2538.33	2.47	-6204	2795	2700	2650	2555	2505	2675	2530	36	780	500	1560	5	1	7228470	181	-1.88	1.15	12	0.57	-1334.00	2190.00	5700	20240826	-55.96	2200	20241209	14.09	4705	-46.65	20250109	2470	1.62	20250304	5700	-55.96	20240826	2200	14.09	20241209	0.00	N	188260	500	36 억	178292	N	N	N	N
149	20250304	130826	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	-75	5	-2.88	83763984	32878	89.71	2605	2675	2470	3385	1825	2605	2547.72	2.47	-6131	2795	2700	2650	2555	2505	2675	2530	36	780	500	1560	5	1	7228470	183	-1.90	1.16	12	0.45	-1334.00	2190.00	5700	20240826	-55.61	2200	20241209	15.00	4705	-46.23	20250109	2470	2.43	20250304	5700	-55.61	20240826	2200	15.00	20241209	0.00	N	188260	500	36 억	178292	N	N	N	N
150	20250304	120824	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	-85	5	-3.26	50713709	19684	53.71	2605	2675	2515	3385	1825	2605	2576.39	2.47	-4281	2795	2700	2650	2555	2505	2675	2530	36	780	500	1560	5	1	7228470	182	-1.89	1.15	12	0.27	-1334.00	2190.00	5700	20240826	-55.79	2200	20241209	14.55	4705	-46.44	20250109	2475	1.82	20250131	5700	-55.79	20240826	2200	14.55	20241209	0.00	N	188260	500	36 억	178292	N	N	N	N
151	20250304	110828	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	-25	5	-0.96	18134679	6942	18.94	2605	2675	2555	3385	1825	2605	2612.31	2.47	-2252	2795	2700	2650	2555	2505	2675	2530	36	780	500	1560	5	1	7228470	186	-1.93	1.18	12	0.10	-1334.00	2190.00	5700	20240826	-54.74	2200	20241209	17.27	4705	-45.16	20250109	2475	4.24	20250131	5700	-54.74	20240826	2200	17.27	20241209	0.00	N	188260	500	36 억	178292	N	N	N	N
152	20250304	100822	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	45	2	1.73	11035884	4221	11.52	2605	2675	2555	3385	1825	2605	2614.52	2.47	-1711	2795	2700	2650	2555	2505	2675	2530	36	780	500	1560	5	1	7228470	192	-1.99	1.21	12	0.06	-1334.00	2190.00	5700	20240826	-53.51	2200	20241209	20.45	4705	-43.68	20250109	2475	7.07	20250131	5700	-53.51	20240826	2200	20.45	20241209	0.00	N	188260	500	36 억	178292	N	N	N	N
153	20250304	090820	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2590	-15	5	-0.58	2284090	883	2.41	2605	2605	2555	3385	1825	2605	2586.74	2.47	-325	2795	2700	2650	2555	2505	2675	2530	36	780	500	1560	5	1	7228470	187	-1.94	1.18	12	0.01	-1334.00	2190.00	5700	20240826	-54.56	2200	20241209	17.73	4705	-44.95	20250109	2475	4.65	20250131	5700	-54.56	20240826	2200	17.73	20241209	0.00	N	188260	500	36 억	178292	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History