KissMeData/036620/price/prices-20250301.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 05f4f70f5e Add accumulated files

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

64 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	160444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3900	-35	5	-0.89	2707407456	692774	56.23	3940	3950	3825	5110	2755	3935	3908.07	8.02	-139077	4051	3992	3921	3862	3791	4022	3892	467	1175	500	2910	5	1	92906558	3623	12.34	3.22	12	0.75	316.00	1210.00	4690	20240524	-16.84	2490	20241209	56.63	3980	-2.01	20250327	2845	37.08	20250113	4690	-16.84	20240524	2490	56.63	20241209	2.35	N	036620	500	466 억	7454955	N	N	378	N	N
3	20250328	150445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3905	-30	5	-0.76	2572546896	658222	53.43	3940	3950	3825	5110	2755	3935	3908.33	8.02	-153516	4051	3992	3921	3862	3791	4022	3892	467	1175	500	2910	5	1	92906558	3628	12.36	3.23	12	0.71	316.00	1210.00	4690	20240524	-16.74	2490	20241209	56.83	3980	-1.88	20250327	2845	37.26	20250113	4690	-16.74	20240524	2490	56.83	20241209	2.35	N	036620	500	466 억	7454955	N	N	378	N	N
4	20250328	140446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3925	-10	5	-0.25	2201993240	563588	45.74	3940	3950	3825	5110	2755	3935	3907.10	8.02	-128412	4051	3992	3921	3862	3791	4022	3892	467	1175	500	2910	5	1	92906558	3647	12.42	3.24	12	0.61	316.00	1210.00	4690	20240524	-16.31	2490	20241209	57.63	3980	-1.38	20250327	2845	37.96	20250113	4690	-16.31	20240524	2490	57.63	20241209	2.35	N	036620	500	466 억	7454955	N	N	378	N	N
5	20250328	130446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3930	-5	5	-0.13	1901383101	486993	39.53	3940	3950	3825	5110	2755	3935	3904.33	8.02	-96457	4051	3992	3921	3862	3791	4022	3892	467	1175	500	2910	5	1	92906558	3651	12.44	3.25	12	0.52	316.00	1210.00	4690	20240524	-16.20	2490	20241209	57.83	3980	-1.26	20250327	2845	38.14	20250113	4690	-16.20	20240524	2490	57.83	20241209	2.35	N	036620	500	466 억	7454955	N	N	378	N	N
6	20250328	120445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3925	-10	5	-0.25	1633265536	418712	33.99	3940	3950	3825	5110	2755	3935	3900.69	8.02	-71268	4051	3992	3921	3862	3791	4022	3892	467	1175	500	2910	5	1	92906558	3647	12.42	3.24	12	0.45	316.00	1210.00	4690	20240524	-16.31	2490	20241209	57.63	3980	-1.38	20250327	2845	37.96	20250113	4690	-16.31	20240524	2490	57.63	20241209	2.35	N	036620	500	466 억	7454955	N	N	378	N	N
7	20250328	110444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3885	-50	5	-1.27	1239100947	317826	25.80	3940	3950	3825	5110	2755	3935	3898.68	8.02	-53545	4051	3992	3921	3862	3791	4022	3892	467	1175	500	2910	5	1	92906558	3609	12.29	3.21	12	0.34	316.00	1210.00	4690	20240524	-17.16	2490	20241209	56.02	3980	-2.39	20250327	2845	36.56	20250113	4690	-17.16	20240524	2490	56.02	20241209	2.35	N	036620	500	466 억	7454955	N	N	378	N	N
8	20250328	100446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3935	0	3	0.00	861835332	221186	17.95	3940	3950	3825	5110	2755	3935	3896.43	8.02	-26388	4051	3992	3921	3862	3791	4022	3892	467	1175	500	2910	5	1	92906558	3656	12.45	3.25	12	0.24	316.00	1210.00	4690	20240524	-16.10	2490	20241209	58.03	3980	-1.13	20250327	2845	38.31	20250113	4690	-16.10	20240524	2490	58.03	20241209	2.35	N	036620	500	466 억	7454955	N	N	378	N	N
9	20250328	090449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3880	-55	5	-1.40	151454260	38724	3.14	3940	3945	3880	5110	2755	3935	3911.12	8.02	-17032	4051	3992	3921	3862	3791	4022	3892	467	1175	500	2910	5	1	92906558	3605	12.28	3.21	12	0.04	316.00	1210.00	4690	20240524	-17.27	2490	20241209	55.82	3980	-2.51	20250327	2845	36.38	20250113	4690	-17.27	20240524	2490	55.82	20241209	2.35	N	036620	500	466 억	7454955	N	N	378	N	N
10	20250327	161122	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3935	25	2	0.64	4828846375	1229358	59.30	3875	3980	3850	5080	2740	3910	3927.94	8.02	-197954	4036	3972	3881	3817	3726	4005	3850	467	1170	500	2890	5	1	92906558	3656	12.45	3.25	12	1.32	316.00	1210.00	4690	20240524	-16.10	2490	20241209	58.03	3980	-1.13	20250327	2845	38.31	20250113	4690	-16.10	20240524	2490	58.03	20241209	2.35	N	036620	500	466 억	7449390	N	N	378	N	N
11	20250327	150445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3935	25	2	0.64	4636554175	1180540	56.94	3875	3980	3850	5080	2740	3910	3927.49	8.02	-197349	4036	3972	3881	3817	3726	4005	3850	467	1170	500	2890	5	1	92906558	3656	12.45	3.25	12	1.27	316.00	1210.00	4690	20240524	-16.10	2490	20241209	58.03	3980	-1.13	20250327	2845	38.31	20250113	4690	-16.10	20240524	2490	58.03	20241209	2.35	N	036620	500	466 억	7449390	N	N	28	N	N
12	20250327	140443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3960	50	2	1.28	4175387120	1063908	51.32	3875	3980	3850	5080	2740	3910	3924.58	8.02	-148572	4036	3972	3881	3817	3726	4005	3850	467	1170	500	2890	5	1	92906558	3679	12.53	3.27	12	1.15	316.00	1210.00	4690	20240524	-15.57	2490	20241209	59.04	3980	-0.50	20250327	2845	39.19	20250113	4690	-15.57	20240524	2490	59.04	20241209	2.35	N	036620	500	466 억	7449390	N	N	28	N	N
13	20250327	130441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3925	15	2	0.38	3082524185	787923	38.01	3875	3950	3850	5080	2740	3910	3912.22	8.02	-150005	4036	3972	3881	3817	3726	4005	3850	467	1170	500	2890	5	1	92906558	3647	12.42	3.24	12	0.85	316.00	1210.00	4690	20240524	-16.31	2490	20241209	57.63	3950	-0.63	20250327	2845	37.96	20250113	4690	-16.31	20240524	2490	57.63	20241209	2.35	N	036620	500	466 억	7449390	N	N	28	N	N
14	20250327	120446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3925	15	2	0.38	2054796575	526788	25.41	3875	3945	3850	5080	2740	3910	3900.61	8.02	-63145	4036	3972	3881	3817	3726	4005	3850	467	1170	500	2890	5	1	92906558	3647	12.42	3.24	12	0.57	316.00	1210.00	4690	20240524	-16.31	2490	20241209	57.63	3945	0.00	20250326	2845	37.96	20250113	4690	-16.31	20240524	2490	57.63	20241209	2.35	N	036620	500	466 억	7449390	N	N	28	N	N
15	20250327	110446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3895	-15	5	-0.38	1645111200	422223	20.37	3875	3945	3850	5080	2740	3910	3896.30	8.02	-14375	4036	3972	3881	3817	3726	4005	3850	467	1170	500	2890	5	1	92906558	3619	12.33	3.22	12	0.45	316.00	1210.00	4690	20240524	-16.95	2490	20241209	56.43	3945	0.00	20250326	2845	36.91	20250113	4690	-16.95	20240524	2490	56.43	20241209	2.35	N	036620	500	466 억	7449390	N	N	28	N	N
16	20250327	100443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3920	10	2	0.26	910992626	232948	11.24	3875	3945	3855	5080	2740	3910	3910.71	8.02	-20566	4036	3972	3881	3817	3726	4005	3850	467	1170	500	2890	5	1	92906558	3642	12.41	3.24	12	0.25	316.00	1210.00	4690	20240524	-16.42	2490	20241209	57.43	3945	0.00	20250326	2845	37.79	20250113	4690	-16.42	20240524	2490	57.43	20241209	2.35	N	036620	500	466 억	7449390	N	N	28	N	N
17	20250327	090444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3900	-10	5	-0.26	75060660	19330	0.93	3875	3910	3855	5080	2740	3910	3882.80	8.02	-3033	4036	3972	3881	3817	3726	4005	3850	467	1170	500	2890	5	1	92906558	3623	12.34	3.22	12	0.02	316.00	1210.00	4690	20240524	-16.84	2490	20241209	56.63	3945	-1.14	20250326	2845	37.08	20250113	4690	-16.84	20240524	2490	56.63	20241209	2.35	N	036620	500	466 억	7449390	N	N	28	N	N
18	20250326	160439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3910	110	2	2.89	8039934582	2067132	149.61	3805	3945	3790	4940	2660	3800	3889.30	7.80	-81266	4020	3910	3735	3625	3450	3822	3537	467	1140	500	2810	5	1	92906558	3633	12.37	3.23	12	2.22	316.00	1210.00	4690	20240524	-16.63	2490	20241209	57.03	3945	-0.89	20250326	2845	37.43	20250113	4690	-16.63	20240524	2490	57.03	20241209	2.39	N	036620	500	466 억	7247495	N	N	28	N	N
19	20250326	150438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3875	75	2	1.97	7449953147	1915720	138.66	3805	3945	3790	4940	2660	3800	3888.85	7.80	-108220	4020	3910	3735	3625	3450	3822	3537	467	1140	500	2810	5	1	92906558	3600	12.26	3.20	12	2.06	316.00	1210.00	4690	20240524	-17.38	2490	20241209	55.62	3945	-1.77	20250326	2845	36.20	20250113	4690	-17.38	20240524	2490	55.62	20241209	2.39	N	036620	500	466 억	7247495	N	N	358	N	N
20	20250326	140440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3872	72	2	1.89	6218735627	1597250	115.61	3805	3945	3790	4940	2660	3800	3893.40	7.80	-112994	4020	3910	3735	3625	3450	3822	3537	467	1140	500	2810	5	1	92906558	3597	12.25	3.20	12	1.72	316.00	1210.00	4690	20240524	-17.44	2490	20241209	55.50	3945	-1.85	20250326	2845	36.10	20250113	4690	-17.44	20240524	2490	55.50	20241209	2.39	N	036620	500	466 억	7247495	N	N	358	N	N
21	20250326	130441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3905	105	2	2.76	4962903095	1273382	92.16	3805	3945	3790	4940	2660	3800	3897.42	7.80	-38221	4020	3910	3735	3625	3450	3822	3537	467	1140	500	2810	5	1	92906558	3628	12.36	3.23	12	1.37	316.00	1210.00	4690	20240524	-16.74	2490	20241209	56.83	3945	-1.01	20250326	2845	37.26	20250113	4690	-16.74	20240524	2490	56.83	20241209	2.39	N	036620	500	466 억	7247495	N	N	358	N	N
22	20250326	120442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3925	125	2	3.29	3978744160	1022758	74.02	3805	3935	3790	4940	2660	3800	3890.21	7.80	18857	4020	3910	3735	3625	3450	3822	3537	467	1140	500	2810	5	1	92906558	3647	12.42	3.24	12	1.10	316.00	1210.00	4690	20240524	-16.31	2490	20241209	57.63	3935	-0.25	20250326	2845	37.96	20250113	4690	-16.31	20240524	2490	57.63	20241209	2.39	N	036620	500	466 억	7247495	N	N	358	N	N
23	20250326	110441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3910	110	2	2.89	3410968215	877670	63.52	3805	3935	3790	4940	2660	3800	3886.39	7.80	51939	4020	3910	3735	3625	3450	3822	3537	467	1140	500	2810	5	1	92906558	3633	12.37	3.23	12	0.94	316.00	1210.00	4690	20240524	-16.63	2490	20241209	57.03	3935	-0.64	20250326	2845	37.43	20250113	4690	-16.63	20240524	2490	57.03	20241209	2.39	N	036620	500	466 억	7247495	N	N	358	N	N
24	20250326	100442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3870	70	2	1.84	2261425001	582748	42.18	3805	3935	3790	4940	2660	3800	3880.62	7.80	-29312	4020	3910	3735	3625	3450	3822	3537	467	1140	500	2810	5	1	92906558	3595	12.25	3.20	12	0.63	316.00	1210.00	4690	20240524	-17.48	2490	20241209	55.42	3935	-1.65	20250326	2845	36.03	20250113	4690	-17.48	20240524	2490	55.42	20241209	2.39	N	036620	500	466 억	7247495	N	N	358	N	N
25	20250326	090441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3810	10	2	0.26	311633720	80767	5.85	3805	3895	3790	4940	2660	3800	3858.43	7.80	-13988	4020	3910	3735	3625	3450	3822	3537	467	1140	500	2810	5	1	92906558	3540	12.06	3.15	12	0.09	316.00	1210.00	4690	20240524	-18.76	2490	20241209	53.01	3895	0.00	20250324	2845	33.92	20250113	4690	-18.76	20240524	2490	53.01	20241209	2.39	N	036620	500	466 억	7247495	N	N	358	N	N
26	20250325	160439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3800	-20	5	-0.52	5161424274	1377292	61.54	3815	3845	3560	4965	2675	3820	3747.50	8.14	-315456	4000	3910	3805	3715	3610	3955	3760	467	1145	500	2820	5	1	92906558	3530	14.23	4.42	12	1.48	267.00	859.00	4690	20240524	-18.98	2490	20241209	52.61	3895	-2.44	20250324	2845	33.57	20250113	4690	-18.98	20240524	2490	52.61	20241209	2.25	N	036620	500	466 억	7563812	N	N	358	N	N
27	20250325	150440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3770	-50	5	-1.31	4942162873	1319585	58.96	3815	3845	3560	4965	2675	3820	3745.24	8.14	-314593	4000	3910	3805	3715	3610	3955	3760	467	1145	500	2820	5	1	92906558	3503	14.12	4.39	12	1.42	267.00	859.00	4690	20240524	-19.62	2490	20241209	51.41	3895	-3.21	20250324	2845	32.51	20250113	4690	-19.62	20240524	2490	51.41	20241209	2.25	N	036620	500	466 억	7563812	N	N	2	N	N
28	20250325	140437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3735	-85	5	-2.23	4302948593	1149367	51.35	3815	3845	3560	4965	2675	3820	3743.76	8.14	-271053	4000	3910	3805	3715	3610	3955	3760	467	1145	500	2820	5	1	92906558	3470	13.99	4.35	12	1.24	267.00	859.00	4690	20240524	-20.36	2490	20241209	50.00	3895	-4.11	20250324	2845	31.28	20250113	4690	-20.36	20240524	2490	50.00	20241209	2.25	N	036620	500	466 억	7563812	N	N	2	N	N
29	20250325	130439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3745	-75	5	-1.96	2422372383	652496	29.15	3815	3815	3560	4965	2675	3820	3712.47	8.14	-105348	4000	3910	3805	3715	3610	3955	3760	467	1145	500	2820	5	1	92906558	3479	14.03	4.36	12	0.70	267.00	859.00	4690	20240524	-20.15	2490	20241209	50.40	3895	-3.85	20250324	2845	31.63	20250113	4690	-20.15	20240524	2490	50.40	20241209	2.25	N	036620	500	466 억	7563812	N	N	2	N	N
30	20250325	120439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3685	-135	5	-3.53	1918155502	516051	23.06	3815	3815	3560	4965	2675	3820	3716.99	8.14	-90352	4000	3910	3805	3715	3610	3955	3760	467	1145	500	2820	5	1	92906558	3424	13.80	4.29	12	0.56	267.00	859.00	4690	20240524	-21.43	2490	20241209	47.99	3895	-5.39	20250324	2845	29.53	20250113	4690	-21.43	20240524	2490	47.99	20241209	2.25	N	036620	500	466 억	7563812	N	N	2	N	N
31	20250325	110439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3720	-100	5	-2.62	1621180882	435677	19.47	3815	3815	3560	4965	2675	3820	3721.06	8.14	-65856	4000	3910	3805	3715	3610	3955	3760	467	1145	500	2820	5	1	92906558	3456	13.93	4.33	12	0.47	267.00	859.00	4690	20240524	-20.68	2490	20241209	49.40	3895	-4.49	20250324	2845	30.76	20250113	4690	-20.68	20240524	2490	49.40	20241209	2.25	N	036620	500	466 억	7563812	N	N	2	N	N
32	20250325	100446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3710	-110	5	-2.88	1200631967	322466	14.41	3815	3815	3560	4965	2675	3820	3723.28	8.14	-52924	4000	3910	3805	3715	3610	3955	3760	467	1145	500	2820	5	1	92906558	3447	13.90	4.32	12	0.35	267.00	859.00	4690	20240524	-20.90	2490	20241209	49.00	3895	-4.75	20250324	2845	30.40	20250113	4690	-20.90	20240524	2490	49.00	20241209	2.25	N	036620	500	466 억	7563812	N	N	2	N	N
33	20250325	090440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3750	-70	5	-1.83	266765205	70957	3.17	3815	3815	3560	4965	2675	3820	3759.53	8.14	-10871	4000	3910	3805	3715	3610	3955	3760	467	1145	500	2820	5	1	92906558	3484	14.04	4.37	12	0.08	267.00	859.00	4690	20240524	-20.04	2490	20241209	50.60	3895	-3.72	20250324	2845	31.81	20250113	4690	-20.04	20240524	2490	50.60	20241209	2.25	N	036620	500	466 억	7563812	N	N	2	N	N
34	20250324	160437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3820	65	2	1.73	8512152408	2231038	69.59	3750	3895	3700	4880	2630	3755	3815.33	8.35	-189416	4065	3910	3630	3475	3195	3987	3552	467	1125	500	2770	5	1	92906558	3549	14.31	4.45	12	2.40	267.00	859.00	4690	20240524	-18.55	2490	20241209	53.41	3895	-1.93	20250324	2845	34.27	20250113	4690	-18.55	20240524	2490	53.41	20241209	2.27	N	036620	500	466 억	7755301	N	N	2	N	N
35	20250324	150440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3780	25	2	0.67	8011164393	2099582	65.49	3750	3895	3700	4880	2630	3755	3815.60	8.35	-174614	4065	3910	3630	3475	3195	3987	3552	467	1125	500	2770	5	1	92906558	3512	14.16	4.40	12	2.26	267.00	859.00	4690	20240524	-19.40	2490	20241209	51.81	3895	-2.95	20250324	2845	32.86	20250113	4690	-19.40	20240524	2490	51.81	20241209	2.27	N	036620	500	466 억	7755301	N	N	88	N	N
36	20250324	140441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3795	40	2	1.07	7333428650	1920857	59.92	3750	3895	3700	4880	2630	3755	3817.79	8.35	-164455	4065	3910	3630	3475	3195	3987	3552	467	1125	500	2770	5	1	92906558	3526	14.21	4.42	12	2.07	267.00	859.00	4690	20240524	-19.08	2490	20241209	52.41	3895	-2.57	20250324	2845	33.39	20250113	4690	-19.08	20240524	2490	52.41	20241209	2.27	N	036620	500	466 억	7755301	N	N	88	N	N
37	20250324	130440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3780	25	2	0.67	6694060020	1752249	54.66	3750	3895	3700	4880	2630	3755	3820.27	8.35	-131894	4065	3910	3630	3475	3195	3987	3552	467	1125	500	2770	5	1	92906558	3512	14.16	4.40	12	1.89	267.00	859.00	4690	20240524	-19.40	2490	20241209	51.81	3895	-2.95	20250324	2845	32.86	20250113	4690	-19.40	20240524	2490	51.81	20241209	2.27	N	036620	500	466 억	7755301	N	N	88	N	N
38	20250324	120440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3795	40	2	1.07	6037011498	1578058	49.22	3750	3895	3700	4880	2630	3755	3825.60	8.35	-73642	4065	3910	3630	3475	3195	3987	3552	467	1125	500	2770	5	1	92906558	3526	14.21	4.42	12	1.70	267.00	859.00	4690	20240524	-19.08	2490	20241209	52.41	3895	-2.57	20250324	2845	33.39	20250113	4690	-19.08	20240524	2490	52.41	20241209	2.27	N	036620	500	466 억	7755301	N	N	88	N	N
39	20250324	110440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3795	40	2	1.07	5543347931	1447790	45.16	3750	3895	3700	4880	2630	3755	3828.83	8.35	-52161	4065	3910	3630	3475	3195	3987	3552	467	1125	500	2770	5	1	92906558	3526	14.21	4.42	12	1.56	267.00	859.00	4690	20240524	-19.08	2490	20241209	52.41	3895	-2.57	20250324	2845	33.39	20250113	4690	-19.08	20240524	2490	52.41	20241209	2.27	N	036620	500	466 억	7755301	N	N	88	N	N
40	20250324	100438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3830	75	2	2.00	4528073814	1181492	36.85	3750	3895	3700	4880	2630	3755	3832.50	8.35	-36287	4065	3910	3630	3475	3195	3987	3552	467	1125	500	2770	5	1	92906558	3558	14.34	4.46	12	1.27	267.00	859.00	4690	20240524	-18.34	2490	20241209	53.82	3895	-1.67	20250324	2845	34.62	20250113	4690	-18.34	20240524	2490	53.82	20241209	2.27	N	036620	500	466 억	7755301	N	N	88	N	N
41	20250324	090440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3750	-5	5	-0.13	235682327	62973	1.96	3750	3775	3700	4880	2630	3755	3742.59	8.35	-11619	4065	3910	3630	3475	3195	3987	3552	467	1125	500	2770	5	1	92906558	3484	14.04	4.37	12	0.07	267.00	859.00	4690	20240524	-20.04	2490	20241209	50.60	3785	-0.92	20250321	2845	31.81	20250113	4690	-20.04	20240524	2490	50.60	20241209	2.27	N	036620	500	466 억	7755301	N	N	88	N	N
42	20250321	160455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3755	285	2	8.21	11619874048	3189702	530.31	3455	3785	3350	4510	2430	3470	3642.85	7.96	316789	3620	3545	3495	3420	3370	3520	3395	467	1040	500	2560	5	1	92906558	3489	14.06	4.37	12	3.43	267.00	859.00	4690	20240524	-19.94	2490	20241209	50.80	3785	-0.79	20250321	2845	31.99	20250113	4690	-19.94	20240524	2490	50.80	20241209	2.20	N	036620	500	466 억	7392651	N	N	88	N	N
43	20250321	150439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3755	285	2	8.21	10619626323	2921333	485.69	3455	3785	3350	4510	2430	3470	3635.20	7.96	276334	3620	3545	3495	3420	3370	3520	3395	467	1040	500	2560	5	1	92906558	3489	14.06	4.37	12	3.14	267.00	859.00	4690	20240524	-19.94	2490	20241209	50.80	3785	-0.79	20250321	2845	31.99	20250113	4690	-19.94	20240524	2490	50.80	20241209	2.20	N	036620	500	466 억	7392651	N	N	43	N	N
44	20250321	140440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3670	200	2	5.76	7692562808	2134608	354.89	3455	3735	3350	4510	2430	3470	3603.74	7.96	182450	3620	3545	3495	3420	3370	3520	3395	467	1040	500	2560	5	1	92906558	3410	13.75	4.27	12	2.30	267.00	859.00	4690	20240524	-21.75	2490	20241209	47.39	3735	-1.74	20250321	2845	29.00	20250113	4690	-21.75	20240524	2490	47.39	20241209	2.20	N	036620	500	466 억	7392651	N	N	43	N	N
45	20250321	130440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3690	220	2	6.34	4809599387	1354699	225.23	3455	3705	3350	4510	2430	3470	3550.31	7.96	139513	3620	3545	3495	3420	3370	3520	3395	467	1040	500	2560	5	1	92906558	3428	13.82	4.30	12	1.46	267.00	859.00	4690	20240524	-21.32	2490	20241209	48.19	3705	-0.40	20250321	2845	29.70	20250113	4690	-21.32	20240524	2490	48.19	20241209	2.20	N	036620	500	466 억	7392651	N	N	43	N	N
46	20250321	120440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3640	170	2	4.90	3131345852	895959	148.96	3455	3665	3350	4510	2430	3470	3494.97	7.96	107784	3620	3545	3495	3420	3370	3520	3395	467	1040	500	2560	5	1	92906558	3382	13.63	4.24	12	0.96	267.00	859.00	4690	20240524	-22.39	2490	20241209	46.18	3690	-1.36	20250228	2845	27.94	20250113	4690	-22.39	20240524	2490	46.18	20241209	2.20	N	036620	500	466 억	7392651	N	N	43	N	N
47	20250321	110439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3520	50	2	1.44	1773036147	518198	86.15	3455	3540	3350	4510	2430	3470	3421.54	7.96	74826	3620	3545	3495	3420	3370	3520	3395	467	1040	500	2560	5	1	92906558	3270	13.18	4.10	12	0.56	267.00	859.00	4690	20240524	-24.95	2490	20241209	41.37	3690	-4.61	20250228	2845	23.73	20250113	4690	-24.95	20240524	2490	41.37	20241209	2.20	N	036620	500	466 억	7392651	N	N	43	N	N
48	20250321	100440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3370	-100	5	-2.88	716352848	211696	35.20	3455	3470	3350	4510	2430	3470	3383.88	7.96	36056	3620	3545	3495	3420	3370	3520	3395	467	1040	500	2560	5	1	92906558	3131	12.62	3.92	12	0.23	267.00	859.00	4690	20240524	-28.14	2490	20241209	35.34	3690	-8.67	20250228	2845	18.45	20250113	4690	-28.14	20240524	2490	35.34	20241209	2.20	N	036620	500	466 억	7392651	N	N	43	N	N
49	20250321	090442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3460	-10	5	-0.29	4455040	1291	0.21	3455	3470	3440	4510	2430	3470	3450.84	7.96	310	3620	3545	3495	3420	3370	3520	3395	467	1040	500	2560	5	1	92906558	3215	12.96	4.03	12	0.00	267.00	859.00	4690	20240524	-26.23	2490	20241209	38.96	3690	-6.23	20250228	2845	21.62	20250113	4690	-26.23	20240524	2490	38.96	20241209	2.20	N	036620	500	466 억	7392651	N	N	43	N	N
50	20250320	160733	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3470	-60	5	-1.70	1154414780	329422	45.30	3525	3570	3445	4585	2475	3530	3504.38	7.94	9373	3743	3636	3548	3441	3353	3592	3397	467	1055	500	2610	5	1	92906558	3224	13.00	4.04	12	0.35	267.00	859.00	4690	20240524	-26.01	2490	20241209	39.36	3690	-5.96	20250228	2845	21.97	20250113	4690	-26.01	20240524	2490	39.36	20241209	2.19	N	036620	500	466 억	7375959	N	N	43	N	N
51	20250320	150439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3475	-55	5	-1.56	1008473880	287258	39.50	3525	3570	3455	4585	2475	3530	3510.69	7.94	1703	3743	3636	3548	3441	3353	3592	3397	467	1055	500	2610	5	1	92906558	3229	13.01	4.05	12	0.31	267.00	859.00	4690	20240524	-25.91	2490	20241209	39.56	3690	-5.83	20250228	2845	22.14	20250113	4690	-25.91	20240524	2490	39.56	20241209	2.19	N	036620	500	466 억	7375959	N	N	83	N	N
52	20250320	140441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3495	-35	5	-0.99	798292710	226755	31.18	3525	3570	3480	4585	2475	3530	3520.50	7.94	-5726	3743	3636	3548	3441	3353	3592	3397	467	1055	500	2610	5	1	92906558	3247	13.09	4.07	12	0.24	267.00	859.00	4690	20240524	-25.48	2490	20241209	40.36	3690	-5.28	20250228	2845	22.85	20250113	4690	-25.48	20240524	2490	40.36	20241209	2.19	N	036620	500	466 억	7375959	N	N	83	N	N
53	20250320	130441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3530	0	3	0.00	639962400	181772	24.99	3525	3570	3480	4585	2475	3530	3520.68	7.94	-6923	3743	3636	3548	3441	3353	3592	3397	467	1055	500	2610	5	1	92906558	3280	13.22	4.11	12	0.20	267.00	859.00	4690	20240524	-24.73	2490	20241209	41.77	3690	-4.34	20250228	2845	24.08	20250113	4690	-24.73	20240524	2490	41.77	20241209	2.19	N	036620	500	466 억	7375959	N	N	83	N	N
54	20250320	120439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3530	0	3	0.00	547208665	155515	21.38	3525	3570	3480	4585	2475	3530	3518.68	7.94	109	3743	3636	3548	3441	3353	3592	3397	467	1055	500	2610	5	1	92906558	3280	13.22	4.11	12	0.17	267.00	859.00	4690	20240524	-24.73	2490	20241209	41.77	3690	-4.34	20250228	2845	24.08	20250113	4690	-24.73	20240524	2490	41.77	20241209	2.19	N	036620	500	466 억	7375959	N	N	83	N	N
55	20250320	110439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3535	5	2	0.14	424184100	120838	16.62	3525	3540	3480	4585	2475	3530	3510.34	7.94	1743	3743	3636	3548	3441	3353	3592	3397	467	1055	500	2610	5	1	92906558	3284	13.24	4.12	12	0.13	267.00	859.00	4690	20240524	-24.63	2490	20241209	41.97	3690	-4.20	20250228	2845	24.25	20250113	4690	-24.63	20240524	2490	41.97	20241209	2.19	N	036620	500	466 억	7375959	N	N	83	N	N
56	20250320	100438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3520	-10	5	-0.28	287205895	81952	11.27	3525	3540	3480	4585	2475	3530	3504.54	7.94	-5948	3743	3636	3548	3441	3353	3592	3397	467	1055	500	2610	5	1	92906558	3270	13.18	4.10	12	0.09	267.00	859.00	4690	20240524	-24.95	2490	20241209	41.37	3690	-4.61	20250228	2845	23.73	20250113	4690	-24.95	20240524	2490	41.37	20241209	2.19	N	036620	500	466 억	7375959	N	N	83	N	N
57	20250320	090441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3530	0	3	0.00	11422520	3237	0.45	3525	3540	3495	4585	2475	3530	3528.71	7.94	-84	3743	3636	3548	3441	3353	3592	3397	467	1055	500	2610	5	1	92906558	3280	13.22	4.11	12	0.00	267.00	859.00	4690	20240524	-24.73	2490	20241209	41.77	3690	-4.34	20250228	2845	24.08	20250113	4690	-24.73	20240524	2490	41.77	20241209	2.19	N	036620	500	466 억	7375959	N	N	83	N	N
58	20250319	160437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3530	-85	5	-2.35	2554005553	725488	62.96	3650	3655	3460	4695	2535	3615	3520.36	8.17	-255285	3745	3680	3590	3525	3435	3712	3557	467	1080	500	2670	5	1	92906558	3280	13.22	4.11	12	0.78	267.00	859.00	4690	20240524	-24.73	2490	20241209	41.77	3690	-4.34	20250228	2845	24.08	20250113	4690	-24.73	20240524	2490	41.77	20241209	2.19	N	036620	500	466 억	7589883	N	N	83	N	N
59	20250319	150438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3525	-90	5	-2.49	2440859371	693306	60.17	3650	3655	3460	4695	2535	3615	3520.57	8.17	-246792	3745	3680	3590	3525	3435	3712	3557	467	1080	500	2670	5	1	92906558	3275	13.20	4.10	12	0.75	267.00	859.00	4690	20240524	-24.84	2490	20241209	41.57	3690	-4.47	20250228	2845	23.90	20250113	4690	-24.84	20240524	2490	41.57	20241209	2.19	N	036620	500	466 억	7589883	N	N	182	N	N
60	20250319	140439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3490	-125	5	-3.46	1988793916	564741	49.01	3650	3655	3460	4695	2535	3615	3521.56	8.17	-206572	3745	3680	3590	3525	3435	3712	3557	467	1080	500	2670	5	1	92906558	3242	13.07	4.06	12	0.61	267.00	859.00	4690	20240524	-25.59	2490	20241209	40.16	3690	-5.42	20250228	2845	22.67	20250113	4690	-25.59	20240524	2490	40.16	20241209	2.19	N	036620	500	466 억	7589883	N	N	182	N	N
61	20250319	130437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3500	-115	5	-3.18	1809807585	513471	44.56	3650	3655	3460	4695	2535	3615	3524.60	8.17	-179713	3745	3680	3590	3525	3435	3712	3557	467	1080	500	2670	5	1	92906558	3252	13.11	4.07	12	0.55	267.00	859.00	4690	20240524	-25.37	2490	20241209	40.56	3690	-5.15	20250228	2845	23.02	20250113	4690	-25.37	20240524	2490	40.56	20241209	2.19	N	036620	500	466 억	7589883	N	N	182	N	N
62	20250319	120437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3495	-120	5	-3.32	1546260523	438253	38.04	3650	3655	3460	4695	2535	3615	3528.18	8.17	-164857	3745	3680	3590	3525	3435	3712	3557	467	1080	500	2670	5	1	92906558	3247	13.09	4.07	12	0.47	267.00	859.00	4690	20240524	-25.48	2490	20241209	40.36	3690	-5.28	20250228	2845	22.85	20250113	4690	-25.48	20240524	2490	40.36	20241209	2.19	N	036620	500	466 억	7589883	N	N	182	N	N
63	20250319	110438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3475	-140	5	-3.87	1329416445	376162	32.65	3650	3655	3460	4695	2535	3615	3534.10	8.17	-149750	3745	3680	3590	3525	3435	3712	3557	467	1080	500	2670	5	1	92906558	3229	13.01	4.05	12	0.40	267.00	859.00	4690	20240524	-25.91	2490	20241209	39.56	3690	-5.83	20250228	2845	22.14	20250113	4690	-25.91	20240524	2490	39.56	20241209	2.19	N	036620	500	466 억	7589883	N	N	182	N	N
64	20250319	100439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3520	-95	5	-2.63	821493345	230436	20.00	3650	3655	3505	4695	2535	3615	3564.89	8.17	-60508	3745	3680	3590	3525	3435	3712	3557	467	1080	500	2670	5	1	92906558	3270	13.18	4.10	12	0.25	267.00	859.00	4690	20240524	-24.95	2490	20241209	41.37	3690	-4.61	20250228	2845	23.73	20250113	4690	-24.95	20240524	2490	41.37	20241209	2.19	N	036620	500	466 억	7589883	N	N	182	N	N
65	20250319	090440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3590	-25	5	-0.69	162092290	44753	3.88	3650	3655	3575	4695	2535	3615	3621.98	8.17	-16748	3745	3680	3590	3525	3435	3712	3557	467	1080	500	2670	5	1	92906558	3335	13.45	4.18	12	0.05	267.00	859.00	4690	20240524	-23.45	2490	20241209	44.18	3690	-2.71	20250228	2845	26.19	20250113	4690	-23.45	20240524	2490	44.18	20241209	2.19	N	036620	500	466 억	7589883	N	N	182	N	N
66	20250318	160435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3615	115	2	3.29	4124264785	1147414	431.62	3525	3655	3500	4550	2450	3500	3594.38	8.14	17549	3596	3547	3461	3412	3326	3572	3437	467	1050	500	2590	5	1	92906558	3359	13.54	4.21	12	1.24	267.00	859.00	4690	20240524	-22.92	2490	20241209	45.18	3690	-2.03	20250228	2845	27.07	20250113	4690	-22.92	20240524	2490	45.18	20241209	2.16	N	036620	500	466 억	7561927	N	N	182	N	N
67	20250318	150438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3615	115	2	3.29	3630467782	1010821	380.24	3525	3655	3500	4550	2450	3500	3591.60	8.14	-684	3596	3547	3461	3412	3326	3572	3437	467	1050	500	2590	5	1	92906558	3359	13.54	4.21	12	1.09	267.00	859.00	4690	20240524	-22.92	2490	20241209	45.18	3690	-2.03	20250228	2845	27.07	20250113	4690	-22.92	20240524	2490	45.18	20241209	2.16	N	036620	500	466 억	7561927	N	N	37	N	N
68	20250318	140437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3560	60	2	1.71	3092744988	860691	323.76	3525	3655	3500	4550	2450	3500	3593.33	8.14	-48787	3596	3547	3461	3412	3326	3572	3437	467	1050	500	2590	5	1	92906558	3307	13.33	4.14	12	0.93	267.00	859.00	4690	20240524	-24.09	2490	20241209	42.97	3690	-3.52	20250228	2845	25.13	20250113	4690	-24.09	20240524	2490	42.97	20241209	2.16	N	036620	500	466 억	7561927	N	N	37	N	N
69	20250318	130436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3575	75	2	2.14	2710178459	753915	283.60	3525	3655	3500	4550	2450	3500	3594.81	8.14	-47218	3596	3547	3461	3412	3326	3572	3437	467	1050	500	2590	5	1	92906558	3321	13.39	4.16	12	0.81	267.00	859.00	4690	20240524	-23.77	2490	20241209	43.57	3690	-3.12	20250228	2845	25.66	20250113	4690	-23.77	20240524	2490	43.57	20241209	2.16	N	036620	500	466 억	7561927	N	N	37	N	N
70	20250318	120436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3565	65	2	1.86	2525073737	702062	264.09	3525	3655	3500	4550	2450	3500	3596.65	8.14	-41049	3596	3547	3461	3412	3326	3572	3437	467	1050	500	2590	5	1	92906558	3312	13.35	4.15	12	0.76	267.00	859.00	4690	20240524	-23.99	2490	20241209	43.17	3690	-3.39	20250228	2845	25.31	20250113	4690	-23.99	20240524	2490	43.17	20241209	2.16	N	036620	500	466 억	7561927	N	N	37	N	N
71	20250318	110435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3560	60	2	1.71	2294062556	637237	239.71	3525	3655	3500	4550	2450	3500	3600.01	8.14	-29584	3596	3547	3461	3412	3326	3572	3437	467	1050	500	2590	5	1	92906558	3307	13.33	4.14	12	0.69	267.00	859.00	4690	20240524	-24.09	2490	20241209	42.97	3690	-3.52	20250228	2845	25.13	20250113	4690	-24.09	20240524	2490	42.97	20241209	2.16	N	036620	500	466 억	7561927	N	N	37	N	N
72	20250318	100437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3585	85	2	2.43	1720575831	477821	179.74	3525	3655	3500	4550	2450	3500	3600.88	8.14	-35505	3596	3547	3461	3412	3326	3572	3437	467	1050	500	2590	5	1	92906558	3331	13.43	4.17	12	0.51	267.00	859.00	4690	20240524	-23.56	2490	20241209	43.98	3690	-2.85	20250228	2845	26.01	20250113	4690	-23.56	20240524	2490	43.98	20241209	2.16	N	036620	500	466 억	7561927	N	N	37	N	N
73	20250318	090438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3590	90	2	2.57	198219025	55484	20.87	3525	3610	3500	4550	2450	3500	3572.54	8.14	7535	3596	3547	3461	3412	3326	3572	3437	467	1050	500	2590	5	1	92906558	3335	13.45	4.18	12	0.06	267.00	859.00	4690	20240524	-23.45	2490	20241209	44.18	3690	-2.71	20250228	2845	26.19	20250113	4690	-23.45	20240524	2490	44.18	20241209	2.16	N	036620	500	466 억	7561927	N	N	37	N	N
74	20250317	160435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3500	75	2	2.19	910102335	264681	53.14	3450	3510	3375	4450	2400	3425	3438.47	8.16	-7182	3611	3517	3436	3342	3261	3477	3302	467	1025	500	2530	5	1	92906558	3252	13.11	4.07	12	0.28	267.00	859.00	4690	20240524	-25.37	2490	20241209	40.56	3690	-5.15	20250228	2845	23.02	20250113	4690	-25.37	20240524	2490	40.56	20241209	2.18	N	036620	500	466 억	7582076	N	N	37	N	N
75	20250317	150435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3485	60	2	1.75	842482595	245308	49.25	3450	3510	3375	4450	2400	3425	3434.39	8.16	-8583	3611	3517	3436	3342	3261	3477	3302	467	1025	500	2530	5	1	92906558	3238	13.05	4.06	12	0.26	267.00	859.00	4690	20240524	-25.69	2490	20241209	39.96	3690	-5.56	20250228	2845	22.50	20250113	4690	-25.69	20240524	2490	39.96	20241209	2.18	N	036620	500	466 억	7582076	N	N	61	N	N
76	20250317	140436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3435	10	2	0.29	519797815	152796	30.67	3450	3450	3375	4450	2400	3425	3401.91	8.16	-16394	3611	3517	3436	3342	3261	3477	3302	467	1025	500	2530	5	1	92906558	3191	12.87	4.00	12	0.16	267.00	859.00	4690	20240524	-26.76	2490	20241209	37.95	3690	-6.91	20250228	2845	20.74	20250113	4690	-26.76	20240524	2490	37.95	20241209	2.18	N	036620	500	466 억	7582076	N	N	61	N	N
77	20250317	130435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3420	-5	5	-0.15	353621945	104049	20.89	3450	3450	3375	4450	2400	3425	3398.61	8.16	-24782	3611	3517	3436	3342	3261	3477	3302	467	1025	500	2530	5	1	92906558	3177	12.81	3.98	12	0.11	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.18	N	036620	500	466 억	7582076	N	N	61	N	N
78	20250317	120434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3410	-15	5	-0.44	298102440	87799	17.63	3450	3450	3375	4450	2400	3425	3395.28	8.16	-20587	3611	3517	3436	3342	3261	3477	3302	467	1025	500	2530	5	1	92906558	3168	12.77	3.97	12	0.09	267.00	859.00	4690	20240524	-27.29	2490	20241209	36.95	3690	-7.59	20250228	2845	19.86	20250113	4690	-27.29	20240524	2490	36.95	20241209	2.18	N	036620	500	466 억	7582076	N	N	61	N	N
79	20250317	110435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3390	-35	5	-1.02	246942185	72728	14.60	3450	3450	3375	4450	2400	3425	3395.42	8.16	-18648	3611	3517	3436	3342	3261	3477	3302	467	1025	500	2530	5	1	92906558	3150	12.70	3.95	12	0.08	267.00	859.00	4690	20240524	-27.72	2490	20241209	36.14	3690	-8.13	20250228	2845	19.16	20250113	4690	-27.72	20240524	2490	36.14	20241209	2.18	N	036620	500	466 억	7582076	N	N	61	N	N
80	20250317	100436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3395	-30	5	-0.88	183310960	54013	10.84	3450	3450	3375	4450	2400	3425	3393.83	8.16	-21731	3611	3517	3436	3342	3261	3477	3302	467	1025	500	2530	5	1	92906558	3154	12.72	3.95	12	0.06	267.00	859.00	4690	20240524	-27.61	2490	20241209	36.35	3690	-7.99	20250228	2845	19.33	20250113	4690	-27.61	20240524	2490	36.35	20241209	2.18	N	036620	500	466 억	7582076	N	N	61	N	N
81	20250317	090435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3395	-30	5	-0.88	54726315	16055	3.22	3450	3450	3385	4450	2400	3425	3408.68	8.16	-14253	3611	3517	3436	3342	3261	3477	3302	467	1025	500	2530	5	1	92906558	3154	12.72	3.95	12	0.02	267.00	859.00	4690	20240524	-27.61	2490	20241209	36.35	3690	-7.99	20250228	2845	19.33	20250113	4690	-27.61	20240524	2490	36.35	20241209	2.18	N	036620	500	466 억	7582076	N	N	61	N	N
82	20250314	160434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3425	-70	5	-2.00	1702554621	497762	52.08	3450	3530	3355	4540	2450	3495	3420.42	8.23	-72133	3768	3631	3498	3361	3228	3700	3430	467	1045	500	2580	5	1	92906558	3182	12.83	3.99	12	0.54	267.00	859.00	4690	20240524	-26.97	2490	20241209	37.55	3690	-7.18	20250228	2845	20.39	20250113	4690	-26.97	20240524	2490	37.55	20241209	2.17	N	036620	500	466 억	7647766	N	N	61	N	N
83	20250314	150437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3375	-120	5	-3.43	1463138713	427065	44.69	3450	3530	3355	4540	2450	3495	3426.03	8.23	-58685	3768	3631	3498	3361	3228	3700	3430	467	1045	500	2580	5	1	92906558	3136	12.64	3.93	12	0.46	267.00	859.00	4690	20240524	-28.04	2490	20241209	35.54	3690	-8.54	20250228	2845	18.63	20250113	4690	-28.04	20240524	2490	35.54	20241209	2.17	N	036620	500	466 억	7647766	N	N	7	N	N
84	20250314	140433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3365	-130	5	-3.72	1050769263	304993	31.91	3450	3530	3355	4540	2450	3495	3445.22	8.23	-77394	3768	3631	3498	3361	3228	3700	3430	467	1045	500	2580	5	1	92906558	3126	12.60	3.92	12	0.33	267.00	859.00	4690	20240524	-28.25	2490	20241209	35.14	3690	-8.81	20250228	2845	18.28	20250113	4690	-28.25	20240524	2490	35.14	20241209	2.17	N	036620	500	466 억	7647766	N	N	7	N	N
85	20250314	130433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3465	-30	5	-0.86	549530938	157874	16.52	3450	3530	3445	4540	2450	3495	3480.82	8.23	-29141	3768	3631	3498	3361	3228	3700	3430	467	1045	500	2580	5	1	92906558	3219	12.98	4.03	12	0.17	267.00	859.00	4690	20240524	-26.12	2490	20241209	39.16	3690	-6.10	20250228	2845	21.79	20250113	4690	-26.12	20240524	2490	39.16	20241209	2.17	N	036620	500	466 억	7647766	N	N	7	N	N
86	20250314	120436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3485	-10	5	-0.29	488635563	140325	14.68	3450	3530	3445	4540	2450	3495	3482.17	8.23	-16107	3768	3631	3498	3361	3228	3700	3430	467	1045	500	2580	5	1	92906558	3238	13.05	4.06	12	0.15	267.00	859.00	4690	20240524	-25.69	2490	20241209	39.96	3690	-5.56	20250228	2845	22.50	20250113	4690	-25.69	20240524	2490	39.96	20241209	2.17	N	036620	500	466 억	7647766	N	N	7	N	N
87	20250314	110433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3500	5	2	0.14	428522138	123063	12.88	3450	3530	3445	4540	2450	3495	3482.14	8.23	-10670	3768	3631	3498	3361	3228	3700	3430	467	1045	500	2580	5	1	92906558	3252	13.11	4.07	12	0.13	267.00	859.00	4690	20240524	-25.37	2490	20241209	40.56	3690	-5.15	20250228	2845	23.02	20250113	4690	-25.37	20240524	2490	40.56	20241209	2.17	N	036620	500	466 억	7647766	N	N	7	N	N
88	20250314	100435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3475	-20	5	-0.57	340724175	97923	10.25	3450	3530	3445	4540	2450	3495	3479.51	8.23	-4840	3768	3631	3498	3361	3228	3700	3430	467	1045	500	2580	5	1	92906558	3229	13.01	4.05	12	0.11	267.00	859.00	4690	20240524	-25.91	2490	20241209	39.56	3690	-5.83	20250228	2845	22.14	20250113	4690	-25.91	20240524	2490	39.56	20241209	2.17	N	036620	500	466 억	7647766	N	N	7	N	N
89	20250314	090436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3485	-10	5	-0.29	85948540	24569	2.57	3450	3530	3450	4540	2450	3495	3498.25	8.23	-5655	3768	3631	3498	3361	3228	3700	3430	467	1045	500	2580	5	1	92906558	3238	13.05	4.06	12	0.03	267.00	859.00	4690	20240524	-25.69	2490	20241209	39.96	3690	-5.56	20250228	2845	22.50	20250113	4690	-25.69	20240524	2490	39.96	20241209	2.17	N	036620	500	466 억	7647766	N	N	7	N	N
90	20250313	160431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3495	85	2	2.49	3350538580	953662	379.80	3445	3635	3365	4430	2390	3410	3513.34	8.28	-56491	3490	3450	3410	3370	3330	3470	3390	467	1020	500	2520	5	1	92906558	3247	13.09	4.07	12	1.03	267.00	859.00	4690	20240524	-25.48	2490	20241209	40.36	3690	-5.28	20250228	2845	22.85	20250113	4690	-25.48	20240524	2490	40.36	20241209	2.24	N	036620	500	466 억	7690700	N	N	7	N	N
91	20250313	150432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3500	90	2	2.64	3217434700	915542	364.62	3445	3635	3365	4430	2390	3410	3514.24	8.28	-62491	3490	3450	3410	3370	3330	3470	3390	467	1020	500	2520	5	1	92906558	3252	13.11	4.07	12	0.99	267.00	859.00	4690	20240524	-25.37	2490	20241209	40.56	3690	-5.15	20250228	2845	23.02	20250113	4690	-25.37	20240524	2490	40.56	20241209	2.24	N	036620	500	466 억	7690700	N	N	16	N	N
92	20250313	140431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3530	120	2	3.52	2733898915	778530	310.06	3445	3635	3365	4430	2390	3410	3511.62	8.28	-65731	3490	3450	3410	3370	3330	3470	3390	467	1020	500	2520	5	1	92906558	3280	13.22	4.11	12	0.84	267.00	859.00	4690	20240524	-24.73	2490	20241209	41.77	3690	-4.34	20250228	2845	24.08	20250113	4690	-24.73	20240524	2490	41.77	20241209	2.24	N	036620	500	466 억	7690700	N	N	16	N	N
93	20250313	130431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3480	70	2	2.05	2174524470	620549	247.14	3445	3635	3365	4430	2390	3410	3504.19	8.28	-67651	3490	3450	3410	3370	3330	3470	3390	467	1020	500	2520	5	1	92906558	3233	13.03	4.05	12	0.67	267.00	859.00	4690	20240524	-25.80	2490	20241209	39.76	3690	-5.69	20250228	2845	22.32	20250113	4690	-25.80	20240524	2490	39.76	20241209	2.24	N	036620	500	466 억	7690700	N	N	16	N	N
94	20250313	120432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3450	40	2	1.17	661731990	193403	77.02	3445	3490	3365	4430	2390	3410	3421.52	8.28	3724	3490	3450	3410	3370	3330	3470	3390	467	1020	500	2520	5	1	92906558	3205	12.92	4.02	12	0.21	267.00	859.00	4690	20240524	-26.44	2490	20241209	38.55	3690	-6.50	20250228	2845	21.27	20250113	4690	-26.44	20240524	2490	38.55	20241209	2.24	N	036620	500	466 억	7690700	N	N	16	N	N
95	20250313	110431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3420	10	2	0.29	453427860	133296	53.09	3445	3460	3365	4430	2390	3410	3401.66	8.28	16549	3490	3450	3410	3370	3330	3470	3390	467	1020	500	2520	5	1	92906558	3177	12.81	3.98	12	0.14	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.24	N	036620	500	466 억	7690700	N	N	16	N	N
96	20250313	100431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3410	0	3	0.00	284418790	84033	33.47	3445	3445	3365	4430	2390	3410	3384.61	8.28	23857	3490	3450	3410	3370	3330	3470	3390	467	1020	500	2520	5	1	92906558	3168	12.77	3.97	12	0.09	267.00	859.00	4690	20240524	-27.29	2490	20241209	36.95	3690	-7.59	20250228	2845	19.86	20250113	4690	-27.29	20240524	2490	36.95	20241209	2.24	N	036620	500	466 억	7690700	N	N	16	N	N
97	20250313	090432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3430	20	2	0.59	10451500	3068	1.22	3445	3445	3400	4430	2390	3410	3406.62	8.28	-480	3490	3450	3410	3370	3330	3470	3390	467	1020	500	2520	5	1	92906558	3187	12.85	3.99	12	0.00	267.00	859.00	4690	20240524	-26.87	2490	20241209	37.75	3690	-7.05	20250228	2845	20.56	20250113	4690	-26.87	20240524	2490	37.75	20241209	2.24	N	036620	500	466 억	7690700	N	N	16	N	N
98	20250312	160429	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3410	-10	5	-0.29	853990996	250644	56.29	3395	3450	3370	4445	2395	3420	3407.19	8.32	-30633	3573	3496	3388	3311	3203	3535	3350	467	1025	500	2530	5	1	92906558	3168	12.77	3.97	12	0.27	267.00	859.00	4690	20240524	-27.29	2490	20241209	36.95	3690	-7.59	20250228	2845	19.86	20250113	4690	-27.29	20240524	2490	36.95	20241209	2.26	N	036620	500	466 억	7729667	N	N	16	N	N
99	20250312	150430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3412	-8	5	-0.23	813525628	238756	53.62	3395	3450	3370	4445	2395	3420	3407.35	8.32	-33252	3573	3496	3388	3311	3203	3535	3350	467	1025	500	2530	5	1	92906558	3170	12.78	3.97	12	0.26	267.00	859.00	4690	20240524	-27.25	2490	20241209	37.03	3690	-7.53	20250228	2845	19.93	20250113	4690	-27.25	20240524	2490	37.03	20241209	2.26	N	036620	500	466 억	7729667	N	N	0	N	N
100	20250312	140429	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3440	20	2	0.58	647809250	190384	42.76	3395	3450	3370	4445	2395	3420	3402.65	8.32	-35568	3573	3496	3388	3311	3203	3535	3350	467	1025	500	2530	5	1	92906558	3196	12.88	4.00	12	0.20	267.00	859.00	4690	20240524	-26.65	2490	20241209	38.15	3690	-6.78	20250228	2845	20.91	20250113	4690	-26.65	20240524	2490	38.15	20241209	2.26	N	036620	500	466 억	7729667	N	N	0	N	N
101	20250312	130430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3430	10	2	0.29	511764538	150693	33.84	3395	3430	3370	4445	2395	3420	3396.07	8.32	-33173	3573	3496	3388	3311	3203	3535	3350	467	1025	500	2530	5	1	92906558	3187	12.85	3.99	12	0.16	267.00	859.00	4690	20240524	-26.87	2490	20241209	37.75	3690	-7.05	20250228	2845	20.56	20250113	4690	-26.87	20240524	2490	37.75	20241209	2.26	N	036620	500	466 억	7729667	N	N	0	N	N
102	20250312	120431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3385	-35	5	-1.02	394850223	116358	26.13	3395	3425	3370	4445	2395	3420	3393.41	8.32	-26562	3573	3496	3388	3311	3203	3535	3350	467	1025	500	2530	5	1	92906558	3145	12.68	3.94	12	0.13	267.00	859.00	4690	20240524	-27.83	2490	20241209	35.94	3690	-8.27	20250228	2845	18.98	20250113	4690	-27.83	20240524	2490	35.94	20241209	2.26	N	036620	500	466 억	7729667	N	N	0	N	N
103	20250312	110427	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3405	-15	5	-0.44	263897468	77715	17.45	3395	3425	3370	4445	2395	3420	3395.71	8.32	-20555	3573	3496	3388	3311	3203	3535	3350	467	1025	500	2530	5	1	92906558	3163	12.75	3.96	12	0.08	267.00	859.00	4690	20240524	-27.40	2490	20241209	36.75	3690	-7.72	20250228	2845	19.68	20250113	4690	-27.40	20240524	2490	36.75	20241209	2.26	N	036620	500	466 억	7729667	N	N	0	N	N
104	20250312	100429	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3415	-5	5	-0.15	135215783	39793	8.94	3395	3425	3370	4445	2395	3420	3397.98	8.32	-10127	3573	3496	3388	3311	3203	3535	3350	467	1025	500	2530	5	1	92906558	3173	12.79	3.98	12	0.04	267.00	859.00	4690	20240524	-27.19	2490	20241209	37.15	3690	-7.45	20250228	2845	20.04	20250113	4690	-27.19	20240524	2490	37.15	20241209	2.26	N	036620	500	466 억	7729667	N	N	0	N	N
105	20250312	090430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3380	-40	5	-1.17	15414340	4538	1.02	3395	3420	3375	4445	2395	3420	3396.73	8.32	1584	3573	3496	3388	3311	3203	3535	3350	467	1025	500	2530	5	1	92906558	3140	12.66	3.93	12	0.00	267.00	859.00	4690	20240524	-27.93	2490	20241209	35.74	3690	-8.40	20250228	2845	18.80	20250113	4690	-27.93	20240524	2490	35.74	20241209	2.26	N	036620	500	466 억	7729667	N	N	0	N	N
106	20250311	160425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3420	-10	5	-0.29	1499283006	444348	88.13	3285	3465	3280	4455	2405	3430	3374.11	8.25	15707	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3177	12.81	3.98	12	0.48	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.34	N	036620	500	466 억	7664730	N	N	0	N	N
107	20250311	150428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3415	-15	5	-0.44	1432801351	424845	84.26	3285	3465	3280	4455	2405	3430	3372.53	8.25	19015	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3173	12.79	3.98	12	0.46	267.00	859.00	4690	20240524	-27.19	2490	20241209	37.15	3690	-7.45	20250228	2845	20.04	20250113	4690	-27.19	20240524	2490	37.15	20241209	2.34	N	036620	500	466 억	7664730	N	N	0	N	N
108	20250311	140428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3450	20	2	0.58	1296988496	385222	76.40	3285	3465	3280	4455	2405	3430	3366.86	8.25	37169	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3205	12.92	4.02	12	0.41	267.00	859.00	4690	20240524	-26.44	2490	20241209	38.55	3690	-6.50	20250228	2845	21.27	20250113	4690	-26.44	20240524	2490	38.55	20241209	2.34	N	036620	500	466 억	7664730	N	N	0	N	N
109	20250311	130428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3405	-25	5	-0.73	1129661281	336488	66.73	3285	3420	3280	4455	2405	3430	3357.21	8.25	31514	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3163	12.75	3.96	12	0.36	267.00	859.00	4690	20240524	-27.40	2490	20241209	36.75	3690	-7.72	20250228	2845	19.68	20250113	4690	-27.40	20240524	2490	36.75	20241209	2.34	N	036620	500	466 억	7664730	N	N	0	N	N
110	20250311	120427	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3400	-30	5	-0.87	1013937851	302496	59.99	3285	3415	3280	4455	2405	3430	3351.90	8.25	36690	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3159	12.73	3.96	12	0.33	267.00	859.00	4690	20240524	-27.51	2490	20241209	36.55	3690	-7.86	20250228	2845	19.51	20250113	4690	-27.51	20240524	2490	36.55	20241209	2.34	N	036620	500	466 억	7664730	N	N	0	N	N
111	20250311	110427	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3365	-65	5	-1.90	867692176	259421	51.45	3285	3405	3280	4455	2405	3430	3344.73	8.25	44158	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3126	12.60	3.92	12	0.28	267.00	859.00	4690	20240524	-28.25	2490	20241209	35.14	3690	-8.81	20250228	2845	18.28	20250113	4690	-28.25	20240524	2490	35.14	20241209	2.34	N	036620	500	466 억	7664730	N	N	0	N	N
112	20250311	100427	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3355	-75	5	-2.19	700316762	209540	41.56	3285	3405	3280	4455	2405	3430	3342.16	8.25	44710	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3117	12.57	3.91	12	0.23	267.00	859.00	4690	20240524	-28.46	2490	20241209	34.74	3690	-9.08	20250228	2845	17.93	20250113	4690	-28.46	20240524	2490	34.74	20241209	2.34	N	036620	500	466 억	7664730	N	N	0	N	N
113	20250311	090428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3340	-90	5	-2.62	212398965	64145	12.72	3285	3365	3280	4455	2405	3430	3311.23	8.25	24213	3573	3501	3463	3391	3353	3482	3372	467	1025	500	2530	5	1	92906558	3103	12.51	3.89	12	0.07	267.00	859.00	4690	20240524	-28.78	2490	20241209	34.14	3690	-9.49	20250228	2845	17.40	20250113	4690	-28.78	20240524	2490	34.14	20241209	2.34	N	036620	500	466 억	7664730	N	N	0	N	N
114	20250310	160423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3430	-115	5	-3.24	1727981667	500353	77.00	3520	3535	3425	4605	2485	3545	3453.15	8.28	-14547	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3187	12.85	3.99	12	0.54	267.00	859.00	4690	20240524	-26.87	2490	20241209	37.75	3690	-7.05	20250228	2845	20.56	20250113	4690	-26.87	20240524	2490	37.75	20241209	2.30	N	036620	500	466 억	7696143	N	N	10	N	N
115	20250310	150426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3440	-105	5	-2.96	1609990903	466023	71.72	3520	3535	3425	4605	2485	3545	3454.34	8.28	-9109	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3196	12.88	4.00	12	0.50	267.00	859.00	4690	20240524	-26.65	2490	20241209	38.15	3690	-6.78	20250228	2845	20.91	20250113	4690	-26.65	20240524	2490	38.15	20241209	2.30	N	036620	500	466 억	7696143	N	N	10	N	N
116	20250310	140425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3460	-85	5	-2.40	1310462450	379198	58.36	3520	3535	3425	4605	2485	3545	3455.39	8.28	4603	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3215	12.96	4.03	12	0.41	267.00	859.00	4690	20240524	-26.23	2490	20241209	38.96	3690	-6.23	20250228	2845	21.62	20250113	4690	-26.23	20240524	2490	38.96	20241209	2.30	N	036620	500	466 억	7696143	N	N	10	N	N
117	20250310	130425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3460	-85	5	-2.40	1096325140	317178	48.81	3520	3535	3425	4605	2485	3545	3455.91	8.28	1210	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3215	12.96	4.03	12	0.34	267.00	859.00	4690	20240524	-26.23	2490	20241209	38.96	3690	-6.23	20250228	2845	21.62	20250113	4690	-26.23	20240524	2490	38.96	20241209	2.30	N	036620	500	466 억	7696143	N	N	10	N	N
118	20250310	120424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3455	-90	5	-2.54	1003427853	290323	44.68	3520	3535	3425	4605	2485	3545	3455.61	8.28	-6360	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3210	12.94	4.02	12	0.31	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3690	-6.37	20250228	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.30	N	036620	500	466 억	7696143	N	N	10	N	N
119	20250310	110424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3470	-75	5	-2.12	861744240	249289	38.37	3520	3535	3425	4605	2485	3545	3456.07	8.28	-7479	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3224	13.00	4.04	12	0.27	267.00	859.00	4690	20240524	-26.01	2490	20241209	39.36	3690	-5.96	20250228	2845	21.97	20250113	4690	-26.01	20240524	2490	39.36	20241209	2.30	N	036620	500	466 억	7696143	N	N	10	N	N
120	20250310	100425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3435	-110	5	-3.10	554701595	160091	24.64	3520	3535	3430	4605	2485	3545	3463.86	8.28	-28496	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3191	12.87	4.00	12	0.17	267.00	859.00	4690	20240524	-26.76	2490	20241209	37.95	3690	-6.91	20250228	2845	20.74	20250113	4690	-26.76	20240524	2490	37.95	20241209	2.30	N	036620	500	466 억	7696143	N	N	10	N	N
121	20250310	090425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3520	-25	5	-0.71	51449545	14635	2.25	3520	3535	3500	4605	2485	3545	3510.62	8.28	-4947	3678	3611	3478	3411	3278	3645	3445	467	1060	500	2620	5	1	92906558	3270	13.18	4.10	12	0.02	267.00	859.00	4690	20240524	-24.95	2490	20241209	41.37	3690	-4.61	20250228	2845	23.73	20250113	4690	-24.95	20240524	2490	41.37	20241209	2.30	N	036620	500	466 억	7696143	N	N	10	N	N
122	20250307	160424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3545	150	2	4.42	2252558738	644005	138.06	3355	3545	3345	4410	2380	3395	3497.53	8.26	39911	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3294	13.28	4.13	12	0.69	267.00	859.00	4690	20240524	-24.41	2490	20241209	42.37	3690	-3.93	20250228	2845	24.60	20250113	4690	-24.41	20240524	2490	42.37	20241209	2.32	N	036620	500	466 억	7675401	N	N	10	N	N
123	20250307	150426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3535	140	2	4.12	1979577549	566841	121.52	3355	3535	3345	4410	2380	3395	3492.30	8.26	29231	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3284	13.24	4.12	12	0.61	267.00	859.00	4690	20240524	-24.63	2490	20241209	41.97	3690	-4.20	20250228	2845	24.25	20250113	4690	-24.63	20240524	2490	41.97	20241209	2.32	N	036620	500	466 억	7675401	N	N	167	N	N
124	20250307	140424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3500	105	2	3.09	1652407454	473749	101.56	3355	3535	3345	4410	2380	3395	3487.94	8.26	27786	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3252	13.11	4.07	12	0.51	267.00	859.00	4690	20240524	-25.37	2490	20241209	40.56	3690	-5.15	20250228	2845	23.02	20250113	4690	-25.37	20240524	2490	40.56	20241209	2.32	N	036620	500	466 억	7675401	N	N	167	N	N
125	20250307	130425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3505	110	2	3.24	1408122871	404221	86.66	3355	3535	3345	4410	2380	3395	3483.55	8.26	47315	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3256	13.13	4.08	12	0.44	267.00	859.00	4690	20240524	-25.27	2490	20241209	40.76	3690	-5.01	20250228	2845	23.20	20250113	4690	-25.27	20240524	2490	40.76	20241209	2.32	N	036620	500	466 억	7675401	N	N	167	N	N
126	20250307	120426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3505	110	2	3.24	1048411343	301870	64.71	3355	3525	3345	4410	2380	3395	3473.06	8.26	44225	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3256	13.13	4.08	12	0.32	267.00	859.00	4690	20240524	-25.27	2490	20241209	40.76	3690	-5.01	20250228	2845	23.20	20250113	4690	-25.27	20240524	2490	40.76	20241209	2.32	N	036620	500	466 억	7675401	N	N	167	N	N
127	20250307	110425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3505	110	2	3.24	712156808	206045	44.17	3355	3515	3345	4410	2380	3395	3456.32	8.26	68401	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3256	13.13	4.08	12	0.22	267.00	859.00	4690	20240524	-25.27	2490	20241209	40.76	3690	-5.01	20250228	2845	23.20	20250113	4690	-25.27	20240524	2490	40.76	20241209	2.32	N	036620	500	466 억	7675401	N	N	167	N	N
128	20250307	100423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3455	60	2	1.77	337462168	98596	21.14	3355	3470	3345	4410	2380	3395	3422.68	8.26	24670	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3210	12.94	4.02	12	0.11	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3690	-6.37	20250228	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.32	N	036620	500	466 억	7675401	N	N	167	N	N
129	20250307	090426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3385	-10	5	-0.29	40274595	11988	2.57	3355	3385	3345	4410	2380	3395	3359.57	8.26	3672	3545	3470	3425	3350	3305	3447	3327	467	1015	500	2510	5	1	92906558	3145	12.68	3.94	12	0.01	267.00	859.00	4690	20240524	-27.83	2490	20241209	35.94	3690	-8.27	20250228	2845	18.98	20250113	4690	-27.83	20240524	2490	35.94	20241209	2.32	N	036620	500	466 억	7675401	N	N	167	N	N
130	20250306	160423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3395	-60	5	-1.74	1594385775	465070	76.98	3475	3500	3380	4490	2420	3455	3428.27	8.12	-28641	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3154	12.72	3.95	12	0.50	267.00	859.00	4690	20240524	-27.61	2490	20241209	36.35	3690	-7.99	20250228	2845	19.33	20250113	4690	-27.61	20240524	2490	36.35	20241209	2.51	N	036620	500	466 억	7545543	N	N	167	N	N
131	20250306	150422	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3400	-55	5	-1.59	1424477870	415185	68.72	3475	3500	3380	4490	2420	3455	3430.95	8.12	-29479	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3159	12.73	3.96	12	0.45	267.00	859.00	4690	20240524	-27.51	2490	20241209	36.55	3690	-7.86	20250228	2845	19.51	20250113	4690	-27.51	20240524	2490	36.55	20241209	2.51	N	036620	500	466 억	7545543	N	N	443	N	N
132	20250306	140422	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3430	-25	5	-0.72	1168340780	339886	56.26	3475	3500	3380	4490	2420	3455	3437.45	8.12	-11594	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3187	12.85	3.99	12	0.37	267.00	859.00	4690	20240524	-26.87	2490	20241209	37.75	3690	-7.05	20250228	2845	20.56	20250113	4690	-26.87	20240524	2490	37.75	20241209	2.51	N	036620	500	466 억	7545543	N	N	443	N	N
133	20250306	130422	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3420	-35	5	-1.01	949053475	275815	45.65	3475	3500	3380	4490	2420	3455	3440.91	8.12	-16806	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3177	12.81	3.98	12	0.30	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.51	N	036620	500	466 억	7545543	N	N	443	N	N
134	20250306	120422	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3420	-35	5	-1.01	747533739	216992	35.92	3475	3500	3380	4490	2420	3455	3444.98	8.12	953	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3177	12.81	3.98	12	0.23	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.51	N	036620	500	466 억	7545543	N	N	443	N	N
135	20250306	110420	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3460	5	2	0.14	575108710	166943	27.63	3475	3500	3380	4490	2420	3455	3444.94	8.12	11072	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3215	12.96	4.03	12	0.18	267.00	859.00	4690	20240524	-26.23	2490	20241209	38.96	3690	-6.23	20250228	2845	21.62	20250113	4690	-26.23	20240524	2490	38.96	20241209	2.51	N	036620	500	466 억	7545543	N	N	443	N	N
136	20250306	100422	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3430	-25	5	-0.72	370650595	107767	17.84	3475	3500	3380	4490	2420	3455	3439.37	8.12	14945	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3187	12.85	3.99	12	0.12	267.00	859.00	4690	20240524	-26.87	2490	20241209	37.75	3690	-7.05	20250228	2845	20.56	20250113	4690	-26.87	20240524	2490	37.75	20241209	2.51	N	036620	500	466 억	7545543	N	N	443	N	N
137	20250306	090424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3450	-5	5	-0.14	95453385	27803	4.60	3475	3500	3380	4490	2420	3455	3433.20	8.12	3147	3561	3507	3446	3392	3331	3535	3420	467	1035	500	2550	5	1	92906558	3205	12.92	4.02	12	0.03	267.00	859.00	4690	20240524	-26.44	2490	20241209	38.55	3690	-6.50	20250228	2845	21.27	20250113	4690	-26.44	20240524	2490	38.55	20241209	2.51	N	036620	500	466 억	7545543	N	N	443	N	N
138	20250305	160418	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3455	70	2	2.07	2066539023	598891	74.96	3385	3500	3385	4400	2370	3385	3450.61	8.05	64921	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3210	12.94	4.02	12	0.64	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3690	-6.37	20250228	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.51	N	036620	500	466 억	7483387	N	N	443	N	N
139	20250305	150419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3465	80	2	2.36	2006420888	581496	72.78	3385	3500	3385	4400	2370	3385	3450.45	8.05	66603	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3219	12.98	4.03	12	0.63	267.00	859.00	4690	20240524	-26.12	2490	20241209	39.16	3690	-6.10	20250228	2845	21.79	20250113	4690	-26.12	20240524	2490	39.16	20241209	2.51	N	036620	500	466 억	7483387	N	N	62	N	N
140	20250305	140417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3485	100	2	2.95	1779490380	516115	64.60	3385	3500	3385	4400	2370	3385	3447.86	8.05	70207	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3238	13.05	4.06	12	0.56	267.00	859.00	4690	20240524	-25.69	2490	20241209	39.96	3690	-5.56	20250228	2845	22.50	20250113	4690	-25.69	20240524	2490	39.96	20241209	2.51	N	036620	500	466 억	7483387	N	N	62	N	N
141	20250305	130417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3420	35	2	1.03	1276464190	370385	46.36	3385	3500	3385	4400	2370	3385	3446.32	8.05	24653	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3177	12.81	3.98	12	0.40	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3690	-7.32	20250228	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.51	N	036620	500	466 억	7483387	N	N	62	N	N
142	20250305	120419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3435	50	2	1.48	1129214595	327444	40.99	3385	3500	3385	4400	2370	3385	3448.58	8.05	18308	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3191	12.87	4.00	12	0.35	267.00	859.00	4690	20240524	-26.76	2490	20241209	37.95	3690	-6.91	20250228	2845	20.74	20250113	4690	-26.76	20240524	2490	37.95	20241209	2.51	N	036620	500	466 억	7483387	N	N	62	N	N
143	20250305	110416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3470	85	2	2.51	899435330	260695	32.63	3385	3500	3385	4400	2370	3385	3450.15	8.05	7499	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3224	13.00	4.04	12	0.28	267.00	859.00	4690	20240524	-26.01	2490	20241209	39.36	3690	-5.96	20250228	2845	21.97	20250113	4690	-26.01	20240524	2490	39.36	20241209	2.51	N	036620	500	466 억	7483387	N	N	62	N	N
144	20250305	100419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3465	80	2	2.36	556402915	161169	20.17	3385	3500	3385	4400	2370	3385	3452.30	8.05	5268	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3219	12.98	4.03	12	0.17	267.00	859.00	4690	20240524	-26.12	2490	20241209	39.16	3690	-6.10	20250228	2845	21.79	20250113	4690	-26.12	20240524	2490	39.16	20241209	2.51	N	036620	500	466 억	7483387	N	N	62	N	N
145	20250305	090416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3425	40	2	1.18	67661425	19868	2.49	3385	3450	3385	4400	2370	3385	3405.57	8.05	5321	3551	3467	3391	3307	3231	3430	3270	467	1015	500	2500	5	1	92906558	3182	12.83	3.99	12	0.02	267.00	859.00	4690	20240524	-26.97	2490	20241209	37.55	3690	-7.18	20250228	2845	20.39	20250113	4690	-26.97	20240524	2490	37.55	20241209	2.51	N	036620	500	466 억	7483387	N	N	62	N	N
146	20250304	160415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3385	-80	5	-2.31	2679035286	793931	71.67	3390	3475	3315	4500	2430	3465	3374.38	7.87	221346	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3145	12.68	3.94	12	0.85	267.00	859.00	4690	20240524	-27.83	2490	20241209	35.94	3690	-8.27	20250228	2845	18.98	20250113	4690	-27.83	20240524	2490	35.94	20241209	2.50	N	036620	500	466 억	7309470	N	N	62	N	N
147	20250304	150412	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3390	-75	5	-2.16	2516182681	745864	67.33	3390	3475	3315	4500	2430	3465	3373.51	7.87	241487	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3150	12.70	3.95	12	0.80	267.00	859.00	4690	20240524	-27.72	2490	20241209	36.14	3690	-8.13	20250228	2845	19.16	20250113	4690	-27.72	20240524	2490	36.14	20241209	2.50	N	036620	500	466 억	7309470	N	N	546	N	N
148	20250304	140414	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3335	-130	5	-3.75	2055806686	608793	54.96	3390	3475	3330	4500	2430	3465	3376.86	7.87	217312	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3098	12.49	3.88	12	0.66	267.00	859.00	4690	20240524	-28.89	2490	20241209	33.94	3690	-9.62	20250228	2845	17.22	20250113	4690	-28.89	20240524	2490	33.94	20241209	2.50	N	036620	500	466 억	7309470	N	N	546	N	N
149	20250304	130413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3365	-100	5	-2.89	1564471090	461986	41.70	3390	3475	3345	4500	2430	3465	3386.40	7.87	171587	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3126	12.60	3.92	12	0.50	267.00	859.00	4690	20240524	-28.25	2490	20241209	35.14	3690	-8.81	20250228	2845	18.28	20250113	4690	-28.25	20240524	2490	35.14	20241209	2.50	N	036620	500	466 억	7309470	N	N	546	N	N
150	20250304	120411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3385	-80	5	-2.31	1404828706	414609	37.43	3390	3475	3345	4500	2430	3465	3388.32	7.87	155703	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3145	12.68	3.94	12	0.45	267.00	859.00	4690	20240524	-27.83	2490	20241209	35.94	3690	-8.27	20250228	2845	18.98	20250113	4690	-27.83	20240524	2490	35.94	20241209	2.50	N	036620	500	466 억	7309470	N	N	546	N	N
151	20250304	110413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3380	-85	5	-2.45	1211006226	357177	32.24	3390	3475	3345	4500	2430	3465	3390.49	7.87	121280	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3140	12.66	3.93	12	0.38	267.00	859.00	4690	20240524	-27.93	2490	20241209	35.74	3690	-8.40	20250228	2845	18.80	20250113	4690	-27.93	20240524	2490	35.74	20241209	2.50	N	036620	500	466 억	7309470	N	N	546	N	N
152	20250304	100411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3375	-90	5	-2.60	784586483	230440	20.80	3390	3475	3360	4500	2430	3465	3404.73	7.87	67783	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3136	12.64	3.93	12	0.25	267.00	859.00	4690	20240524	-28.04	2490	20241209	35.54	3690	-8.54	20250228	2845	18.63	20250113	4690	-28.04	20240524	2490	35.54	20241209	2.50	N	036620	500	466 억	7309470	N	N	546	N	N
153	20250304	090409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3455	-10	5	-0.29	99658050	29250	2.64	3390	3465	3360	4500	2430	3465	3407.11	7.87	11891	3771	3617	3536	3382	3301	3577	3342	467	1035	500	2560	5	1	92906558	3210	12.94	4.02	12	0.03	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3690	-6.37	20250228	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.50	N	036620	500	466 억	7309470	N	N	546	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History