KissMeData/439580/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10980	-390	5	-3.43	3289985615	288738	105.95	11340	11760	10980	14780	7960	11370	11394.56	3.90	-46698	12023	11696	11263	10936	10503	11860	11100	11	3410	100	7040	10	1	11170221	1226	-43.57	2.58	12	2.58	-252.00	4264.00	29450	20241016	-62.72	9680	20240805	13.43	12890	-14.82	20250110	10040	9.36	20250310	29450	-62.72	20241016	9680	13.43	20240805	2.94	N	439580	100	11 억	436116	N	N	3	N	N
3	20250328	151334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10990	-380	5	-3.34	3163994865	277275	101.74	11340	11760	10980	14780	7960	11370	11411.04	3.90	-47533	12023	11696	11263	10936	10503	11860	11100	11	3410	100	7040	10	1	11170221	1228	-43.61	2.58	12	2.48	-252.00	4264.00	29450	20241016	-62.68	9680	20240805	13.53	12890	-14.74	20250110	10040	9.46	20250310	29450	-62.68	20241016	9680	13.53	20240805	2.94	N	439580	100	11 억	436116	N	N	3	N	N
4	20250328	141337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11160	-210	5	-1.85	2838437825	247795	90.93	11340	11760	11010	14780	7960	11370	11454.79	3.90	-38884	12023	11696	11263	10936	10503	11860	11100	11	3410	100	7040	10	1	11170221	1247	-44.29	2.62	12	2.22	-252.00	4264.00	29450	20241016	-62.11	9680	20240805	15.29	12890	-13.42	20250110	10040	11.16	20250310	29450	-62.11	20241016	9680	15.29	20240805	2.94	N	439580	100	11 억	436116	N	N	3	N	N
5	20250328	131331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11360	-10	5	-0.09	2561711405	223172	81.89	11340	11760	11010	14780	7960	11370	11478.65	3.90	-28247	12023	11696	11263	10936	10503	11860	11100	11	3410	100	7040	10	1	11170221	1269	-45.08	2.66	12	2.00	-252.00	4264.00	29450	20241016	-61.43	9680	20240805	17.36	12890	-11.87	20250110	10040	13.15	20250310	29450	-61.43	20241016	9680	17.36	20240805	2.94	N	439580	100	11 억	436116	N	N	3	N	N
6	20250328	121329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11400	30	2	0.26	2335613595	203260	74.58	11340	11760	11010	14780	7960	11370	11490.77	3.90	-17634	12023	11696	11263	10936	10503	11860	11100	11	3410	100	7040	10	1	11170221	1273	-45.24	2.67	12	1.82	-252.00	4264.00	29450	20241016	-61.29	9680	20240805	17.77	12890	-11.56	20250110	10040	13.55	20250310	29450	-61.29	20241016	9680	17.77	20240805	2.94	N	439580	100	11 억	436116	N	N	3	N	N
7	20250328	111327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11410	40	2	0.35	2081830055	180964	66.40	11340	11760	11010	14780	7960	11370	11504.12	3.90	-8920	12023	11696	11263	10936	10503	11860	11100	11	3410	100	7040	10	1	11170221	1275	-45.28	2.68	12	1.62	-252.00	4264.00	29450	20241016	-61.26	9680	20240805	17.87	12890	-11.48	20250110	10040	13.65	20250310	29450	-61.26	20241016	9680	17.87	20240805	2.94	N	439580	100	11 억	436116	N	N	3	N	N
8	20250328	101337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11610	240	2	2.11	1274530015	111521	40.92	11340	11650	11010	14780	7960	11370	11428.62	3.90	-5832	12023	11696	11263	10936	10503	11860	11100	11	3410	100	7040	10	1	11170221	1297	-46.07	2.72	12	1.00	-252.00	4264.00	29450	20241016	-60.58	9680	20240805	19.94	12890	-9.93	20250110	10040	15.64	20250310	29450	-60.58	20241016	9680	19.94	20240805	2.94	N	439580	100	11 억	436116	N	N	3	N	N
9	20250328	091346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11120	-250	5	-2.20	246186320	22101	8.11	11340	11340	11010	14780	7960	11370	11139.04	3.90	-14823	12023	11696	11263	10936	10503	11860	11100	11	3410	100	7040	10	1	11170221	1242	-44.13	2.61	12	0.20	-252.00	4264.00	29450	20241016	-62.24	9680	20240805	14.88	12890	-13.73	20250110	10040	10.76	20250310	29450	-62.24	20241016	9680	14.88	20240805	2.94	N	439580	100	11 억	436116	N	N	3	N	N
10	20250327	162647	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11370	260	2	2.34	3070424080	270663	162.89	10980	11590	10830	14440	7780	11110	11344.10	3.90	-69	11670	11390	11200	10920	10730	11295	10825	11	3330	100	6880	10	1	11170221	1270	-45.12	2.67	12	2.42	-252.00	4264.00	29450	20241016	-61.39	9680	20240805	17.46	12890	-11.79	20250110	10040	13.25	20250310	29450	-61.39	20241016	9680	17.46	20240805	2.86	N	439580	100	11 억	435728	N	N	3	N	N
11	20250327	151332	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11300	190	2	1.71	2969989710	261818	157.57	10980	11590	10830	14440	7780	11110	11343.72	3.90	4517	11670	11390	11200	10920	10730	11295	10825	11	3330	100	6880	10	1	11170221	1262	-44.84	2.65	12	2.34	-252.00	4264.00	29450	20241016	-61.63	9680	20240805	16.74	12890	-12.34	20250110	10040	12.55	20250310	29450	-61.63	20241016	9680	16.74	20240805	2.86	N	439580	100	11 억	435728	N	N	5	N	N
12	20250327	141335	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11410	300	2	2.70	2639600390	232576	139.97	10980	11590	10830	14440	7780	11110	11349.41	3.90	6049	11670	11390	11200	10920	10730	11295	10825	11	3330	100	6880	10	1	11170221	1275	-45.28	2.68	12	2.08	-252.00	4264.00	29450	20241016	-61.26	9680	20240805	17.87	12890	-11.48	20250110	10040	13.65	20250310	29450	-61.26	20241016	9680	17.87	20240805	2.86	N	439580	100	11 억	435728	N	N	5	N	N
13	20250327	131326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11440	330	2	2.97	2416949260	213093	128.25	10980	11590	10830	14440	7780	11110	11342.23	3.90	6268	11670	11390	11200	10920	10730	11295	10825	11	3330	100	6880	10	1	11170221	1278	-45.40	2.68	12	1.91	-252.00	4264.00	29450	20241016	-61.15	9680	20240805	18.18	12890	-11.25	20250110	10040	13.94	20250310	29450	-61.15	20241016	9680	18.18	20240805	2.86	N	439580	100	11 억	435728	N	N	5	N	N
14	20250327	121340	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11380	270	2	2.43	2036506150	179858	108.25	10980	11590	10830	14440	7780	11110	11322.86	3.90	2723	11670	11390	11200	10920	10730	11295	10825	11	3330	100	6880	10	1	11170221	1271	-45.16	2.67	12	1.61	-252.00	4264.00	29450	20241016	-61.36	9680	20240805	17.56	12890	-11.71	20250110	10040	13.35	20250310	29450	-61.36	20241016	9680	17.56	20240805	2.86	N	439580	100	11 억	435728	N	N	5	N	N
15	20250327	111333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11270	160	2	1.44	1679134255	148497	89.37	10980	11590	10830	14440	7780	11110	11307.53	3.90	-2634	11670	11390	11200	10920	10730	11295	10825	11	3330	100	6880	10	1	11170221	1259	-44.72	2.64	12	1.33	-252.00	4264.00	29450	20241016	-61.73	9680	20240805	16.43	12890	-12.57	20250110	10040	12.25	20250310	29450	-61.73	20241016	9680	16.43	20240805	2.86	N	439580	100	11 억	435728	N	N	5	N	N
16	20250327	101327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11150	40	2	0.36	332999950	30315	18.24	10980	11180	10830	14440	7780	11110	10984.66	3.90	4544	11670	11390	11200	10920	10730	11295	10825	11	3330	100	6880	10	1	11170221	1245	-44.25	2.61	12	0.27	-252.00	4264.00	29450	20241016	-62.14	9680	20240805	15.19	12890	-13.50	20250110	10040	11.06	20250310	29450	-62.14	20241016	9680	15.19	20240805	2.86	N	439580	100	11 억	435728	N	N	5	N	N
17	20250327	091331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10920	-190	5	-1.71	156654880	14315	8.62	10980	11020	10830	14440	7780	11110	10943.41	3.90	3227	11670	11390	11200	10920	10730	11295	10825	11	3330	100	6880	10	1	11170221	1220	-43.33	2.56	12	0.13	-252.00	4264.00	29450	20241016	-62.92	9680	20240805	12.81	12890	-15.28	20250110	10040	8.76	20250310	29450	-62.92	20241016	9680	12.81	20240805	2.86	N	439580	100	11 억	435728	N	N	5	N	N
18	20250326	161318	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11110	140	2	1.28	1841803310	164521	177.13	11480	11480	11010	14260	7680	10970	11194.98	4.09	-27652	11356	11162	10866	10672	10376	11260	10770	11	3290	100	6800	10	1	11170221	1241	-44.09	2.61	12	1.47	-252.00	4264.00	29450	20241016	-62.28	9680	20240805	14.77	12890	-13.81	20250110	10040	10.66	20250310	29450	-62.28	20241016	9680	14.77	20240805	2.87	N	439580	100	11 억	456732	N	N	5	N	N
19	20250326	151318	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11140	170	2	1.55	1782403220	159176	171.37	11480	11480	11010	14260	7680	10970	11197.69	4.09	-30244	11356	11162	10866	10672	10376	11260	10770	11	3290	100	6800	10	1	11170221	1244	-44.21	2.61	12	1.43	-252.00	4264.00	29450	20241016	-62.17	9680	20240805	15.08	12890	-13.58	20250110	10040	10.96	20250310	29450	-62.17	20241016	9680	15.08	20240805	2.87	N	439580	100	11 억	456732	N	N	0	N	N
20	20250326	141316	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11170	200	2	1.82	1657694070	147965	159.30	11480	11480	11010	14260	7680	10970	11203.29	4.09	-30755	11356	11162	10866	10672	10376	11260	10770	11	3290	100	6800	10	1	11170221	1248	-44.33	2.62	12	1.32	-252.00	4264.00	29450	20241016	-62.07	9680	20240805	15.39	12890	-13.34	20250110	10040	11.25	20250310	29450	-62.07	20241016	9680	15.39	20240805	2.87	N	439580	100	11 억	456732	N	N	0	N	N
21	20250326	131321	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11170	200	2	1.82	1454672260	129867	139.82	11480	11480	11010	14260	7680	10970	11201.25	4.09	-34437	11356	11162	10866	10672	10376	11260	10770	11	3290	100	6800	10	1	11170221	1248	-44.33	2.62	12	1.16	-252.00	4264.00	29450	20241016	-62.07	9680	20240805	15.39	12890	-13.34	20250110	10040	11.25	20250310	29450	-62.07	20241016	9680	15.39	20240805	2.87	N	439580	100	11 억	456732	N	N	0	N	N
22	20250326	121325	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11100	130	2	1.19	1294632040	115512	124.36	11480	11480	11010	14260	7680	10970	11207.77	4.09	-43502	11356	11162	10866	10672	10376	11260	10770	11	3290	100	6800	10	1	11170221	1240	-44.05	2.60	12	1.03	-252.00	4264.00	29450	20241016	-62.31	9680	20240805	14.67	12890	-13.89	20250110	10040	10.56	20250310	29450	-62.31	20241016	9680	14.67	20240805	2.87	N	439580	100	11 억	456732	N	N	0	N	N
23	20250326	111322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11180	210	2	1.91	1236185330	110261	118.71	11480	11480	11010	14260	7680	10970	11211.45	4.09	-44985	11356	11162	10866	10672	10376	11260	10770	11	3290	100	6800	10	1	11170221	1249	-44.37	2.62	12	0.99	-252.00	4264.00	29450	20241016	-62.04	9680	20240805	15.50	12890	-13.27	20250110	10040	11.35	20250310	29450	-62.04	20241016	9680	15.50	20240805	2.87	N	439580	100	11 억	456732	N	N	0	N	N
24	20250326	101321	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11040	70	2	0.64	1087773675	96921	104.35	11480	11480	11010	14260	7680	10970	11223.30	4.09	-46686	11356	11162	10866	10672	10376	11260	10770	11	3290	100	6800	10	1	11170221	1233	-43.81	2.59	12	0.87	-252.00	4264.00	29450	20241016	-62.51	9680	20240805	14.05	12890	-14.35	20250110	10040	9.96	20250310	29450	-62.51	20241016	9680	14.05	20240805	2.87	N	439580	100	11 억	456732	N	N	0	N	N
25	20250326	091323	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11140	170	2	1.55	689413510	60995	65.67	11480	11480	11120	14260	7680	10970	11302.79	4.09	-38110	11356	11162	10866	10672	10376	11260	10770	11	3290	100	6800	10	1	11170221	1244	-44.21	2.61	12	0.55	-252.00	4264.00	29450	20241016	-62.17	9680	20240805	15.08	12890	-13.58	20250110	10040	10.96	20250310	29450	-62.17	20241016	9680	15.08	20240805	2.87	N	439580	100	11 억	456732	N	N	0	N	N
26	20250325	161310	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10970	370	2	3.49	981147820	90752	206.15	10570	11060	10570	13780	7420	10600	10810.33	3.96	14108	10973	10786	10653	10466	10333	10720	10400	11	3180	100	6570	10	1	11170221	1225	-43.53	2.57	12	0.81	-252.00	4264.00	29450	20241016	-62.75	9680	20240805	13.33	12890	-14.90	20250110	10040	9.26	20250310	29450	-62.75	20241016	9680	13.33	20240805	2.68	N	439580	100	11 억	442269	N	N	1	N	N
27	20250325	151314	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11020	420	2	3.96	887420270	82203	186.73	10570	11060	10570	13780	7420	10600	10795.47	3.96	13262	10973	10786	10653	10466	10333	10720	10400	11	3180	100	6570	10	1	11170221	1231	-43.73	2.58	12	0.74	-252.00	4264.00	29450	20241016	-62.58	9680	20240805	13.84	12890	-14.51	20250110	10040	9.76	20250310	29450	-62.58	20241016	9680	13.84	20240805	2.68	N	439580	100	11 억	442269	N	N	1	N	N
28	20250325	141310	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10840	240	2	2.26	566448280	52861	120.08	10570	10870	10570	13780	7420	10600	10715.81	3.96	2712	10973	10786	10653	10466	10333	10720	10400	11	3180	100	6570	10	1	11170221	1211	-43.02	2.54	12	0.47	-252.00	4264.00	29450	20241016	-63.19	9680	20240805	11.98	12890	-15.90	20250110	10040	7.97	20250310	29450	-63.19	20241016	9680	11.98	20240805	2.68	N	439580	100	11 억	442269	N	N	1	N	N
29	20250325	131402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10700	100	2	0.94	407312520	37987	86.29	10570	10870	10570	13780	7420	10600	10722.42	3.96	5213	10973	10786	10653	10466	10333	10720	10400	11	3180	100	6570	10	1	11170221	1195	-42.46	2.51	12	0.34	-252.00	4264.00	29450	20241016	-63.67	9680	20240805	10.54	12890	-16.99	20250110	10040	6.57	20250310	29450	-63.67	20241016	9680	10.54	20240805	2.68	N	439580	100	11 억	442269	N	N	1	N	N
30	20250325	121311	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10660	60	2	0.57	354514840	33035	75.04	10570	10870	10570	13780	7420	10600	10731.49	3.96	5149	10973	10786	10653	10466	10333	10720	10400	11	3180	100	6570	10	1	11170221	1191	-42.30	2.50	12	0.30	-252.00	4264.00	29450	20241016	-63.80	9680	20240805	10.12	12890	-17.30	20250110	10040	6.18	20250310	29450	-63.80	20241016	9680	10.12	20240805	2.68	N	439580	100	11 억	442269	N	N	1	N	N
31	20250325	111311	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10700	100	2	0.94	252968480	23529	53.45	10570	10870	10570	13780	7420	10600	10751.35	3.96	7917	10973	10786	10653	10466	10333	10720	10400	11	3180	100	6570	10	1	11170221	1195	-42.46	2.51	12	0.21	-252.00	4264.00	29450	20241016	-63.67	9680	20240805	10.54	12890	-16.99	20250110	10040	6.57	20250310	29450	-63.67	20241016	9680	10.54	20240805	2.68	N	439580	100	11 억	442269	N	N	1	N	N
32	20250325	101322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10810	210	2	1.98	173810830	16197	36.79	10570	10840	10570	13780	7420	10600	10731.05	3.96	5763	10973	10786	10653	10466	10333	10720	10400	11	3180	100	6570	10	1	11170221	1208	-42.90	2.54	12	0.15	-252.00	4264.00	29450	20241016	-63.29	9680	20240805	11.67	12890	-16.14	20250110	10040	7.67	20250310	29450	-63.29	20241016	9680	11.67	20240805	2.68	N	439580	100	11 억	442269	N	N	1	N	N
33	20250325	091323	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10770	170	2	1.60	65841940	6165	14.00	10570	10770	10570	13780	7420	10600	10679.96	3.96	4951	10973	10786	10653	10466	10333	10720	10400	11	3180	100	6570	10	1	11170221	1203	-42.74	2.53	12	0.06	-252.00	4264.00	29450	20241016	-63.43	9680	20240805	11.26	12890	-16.45	20250110	10040	7.27	20250310	29450	-63.43	20241016	9680	11.26	20240805	2.68	N	439580	100	11 억	442269	N	N	1	N	N
34	20250324	161307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10600	-50	5	-0.47	446004145	41792	47.44	10780	10840	10520	13840	7460	10650	10672.00	3.91	4825	11123	10886	10573	10336	10023	11005	10455	11	3190	100	6600	10	1	11170221	1184	-42.06	2.49	12	0.37	-252.00	4264.00	29450	20241016	-64.01	9680	20240805	9.50	12890	-17.77	20250110	10040	5.58	20250310	29450	-64.01	20241016	9680	9.50	20240805	2.70	N	439580	100	11 억	436961	N	N	1	N	N
35	20250324	151317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10620	-30	5	-0.28	422327920	39559	44.90	10780	10840	10520	13840	7460	10650	10675.90	3.91	4915	11123	10886	10573	10336	10023	11005	10455	11	3190	100	6600	10	1	11170221	1186	-42.14	2.49	12	0.35	-252.00	4264.00	29450	20241016	-63.94	9680	20240805	9.71	12890	-17.61	20250110	10040	5.78	20250310	29450	-63.94	20241016	9680	9.71	20240805	2.70	N	439580	100	11 억	436961	N	N	15	N	N
36	20250324	141318	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10710	60	2	0.56	389417190	36465	41.39	10780	10840	10520	13840	7460	10650	10679.21	3.91	5852	11123	10886	10573	10336	10023	11005	10455	11	3190	100	6600	10	1	11170221	1196	-42.50	2.51	12	0.33	-252.00	4264.00	29450	20241016	-63.63	9680	20240805	10.64	12890	-16.91	20250110	10040	6.67	20250310	29450	-63.63	20241016	9680	10.64	20240805	2.70	N	439580	100	11 억	436961	N	N	15	N	N
37	20250324	131318	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10800	150	2	1.41	353713220	33124	37.60	10780	10840	10520	13840	7460	10650	10678.46	3.91	6022	11123	10886	10573	10336	10023	11005	10455	11	3190	100	6600	10	1	11170221	1206	-42.86	2.53	12	0.30	-252.00	4264.00	29450	20241016	-63.33	9680	20240805	11.57	12890	-16.21	20250110	10040	7.57	20250310	29450	-63.33	20241016	9680	11.57	20240805	2.70	N	439580	100	11 억	436961	N	N	15	N	N
38	20250324	121316	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10630	-20	5	-0.19	228310180	21423	24.32	10780	10780	10520	13840	7460	10650	10657.25	3.91	8897	11123	10886	10573	10336	10023	11005	10455	11	3190	100	6600	10	1	11170221	1187	-42.18	2.49	12	0.19	-252.00	4264.00	29450	20241016	-63.90	9680	20240805	9.81	12890	-17.53	20250110	10040	5.88	20250310	29450	-63.90	20241016	9680	9.81	20240805	2.70	N	439580	100	11 억	436961	N	N	15	N	N
39	20250324	111315	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10640	-10	5	-0.09	213934940	20074	22.79	10780	10780	10520	13840	7460	10650	10657.32	3.91	7962	11123	10886	10573	10336	10023	11005	10455	11	3190	100	6600	10	1	11170221	1189	-42.22	2.50	12	0.18	-252.00	4264.00	29450	20241016	-63.87	9680	20240805	9.92	12890	-17.46	20250110	10040	5.98	20250310	29450	-63.87	20241016	9680	9.92	20240805	2.70	N	439580	100	11 억	436961	N	N	15	N	N
40	20250324	101312	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10750	100	2	0.94	122815720	11506	13.06	10780	10780	10520	13840	7460	10650	10674.06	3.91	4698	11123	10886	10573	10336	10023	11005	10455	11	3190	100	6600	10	1	11170221	1201	-42.66	2.52	12	0.10	-252.00	4264.00	29450	20241016	-63.50	9680	20240805	11.05	12890	-16.60	20250110	10040	7.07	20250310	29450	-63.50	20241016	9680	11.05	20240805	2.70	N	439580	100	11 억	436961	N	N	15	N	N
41	20250324	091314	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10630	-20	5	-0.19	17331900	1634	1.85	10780	10780	10520	13840	7460	10650	10606.99	3.91	300	11123	10886	10573	10336	10023	11005	10455	11	3190	100	6600	10	1	11170221	1187	-42.18	2.49	12	0.01	-252.00	4264.00	29450	20241016	-63.90	9680	20240805	9.81	12890	-17.53	20250110	10040	5.88	20250310	29450	-63.90	20241016	9680	9.81	20240805	2.70	N	439580	100	11 억	436961	N	N	15	N	N
42	20250321	161329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10650	120	2	1.14	923612060	87709	97.68	10530	10810	10260	13680	7380	10530	10530.37	3.83	4032	11103	10816	10613	10326	10123	10715	10225	11	3150	100	6520	10	1	11170221	1190	-42.26	2.50	12	0.79	-252.00	4264.00	29450	20241016	-63.84	9680	20240805	10.02	12890	-17.38	20250110	10040	6.08	20250310	29450	-63.84	20241016	9680	10.02	20240805	2.67	N	439580	100	11 억	428191	N	N	15	N	N
43	20250321	151315	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10690	160	2	1.52	875300010	83181	92.64	10530	10810	10260	13680	7380	10530	10522.84	3.83	3877	11103	10816	10613	10326	10123	10715	10225	11	3150	100	6520	10	1	11170221	1194	-42.42	2.51	12	0.74	-252.00	4264.00	29450	20241016	-63.70	9680	20240805	10.43	12890	-17.07	20250110	10040	6.47	20250310	29450	-63.70	20241016	9680	10.43	20240805	2.67	N	439580	100	11 억	428191	N	N	0	N	N
44	20250321	141316	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10570	40	2	0.38	617935690	58979	65.68	10530	10800	10260	13680	7380	10530	10477.21	3.83	4294	11103	10816	10613	10326	10123	10715	10225	11	3150	100	6520	10	1	11170221	1181	-41.94	2.48	12	0.53	-252.00	4264.00	29450	20241016	-64.11	9680	20240805	9.19	12890	-18.00	20250110	10040	5.28	20250310	29450	-64.11	20241016	9680	9.19	20240805	2.67	N	439580	100	11 억	428191	N	N	0	N	N
45	20250321	131317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10660	130	2	1.23	535297250	51207	57.03	10530	10800	10260	13680	7380	10530	10453.59	3.83	5167	11103	10816	10613	10326	10123	10715	10225	11	3150	100	6520	10	1	11170221	1191	-42.30	2.50	12	0.46	-252.00	4264.00	29450	20241016	-63.80	9680	20240805	10.12	12890	-17.30	20250110	10040	6.18	20250310	29450	-63.80	20241016	9680	10.12	20240805	2.67	N	439580	100	11 억	428191	N	N	0	N	N
46	20250321	121317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10600	70	2	0.66	448176230	43056	47.95	10530	10650	10260	13680	7380	10530	10409.13	3.83	4973	11103	10816	10613	10326	10123	10715	10225	11	3150	100	6520	10	1	11170221	1184	-42.06	2.49	12	0.39	-252.00	4264.00	29450	20241016	-64.01	9680	20240805	9.50	12890	-17.77	20250110	10040	5.58	20250310	29450	-64.01	20241016	9680	9.50	20240805	2.67	N	439580	100	11 억	428191	N	N	0	N	N
47	20250321	111317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10350	-180	5	-1.71	307391455	29687	33.06	10530	10570	10260	13680	7380	10530	10354.38	3.83	-400	11103	10816	10613	10326	10123	10715	10225	11	3150	100	6520	10	1	11170221	1156	-41.07	2.43	12	0.27	-252.00	4264.00	29450	20241016	-64.86	9680	20240805	6.92	12890	-19.71	20250110	10040	3.09	20250310	29450	-64.86	20241016	9680	6.92	20240805	2.67	N	439580	100	11 억	428191	N	N	0	N	N
48	20250321	101318	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10280	-250	5	-2.37	277225305	26772	29.82	10530	10570	10260	13680	7380	10530	10355.01	3.83	-983	11103	10816	10613	10326	10123	10715	10225	11	3150	100	6520	10	1	11170221	1148	-40.79	2.41	12	0.24	-252.00	4264.00	29450	20241016	-65.09	9680	20240805	6.20	12890	-20.25	20250110	10040	2.39	20250310	29450	-65.09	20241016	9680	6.20	20240805	2.67	N	439580	100	11 억	428191	N	N	0	N	N
49	20250321	091326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10450	-80	5	-0.76	65766665	6293	7.01	10530	10570	10350	13680	7380	10530	10450.70	3.83	877	11103	10816	10613	10326	10123	10715	10225	11	3150	100	6520	10	1	11170221	1167	-41.47	2.45	12	0.06	-252.00	4264.00	29450	20241016	-64.52	9680	20240805	7.95	12890	-18.93	20250110	10040	4.08	20250310	29450	-64.52	20241016	9680	7.95	20240805	2.67	N	439580	100	11 억	428191	N	N	0	N	N
50	20250320	161941	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10530	-280	5	-2.59	932919045	87661	147.95	10810	10900	10410	14050	7570	10810	10642.65	3.91	-14670	11276	11042	10926	10692	10576	10985	10635	11	3240	100	6700	10	1	11170221	1176	-41.79	2.47	12	0.78	-252.00	4264.00	29450	20241016	-64.24	9680	20240805	8.78	12890	-18.31	20250110	10040	4.88	20250310	29450	-64.24	20241016	9680	8.78	20240805	2.68	N	439580	100	11 억	437128	N	N	2	N	N
51	20250320	151312	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10550	-260	5	-2.41	855895875	80336	135.59	10810	10900	10410	14050	7570	10810	10653.95	3.91	-14807	11276	11042	10926	10692	10576	10985	10635	11	3240	100	6700	10	1	11170221	1178	-41.87	2.47	12	0.72	-252.00	4264.00	29450	20241016	-64.18	9680	20240805	8.99	12890	-18.15	20250110	10040	5.08	20250310	29450	-64.18	20241016	9680	8.99	20240805	2.68	N	439580	100	11 억	437128	N	N	2	N	N
52	20250320	141317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10570	-240	5	-2.22	552288585	51685	87.23	10810	10900	10550	14050	7570	10810	10685.66	3.91	-8384	11276	11042	10926	10692	10576	10985	10635	11	3240	100	6700	10	1	11170221	1181	-41.94	2.48	12	0.46	-252.00	4264.00	29450	20241016	-64.11	9680	20240805	9.19	12890	-18.00	20250110	10040	5.28	20250310	29450	-64.11	20241016	9680	9.19	20240805	2.68	N	439580	100	11 억	437128	N	N	2	N	N
53	20250320	131316	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10660	-150	5	-1.39	383012735	35740	60.32	10810	10900	10640	14050	7570	10810	10716.64	3.91	-1545	11276	11042	10926	10692	10576	10985	10635	11	3240	100	6700	10	1	11170221	1191	-42.30	2.50	12	0.32	-252.00	4264.00	29450	20241016	-63.80	9680	20240805	10.12	12890	-17.30	20250110	10040	6.18	20250310	29450	-63.80	20241016	9680	10.12	20240805	2.68	N	439580	100	11 억	437128	N	N	2	N	N
54	20250320	121313	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10700	-110	5	-1.02	271412860	25276	42.66	10810	10900	10660	14050	7570	10810	10737.97	3.91	3280	11276	11042	10926	10692	10576	10985	10635	11	3240	100	6700	10	1	11170221	1195	-42.46	2.51	12	0.23	-252.00	4264.00	29450	20241016	-63.67	9680	20240805	10.54	12890	-16.99	20250110	10040	6.57	20250310	29450	-63.67	20241016	9680	10.54	20240805	2.68	N	439580	100	11 억	437128	N	N	2	N	N
55	20250320	111313	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10740	-70	5	-0.65	197195930	18349	30.97	10810	10900	10660	14050	7570	10810	10746.96	3.91	4387	11276	11042	10926	10692	10576	10985	10635	11	3240	100	6700	10	1	11170221	1200	-42.62	2.52	12	0.16	-252.00	4264.00	29450	20241016	-63.53	9680	20240805	10.95	12890	-16.68	20250110	10040	6.97	20250310	29450	-63.53	20241016	9680	10.95	20240805	2.68	N	439580	100	11 억	437128	N	N	2	N	N
56	20250320	101312	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10740	-70	5	-0.65	160563090	14929	25.20	10810	10900	10660	14050	7570	10810	10755.11	3.91	2280	11276	11042	10926	10692	10576	10985	10635	11	3240	100	6700	10	1	11170221	1200	-42.62	2.52	12	0.13	-252.00	4264.00	29450	20241016	-63.53	9680	20240805	10.95	12890	-16.68	20250110	10040	6.97	20250310	29450	-63.53	20241016	9680	10.95	20240805	2.68	N	439580	100	11 억	437128	N	N	2	N	N
57	20250320	091317	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10760	-50	5	-0.46	60671180	5615	9.48	10810	10900	10660	14050	7570	10810	10805.20	3.91	-1583	11276	11042	10926	10692	10576	10985	10635	11	3240	100	6700	10	1	11170221	1202	-42.70	2.52	12	0.05	-252.00	4264.00	29450	20241016	-63.46	9680	20240805	11.16	12890	-16.52	20250110	10040	7.17	20250310	29450	-63.46	20241016	9680	11.16	20240805	2.68	N	439580	100	11 억	437128	N	N	2	N	N
58	20250319	161305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10810	-290	5	-2.61	638722060	58535	132.46	11040	11160	10810	14430	7770	11100	10911.88	4.01	-14830	11346	11222	11076	10952	10806	11285	11015	11	3330	100	6880	10	1	11170221	1208	-42.90	2.54	12	0.52	-252.00	4264.00	29450	20241016	-63.29	9680	20240805	11.67	12890	-16.14	20250110	10040	7.67	20250310	29450	-63.29	20241016	9680	11.67	20240805	2.75	N	439580	100	11 억	448159	N	N	2	N	N
59	20250319	151310	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10820	-280	5	-2.52	609639930	55847	126.38	11040	11160	10810	14430	7770	11100	10916.25	4.01	-14313	11346	11222	11076	10952	10806	11285	11015	11	3330	100	6880	10	1	11170221	1209	-42.94	2.54	12	0.50	-252.00	4264.00	29450	20241016	-63.26	9680	20240805	11.78	12890	-16.06	20250110	10040	7.77	20250310	29450	-63.26	20241016	9680	11.78	20240805	2.75	N	439580	100	11 억	448159	N	N	28	N	N
60	20250319	141313	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10850	-250	5	-2.25	512571100	46882	106.09	11040	11160	10840	14430	7770	11100	10933.22	4.01	-12027	11346	11222	11076	10952	10806	11285	11015	11	3330	100	6880	10	1	11170221	1212	-43.06	2.54	12	0.42	-252.00	4264.00	29450	20241016	-63.16	9680	20240805	12.09	12890	-15.83	20250110	10040	8.07	20250310	29450	-63.16	20241016	9680	12.09	20240805	2.75	N	439580	100	11 억	448159	N	N	28	N	N
61	20250319	131311	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10860	-240	5	-2.16	453109910	41405	93.70	11040	11160	10850	14430	7770	11100	10943.36	4.01	-9645	11346	11222	11076	10952	10806	11285	11015	11	3330	100	6880	10	1	11170221	1213	-43.10	2.55	12	0.37	-252.00	4264.00	29450	20241016	-63.12	9680	20240805	12.19	12890	-15.75	20250110	10040	8.17	20250310	29450	-63.12	20241016	9680	12.19	20240805	2.75	N	439580	100	11 억	448159	N	N	28	N	N
62	20250319	121309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10890	-210	5	-1.89	371931685	33935	76.79	11040	11160	10890	14430	7770	11100	10960.12	4.01	-6940	11346	11222	11076	10952	10806	11285	11015	11	3330	100	6880	10	1	11170221	1216	-43.21	2.55	12	0.30	-252.00	4264.00	29450	20241016	-63.02	9680	20240805	12.50	12890	-15.52	20250110	10040	8.47	20250310	29450	-63.02	20241016	9680	12.50	20240805	2.75	N	439580	100	11 억	448159	N	N	28	N	N
63	20250319	111309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10920	-180	5	-1.62	321689505	29329	66.37	11040	11160	10900	14430	7770	11100	10968.31	4.01	-6744	11346	11222	11076	10952	10806	11285	11015	11	3330	100	6880	10	1	11170221	1220	-43.33	2.56	12	0.26	-252.00	4264.00	29450	20241016	-62.92	9680	20240805	12.81	12890	-15.28	20250110	10040	8.76	20250310	29450	-62.92	20241016	9680	12.81	20240805	2.75	N	439580	100	11 억	448159	N	N	28	N	N
64	20250319	101309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11000	-100	5	-0.90	210609255	19182	43.41	11040	11160	10900	14430	7770	11100	10979.53	4.01	-4759	11346	11222	11076	10952	10806	11285	11015	11	3330	100	6880	10	1	11170221	1229	-43.65	2.58	12	0.17	-252.00	4264.00	29450	20241016	-62.65	9680	20240805	13.64	12890	-14.66	20250110	10040	9.56	20250310	29450	-62.65	20241016	9680	13.64	20240805	2.75	N	439580	100	11 억	448159	N	N	28	N	N
65	20250319	091316	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11000	-100	5	-0.90	49652225	4492	10.16	11040	11160	11000	14430	7770	11100	11053.48	4.01	-1240	11346	11222	11076	10952	10806	11285	11015	11	3330	100	6880	10	1	11170221	1229	-43.65	2.58	12	0.04	-252.00	4264.00	29450	20241016	-62.65	9680	20240805	13.64	12890	-14.66	20250110	10040	9.56	20250310	29450	-62.65	20241016	9680	13.64	20240805	2.75	N	439580	100	11 억	448159	N	N	28	N	N
66	20250318	161303	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11100	20	2	0.18	480923980	43440	26.24	11080	11200	10930	14400	7760	11080	11070.99	4.01	-1000	11713	11396	11093	10776	10473	11555	10935	11	3320	100	6860	10	1	11170221	1240	-44.05	2.60	12	0.39	-252.00	4264.00	29450	20241016	-62.31	9680	20240805	14.67	12890	-13.89	20250110	10040	10.56	20250310	29450	-62.31	20241016	9680	14.67	20240805	2.80	N	439580	100	11 억	448322	N	N	28	N	N
67	20250318	151309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11100	20	2	0.18	464699770	41977	25.35	11080	11200	10930	14400	7760	11080	11070.34	4.01	-1131	11713	11396	11093	10776	10473	11555	10935	11	3320	100	6860	10	1	11170221	1240	-44.05	2.60	12	0.38	-252.00	4264.00	29450	20241016	-62.31	9680	20240805	14.67	12890	-13.89	20250110	10040	10.56	20250310	29450	-62.31	20241016	9680	14.67	20240805	2.80	N	439580	100	11 억	448322	N	N	1	N	N
68	20250318	141305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11060	-20	5	-0.18	392309710	35447	21.41	11080	11200	10930	14400	7760	11080	11067.50	4.01	-1319	11713	11396	11093	10776	10473	11555	10935	11	3320	100	6860	10	1	11170221	1235	-43.89	2.59	12	0.32	-252.00	4264.00	29450	20241016	-62.44	9680	20240805	14.26	12890	-14.20	20250110	10040	10.16	20250310	29450	-62.44	20241016	9680	14.26	20240805	2.80	N	439580	100	11 억	448322	N	N	1	N	N
69	20250318	131305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11060	-20	5	-0.18	344901350	31160	18.82	11080	11200	10930	14400	7760	11080	11068.72	4.01	-4575	11713	11396	11093	10776	10473	11555	10935	11	3320	100	6860	10	1	11170221	1235	-43.89	2.59	12	0.28	-252.00	4264.00	29450	20241016	-62.44	9680	20240805	14.26	12890	-14.20	20250110	10040	10.16	20250310	29450	-62.44	20241016	9680	14.26	20240805	2.80	N	439580	100	11 억	448322	N	N	1	N	N
70	20250318	121307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11110	30	2	0.27	291919330	26377	15.93	11080	11200	10930	14400	7760	11080	11067.19	4.01	-5072	11713	11396	11093	10776	10473	11555	10935	11	3320	100	6860	10	1	11170221	1241	-44.09	2.61	12	0.24	-252.00	4264.00	29450	20241016	-62.28	9680	20240805	14.77	12890	-13.81	20250110	10040	10.66	20250310	29450	-62.28	20241016	9680	14.77	20240805	2.80	N	439580	100	11 억	448322	N	N	1	N	N
71	20250318	111305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11070	-10	5	-0.09	270542720	24447	14.77	11080	11200	10930	14400	7760	11080	11066.50	4.01	-5144	11713	11396	11093	10776	10473	11555	10935	11	3320	100	6860	10	1	11170221	1237	-43.93	2.60	12	0.22	-252.00	4264.00	29450	20241016	-62.41	9680	20240805	14.36	12890	-14.12	20250110	10040	10.26	20250310	29450	-62.41	20241016	9680	14.36	20240805	2.80	N	439580	100	11 억	448322	N	N	1	N	N
72	20250318	101308	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11170	90	2	0.81	209637510	18956	11.45	11080	11200	10930	14400	7760	11080	11059.16	4.01	-5862	11713	11396	11093	10776	10473	11555	10935	11	3320	100	6860	10	1	11170221	1248	-44.33	2.62	12	0.17	-252.00	4264.00	29450	20241016	-62.07	9680	20240805	15.39	12890	-13.34	20250110	10040	11.25	20250310	29450	-62.07	20241016	9680	15.39	20240805	2.80	N	439580	100	11 억	448322	N	N	1	N	N
73	20250318	091311	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11030	-50	5	-0.45	64213330	5807	3.51	11080	11120	11000	14400	7760	11080	11057.92	4.01	-1818	11713	11396	11093	10776	10473	11555	10935	11	3320	100	6860	10	1	11170221	1232	-43.77	2.59	12	0.05	-252.00	4264.00	29450	20241016	-62.55	9680	20240805	13.95	12890	-14.43	20250110	10040	9.86	20250310	29450	-62.55	20241016	9680	13.95	20240805	2.80	N	439580	100	11 억	448322	N	N	1	N	N
74	20250317	161302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11080	270	2	2.50	1841078770	164594	187.47	10940	11410	10790	14050	7570	10810	11185.58	3.69	36232	11110	10960	10790	10640	10470	11035	10715	11	3240	100	6700	10	1	11170221	1238	-43.97	2.60	12	1.47	-252.00	4264.00	29450	20241016	-62.38	9680	20240805	14.46	12890	-14.04	20250110	10040	10.36	20250310	29450	-62.38	20241016	9680	14.46	20240805	2.75	N	439580	100	11 억	412126	N	N	1	N	N
75	20250317	151302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11130	320	2	2.96	1767066960	157923	179.87	10940	11410	10790	14050	7570	10810	11189.42	3.69	35517	11110	10960	10790	10640	10470	11035	10715	11	3240	100	6700	10	1	11170221	1243	-44.17	2.61	12	1.41	-252.00	4264.00	29450	20241016	-62.21	9680	20240805	14.98	12890	-13.65	20250110	10040	10.86	20250310	29450	-62.21	20241016	9680	14.98	20240805	2.75	N	439580	100	11 억	412126	N	N	2	N	N
76	20250317	141304	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11210	400	2	3.70	1634757750	146079	166.38	10940	11410	10790	14050	7570	10810	11190.92	3.69	31702	11110	10960	10790	10640	10470	11035	10715	11	3240	100	6700	10	1	11170221	1252	-44.48	2.63	12	1.31	-252.00	4264.00	29450	20241016	-61.94	9680	20240805	15.81	12890	-13.03	20250110	10040	11.65	20250310	29450	-61.94	20241016	9680	15.81	20240805	2.75	N	439580	100	11 억	412126	N	N	2	N	N
77	20250317	131303	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11180	370	2	3.42	1350619810	120907	137.71	10940	11410	10790	14050	7570	10810	11170.73	3.69	29863	11110	10960	10790	10640	10470	11035	10715	11	3240	100	6700	10	1	11170221	1249	-44.37	2.62	12	1.08	-252.00	4264.00	29450	20241016	-62.04	9680	20240805	15.50	12890	-13.27	20250110	10040	11.35	20250310	29450	-62.04	20241016	9680	15.50	20240805	2.75	N	439580	100	11 억	412126	N	N	2	N	N
78	20250317	121302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11270	460	2	4.26	1233303070	110446	125.80	10940	11410	10790	14050	7570	10810	11166.57	3.69	28897	11110	10960	10790	10640	10470	11035	10715	11	3240	100	6700	10	1	11170221	1259	-44.72	2.64	12	0.99	-252.00	4264.00	29450	20241016	-61.73	9680	20240805	16.43	12890	-12.57	20250110	10040	12.25	20250310	29450	-61.73	20241016	9680	16.43	20240805	2.75	N	439580	100	11 억	412126	N	N	2	N	N
79	20250317	111301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11250	440	2	4.07	862613675	77608	88.40	10940	11290	10790	14050	7570	10810	11115.01	3.69	20848	11110	10960	10790	10640	10470	11035	10715	11	3240	100	6700	10	1	11170221	1257	-44.64	2.64	12	0.69	-252.00	4264.00	29450	20241016	-61.80	9680	20240805	16.22	12890	-12.72	20250110	10040	12.05	20250310	29450	-61.80	20241016	9680	16.22	20240805	2.75	N	439580	100	11 억	412126	N	N	2	N	N
80	20250317	101300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11210	400	2	3.70	536124705	48467	55.20	10940	11220	10790	14050	7570	10810	11061.64	3.69	8571	11110	10960	10790	10640	10470	11035	10715	11	3240	100	6700	10	1	11170221	1252	-44.48	2.63	12	0.43	-252.00	4264.00	29450	20241016	-61.94	9680	20240805	15.81	12890	-13.03	20250110	10040	11.65	20250310	29450	-61.94	20241016	9680	15.81	20240805	2.75	N	439580	100	11 억	412126	N	N	2	N	N
81	20250317	091303	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10980	170	2	1.57	146324510	13414	15.28	10940	11100	10790	14050	7570	10810	10908.34	3.69	-615	11110	10960	10790	10640	10470	11035	10715	11	3240	100	6700	10	1	11170221	1226	-43.57	2.58	12	0.12	-252.00	4264.00	29450	20241016	-62.72	9680	20240805	13.43	12890	-14.82	20250110	10040	9.36	20250310	29450	-62.72	20241016	9680	13.43	20240805	2.75	N	439580	100	11 억	412126	N	N	2	N	N
82	20250314	161256	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10810	-30	5	-0.28	945174845	87533	67.43	10730	10940	10620	14090	7590	10840	10797.82	3.71	-2895	11660	11250	11040	10630	10420	11145	10525	11	3250	100	6720	10	1	11170221	1208	-42.90	2.54	12	0.78	-252.00	4264.00	29450	20241016	-63.29	9680	20240805	11.67	12890	-16.14	20250110	10040	7.67	20250310	29450	-63.29	20241016	9680	11.67	20240805	2.76	N	439580	100	11 억	414880	N	N	2	N	N
83	20250314	151305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10840	0	3	0.00	923962375	85575	65.92	10730	10940	10620	14090	7590	10840	10797.01	3.71	-2074	11660	11250	11040	10630	10420	11145	10525	11	3250	100	6720	10	1	11170221	1211	-43.02	2.54	12	0.77	-252.00	4264.00	29450	20241016	-63.19	9680	20240805	11.98	12890	-15.90	20250110	10040	7.97	20250310	29450	-63.19	20241016	9680	11.98	20240805	2.76	N	439580	100	11 억	414880	N	N	0	N	N
84	20250314	141258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10800	-40	5	-0.37	771286880	71435	55.03	10730	10940	10620	14090	7590	10840	10796.92	3.71	2174	11660	11250	11040	10630	10420	11145	10525	11	3250	100	6720	10	1	11170221	1206	-42.86	2.53	12	0.64	-252.00	4264.00	29450	20241016	-63.33	9680	20240805	11.57	12890	-16.21	20250110	10040	7.57	20250310	29450	-63.33	20241016	9680	11.57	20240805	2.76	N	439580	100	11 억	414880	N	N	0	N	N
85	20250314	131257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10850	10	2	0.09	732818875	67877	52.29	10730	10940	10620	14090	7590	10840	10796.15	3.71	2218	11660	11250	11040	10630	10420	11145	10525	11	3250	100	6720	10	1	11170221	1212	-43.06	2.54	12	0.61	-252.00	4264.00	29450	20241016	-63.16	9680	20240805	12.09	12890	-15.83	20250110	10040	8.07	20250310	29450	-63.16	20241016	9680	12.09	20240805	2.76	N	439580	100	11 억	414880	N	N	0	N	N
86	20250314	121258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10880	40	2	0.37	679514645	62976	48.51	10730	10940	10620	14090	7590	10840	10789.90	3.71	4353	11660	11250	11040	10630	10420	11145	10525	11	3250	100	6720	10	1	11170221	1215	-43.17	2.55	12	0.56	-252.00	4264.00	29450	20241016	-63.06	9680	20240805	12.40	12890	-15.59	20250110	10040	8.37	20250310	29450	-63.06	20241016	9680	12.40	20240805	2.76	N	439580	100	11 억	414880	N	N	0	N	N
87	20250314	111259	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10890	50	2	0.46	646293595	59926	46.16	10730	10940	10620	14090	7590	10840	10784.68	3.71	5378	11660	11250	11040	10630	10420	11145	10525	11	3250	100	6720	10	1	11170221	1216	-43.21	2.55	12	0.54	-252.00	4264.00	29450	20241016	-63.02	9680	20240805	12.50	12890	-15.52	20250110	10040	8.47	20250310	29450	-63.02	20241016	9680	12.50	20240805	2.76	N	439580	100	11 억	414880	N	N	0	N	N
88	20250314	101257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10900	60	2	0.55	558133140	51831	39.93	10730	10930	10620	14090	7590	10840	10768.05	3.71	5239	11660	11250	11040	10630	10420	11145	10525	11	3250	100	6720	10	1	11170221	1218	-43.25	2.56	12	0.46	-252.00	4264.00	29450	20241016	-62.99	9680	20240805	12.60	12890	-15.44	20250110	10040	8.57	20250310	29450	-62.99	20241016	9680	12.60	20240805	2.76	N	439580	100	11 억	414880	N	N	0	N	N
89	20250314	091302	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10740	-100	5	-0.92	195605750	18206	14.02	10730	10840	10630	14090	7590	10840	10742.96	3.71	2813	11660	11250	11040	10630	10420	11145	10525	11	3250	100	6720	10	1	11170221	1200	-42.62	2.52	12	0.16	-252.00	4264.00	29450	20241016	-63.53	9680	20240805	10.95	12890	-16.68	20250110	10040	6.97	20250310	29450	-63.53	20241016	9680	10.95	20240805	2.76	N	439580	100	11 억	414880	N	N	0	N	N
90	20250313	161248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10840	-440	5	-3.90	1399695970	126333	45.93	11440	11450	10830	14660	7900	11280	11079.48	3.72	-5080	11953	11616	11103	10766	10253	11785	10935	11	3380	100	6990	10	1	11170221	1211	-43.02	2.54	12	1.13	-252.00	4264.00	29450	20241016	-63.19	9680	20240805	11.98	12890	-15.90	20250110	10040	7.97	20250310	29450	-63.19	20241016	9680	11.98	20240805	2.56	N	439580	100	11 억	415173	N	N	1	N	N
91	20250313	151250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10840	-440	5	-3.90	1334342970	120309	43.74	11440	11450	10840	14660	7900	11280	11090.97	3.72	-6367	11953	11616	11103	10766	10253	11785	10935	11	3380	100	6990	10	1	11170221	1211	-43.02	2.54	12	1.08	-252.00	4264.00	29450	20241016	-63.19	9680	20240805	11.98	12890	-15.90	20250110	10040	7.97	20250310	29450	-63.19	20241016	9680	11.98	20240805	2.56	N	439580	100	11 억	415173	N	N	1	N	N
92	20250313	141251	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10930	-350	5	-3.10	1158556060	104201	37.88	11440	11450	10930	14660	7900	11280	11118.47	3.72	505	11953	11616	11103	10766	10253	11785	10935	11	3380	100	6990	10	1	11170221	1221	-43.37	2.56	12	0.93	-252.00	4264.00	29450	20241016	-62.89	9680	20240805	12.91	12890	-15.21	20250110	10040	8.86	20250310	29450	-62.89	20241016	9680	12.91	20240805	2.56	N	439580	100	11 억	415173	N	N	1	N	N
93	20250313	131250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11020	-260	5	-2.30	1063400960	95513	34.73	11440	11450	10940	14660	7900	11280	11133.57	3.72	1205	11953	11616	11103	10766	10253	11785	10935	11	3380	100	6990	10	1	11170221	1231	-43.73	2.58	12	0.86	-252.00	4264.00	29450	20241016	-62.58	9680	20240805	13.84	12890	-14.51	20250110	10040	9.76	20250310	29450	-62.58	20241016	9680	13.84	20240805	2.56	N	439580	100	11 억	415173	N	N	1	N	N
94	20250313	121249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11010	-270	5	-2.39	898536820	80512	29.27	11440	11450	11000	14660	7900	11280	11160.28	3.72	6683	11953	11616	11103	10766	10253	11785	10935	11	3380	100	6990	10	1	11170221	1230	-43.69	2.58	12	0.72	-252.00	4264.00	29450	20241016	-62.61	9680	20240805	13.74	12890	-14.58	20250110	10040	9.66	20250310	29450	-62.61	20241016	9680	13.74	20240805	2.56	N	439580	100	11 억	415173	N	N	1	N	N
95	20250313	111252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11030	-250	5	-2.22	737007320	65893	23.96	11440	11450	11030	14660	7900	11280	11184.91	3.72	5752	11953	11616	11103	10766	10253	11785	10935	11	3380	100	6990	10	1	11170221	1232	-43.77	2.59	12	0.59	-252.00	4264.00	29450	20241016	-62.55	9680	20240805	13.95	12890	-14.43	20250110	10040	9.86	20250310	29450	-62.55	20241016	9680	13.95	20240805	2.56	N	439580	100	11 억	415173	N	N	1	N	N
96	20250313	101249	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11160	-120	5	-1.06	521142600	46458	16.89	11440	11450	11120	14660	7900	11280	11217.50	3.72	7955	11953	11616	11103	10766	10253	11785	10935	11	3380	100	6990	10	1	11170221	1247	-44.29	2.62	12	0.42	-252.00	4264.00	29450	20241016	-62.11	9680	20240805	15.29	12890	-13.42	20250110	10040	11.16	20250310	29450	-62.11	20241016	9680	15.29	20240805	2.56	N	439580	100	11 억	415173	N	N	1	N	N
97	20250313	091253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11210	-70	5	-0.62	224767100	19952	7.25	11440	11450	11200	14660	7900	11280	11265.39	3.72	947	11953	11616	11103	10766	10253	11785	10935	11	3380	100	6990	10	1	11170221	1252	-44.48	2.63	12	0.18	-252.00	4264.00	29450	20241016	-61.94	9680	20240805	15.81	12890	-13.03	20250110	10040	11.65	20250310	29450	-61.94	20241016	9680	15.81	20240805	2.56	N	439580	100	11 억	415173	N	N	1	N	N
98	20250312	161243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11280	630	2	5.92	3025274200	273751	26.71	10650	11440	10590	13840	7460	10650	11050.95	2.89	93731	11870	11260	10650	10040	9430	11565	10345	11	3190	100	6600	10	1	11170221	1260	-44.76	2.65	12	2.45	-252.00	4264.00	29450	20241016	-61.70	9680	20240805	16.53	12890	-12.49	20250110	10040	12.35	20250310	29450	-61.70	20241016	9680	16.53	20240805	2.55	N	439580	100	11 억	323195	N	N	1	N	N
99	20250312	151246	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11140	490	2	4.60	2921316010	264491	25.80	10650	11440	10590	13840	7460	10650	11045.05	2.89	94376	11870	11260	10650	10040	9430	11565	10345	11	3190	100	6600	10	1	11170221	1244	-44.21	2.61	12	2.37	-252.00	4264.00	29450	20241016	-62.17	9680	20240805	15.08	12890	-13.58	20250110	10040	10.96	20250310	29450	-62.17	20241016	9680	15.08	20240805	2.55	N	439580	100	11 억	323195	N	N	5	N	N
100	20250312	141241	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11200	550	2	5.16	2710540900	245588	23.96	10650	11440	10590	13840	7460	10650	11036.94	2.89	87277	11870	11260	10650	10040	9430	11565	10345	11	3190	100	6600	10	1	11170221	1251	-44.44	2.63	12	2.20	-252.00	4264.00	29450	20241016	-61.97	9680	20240805	15.70	12890	-13.11	20250110	10040	11.55	20250310	29450	-61.97	20241016	9680	15.70	20240805	2.55	N	439580	100	11 억	323195	N	N	5	N	N
101	20250312	131242	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11180	530	2	4.98	2328616220	211574	20.64	10650	11440	10590	13840	7460	10650	11006.15	2.89	76810	11870	11260	10650	10040	9430	11565	10345	11	3190	100	6600	10	1	11170221	1249	-44.37	2.62	12	1.89	-252.00	4264.00	29450	20241016	-62.04	9680	20240805	15.50	12890	-13.27	20250110	10040	11.35	20250310	29450	-62.04	20241016	9680	15.50	20240805	2.55	N	439580	100	11 억	323195	N	N	5	N	N
102	20250312	121247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	11060	410	2	3.85	1357283145	125043	12.20	10650	11110	10590	13840	7460	10650	10854.53	2.89	45983	11870	11260	10650	10040	9430	11565	10345	11	3190	100	6600	10	1	11170221	1235	-43.89	2.59	12	1.12	-252.00	4264.00	29450	20241016	-62.44	9680	20240805	14.26	12890	-14.20	20250110	10040	10.16	20250310	29450	-62.44	20241016	9680	14.26	20240805	2.55	N	439580	100	11 억	323195	N	N	5	N	N
103	20250312	111237	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10830	180	2	1.69	893216185	82792	8.08	10650	10930	10590	13840	7460	10650	10788.68	2.89	29859	11870	11260	10650	10040	9430	11565	10345	11	3190	100	6600	10	1	11170221	1210	-42.98	2.54	12	0.74	-252.00	4264.00	29450	20241016	-63.23	9680	20240805	11.88	12890	-15.98	20250110	10040	7.87	20250310	29450	-63.23	20241016	9680	11.88	20240805	2.55	N	439580	100	11 억	323195	N	N	5	N	N
104	20250312	101239	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10860	210	2	1.97	639234640	59400	5.79	10650	10870	10590	13840	7460	10650	10761.53	2.89	20545	11870	11260	10650	10040	9430	11565	10345	11	3190	100	6600	10	1	11170221	1213	-43.10	2.55	12	0.53	-252.00	4264.00	29450	20241016	-63.12	9680	20240805	12.19	12890	-15.75	20250110	10040	8.17	20250310	29450	-63.12	20241016	9680	12.19	20240805	2.55	N	439580	100	11 억	323195	N	N	5	N	N
105	20250312	091247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10740	90	2	0.85	213750010	20017	1.95	10650	10800	10590	13840	7460	10650	10678.42	2.89	5800	11870	11260	10650	10040	9430	11565	10345	11	3190	100	6600	10	1	11170221	1200	-42.62	2.52	12	0.18	-252.00	4264.00	29450	20241016	-63.53	9680	20240805	10.95	12890	-16.68	20250110	10040	6.97	20250310	29450	-63.53	20241016	9680	10.95	20240805	2.55	N	439580	100	11 억	323195	N	N	5	N	N
106	20250311	161233	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10650	270	2	2.60	10998925945	1020521	921.27	10050	11260	10040	13490	7270	10380	10777.78	4.18	-143287	11126	10752	10396	10022	9666	10940	10210	11	3110	100	6430	10	1	11170221	1190	-42.26	2.50	12	9.14	-252.00	4264.00	29450	20241016	-63.84	9680	20240805	10.02	12890	-17.38	20250110	10040	6.08	20250311	29450	-63.84	20241016	9680	10.02	20240805	2.58	N	439580	100	11 억	467335	N	N	5	N	N
107	20250311	151235	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10620	240	2	2.31	10798017875	1001610	904.20	10050	11260	10040	13490	7270	10380	10780.67	4.18	-146481	11126	10752	10396	10022	9666	10940	10210	11	3110	100	6430	10	1	11170221	1186	-42.14	2.49	12	8.97	-252.00	4264.00	29450	20241016	-63.94	9680	20240805	9.71	12890	-17.61	20250110	10040	5.78	20250311	29450	-63.94	20241016	9680	9.71	20240805	2.58	N	439580	100	11 억	467335	N	N	0	N	N
108	20250311	141239	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10640	260	2	2.50	10302544525	954870	862.01	10050	11260	10040	13490	7270	10380	10789.48	4.18	-148921	11126	10752	10396	10022	9666	10940	10210	11	3110	100	6430	10	1	11170221	1189	-42.22	2.50	12	8.55	-252.00	4264.00	29450	20241016	-63.87	9680	20240805	9.92	12890	-17.46	20250110	10040	5.98	20250311	29450	-63.87	20241016	9680	9.92	20240805	2.58	N	439580	100	11 억	467335	N	N	0	N	N
109	20250311	131236	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10720	340	2	3.28	8143843555	754279	680.92	10050	11260	10040	13490	7270	10380	10796.86	4.18	-123045	11126	10752	10396	10022	9666	10940	10210	11	3110	100	6430	10	1	11170221	1197	-42.54	2.51	12	6.75	-252.00	4264.00	29450	20241016	-63.60	9680	20240805	10.74	12890	-16.83	20250110	10040	6.77	20250311	29450	-63.60	20241016	9680	10.74	20240805	2.58	N	439580	100	11 억	467335	N	N	0	N	N
110	20250311	121234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10520	140	2	1.35	3938602290	369608	333.66	10050	11050	10040	13490	7270	10380	10656.17	4.18	-90257	11126	10752	10396	10022	9666	10940	10210	11	3110	100	6430	10	1	11170221	1175	-41.75	2.47	12	3.31	-252.00	4264.00	29450	20241016	-64.28	9680	20240805	8.68	12890	-18.39	20250110	10040	4.78	20250311	29450	-64.28	20241016	9680	8.68	20240805	2.58	N	439580	100	11 억	467335	N	N	0	N	N
111	20250311	111234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10520	140	2	1.35	3803420875	356753	322.06	10050	11050	10040	13490	7270	10380	10661.22	4.18	-89003	11126	10752	10396	10022	9666	10940	10210	11	3110	100	6430	10	1	11170221	1175	-41.75	2.47	12	3.19	-252.00	4264.00	29450	20241016	-64.28	9680	20240805	8.68	12890	-18.39	20250110	10040	4.78	20250311	29450	-64.28	20241016	9680	8.68	20240805	2.58	N	439580	100	11 억	467335	N	N	0	N	N
112	20250311	101235	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10470	90	2	0.87	3231399465	301415	272.10	10050	11050	10040	13490	7270	10380	10720.78	4.18	-80171	11126	10752	10396	10022	9666	10940	10210	11	3110	100	6430	10	1	11170221	1170	-41.55	2.46	12	2.70	-252.00	4264.00	29450	20241016	-64.45	9680	20240805	8.16	12890	-18.77	20250110	10040	4.28	20250311	29450	-64.45	20241016	9680	8.16	20240805	2.58	N	439580	100	11 억	467335	N	N	0	N	N
113	20250311	091237	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10200	-180	5	-1.73	155439490	15420	13.92	10050	10240	10040	13490	7270	10380	10080.19	4.18	-5917	11126	10752	10396	10022	9666	10940	10210	11	3110	100	6430	10	1	11170221	1139	-40.48	2.39	12	0.14	-252.00	4264.00	29450	20241016	-65.37	9680	20240805	5.37	12890	-20.87	20250110	10040	1.59	20250311	29450	-65.37	20241016	9680	5.37	20240805	2.58	N	439580	100	11 억	467335	N	N	0	N	N
114	20250310	161225	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10380	270	2	2.67	1153835325	110548	124.45	10080	10770	10040	13140	7080	10110	10437.43	3.98	23400	10456	10282	10186	10012	9916	10235	9965	11	3030	100	6260	10	1	11170221	1159	-41.19	2.43	12	0.99	-252.00	4264.00	29450	20241016	-64.75	9680	20240805	7.23	12890	-19.47	20250110	10040	3.39	20250310	29450	-64.75	20241016	9680	7.23	20240805	2.58	N	439580	100	11 억	444152	N	N	7	N	N
115	20250310	151234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10410	300	2	2.97	1115619295	106869	120.31	10080	10770	10040	13140	7080	10110	10439.13	3.98	23689	10456	10282	10186	10012	9916	10235	9965	11	3030	100	6260	10	1	11170221	1163	-41.31	2.44	12	0.96	-252.00	4264.00	29450	20241016	-64.65	9680	20240805	7.54	12890	-19.24	20250110	10040	3.69	20250310	29450	-64.65	20241016	9680	7.54	20240805	2.58	N	439580	100	11 억	444152	N	N	7	N	N
116	20250310	141231	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10490	380	2	3.76	1026426170	98345	110.72	10080	10770	10040	13140	7080	10110	10436.99	3.98	23954	10456	10282	10186	10012	9916	10235	9965	11	3030	100	6260	10	1	11170221	1172	-41.63	2.46	12	0.88	-252.00	4264.00	29450	20241016	-64.38	9680	20240805	8.37	12890	-18.62	20250110	10040	4.48	20250310	29450	-64.38	20241016	9680	8.37	20240805	2.58	N	439580	100	11 억	444152	N	N	7	N	N
117	20250310	131230	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10550	440	2	4.35	885487950	84939	95.62	10080	10770	10040	13140	7080	10110	10424.99	3.98	15687	10456	10282	10186	10012	9916	10235	9965	11	3030	100	6260	10	1	11170221	1178	-41.87	2.47	12	0.76	-252.00	4264.00	29450	20241016	-64.18	9680	20240805	8.99	12890	-18.15	20250110	10040	5.08	20250310	29450	-64.18	20241016	9680	8.99	20240805	2.58	N	439580	100	11 억	444152	N	N	7	N	N
118	20250310	121226	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10330	220	2	2.18	375373220	36754	41.38	10080	10370	10040	13140	7080	10110	10213.13	3.98	9130	10456	10282	10186	10012	9916	10235	9965	11	3030	100	6260	10	1	11170221	1154	-40.99	2.42	12	0.33	-252.00	4264.00	29450	20241016	-64.92	9680	20240805	6.71	12890	-19.86	20250110	10040	2.89	20250310	29450	-64.92	20241016	9680	6.71	20240805	2.58	N	439580	100	11 억	444152	N	N	7	N	N
119	20250310	111227	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10300	190	2	1.88	276654110	27202	30.62	10080	10300	10040	13140	7080	10110	10170.36	3.98	7268	10456	10282	10186	10012	9916	10235	9965	11	3030	100	6260	10	1	11170221	1151	-40.87	2.42	12	0.24	-252.00	4264.00	29450	20241016	-65.03	9680	20240805	6.40	12890	-20.09	20250110	10040	2.59	20250310	29450	-65.03	20241016	9680	6.40	20240805	2.58	N	439580	100	11 억	444152	N	N	7	N	N
120	20250310	101226	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10190	80	2	0.79	143121470	14138	15.92	10080	10210	10040	13140	7080	10110	10123.18	3.98	3565	10456	10282	10186	10012	9916	10235	9965	11	3030	100	6260	10	1	11170221	1138	-40.44	2.39	12	0.13	-252.00	4264.00	29450	20241016	-65.40	9680	20240805	5.27	12890	-20.95	20250110	10040	1.49	20250310	29450	-65.40	20241016	9680	5.27	20240805	2.58	N	439580	100	11 억	444152	N	N	7	N	N
121	20250310	091228	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10130	20	2	0.20	65113410	6464	7.28	10080	10150	10040	13140	7080	10110	10073.24	3.98	-2159	10456	10282	10186	10012	9916	10235	9965	11	3030	100	6260	10	1	11170221	1132	-40.20	2.38	12	0.06	-252.00	4264.00	29450	20241016	-65.60	9680	20240805	4.65	12890	-21.41	20250110	10040	0.90	20250310	29450	-65.60	20241016	9680	4.65	20240805	2.58	N	439580	100	11 억	444152	N	N	7	N	N
122	20250307	161224	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10110	-270	5	-2.60	898608590	88403	131.97	10360	10360	10090	13490	7270	10380	10165.16	4.17	-22140	10860	10620	10500	10260	10140	10560	10200	11	3110	100	6430	10	1	11170221	1129	-40.12	2.37	12	0.79	-252.00	4264.00	29450	20241016	-65.67	9680	20240805	4.44	12890	-21.57	20250110	10090	0.20	20250307	29450	-65.67	20241016	9680	4.44	20240805	2.58	N	439580	100	11 억	466039	N	N	7	N	N
123	20250307	151229	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10110	-270	5	-2.60	872073110	85779	128.06	10360	10360	10090	13490	7270	10380	10166.51	4.17	-21862	10860	10620	10500	10260	10140	10560	10200	11	3110	100	6430	10	1	11170221	1129	-40.12	2.37	12	0.77	-252.00	4264.00	29450	20241016	-65.67	9680	20240805	4.44	12890	-21.57	20250110	10090	0.20	20250307	29450	-65.67	20241016	9680	4.44	20240805	2.58	N	439580	100	11 억	466039	N	N	54	N	N
124	20250307	141225	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10110	-270	5	-2.60	664567295	65248	97.41	10360	10360	10100	13490	7270	10380	10185.25	4.17	-19061	10860	10620	10500	10260	10140	10560	10200	11	3110	100	6430	10	1	11170221	1129	-40.12	2.37	12	0.58	-252.00	4264.00	29450	20241016	-65.67	9680	20240805	4.44	12890	-21.57	20250110	10100	0.10	20250307	29450	-65.67	20241016	9680	4.44	20240805	2.58	N	439580	100	11 억	466039	N	N	54	N	N
125	20250307	131228	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10130	-250	5	-2.41	537388980	52686	78.65	10360	10360	10110	13490	7270	10380	10199.84	4.17	-13776	10860	10620	10500	10260	10140	10560	10200	11	3110	100	6430	10	1	11170221	1132	-40.20	2.38	12	0.47	-252.00	4264.00	29450	20241016	-65.60	9680	20240805	4.65	12890	-21.41	20250110	10110	0.20	20250307	29450	-65.60	20241016	9680	4.65	20240805	2.58	N	439580	100	11 억	466039	N	N	54	N	N
126	20250307	121227	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10130	-250	5	-2.41	488251940	47836	71.41	10360	10360	10130	13490	7270	10380	10206.79	4.17	-12996	10860	10620	10500	10260	10140	10560	10200	11	3110	100	6430	10	1	11170221	1132	-40.20	2.38	12	0.43	-252.00	4264.00	29450	20241016	-65.60	9680	20240805	4.65	12890	-21.41	20250110	10130	0.00	20250307	29450	-65.60	20241016	9680	4.65	20240805	2.58	N	439580	100	11 억	466039	N	N	54	N	N
127	20250307	111225	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10250	-130	5	-1.25	336378090	32890	49.10	10360	10360	10160	13490	7270	10380	10227.37	4.17	-8312	10860	10620	10500	10260	10140	10560	10200	11	3110	100	6430	10	1	11170221	1145	-40.67	2.40	12	0.29	-252.00	4264.00	29450	20241016	-65.20	9680	20240805	5.89	12890	-20.48	20250110	10160	0.89	20250307	29450	-65.20	20241016	9680	5.89	20240805	2.58	N	439580	100	11 억	466039	N	N	54	N	N
128	20250307	101222	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10240	-140	5	-1.35	140704890	13709	20.47	10360	10360	10170	13490	7270	10380	10263.69	4.17	-792	10860	10620	10500	10260	10140	10560	10200	11	3110	100	6430	10	1	11170221	1144	-40.63	2.40	12	0.12	-252.00	4264.00	29450	20241016	-65.23	9680	20240805	5.79	12890	-20.56	20250110	10170	0.69	20250307	29450	-65.23	20241016	9680	5.79	20240805	2.58	N	439580	100	11 억	466039	N	N	54	N	N
129	20250307	091229	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10290	-90	5	-0.87	47686200	4658	6.95	10360	10360	10170	13490	7270	10380	10237.48	4.17	-1947	10860	10620	10500	10260	10140	10560	10200	11	3110	100	6430	10	1	11170221	1149	-40.83	2.41	12	0.04	-252.00	4264.00	29450	20241016	-65.06	9680	20240805	6.30	12890	-20.17	20250110	10170	1.18	20250307	29450	-65.06	20241016	9680	6.30	20240805	2.58	N	439580	100	11 억	466039	N	N	54	N	N
130	20250306	161217	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10380	-160	5	-1.52	685725790	65368	84.24	10700	10740	10380	13700	7380	10540	10490.37	4.25	-8547	11066	10802	10536	10272	10006	10935	10405	11	3160	100	6530	10	1	11170221	1159	-41.19	2.43	12	0.59	-252.00	4264.00	29450	20241016	-64.75	9680	20240805	7.23	12890	-19.47	20250110	10220	1.57	20250304	29450	-64.75	20241016	9680	7.23	20240805	2.57	N	439580	100	11 억	474586	N	N	54	N	N
131	20250306	151218	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10390	-150	5	-1.42	656146140	62523	80.58	10700	10740	10390	13700	7380	10540	10494.48	4.25	-8402	11066	10802	10536	10272	10006	10935	10405	11	3160	100	6530	10	1	11170221	1161	-41.23	2.44	12	0.56	-252.00	4264.00	29450	20241016	-64.72	9680	20240805	7.33	12890	-19.39	20250110	10220	1.66	20250304	29450	-64.72	20241016	9680	7.33	20240805	2.57	N	439580	100	11 억	474586	N	N	3	N	N
132	20250306	141217	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10470	-70	5	-0.66	525709410	50003	64.44	10700	10740	10390	13700	7380	10540	10513.56	4.25	-5428	11066	10802	10536	10272	10006	10935	10405	11	3160	100	6530	10	1	11170221	1170	-41.55	2.46	12	0.45	-252.00	4264.00	29450	20241016	-64.45	9680	20240805	8.16	12890	-18.77	20250110	10220	2.45	20250304	29450	-64.45	20241016	9680	8.16	20240805	2.57	N	439580	100	11 억	474586	N	N	3	N	N
133	20250306	131217	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10520	-20	5	-0.19	459762080	43713	56.34	10700	10740	10390	13700	7380	10540	10517.74	4.25	-7898	11066	10802	10536	10272	10006	10935	10405	11	3160	100	6530	10	1	11170221	1175	-41.75	2.47	12	0.39	-252.00	4264.00	29450	20241016	-64.28	9680	20240805	8.68	12890	-18.39	20250110	10220	2.94	20250304	29450	-64.28	20241016	9680	8.68	20240805	2.57	N	439580	100	11 억	474586	N	N	3	N	N
134	20250306	121216	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10500	-40	5	-0.38	410302590	38982	50.24	10700	10740	10390	13700	7380	10540	10525.44	4.25	-5767	11066	10802	10536	10272	10006	10935	10405	11	3160	100	6530	10	1	11170221	1173	-41.67	2.46	12	0.35	-252.00	4264.00	29450	20241016	-64.35	9680	20240805	8.47	12890	-18.54	20250110	10220	2.74	20250304	29450	-64.35	20241016	9680	8.47	20240805	2.57	N	439580	100	11 억	474586	N	N	3	N	N
135	20250306	111213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10550	10	2	0.09	382747800	36363	46.86	10700	10740	10390	13700	7380	10540	10525.75	4.25	-6109	11066	10802	10536	10272	10006	10935	10405	11	3160	100	6530	10	1	11170221	1178	-41.87	2.47	12	0.33	-252.00	4264.00	29450	20241016	-64.18	9680	20240805	8.99	12890	-18.15	20250110	10220	3.23	20250304	29450	-64.18	20241016	9680	8.99	20240805	2.57	N	439580	100	11 억	474586	N	N	3	N	N
136	20250306	101216	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10430	-110	5	-1.04	260941860	24786	31.94	10700	10740	10390	13700	7380	10540	10527.79	4.25	-9524	11066	10802	10536	10272	10006	10935	10405	11	3160	100	6530	10	1	11170221	1165	-41.39	2.45	12	0.22	-252.00	4264.00	29450	20241016	-64.58	9680	20240805	7.75	12890	-19.08	20250110	10220	2.05	20250304	29450	-64.58	20241016	9680	7.75	20240805	2.57	N	439580	100	11 억	474586	N	N	3	N	N
137	20250306	091221	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10580	40	2	0.38	85962510	8060	10.39	10700	10740	10560	13700	7380	10540	10665.32	4.25	-2068	11066	10802	10536	10272	10006	10935	10405	11	3160	100	6530	10	1	11170221	1182	-41.98	2.48	12	0.07	-252.00	4264.00	29450	20241016	-64.07	9680	20240805	9.30	12890	-17.92	20250110	10220	3.52	20250304	29450	-64.07	20241016	9680	9.30	20240805	2.57	N	439580	100	11 억	474586	N	N	3	N	N
138	20250305	161200	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10540	200	2	1.93	800509215	76270	81.05	10270	10800	10270	13440	7240	10340	10495.63	4.05	21414	10846	10592	10406	10152	9966	10500	10060	11	3100	100	6410	10	1	11170221	1177	-41.83	2.47	12	0.68	-252.00	4264.00	29450	20241016	-64.21	9680	20240805	8.88	12890	-18.23	20250110	10220	3.13	20250304	29450	-64.21	20241016	9680	8.88	20240805	2.60	N	439580	100	11 억	452216	N	N	3	N	N
139	20250305	151207	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10530	190	2	1.84	768370075	73220	77.81	10270	10800	10270	13440	7240	10340	10494.03	4.05	21518	10846	10592	10406	10152	9966	10500	10060	11	3100	100	6410	10	1	11170221	1176	-41.79	2.47	12	0.66	-252.00	4264.00	29450	20241016	-64.24	9680	20240805	8.78	12890	-18.31	20250110	10220	3.03	20250304	29450	-64.24	20241016	9680	8.78	20240805	2.60	N	439580	100	11 억	452216	N	N	1	N	N
140	20250305	141207	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10480	140	2	1.35	698473270	66561	70.73	10270	10800	10270	13440	7240	10340	10493.78	4.05	19449	10846	10592	10406	10152	9966	10500	10060	11	3100	100	6410	10	1	11170221	1171	-41.59	2.46	12	0.60	-252.00	4264.00	29450	20241016	-64.41	9680	20240805	8.26	12890	-18.70	20250110	10220	2.54	20250304	29450	-64.41	20241016	9680	8.26	20240805	2.60	N	439580	100	11 억	452216	N	N	1	N	N
141	20250305	131203	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10470	130	2	1.26	628312760	59874	63.63	10270	10800	10270	13440	7240	10340	10493.97	4.05	15805	10846	10592	10406	10152	9966	10500	10060	11	3100	100	6410	10	1	11170221	1170	-41.55	2.46	12	0.54	-252.00	4264.00	29450	20241016	-64.45	9680	20240805	8.16	12890	-18.77	20250110	10220	2.45	20250304	29450	-64.45	20241016	9680	8.16	20240805	2.60	N	439580	100	11 억	452216	N	N	1	N	N
142	20250305	121205	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10390	50	2	0.48	550111950	52375	55.66	10270	10800	10270	13440	7240	10340	10503.39	4.05	13458	10846	10592	10406	10152	9966	10500	10060	11	3100	100	6410	10	1	11170221	1161	-41.23	2.44	12	0.47	-252.00	4264.00	29450	20241016	-64.72	9680	20240805	7.33	12890	-19.39	20250110	10220	1.66	20250304	29450	-64.72	20241016	9680	7.33	20240805	2.60	N	439580	100	11 억	452216	N	N	1	N	N
143	20250305	111159	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10540	200	2	1.93	483066270	45964	48.85	10270	10800	10270	13440	7240	10340	10509.74	4.05	17301	10846	10592	10406	10152	9966	10500	10060	11	3100	100	6410	10	1	11170221	1177	-41.83	2.47	12	0.41	-252.00	4264.00	29450	20241016	-64.21	9680	20240805	8.88	12890	-18.23	20250110	10220	3.13	20250304	29450	-64.21	20241016	9680	8.88	20240805	2.60	N	439580	100	11 억	452216	N	N	1	N	N
144	20250305	101203	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10520	180	2	1.74	352353630	33593	35.70	10270	10800	10270	13440	7240	10340	10488.99	4.05	17428	10846	10592	10406	10152	9966	10500	10060	11	3100	100	6410	10	1	11170221	1175	-41.75	2.47	12	0.30	-252.00	4264.00	29450	20241016	-64.28	9680	20240805	8.68	12890	-18.39	20250110	10220	2.94	20250304	29450	-64.28	20241016	9680	8.68	20240805	2.60	N	439580	100	11 억	452216	N	N	1	N	N
145	20250305	091203	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10600	260	2	2.51	266706050	25459	27.05	10270	10800	10270	13440	7240	10340	10476.01	4.05	15723	10846	10592	10406	10152	9966	10500	10060	11	3100	100	6410	10	1	11170221	1184	-42.06	2.49	12	0.23	-252.00	4264.00	29450	20241016	-64.01	9680	20240805	9.50	12890	-17.77	20250110	10220	3.72	20250304	29450	-64.01	20241016	9680	9.50	20240805	2.60	N	439580	100	11 억	452216	N	N	1	N	N
146	20250304	161150	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10340	-360	5	-3.36	948455815	91588	86.25	10600	10660	10220	13910	7490	10700	10355.68	4.20	-16910	11106	10902	10746	10542	10386	10825	10465	11	3210	100	6630	10	1	11170221	1155	-41.03	2.42	12	0.82	-252.00	4264.00	29450	20241016	-64.89	9680	20240805	6.82	12890	-19.78	20250110	10220	1.17	20250304	29450	-64.89	20241016	9680	6.82	20240805	2.66	N	439580	100	11 억	468982	N	N	1	N	N
147	20250304	151146	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10350	-350	5	-3.27	900113975	86916	81.85	10600	10660	10220	13910	7490	10700	10356.14	4.20	-17624	11106	10902	10746	10542	10386	10825	10465	11	3210	100	6630	10	1	11170221	1156	-41.07	2.43	12	0.78	-252.00	4264.00	29450	20241016	-64.86	9680	20240805	6.92	12890	-19.71	20250110	10220	1.27	20250304	29450	-64.86	20241016	9680	6.92	20240805	2.66	N	439580	100	11 억	468982	N	N	1	N	N
148	20250304	141150	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10370	-330	5	-3.08	870416175	84048	79.15	10600	10660	10220	13910	7490	10700	10356.18	4.20	-18263	11106	10902	10746	10542	10386	10825	10465	11	3210	100	6630	10	1	11170221	1158	-41.15	2.43	12	0.75	-252.00	4264.00	29450	20241016	-64.79	9680	20240805	7.13	12890	-19.55	20250110	10220	1.47	20250304	29450	-64.79	20241016	9680	7.13	20240805	2.66	N	439580	100	11 억	468982	N	N	1	N	N
149	20250304	131148	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10320	-380	5	-3.55	767242355	74101	69.78	10600	10660	10220	13910	7490	10700	10354.01	4.20	-23715	11106	10902	10746	10542	10386	10825	10465	11	3210	100	6630	10	1	11170221	1153	-40.95	2.42	12	0.66	-252.00	4264.00	29450	20241016	-64.96	9680	20240805	6.61	12890	-19.94	20250110	10220	0.98	20250304	29450	-64.96	20241016	9680	6.61	20240805	2.66	N	439580	100	11 억	468982	N	N	1	N	N
150	20250304	121146	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10320	-380	5	-3.55	683777605	66003	62.16	10600	10660	10220	13910	7490	10700	10359.80	4.20	-20636	11106	10902	10746	10542	10386	10825	10465	11	3210	100	6630	10	1	11170221	1153	-40.95	2.42	12	0.59	-252.00	4264.00	29450	20241016	-64.96	9680	20240805	6.61	12890	-19.94	20250110	10220	0.98	20250304	29450	-64.96	20241016	9680	6.61	20240805	2.66	N	439580	100	11 억	468982	N	N	1	N	N
151	20250304	111149	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10320	-380	5	-3.55	661785585	63869	60.15	10600	10660	10220	13910	7490	10700	10361.61	4.20	-20302	11106	10902	10746	10542	10386	10825	10465	11	3210	100	6630	10	1	11170221	1153	-40.95	2.42	12	0.57	-252.00	4264.00	29450	20241016	-64.96	9680	20240805	6.61	12890	-19.94	20250110	10220	0.98	20250304	29450	-64.96	20241016	9680	6.61	20240805	2.66	N	439580	100	11 억	468982	N	N	1	N	N
152	20250304	101143	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10310	-390	5	-3.64	439190170	42200	39.74	10600	10660	10300	13910	7490	10700	10407.35	4.20	-16043	11106	10902	10746	10542	10386	10825	10465	11	3210	100	6630	10	1	11170221	1152	-40.91	2.42	12	0.38	-252.00	4264.00	29450	20241016	-64.99	9680	20240805	6.51	12890	-20.02	20250110	10300	0.10	20250304	29450	-64.99	20241016	9680	6.51	20240805	2.66	N	439580	100	11 억	468982	N	N	1	N	N
153	20250304	091140	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	10350	-350	5	-3.27	168517570	16075	15.14	10600	10660	10350	13910	7490	10700	10483.21	4.20	-12407	11106	10902	10746	10542	10386	10825	10465	11	3210	100	6630	10	1	11170221	1156	-41.07	2.43	12	0.14	-252.00	4264.00	29450	20241016	-64.86	9680	20240805	6.92	12890	-19.71	20250110	10350	0.00	20250304	29450	-64.86	20241016	9680	6.92	20240805	2.66	N	439580	100	11 억	468982	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History