KissMeData/083640/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141916	57	100.00	KOSDAQ		유통	N	N	N	N	N	259	-4	5	-1.52	56412700	218229	30.16	256	262	253	341	185	263	258.50	0.88	-3584	282	272	264	254	246	277	259	389	78	500	180	1	1	77720351	201	-7.00	0.24	12	0.28	-37.00	1074.00	550	20240327	-52.91	227	20250310	14.10	406	-36.21	20250110	227	14.10	20250310	546	-52.56	20240403	227	14.10	20250310	0.10	Y	083640	500	388 억	683567	N	N	N	N
3	20250328	160710	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	5	2	1.94	192369511	722800	29.93	258	274	256	335	181	258	266.14	0.82	25132	309	283	269	243	229	296	256	389	77	500	180	1	1	77720351	204	-7.11	0.24	12	0.93	-37.00	1074.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	546	-51.83	20240403	227	15.86	20250310	0.10	N	083640	500	388 억	639730	N	N	N	N
4	20250328	150714	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	7	2	2.71	172442114	647468	26.81	258	274	256	335	181	258	266.33	0.82	25584	309	283	269	243	229	296	256	389	77	500	180	1	1	77720351	206	-7.16	0.25	12	0.83	-37.00	1074.00	550	20240327	-51.82	227	20250310	16.74	406	-34.73	20250110	227	16.74	20250310	546	-51.47	20240403	227	16.74	20250310	0.10	N	083640	500	388 억	639730	N	N	N	N
5	20250328	140715	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	7	2	2.71	114540483	431613	17.87	258	272	256	335	181	258	265.38	0.82	26055	309	283	269	243	229	296	256	389	77	500	180	1	1	77720351	206	-7.16	0.25	12	0.56	-37.00	1074.00	550	20240327	-51.82	227	20250310	16.74	406	-34.73	20250110	227	16.74	20250310	546	-51.47	20240403	227	16.74	20250310	0.10	N	083640	500	388 억	639730	N	N	N	N
6	20250328	130714	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	8	2	3.10	110868696	417771	17.30	258	272	256	335	181	258	265.38	0.82	26098	309	283	269	243	229	296	256	389	77	500	180	1	1	77720351	207	-7.19	0.25	12	0.54	-37.00	1074.00	550	20240327	-51.64	227	20250310	17.18	406	-34.48	20250110	227	17.18	20250310	546	-51.28	20240403	227	17.18	20250310	0.10	N	083640	500	388 억	639730	N	N	N	N
7	20250328	120713	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	8	2	3.10	101104824	380944	15.78	258	272	256	335	181	258	265.41	0.82	22502	309	283	269	243	229	296	256	389	77	500	180	1	1	77720351	207	-7.19	0.25	12	0.49	-37.00	1074.00	550	20240327	-51.64	227	20250310	17.18	406	-34.48	20250110	227	17.18	20250310	546	-51.28	20240403	227	17.18	20250310	0.10	N	083640	500	388 억	639730	N	N	N	N
8	20250328	110710	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	8	2	3.10	91823748	346057	14.33	258	272	256	335	181	258	265.34	0.82	24411	309	283	269	243	229	296	256	389	77	500	180	1	1	77720351	207	-7.19	0.25	12	0.45	-37.00	1074.00	550	20240327	-51.64	227	20250310	17.18	406	-34.48	20250110	227	17.18	20250310	546	-51.28	20240403	227	17.18	20250310	0.10	N	083640	500	388 억	639730	N	N	N	N
9	20250328	100715	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	5	2	1.94	77334465	291119	12.06	258	272	256	335	181	258	265.65	0.82	10264	309	283	269	243	229	296	256	389	77	500	180	1	1	77720351	204	-7.11	0.24	12	0.37	-37.00	1074.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	546	-51.83	20240403	227	15.86	20250310	0.10	N	083640	500	388 억	639730	N	N	N	N
10	20250328	090720	57	100.00	KOSDAQ		유통	N	N	N	N	N	259	1	2	0.39	8593604	33321	1.38	258	260	256	335	181	258	257.90	0.82	-8076	309	283	269	243	229	296	256	389	77	500	180	1	1	77720351	201	-7.00	0.24	12	0.04	-37.00	1074.00	550	20240327	-52.91	227	20250310	14.10	406	-36.21	20250110	227	14.10	20250310	546	-52.56	20240403	227	14.10	20250310	0.10	N	083640	500	388 억	639730	N	N	N	N
11	20250327	161623	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	5	2	1.98	657544522	2410290	721.92	255	295	255	328	178	253	272.82	0.72	73715	266	259	255	248	244	257	246	389	75	500	170	1	1	77720351	201	-6.97	0.24	12	3.10	-37.00	1074.00	550	20240327	-53.09	227	20250310	13.66	406	-36.45	20250110	227	13.66	20250310	550	-53.09	20240327	227	13.66	20250310	0.10	N	083640	500	388 억	558117	N	N	N	N
12	20250327	150712	57	100.00	KOSDAQ		유통	N	N	N	N	N	259	6	2	2.37	640695674	2345048	702.38	255	295	255	328	178	253	273.21	0.72	74205	266	259	255	248	244	257	246	389	75	500	170	1	1	77720351	201	-7.00	0.24	12	3.02	-37.00	1074.00	550	20240327	-52.91	227	20250310	14.10	406	-36.21	20250110	227	14.10	20250310	550	-52.91	20240327	227	14.10	20250310	0.10	N	083640	500	388 억	558117	N	N	N	N
13	20250327	140711	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	5	2	1.98	632276814	2312517	692.64	255	295	255	328	178	253	273.41	0.72	73045	266	259	255	248	244	257	246	389	75	500	170	1	1	77720351	201	-6.97	0.24	12	2.98	-37.00	1074.00	550	20240327	-53.09	227	20250310	13.66	406	-36.45	20250110	227	13.66	20250310	550	-53.09	20240327	227	13.66	20250310	0.10	N	083640	500	388 억	558117	N	N	N	N
14	20250327	130709	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	7	2	2.77	615421460	2247442	673.15	255	295	255	328	178	253	273.83	0.72	49677	266	259	255	248	244	257	246	389	75	500	170	1	1	77720351	202	-7.03	0.24	12	2.89	-37.00	1074.00	550	20240327	-52.73	227	20250310	14.54	406	-35.96	20250110	227	14.54	20250310	550	-52.73	20240327	227	14.54	20250310	0.10	N	083640	500	388 억	558117	N	N	N	N
15	20250327	120715	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	10	2	3.95	590505216	2152062	644.58	255	295	255	328	178	253	274.39	0.72	39431	266	259	255	248	244	257	246	389	75	500	170	1	1	77720351	204	-7.11	0.24	12	2.77	-37.00	1074.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	550	-52.18	20240327	227	15.86	20250310	0.10	N	083640	500	388 억	558117	N	N	N	N
16	20250327	110713	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	9	2	3.56	553938910	2012118	602.67	255	295	255	328	178	253	275.30	0.72	34116	266	259	255	248	244	257	246	389	75	500	170	1	1	77720351	204	-7.08	0.24	12	2.59	-37.00	1074.00	550	20240327	-52.36	227	20250310	15.42	406	-35.47	20250110	227	15.42	20250310	550	-52.36	20240327	227	15.42	20250310	0.10	N	083640	500	388 억	558117	N	N	N	N
17	20250327	100708	57	100.00	KOSDAQ		유통	N	N	N	N	N	267	14	2	5.53	500025017	1808663	541.73	255	295	255	328	178	253	276.46	0.72	51292	266	259	255	248	244	257	246	389	75	500	170	1	1	77720351	208	-7.22	0.25	12	2.33	-37.00	1074.00	550	20240327	-51.45	227	20250310	17.62	406	-34.24	20250110	227	17.62	20250310	550	-51.45	20240327	227	17.62	20250310	0.10	N	083640	500	388 억	558117	N	N	N	N
18	20250327	090713	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	7	2	2.77	3571300	13767	4.12	255	262	255	328	178	253	259.41	0.72	-3110	266	259	255	248	244	257	246	389	75	500	170	1	1	77720351	202	-7.03	0.24	12	0.02	-37.00	1074.00	550	20240327	-52.73	227	20250310	14.54	406	-35.96	20250110	227	14.54	20250310	550	-52.73	20240327	227	14.54	20250310	0.10	N	083640	500	388 억	558117	N	N	N	N
19	20250326	160704	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-1	5	-0.39	85558053	332642	93.90	255	262	251	330	178	254	257.21	0.67	47410	267	260	255	248	243	258	246	389	76	500	170	1	1	77720351	197	-6.84	0.24	12	0.43	-37.00	1074.00	550	20240327	-54.00	227	20250310	11.45	406	-37.68	20250110	227	11.45	20250310	550	-54.00	20240327	227	11.45	20250310	0.10	N	083640	500	388 억	520558	N	N	N	N
20	20250326	150705	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	3	2	1.18	82666547	321336	90.71	255	262	251	330	178	254	257.26	0.67	48413	267	260	255	248	243	258	246	389	76	500	170	1	1	77720351	200	-6.95	0.24	12	0.41	-37.00	1074.00	550	20240327	-53.27	227	20250310	13.22	406	-36.70	20250110	227	13.22	20250310	550	-53.27	20240327	227	13.22	20250310	0.10	N	083640	500	388 억	520558	N	N	N	N
21	20250326	140705	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	3	2	1.18	77337896	300638	84.86	255	262	251	330	178	254	257.25	0.67	46870	267	260	255	248	243	258	246	389	76	500	170	1	1	77720351	200	-6.95	0.24	12	0.39	-37.00	1074.00	550	20240327	-53.27	227	20250310	13.22	406	-36.70	20250110	227	13.22	20250310	550	-53.27	20240327	227	13.22	20250310	0.10	N	083640	500	388 억	520558	N	N	N	N
22	20250326	130707	57	100.00	KOSDAQ		유통	N	N	N	N	N	259	5	2	1.97	58369067	227017	64.08	255	262	251	330	178	254	257.11	0.67	23987	267	260	255	248	243	258	246	389	76	500	170	1	1	77720351	201	-7.00	0.24	12	0.29	-37.00	1074.00	550	20240327	-52.91	227	20250310	14.10	406	-36.21	20250110	227	14.10	20250310	550	-52.91	20240327	227	14.10	20250310	0.10	N	083640	500	388 억	520558	N	N	N	N
23	20250326	120709	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	6	2	2.36	41860102	163284	46.09	255	260	251	330	178	254	256.36	0.67	18770	267	260	255	248	243	258	246	389	76	500	170	1	1	77720351	202	-7.03	0.24	12	0.21	-37.00	1074.00	550	20240327	-52.73	227	20250310	14.54	406	-35.96	20250110	227	14.54	20250310	550	-52.73	20240327	227	14.54	20250310	0.10	N	083640	500	388 억	520558	N	N	N	N
24	20250326	110707	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	2	2	0.79	26292733	102932	29.06	255	257	251	330	178	254	255.44	0.67	-4152	267	260	255	248	243	258	246	389	76	500	170	1	1	77720351	199	-6.92	0.24	12	0.13	-37.00	1074.00	550	20240327	-53.45	227	20250310	12.78	406	-36.95	20250110	227	12.78	20250310	550	-53.45	20240327	227	12.78	20250310	0.10	N	083640	500	388 억	520558	N	N	N	N
25	20250326	100707	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	0	3	0.00	21036566	82352	23.25	255	257	251	330	178	254	255.45	0.67	-13675	267	260	255	248	243	258	246	389	76	500	170	1	1	77720351	197	-6.86	0.24	12	0.11	-37.00	1074.00	550	20240327	-53.82	227	20250310	11.89	406	-37.44	20250110	227	11.89	20250310	550	-53.82	20240327	227	11.89	20250310	0.10	N	083640	500	388 억	520558	N	N	N	N
26	20250326	090707	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	1	2	0.39	5907381	23016	6.50	255	257	255	330	178	254	256.66	0.67	-19918	267	260	255	248	243	258	246	389	76	500	170	1	1	77720351	198	-6.89	0.24	12	0.03	-37.00	1074.00	550	20240327	-53.64	227	20250310	12.33	406	-37.19	20250110	227	12.33	20250310	550	-53.64	20240327	227	12.33	20250310	0.10	N	083640	500	388 억	520558	N	N	N	N
27	20250325	160703	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	-7	5	-2.68	89918661	353545	65.13	261	262	250	339	183	261	254.33	0.64	-30059	273	266	260	253	247	264	251	389	78	500	180	1	1	77720351	197	-6.86	0.24	12	0.45	-37.00	1074.00	550	20240327	-53.82	227	20250310	11.89	406	-37.44	20250110	227	11.89	20250310	550	-53.82	20240327	227	11.89	20250310	0.10	N	083640	500	388 억	493651	N	N	N	N
28	20250325	150704	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	-5	5	-1.92	88742810	348929	64.28	261	262	250	339	183	261	254.33	0.64	-31171	273	266	260	253	247	264	251	389	78	500	180	1	1	77720351	199	-6.92	0.24	12	0.45	-37.00	1074.00	550	20240327	-53.45	227	20250310	12.78	406	-36.95	20250110	227	12.78	20250310	550	-53.45	20240327	227	12.78	20250310	0.10	N	083640	500	388 억	493651	N	N	N	N
29	20250325	140701	57	100.00	KOSDAQ		유통	N	N	N	N	N	252	-9	5	-3.45	76037675	299071	55.10	261	262	250	339	183	261	254.25	0.64	-30352	273	266	260	253	247	264	251	389	78	500	180	1	1	77720351	196	-6.81	0.23	12	0.38	-37.00	1074.00	550	20240327	-54.18	227	20250310	11.01	406	-37.93	20250110	227	11.01	20250310	550	-54.18	20240327	227	11.01	20250310	0.10	N	083640	500	388 억	493651	N	N	N	N
30	20250325	130703	57	100.00	KOSDAQ		유통	N	N	N	N	N	252	-9	5	-3.45	64561972	253423	46.69	261	262	251	339	183	261	254.76	0.64	-25362	273	266	260	253	247	264	251	389	78	500	180	1	1	77720351	196	-6.81	0.23	12	0.33	-37.00	1074.00	550	20240327	-54.18	227	20250310	11.01	406	-37.93	20250110	227	11.01	20250310	550	-54.18	20240327	227	11.01	20250310	0.10	N	083640	500	388 억	493651	N	N	N	N
31	20250325	120702	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	-6	5	-2.30	26940488	104657	19.28	261	262	255	339	183	261	257.42	0.64	-24627	273	266	260	253	247	264	251	389	78	500	180	1	1	77720351	198	-6.89	0.24	12	0.13	-37.00	1074.00	550	20240327	-53.64	227	20250310	12.33	406	-37.19	20250110	227	12.33	20250310	550	-53.64	20240327	227	12.33	20250310	0.10	N	083640	500	388 억	493651	N	N	N	N
32	20250325	110702	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	-3	5	-1.15	14087432	54468	10.03	261	262	256	339	183	261	258.64	0.64	-18188	273	266	260	253	247	264	251	389	78	500	180	1	1	77720351	201	-6.97	0.24	12	0.07	-37.00	1074.00	550	20240327	-53.09	227	20250310	13.66	406	-36.45	20250110	227	13.66	20250310	550	-53.09	20240327	227	13.66	20250310	0.10	N	083640	500	388 억	493651	N	N	N	N
33	20250325	100712	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	-4	5	-1.53	6839614	26419	4.87	261	262	256	339	183	261	258.89	0.64	-5915	273	266	260	253	247	264	251	389	78	500	180	1	1	77720351	200	-6.95	0.24	12	0.03	-37.00	1074.00	550	20240327	-53.27	227	20250310	13.22	406	-36.70	20250110	227	13.22	20250310	550	-53.27	20240327	227	13.22	20250310	0.10	N	083640	500	388 억	493651	N	N	N	N
34	20250325	090708	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	0	3	0.00	977102	3743	0.69	261	262	260	339	183	261	261.05	0.64	-592	273	266	260	253	247	264	251	389	78	500	180	1	1	77720351	203	-7.05	0.24	12	0.00	-37.00	1074.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.10	N	083640	500	388 억	493651	N	N	N	N
35	20250324	160700	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	-1	5	-0.38	138921129	540636	54.80	264	267	254	340	184	262	256.96	0.62	6586	292	276	268	252	244	273	249	389	78	500	180	1	1	77720351	203	-7.05	0.24	12	0.70	-37.00	1074.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.10	N	083640	500	388 억	479287	N	N	N	N
36	20250324	150706	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	-5	5	-1.91	123220550	480129	48.67	264	267	254	340	184	262	256.64	0.62	12774	292	276	268	252	244	273	249	389	78	500	180	1	1	77720351	200	-6.95	0.24	12	0.62	-37.00	1074.00	550	20240327	-53.27	227	20250310	13.22	406	-36.70	20250110	227	13.22	20250310	550	-53.27	20240327	227	13.22	20250310	0.10	N	083640	500	388 억	479287	N	N	N	N
37	20250324	140705	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	-7	5	-2.67	111245796	433277	43.92	264	267	254	340	184	262	256.75	0.62	13870	292	276	268	252	244	273	249	389	78	500	180	1	1	77720351	198	-6.89	0.24	12	0.56	-37.00	1074.00	550	20240327	-53.64	227	20250310	12.33	406	-37.19	20250110	227	12.33	20250310	550	-53.64	20240327	227	12.33	20250310	0.10	N	083640	500	388 억	479287	N	N	N	N
38	20250324	130705	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	-6	5	-2.29	99922785	388902	39.42	264	267	254	340	184	262	256.94	0.62	14021	292	276	268	252	244	273	249	389	78	500	180	1	1	77720351	199	-6.92	0.24	12	0.50	-37.00	1074.00	550	20240327	-53.45	227	20250310	12.78	406	-36.95	20250110	227	12.78	20250310	550	-53.45	20240327	227	12.78	20250310	0.10	N	083640	500	388 억	479287	N	N	N	N
39	20250324	120706	57	100.00	KOSDAQ		유통	N	N	N	N	N	259	-3	5	-1.15	54754536	212266	21.52	264	267	254	340	184	262	257.95	0.62	7767	292	276	268	252	244	273	249	389	78	500	180	1	1	77720351	201	-7.00	0.24	12	0.27	-37.00	1074.00	550	20240327	-52.91	227	20250310	14.10	406	-36.21	20250110	227	14.10	20250310	550	-52.91	20240327	227	14.10	20250310	0.10	N	083640	500	388 억	479287	N	N	N	N
40	20250324	110704	57	100.00	KOSDAQ		유통	N	N	N	N	N	259	-3	5	-1.15	52891680	205068	20.79	264	267	254	340	184	262	257.92	0.62	8942	292	276	268	252	244	273	249	389	78	500	180	1	1	77720351	201	-7.00	0.24	12	0.26	-37.00	1074.00	550	20240327	-52.91	227	20250310	14.10	406	-36.21	20250110	227	14.10	20250310	550	-52.91	20240327	227	14.10	20250310	0.10	N	083640	500	388 억	479287	N	N	N	N
41	20250324	100701	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	-1	5	-0.38	19591815	74984	7.60	264	267	258	340	184	262	261.28	0.62	2922	292	276	268	252	244	273	249	389	78	500	180	1	1	77720351	203	-7.05	0.24	12	0.10	-37.00	1074.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.10	N	083640	500	388 억	479287	N	N	N	N
42	20250324	090705	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	-1	5	-0.38	3827325	14564	1.48	264	267	259	340	184	262	262.79	0.62	-608	292	276	268	252	244	273	249	389	78	500	180	1	1	77720351	203	-7.05	0.24	12	0.02	-37.00	1074.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.10	N	083640	500	388 억	479287	N	N	N	N
43	20250321	160719	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	-23	5	-8.07	264674376	983764	23.92	283	284	260	370	200	285	269.04	0.44	57340	326	305	286	265	246	316	276	389	85	500	190	1	1	77720351	204	-7.08	0.24	12	1.27	-37.00	1074.00	550	20240327	-52.36	227	20250310	15.42	406	-35.47	20250110	227	15.42	20250310	550	-52.36	20240327	227	15.42	20250310	0.10	N	083640	500	388 억	342363	N	N	N	N
44	20250321	150704	57	100.00	KOSDAQ		유통	N	N	N	N	N	267	-18	5	-6.32	248824849	923624	22.46	283	284	260	370	200	285	269.40	0.44	78468	326	305	286	265	246	316	276	389	85	500	190	1	1	77720351	208	-7.22	0.25	12	1.19	-37.00	1074.00	550	20240327	-51.45	227	20250310	17.62	406	-34.24	20250110	227	17.62	20250310	550	-51.45	20240327	227	17.62	20250310	0.10	N	083640	500	388 억	342363	N	N	N	N
45	20250321	140704	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	-22	5	-7.72	238601174	885075	21.52	283	284	260	370	200	285	269.58	0.44	95094	326	305	286	265	246	316	276	389	85	500	190	1	1	77720351	204	-7.11	0.24	12	1.14	-37.00	1074.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	550	-52.18	20240327	227	15.86	20250310	0.10	N	083640	500	388 억	342363	N	N	N	N
46	20250321	130704	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	-22	5	-7.72	209628725	774809	18.84	283	284	261	370	200	285	270.56	0.44	98899	326	305	286	265	246	316	276	389	85	500	190	1	1	77720351	204	-7.11	0.24	12	1.00	-37.00	1074.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	550	-52.18	20240327	227	15.86	20250310	0.10	N	083640	500	388 억	342363	N	N	N	N
47	20250321	120705	57	100.00	KOSDAQ		유통	N	N	N	N	N	270	-15	5	-5.26	168512006	619751	15.07	283	284	265	370	200	285	271.90	0.44	95895	326	305	286	265	246	316	276	389	85	500	190	1	1	77720351	210	-7.30	0.25	12	0.80	-37.00	1074.00	550	20240327	-50.91	227	20250310	18.94	406	-33.50	20250110	227	18.94	20250310	550	-50.91	20240327	227	18.94	20250310	0.10	N	083640	500	388 억	342363	N	N	N	N
48	20250321	110704	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	-16	5	-5.61	162663663	598025	14.54	283	284	265	370	200	285	272.00	0.44	101512	326	305	286	265	246	316	276	389	85	500	190	1	1	77720351	209	-7.27	0.25	12	0.77	-37.00	1074.00	550	20240327	-51.09	227	20250310	18.50	406	-33.74	20250110	227	18.50	20250310	550	-51.09	20240327	227	18.50	20250310	0.10	N	083640	500	388 억	342363	N	N	N	N
49	20250321	100705	57	100.00	KOSDAQ		유통	N	N	N	N	N	270	-15	5	-5.26	112934510	412888	10.04	283	284	265	370	200	285	273.52	0.44	90990	326	305	286	265	246	316	276	389	85	500	190	1	1	77720351	210	-7.30	0.25	12	0.53	-37.00	1074.00	550	20240327	-50.91	227	20250310	18.94	406	-33.50	20250110	227	18.94	20250310	550	-50.91	20240327	227	18.94	20250310	0.10	N	083640	500	388 억	342363	N	N	N	N
50	20250321	090708	57	100.00	KOSDAQ		유통	N	N	N	N	N	277	-8	5	-2.81	37056355	133719	3.25	283	284	274	370	200	285	277.12	0.44	53120	326	305	286	265	246	316	276	389	85	500	190	1	1	77720351	215	-7.49	0.26	12	0.17	-37.00	1074.00	550	20240327	-49.64	227	20250310	22.03	406	-31.77	20250110	227	22.03	20250310	550	-49.64	20240327	227	22.03	20250310	0.10	N	083640	500	388 억	342363	N	N	N	N
51	20250320	160957	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	17	2	6.34	1176730147	4105371	1002.36	267	307	267	348	188	268	286.63	0.41	20327	282	274	267	259	252	279	264	389	80	500	180	1	1	77720351	222	-7.70	0.27	12	5.28	-37.00	1074.00	550	20240327	-48.18	227	20250310	25.55	406	-29.80	20250110	227	25.55	20250310	550	-48.18	20240327	227	25.55	20250310	0.10	N	083640	500	388 억	322176	N	N	N	N
52	20250320	150703	57	100.00	KOSDAQ		유통	N	N	N	N	N	281	13	2	4.85	1167650368	4073295	994.53	267	307	267	348	188	268	286.66	0.41	17407	282	274	267	259	252	279	264	389	80	500	180	1	1	77720351	218	-7.59	0.26	12	5.24	-37.00	1074.00	550	20240327	-48.91	227	20250310	23.79	406	-30.79	20250110	227	23.79	20250310	550	-48.91	20240327	227	23.79	20250310	0.10	N	083640	500	388 억	322176	N	N	N	N
53	20250320	140706	57	100.00	KOSDAQ		유통	N	N	N	N	N	286	18	2	6.72	1025155866	3575080	872.89	267	307	267	348	188	268	286.75	0.41	95353	282	274	267	259	252	279	264	389	80	500	180	1	1	77720351	222	-7.73	0.27	12	4.60	-37.00	1074.00	550	20240327	-48.00	227	20250310	25.99	406	-29.56	20250110	227	25.99	20250310	550	-48.00	20240327	227	25.99	20250310	0.10	N	083640	500	388 억	322176	N	N	N	N
54	20250320	130705	57	100.00	KOSDAQ		유통	N	N	N	N	N	280	12	2	4.48	936354012	3262061	796.46	267	307	267	348	188	268	287.04	0.41	80163	282	274	267	259	252	279	264	389	80	500	180	1	1	77720351	218	-7.57	0.26	12	4.20	-37.00	1074.00	550	20240327	-49.09	227	20250310	23.35	406	-31.03	20250110	227	23.35	20250310	550	-49.09	20240327	227	23.35	20250310	0.10	N	083640	500	388 억	322176	N	N	N	N
55	20250320	120702	57	100.00	KOSDAQ		유통	N	N	N	N	N	282	14	2	5.22	865730012	3011629	735.31	267	307	267	348	188	268	287.46	0.41	93187	282	274	267	259	252	279	264	389	80	500	180	1	1	77720351	219	-7.62	0.26	12	3.87	-37.00	1074.00	550	20240327	-48.73	227	20250310	24.23	406	-30.54	20250110	227	24.23	20250310	550	-48.73	20240327	227	24.23	20250310	0.10	N	083640	500	388 억	322176	N	N	N	N
56	20250320	110703	57	100.00	KOSDAQ		유통	N	N	N	N	N	277	9	2	3.36	791952707	2748045	670.96	267	307	267	348	188	268	288.19	0.41	155549	282	274	267	259	252	279	264	389	80	500	180	1	1	77720351	215	-7.49	0.26	12	3.54	-37.00	1074.00	550	20240327	-49.64	227	20250310	22.03	406	-31.77	20250110	227	22.03	20250310	550	-49.64	20240327	227	22.03	20250310	0.10	N	083640	500	388 억	322176	N	N	N	N
57	20250320	100701	57	100.00	KOSDAQ		유통	N	N	N	N	N	285	17	2	6.34	140706696	501028	122.33	267	289	267	348	188	268	280.84	0.41	29256	282	274	267	259	252	279	264	389	80	500	180	1	1	77720351	222	-7.70	0.27	12	0.64	-37.00	1074.00	550	20240327	-48.18	227	20250310	25.55	406	-29.80	20250110	227	25.55	20250310	550	-48.18	20240327	227	25.55	20250310	0.10	N	083640	500	388 억	322176	N	N	N	N
58	20250320	090705	57	100.00	KOSDAQ		유통	N	N	N	N	N	270	2	2	0.75	1670798	6235	1.52	267	270	267	348	188	268	267.97	0.41	5511	282	274	267	259	252	279	264	389	80	500	180	1	1	77720351	210	-7.30	0.25	12	0.01	-37.00	1074.00	550	20240327	-50.91	227	20250310	18.94	406	-33.50	20250110	227	18.94	20250310	550	-50.91	20240327	227	18.94	20250310	0.10	N	083640	500	388 억	322176	N	N	N	N
59	20250319	160700	57	100.00	KOSDAQ		유통	N	N	N	N	N	268	4	2	1.52	109493735	408898	149.41	264	275	260	343	185	264	267.78	0.41	5880	275	269	264	258	253	272	261	389	79	500	180	1	1	77720351	208	-7.24	0.25	12	0.53	-37.00	1074.00	550	20240327	-51.27	227	20250310	18.06	406	-33.99	20250110	227	18.06	20250310	550	-51.27	20240327	227	18.06	20250310	0.10	N	083640	500	388 억	315587	N	N	N	N
60	20250319	150701	57	100.00	KOSDAQ		유통	N	N	N	N	N	270	6	2	2.27	106872459	399182	145.86	264	275	260	343	185	264	267.73	0.41	7141	275	269	264	258	253	272	261	389	79	500	180	1	1	77720351	210	-7.30	0.25	12	0.51	-37.00	1074.00	550	20240327	-50.91	227	20250310	18.94	406	-33.50	20250110	227	18.94	20250310	550	-50.91	20240327	227	18.94	20250310	0.10	N	083640	500	388 억	315587	N	N	N	N
61	20250319	140703	57	100.00	KOSDAQ		유통	N	N	N	N	N	267	3	2	1.14	92914539	347545	126.99	264	275	260	343	185	264	267.35	0.41	10787	275	269	264	258	253	272	261	389	79	500	180	1	1	77720351	208	-7.22	0.25	12	0.45	-37.00	1074.00	550	20240327	-51.45	227	20250310	17.62	406	-34.24	20250110	227	17.62	20250310	550	-51.45	20240327	227	17.62	20250310	0.10	N	083640	500	388 억	315587	N	N	N	N
62	20250319	130701	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	5	2	1.89	85604096	320492	117.11	264	275	260	343	185	264	267.10	0.41	11117	275	269	264	258	253	272	261	389	79	500	180	1	1	77720351	209	-7.27	0.25	12	0.41	-37.00	1074.00	550	20240327	-51.09	227	20250310	18.50	406	-33.74	20250110	227	18.50	20250310	550	-51.09	20240327	227	18.50	20250310	0.10	N	083640	500	388 억	315587	N	N	N	N
63	20250319	120701	57	100.00	KOSDAQ		유통	N	N	N	N	N	270	6	2	2.27	68416764	256903	93.87	264	274	260	343	185	264	266.31	0.41	16606	275	269	264	258	253	272	261	389	79	500	180	1	1	77720351	210	-7.30	0.25	12	0.33	-37.00	1074.00	550	20240327	-50.91	227	20250310	18.94	406	-33.50	20250110	227	18.94	20250310	550	-50.91	20240327	227	18.94	20250310	0.10	N	083640	500	388 억	315587	N	N	N	N
64	20250319	110701	57	100.00	KOSDAQ		유통	N	N	N	N	N	267	3	2	1.14	55662682	209089	76.40	264	274	260	343	185	264	266.22	0.41	-1610	275	269	264	258	253	272	261	389	79	500	180	1	1	77720351	208	-7.22	0.25	12	0.27	-37.00	1074.00	550	20240327	-51.45	227	20250310	17.62	406	-34.24	20250110	227	17.62	20250310	550	-51.45	20240327	227	17.62	20250310	0.10	N	083640	500	388 억	315587	N	N	N	N
65	20250319	100702	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	-1	5	-0.38	16465116	62777	22.94	264	265	260	343	185	264	262.28	0.41	12231	275	269	264	258	253	272	261	389	79	500	180	1	1	77720351	204	-7.11	0.24	12	0.08	-37.00	1074.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	550	-52.18	20240327	227	15.86	20250310	0.10	N	083640	500	388 억	315587	N	N	N	N
66	20250319	090704	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	-1	5	-0.38	1606753	6083	2.22	264	265	263	343	185	264	264.14	0.41	1400	275	269	264	258	253	272	261	389	79	500	180	1	1	77720351	204	-7.11	0.24	12	0.01	-37.00	1074.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	550	-52.18	20240327	227	15.86	20250310	0.10	N	083640	500	388 억	315587	N	N	N	N
67	20250318	160658	57	100.00	KOSDAQ		유통	N	N	N	N	N	264	4	2	1.54	71730208	273666	67.29	260	270	259	338	182	260	262.10	0.37	26281	271	265	259	253	247	262	250	389	78	500	180	1	1	77720351	205	-0.65	0.23	12	0.35	-406.00	1147.00	550	20240327	-52.00	227	20250310	16.30	406	-34.98	20250110	227	16.30	20250310	550	-52.00	20240327	227	16.30	20250310	0.10	N	083640	500	388 억	290015	N	N	N	N
68	20250318	150701	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	2	2	0.77	67076642	256015	62.95	260	270	259	338	182	260	262.00	0.37	33572	271	265	259	253	247	262	250	389	78	500	180	1	1	77720351	204	-0.65	0.23	12	0.33	-406.00	1147.00	550	20240327	-52.36	227	20250310	15.42	406	-35.47	20250110	227	15.42	20250310	550	-52.36	20240327	227	15.42	20250310	0.10	N	083640	500	388 억	290015	N	N	N	N
69	20250318	140659	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	1	2	0.38	59760120	228104	56.09	260	270	259	338	182	260	261.99	0.37	33064	271	265	259	253	247	262	250	389	78	500	180	1	1	77720351	203	-0.64	0.23	12	0.29	-406.00	1147.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.10	N	083640	500	388 억	290015	N	N	N	N
70	20250318	130658	57	100.00	KOSDAQ		유통	N	N	N	N	N	259	-1	5	-0.38	49572461	188981	46.47	260	270	259	338	182	260	262.31	0.37	38806	271	265	259	253	247	262	250	389	78	500	180	1	1	77720351	201	-0.64	0.23	12	0.24	-406.00	1147.00	550	20240327	-52.91	227	20250310	14.10	406	-36.21	20250110	227	14.10	20250310	550	-52.91	20240327	227	14.10	20250310	0.10	N	083640	500	388 억	290015	N	N	N	N
71	20250318	120659	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	2	2	0.77	46216056	176080	43.29	260	270	259	338	182	260	262.47	0.37	36758	271	265	259	253	247	262	250	389	78	500	180	1	1	77720351	204	-0.65	0.23	12	0.23	-406.00	1147.00	550	20240327	-52.36	227	20250310	15.42	406	-35.47	20250110	227	15.42	20250310	550	-52.36	20240327	227	15.42	20250310	0.10	N	083640	500	388 억	290015	N	N	N	N
72	20250318	110657	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	2	2	0.77	43832015	166957	41.05	260	270	259	338	182	260	262.53	0.37	36705	271	265	259	253	247	262	250	389	78	500	180	1	1	77720351	204	-0.65	0.23	12	0.21	-406.00	1147.00	550	20240327	-52.36	227	20250310	15.42	406	-35.47	20250110	227	15.42	20250310	550	-52.36	20240327	227	15.42	20250310	0.10	N	083640	500	388 억	290015	N	N	N	N
73	20250318	100700	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	0	3	0.00	40961671	155966	38.35	260	270	259	338	182	260	262.63	0.37	32719	271	265	259	253	247	262	250	389	78	500	180	1	1	77720351	202	-0.64	0.23	12	0.20	-406.00	1147.00	550	20240327	-52.73	227	20250310	14.54	406	-35.96	20250110	227	14.54	20250310	550	-52.73	20240327	227	14.54	20250310	0.10	N	083640	500	388 억	290015	N	N	N	N
74	20250318	090702	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	1	2	0.38	2525653	9695	2.38	260	263	260	338	182	260	260.51	0.37	5491	271	265	259	253	247	262	250	389	78	500	180	1	1	77720351	203	-0.64	0.23	12	0.01	-406.00	1147.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.10	N	083640	500	388 억	290015	N	N	N	N
75	20250317	160657	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	-2	5	-0.76	103021679	396314	48.81	264	265	253	340	184	262	259.95	0.34	22086	280	270	261	251	242	276	257	389	78	500	180	1	1	77720351	202	-0.64	0.23	12	0.51	-406.00	1147.00	550	20240327	-52.73	227	20250310	14.54	406	-35.96	20250110	227	14.54	20250310	550	-52.73	20240327	227	14.54	20250310	0.10	N	083640	500	388 억	266399	N	N	N	N
76	20250317	150657	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	-2	5	-0.76	97253507	374172	46.08	264	265	253	340	184	262	259.92	0.34	17505	280	270	261	251	242	276	257	389	78	500	180	1	1	77720351	202	-0.64	0.23	12	0.48	-406.00	1147.00	550	20240327	-52.73	227	20250310	14.54	406	-35.96	20250110	227	14.54	20250310	550	-52.73	20240327	227	14.54	20250310	0.10	N	083640	500	388 억	266399	N	N	N	N
77	20250317	140658	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	0	3	0.00	92120958	354530	43.66	264	265	253	340	184	262	259.84	0.34	15177	280	270	261	251	242	276	257	389	78	500	180	1	1	77720351	204	-0.65	0.23	12	0.46	-406.00	1147.00	550	20240327	-52.36	227	20250310	15.42	406	-35.47	20250110	227	15.42	20250310	550	-52.36	20240327	227	15.42	20250310	0.10	N	083640	500	388 억	266399	N	N	N	N
78	20250317	130657	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	-1	5	-0.38	83197890	320306	39.45	264	265	253	340	184	262	259.75	0.34	15171	280	270	261	251	242	276	257	389	78	500	180	1	1	77720351	203	-0.64	0.23	12	0.41	-406.00	1147.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.10	N	083640	500	388 억	266399	N	N	N	N
79	20250317	120656	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	0	3	0.00	76273677	293831	36.19	264	265	253	340	184	262	259.58	0.34	14694	280	270	261	251	242	276	257	389	78	500	180	1	1	77720351	204	-0.65	0.23	12	0.38	-406.00	1147.00	550	20240327	-52.36	227	20250310	15.42	406	-35.47	20250110	227	15.42	20250310	550	-52.36	20240327	227	15.42	20250310	0.10	N	083640	500	388 억	266399	N	N	N	N
80	20250317	110658	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	-1	5	-0.38	69024428	266126	32.77	264	265	253	340	184	262	259.37	0.34	18998	280	270	261	251	242	276	257	389	78	500	180	1	1	77720351	203	-0.64	0.23	12	0.34	-406.00	1147.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.10	N	083640	500	388 억	266399	N	N	N	N
81	20250317	100657	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	-1	5	-0.38	50016222	192450	23.70	264	265	253	340	184	262	259.89	0.34	10192	280	270	261	251	242	276	257	389	78	500	180	1	1	77720351	203	-0.64	0.23	12	0.25	-406.00	1147.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.10	N	083640	500	388 억	266399	N	N	N	N
82	20250317	090658	57	100.00	KOSDAQ		유통	N	N	N	N	N	259	-3	5	-1.15	21628140	82965	10.22	264	265	253	340	184	262	260.69	0.34	-1584	280	270	261	251	242	276	257	389	78	500	180	1	1	77720351	201	-0.64	0.23	12	0.11	-406.00	1147.00	550	20240327	-52.91	227	20250310	14.10	406	-36.21	20250110	227	14.10	20250310	550	-52.91	20240327	227	14.10	20250310	0.10	N	083640	500	388 억	266399	N	N	N	N
83	20250314	160655	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	9	2	3.56	206216056	796623	22.37	256	271	252	328	178	253	258.86	0.22	92847	310	281	267	238	224	274	231	389	75	500	170	1	1	77720351	204	-0.65	0.23	12	1.02	-406.00	1147.00	550	20240327	-52.36	227	20250310	15.42	406	-35.47	20250110	227	15.42	20250310	550	-52.36	20240327	227	15.42	20250310	0.10	N	083640	500	388 억	174259	N	N	N	N
84	20250314	150700	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	5	2	1.98	196002105	757701	21.28	256	271	252	328	178	253	258.68	0.22	98699	310	281	267	238	224	274	231	389	75	500	170	1	1	77720351	201	-0.64	0.22	12	0.97	-406.00	1147.00	550	20240327	-53.09	227	20250310	13.66	406	-36.45	20250110	227	13.66	20250310	550	-53.09	20240327	227	13.66	20250310	0.10	N	083640	500	388 억	174259	N	N	N	N
85	20250314	140655	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	7	2	2.77	184121366	711902	20.00	256	271	252	328	178	253	258.63	0.22	84946	310	281	267	238	224	274	231	389	75	500	170	1	1	77720351	202	-0.64	0.23	12	0.92	-406.00	1147.00	550	20240327	-52.73	227	20250310	14.54	406	-35.96	20250110	227	14.54	20250310	550	-52.73	20240327	227	14.54	20250310	0.10	N	083640	500	388 억	174259	N	N	N	N
86	20250314	130654	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	5	2	1.98	167872113	649647	18.25	256	271	252	328	178	253	258.41	0.22	89828	310	281	267	238	224	274	231	389	75	500	170	1	1	77720351	201	-0.64	0.22	12	0.84	-406.00	1147.00	550	20240327	-53.09	227	20250310	13.66	406	-36.45	20250110	227	13.66	20250310	550	-53.09	20240327	227	13.66	20250310	0.10	N	083640	500	388 억	174259	N	N	N	N
87	20250314	120657	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	3	2	1.19	154330993	597094	16.77	256	271	252	328	178	253	258.47	0.22	84810	310	281	267	238	224	274	231	389	75	500	170	1	1	77720351	199	-0.63	0.22	12	0.77	-406.00	1147.00	550	20240327	-53.45	227	20250310	12.78	406	-36.95	20250110	227	12.78	20250310	550	-53.45	20240327	227	12.78	20250310	0.10	N	083640	500	388 억	174259	N	N	N	N
88	20250314	110655	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	4	2	1.58	143296908	554200	15.57	256	271	252	328	178	253	258.57	0.22	92396	310	281	267	238	224	274	231	389	75	500	170	1	1	77720351	200	-0.63	0.22	12	0.71	-406.00	1147.00	550	20240327	-53.27	227	20250310	13.22	406	-36.70	20250110	227	13.22	20250310	550	-53.27	20240327	227	13.22	20250310	0.10	N	083640	500	388 억	174259	N	N	N	N
89	20250314	100656	57	100.00	KOSDAQ		유통	N	N	N	N	N	259	6	2	2.37	97758497	375503	10.55	256	271	256	328	178	253	260.34	0.22	55977	310	281	267	238	224	274	231	389	75	500	170	1	1	77720351	201	-0.64	0.23	12	0.48	-406.00	1147.00	550	20240327	-52.91	227	20250310	14.10	406	-36.21	20250110	227	14.10	20250310	550	-52.91	20240327	227	14.10	20250310	0.10	N	083640	500	388 억	174259	N	N	N	N
90	20250314	090658	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	7	2	2.77	34892687	132394	3.72	256	271	256	328	178	253	263.55	0.22	40328	310	281	267	238	224	274	231	389	75	500	170	1	1	77720351	202	-0.64	0.23	12	0.17	-406.00	1147.00	550	20240327	-52.73	227	20250310	14.54	406	-35.96	20250110	227	14.54	20250310	550	-52.73	20240327	227	14.54	20250310	0.10	N	083640	500	388 억	174259	N	N	N	N
91	20250313	160651	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-19	5	-6.99	967366910	3554949	18.14	270	296	253	353	191	272	272.14	0.41	-170221	358	315	282	239	206	336	260	389	81	500	190	1	1	77720351	197	-0.62	0.22	12	4.57	-406.00	1147.00	550	20240327	-54.00	227	20250310	11.45	406	-37.68	20250110	227	11.45	20250310	550	-54.00	20240327	227	11.45	20250310	0.19	N	083640	500	388 억	319205	N	N	N	N
92	20250313	150652	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	-11	5	-4.04	936028859	3432585	17.52	270	296	258	353	191	272	272.69	0.41	-184237	358	315	282	239	206	336	260	389	81	500	190	1	1	77720351	203	-0.64	0.23	12	4.42	-406.00	1147.00	550	20240327	-52.55	227	20250310	14.98	406	-35.71	20250110	227	14.98	20250310	550	-52.55	20240327	227	14.98	20250310	0.19	N	083640	500	388 억	319205	N	N	N	N
93	20250313	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	-9	5	-3.31	892891612	3267930	16.68	270	296	262	353	191	272	273.23	0.41	-176527	358	315	282	239	206	336	260	389	81	500	190	1	1	77720351	204	-0.65	0.23	12	4.20	-406.00	1147.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	550	-52.18	20240327	227	15.86	20250310	0.19	N	083640	500	388 억	319205	N	N	N	N
94	20250313	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	270	-2	5	-0.74	854167140	3123137	15.94	270	296	262	353	191	272	273.50	0.41	-185300	358	315	282	239	206	336	260	389	81	500	190	1	1	77720351	210	-0.67	0.24	12	4.02	-406.00	1147.00	550	20240327	-50.91	227	20250310	18.94	406	-33.50	20250110	227	18.94	20250310	550	-50.91	20240327	227	18.94	20250310	0.19	N	083640	500	388 억	319205	N	N	N	N
95	20250313	120651	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	-9	5	-3.31	791130552	2886189	14.73	270	296	262	353	191	272	274.11	0.41	-170909	358	315	282	239	206	336	260	389	81	500	190	1	1	77720351	204	-0.65	0.23	12	3.71	-406.00	1147.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	550	-52.18	20240327	227	15.86	20250310	0.19	N	083640	500	388 억	319205	N	N	N	N
96	20250313	110650	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	-9	5	-3.31	731165415	2658428	13.57	270	296	262	353	191	272	275.04	0.41	-174662	358	315	282	239	206	336	260	389	81	500	190	1	1	77720351	204	-0.65	0.23	12	3.42	-406.00	1147.00	550	20240327	-52.18	227	20250310	15.86	406	-35.22	20250110	227	15.86	20250310	550	-52.18	20240327	227	15.86	20250310	0.19	N	083640	500	388 억	319205	N	N	N	N
97	20250313	100650	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	-7	5	-2.57	543476055	1954559	9.98	270	296	263	353	191	272	278.06	0.41	-46943	358	315	282	239	206	336	260	389	81	500	190	1	1	77720351	206	-0.65	0.23	12	2.51	-406.00	1147.00	550	20240327	-51.82	227	20250310	16.74	406	-34.73	20250110	227	16.74	20250310	550	-51.82	20240327	227	16.74	20250310	0.19	N	083640	500	388 억	319205	N	N	N	N
98	20250313	090652	57	100.00	KOSDAQ		유통	N	N	N	N	N	288	16	2	5.88	128452418	460931	2.35	270	288	267	353	191	272	278.68	0.41	49152	358	315	282	239	206	336	260	389	81	500	190	1	1	77720351	224	-0.71	0.25	12	0.59	-406.00	1147.00	550	20240327	-47.64	227	20250310	26.87	406	-29.06	20250110	227	26.87	20250310	550	-47.64	20240327	227	26.87	20250310	0.19	N	083640	500	388 억	319205	N	N	N	N
99	20250312	160647	57	100.00	KOSDAQ		유통	N	N	N	N	N	272	20	2	7.94	5773364473	19413476	1572.81	252	325	249	327	177	252	297.41	0.29	92600	264	258	246	240	228	261	243	389	75	500	170	1	1	77720351	211	-0.67	0.24	12	24.98	-406.00	1147.00	598	20240228	-54.52	227	20250310	19.82	406	-33.00	20250110	227	19.82	20250310	550	-50.55	20240327	227	19.82	20250310	0.29	N	083640	500	388 억	227362	N	N	N	N
100	20250312	150649	57	100.00	KOSDAQ		유통	N	N	N	N	N	281	29	2	11.51	5585644428	18732868	1517.67	252	325	249	327	177	252	298.17	0.29	-7319	264	258	246	240	228	261	243	389	75	500	170	1	1	77720351	218	-0.69	0.24	12	24.10	-406.00	1147.00	598	20240228	-53.01	227	20250310	23.79	406	-30.79	20250110	227	23.79	20250310	550	-48.91	20240327	227	23.79	20250310	0.29	N	083640	500	388 억	227362	N	N	N	N
101	20250312	140647	57	100.00	KOSDAQ		유통	N	N	N	N	N	307	55	2	21.83	4951586605	16574684	1342.82	252	325	249	327	177	252	298.74	0.29	-61520	264	258	246	240	228	261	243	389	75	500	170	1	1	77720351	239	-0.76	0.27	12	21.33	-406.00	1147.00	598	20240228	-48.66	227	20250310	35.24	406	-24.38	20250110	227	35.24	20250310	550	-44.18	20240327	227	35.24	20250310	0.29	N	083640	500	388 억	227362	N	N	N	N
102	20250312	130647	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	51	2	20.24	3544282827	11892137	963.46	252	325	249	327	177	252	298.04	0.29	-35386	264	258	246	240	228	261	243	389	75	500	170	1	1	77720351	235	-0.75	0.26	12	15.30	-406.00	1147.00	598	20240228	-49.33	227	20250310	33.48	406	-25.37	20250110	227	33.48	20250310	550	-44.91	20240327	227	33.48	20250310	0.29	N	083640	500	388 억	227362	N	N	N	N
103	20250312	120649	57	100.00	KOSDAQ		유통	N	N	N	N	N	316	64	2	25.40	2704073831	9200113	745.36	252	325	249	327	177	252	293.92	0.29	-65546	264	258	246	240	228	261	243	389	75	500	170	1	1	77720351	246	-0.78	0.28	12	11.84	-406.00	1147.00	598	20240228	-47.16	227	20250310	39.21	406	-22.17	20250110	227	39.21	20250310	550	-42.55	20240327	227	39.21	20250310	0.29	N	083640	500	388 억	227362	N	N	N	N
104	20250312	110644	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	17	2	6.75	763312538	2817229	228.24	252	299	249	327	177	252	270.94	0.29	-35463	264	258	246	240	228	261	243	389	75	500	170	1	1	77720351	209	-0.66	0.23	12	3.62	-406.00	1147.00	598	20240228	-55.02	227	20250310	18.50	406	-33.74	20250110	227	18.50	20250310	550	-51.09	20240327	227	18.50	20250310	0.29	N	083640	500	388 억	227362	N	N	N	N
105	20250312	100645	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	10	2	3.97	109777184	425306	34.46	252	269	249	327	177	252	258.11	0.29	56335	264	258	246	240	228	261	243	389	75	500	170	1	1	77720351	204	-0.65	0.23	12	0.55	-406.00	1147.00	598	20240228	-56.19	227	20250310	15.42	406	-35.47	20250110	227	15.42	20250310	550	-52.36	20240327	227	15.42	20250310	0.29	N	083640	500	388 억	227362	N	N	N	N
106	20250312	090650	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	-2	5	-0.79	13192076	52368	4.24	252	257	249	327	177	252	251.91	0.29	-5419	264	258	246	240	228	261	243	389	75	500	170	1	1	77720351	194	-0.62	0.22	12	0.07	-406.00	1147.00	598	20240228	-58.19	227	20250310	10.13	406	-38.42	20250110	227	10.13	20250310	550	-54.55	20240327	227	10.13	20250310	0.29	N	083640	500	388 억	227362	N	N	N	N
107	20250311	160642	57	100.00	KOSDAQ		유통	N	N	N	N	N	252	10	2	4.13	300584557	1224327	38.55	242	252	234	314	170	242	245.51	0.20	78344	296	269	248	221	200	258	210	389	72	500	160	1	1	77720351	196	-0.62	0.22	12	1.58	-406.00	1147.00	598	20240228	-57.86	227	20250310	11.01	406	-37.93	20250110	227	11.01	20250310	550	-54.18	20240327	227	11.01	20250310	0.29	N	083640	500	388 억	153337	N	N	N	N
108	20250311	150645	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	6	2	2.48	284043719	1158268	36.47	242	251	234	314	170	242	245.23	0.20	62307	296	269	248	221	200	258	210	389	72	500	160	1	1	77720351	193	-0.61	0.22	12	1.49	-406.00	1147.00	598	20240228	-58.53	227	20250310	9.25	406	-38.92	20250110	227	9.25	20250310	550	-54.91	20240327	227	9.25	20250310	0.29	N	083640	500	388 억	153337	N	N	N	N
109	20250311	140645	57	100.00	KOSDAQ		유통	N	N	N	N	N	245	3	2	1.24	273544579	1115663	35.13	242	251	234	314	170	242	245.19	0.20	62331	296	269	248	221	200	258	210	389	72	500	160	1	1	77720351	190	-0.60	0.21	12	1.44	-406.00	1147.00	598	20240228	-59.03	227	20250310	7.93	406	-39.66	20250110	227	7.93	20250310	550	-55.45	20240327	227	7.93	20250310	0.29	N	083640	500	388 억	153337	N	N	N	N
110	20250311	130645	57	100.00	KOSDAQ		유통	N	N	N	N	N	245	3	2	1.24	268418300	1094720	34.47	242	251	234	314	170	242	245.19	0.20	58373	296	269	248	221	200	258	210	389	72	500	160	1	1	77720351	190	-0.60	0.21	12	1.41	-406.00	1147.00	598	20240228	-59.03	227	20250310	7.93	406	-39.66	20250110	227	7.93	20250310	550	-55.45	20240327	227	7.93	20250310	0.29	N	083640	500	388 억	153337	N	N	N	N
111	20250311	120644	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	6	2	2.48	231659029	945894	29.78	242	251	234	314	170	242	244.91	0.20	45083	296	269	248	221	200	258	210	389	72	500	160	1	1	77720351	193	-0.61	0.22	12	1.22	-406.00	1147.00	598	20240228	-58.53	227	20250310	9.25	406	-38.92	20250110	227	9.25	20250310	550	-54.91	20240327	227	9.25	20250310	0.29	N	083640	500	388 억	153337	N	N	N	N
112	20250311	110643	57	100.00	KOSDAQ		유통	N	N	N	N	N	246	4	2	1.65	201591773	824514	25.96	242	251	234	314	170	242	244.50	0.20	30781	296	269	248	221	200	258	210	389	72	500	160	1	1	77720351	191	-0.61	0.21	12	1.06	-406.00	1147.00	598	20240228	-58.86	227	20250310	8.37	406	-39.41	20250110	227	8.37	20250310	550	-55.27	20240327	227	8.37	20250310	0.29	N	083640	500	388 억	153337	N	N	N	N
113	20250311	100645	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	-3	5	-1.24	124920507	514490	16.20	242	251	234	314	170	242	242.80	0.20	9208	296	269	248	221	200	258	210	389	72	500	160	1	1	77720351	186	-0.59	0.21	12	0.66	-406.00	1147.00	598	20240228	-60.03	227	20250310	5.29	406	-41.13	20250110	227	5.29	20250310	550	-56.55	20240327	227	5.29	20250310	0.29	N	083640	500	388 억	153337	N	N	N	N
114	20250311	090645	57	100.00	KOSDAQ		유통	N	N	N	N	N	238	-4	5	-1.65	18498895	77276	2.43	242	242	234	314	170	242	239.39	0.20	896	296	269	248	221	200	258	210	389	72	500	160	1	1	77720351	185	-0.59	0.21	12	0.10	-406.00	1147.00	598	20240228	-60.20	227	20250310	4.85	406	-41.38	20250110	227	4.85	20250310	550	-56.73	20240327	227	4.85	20250310	0.29	N	083640	500	388 억	153337	N	N	N	N
115	20250310	160638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	242	-45	5	-15.68	773714573	3174417	1919.86	275	275	227	373	201	287	243.74	0.31	-86654	297	291	289	283	281	291	283	389	86	500	200	1	1	77720351	188	-0.60	0.21	12	4.08	-406.00	1147.00	598	20240228	-59.53	227	20250310	6.61	406	-40.39	20250110	227	6.61	20250310	550	-56.00	20240327	227	6.61	20250310	0.29	N	083640	500	388 억	238218	N	N	N	N
116	20250310	150643	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	244	-43	5	-14.98	750743261	3079632	1862.54	275	275	227	373	201	287	243.78	0.31	-85929	297	291	289	283	281	291	283	389	86	500	200	1	1	77720351	190	-0.60	0.21	12	3.96	-406.00	1147.00	598	20240228	-59.20	227	20250310	7.49	406	-39.90	20250110	227	7.49	20250310	550	-55.64	20240327	227	7.49	20250310	0.29	N	083640	500	388 억	238218	N	N	N	N
117	20250310	140642	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	244	-43	5	-14.98	716086312	2937480	1776.57	275	275	227	373	201	287	243.78	0.31	-82444	297	291	289	283	281	291	283	389	86	500	200	1	1	77720351	190	-0.60	0.21	12	3.78	-406.00	1147.00	598	20240228	-59.20	227	20250310	7.49	406	-39.90	20250110	227	7.49	20250310	550	-55.64	20240327	227	7.49	20250310	0.29	N	083640	500	388 억	238218	N	N	N	N
118	20250310	130640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	245	-42	5	-14.63	686087106	2814447	1702.16	275	275	227	373	201	287	243.77	0.31	-70917	297	291	289	283	281	291	283	389	86	500	200	1	1	77720351	190	-0.60	0.21	12	3.62	-406.00	1147.00	598	20240228	-59.03	227	20250310	7.93	406	-39.66	20250110	227	7.93	20250310	550	-55.45	20240327	227	7.93	20250310	0.29	N	083640	500	388 억	238218	N	N	N	N
119	20250310	120639	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	239	-48	5	-16.72	665440124	2729432	1650.74	275	275	227	373	201	287	243.80	0.31	-69117	297	291	289	283	281	291	283	389	86	500	200	1	1	77720351	186	-0.59	0.21	12	3.51	-406.00	1147.00	598	20240228	-60.03	227	20250310	5.29	406	-41.13	20250110	227	5.29	20250310	550	-56.55	20240327	227	5.29	20250310	0.29	N	083640	500	388 억	238218	N	N	N	N
120	20250310	110639	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	244	-43	5	-14.98	602497755	2469549	1493.56	275	275	227	373	201	287	243.97	0.31	-63466	297	291	289	283	281	291	283	389	86	500	200	1	1	77720351	190	-0.60	0.21	12	3.18	-406.00	1147.00	598	20240228	-59.20	227	20250310	7.49	406	-39.90	20250110	227	7.49	20250310	550	-55.64	20240327	227	7.49	20250310	0.29	N	083640	500	388 억	238218	N	N	N	N
121	20250310	100640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	245	-42	5	-14.63	488314323	2004168	1212.11	275	275	227	373	201	287	243.65	0.31	-29141	297	291	289	283	281	291	283	389	86	500	200	1	1	77720351	190	-0.60	0.21	12	2.58	-406.00	1147.00	598	20240228	-59.03	227	20250310	7.93	406	-39.66	20250110	227	7.93	20250310	550	-55.45	20240327	227	7.93	20250310	0.29	N	083640	500	388 억	238218	N	N	N	N
122	20250310	090640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	249	-38	5	-13.24	58227534	228353	138.11	275	275	243	373	201	287	254.99	0.31	19494	297	291	289	283	281	291	283	389	86	500	200	1	1	77720351	194	-0.61	0.22	12	0.29	-406.00	1147.00	598	20240228	-58.36	243	20250310	2.47	406	-38.67	20250110	243	2.47	20250310	550	-54.73	20240327	243	2.47	20250310	0.29	N	083640	500	388 억	238218	N	N	N	N
123	20250307	160638	57	100.00	KOSDAQ		유통	N	N	N	N	N	287	-7	5	-2.38	47943346	165272	261.35	292	295	287	382	206	294	290.09	0.31	-2888	304	299	295	290	286	297	288	389	88	500	200	1	1	77720351	223	-0.71	0.25	12	0.21	-406.00	1147.00	598	20240228	-52.01	250	20241209	14.80	406	-29.31	20250110	279	2.87	20250217	550	-47.82	20240327	250	14.80	20241209	0.29	N	083640	500	388 억	241105	N	N	N	N
124	20250307	150641	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-3	5	-1.02	35082787	120613	190.73	292	295	288	382	206	294	290.87	0.31	1178	304	299	295	290	286	297	288	389	88	500	200	1	1	77720351	226	-0.72	0.25	12	0.16	-406.00	1147.00	598	20240228	-51.34	250	20241209	16.40	406	-28.33	20250110	279	4.30	20250217	550	-47.09	20240327	250	16.40	20241209	0.29	N	083640	500	388 억	241105	N	N	N	N
125	20250307	140639	57	100.00	KOSDAQ		유통	N	N	N	N	N	289	-5	5	-1.70	31234090	107392	169.82	292	295	288	382	206	294	290.84	0.31	2096	304	299	295	290	286	297	288	389	88	500	200	1	1	77720351	225	-0.71	0.25	12	0.14	-406.00	1147.00	598	20240228	-51.67	250	20241209	15.60	406	-28.82	20250110	279	3.58	20250217	550	-47.45	20240327	250	15.60	20241209	0.29	N	083640	500	388 억	241105	N	N	N	N
126	20250307	130640	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-3	5	-1.02	14032941	48165	76.16	292	295	290	382	206	294	291.35	0.31	-1741	304	299	295	290	286	297	288	389	88	500	200	1	1	77720351	226	-0.72	0.25	12	0.06	-406.00	1147.00	598	20240228	-51.34	250	20241209	16.40	406	-28.33	20250110	279	4.30	20250217	550	-47.09	20240327	250	16.40	20241209	0.29	N	083640	500	388 억	241105	N	N	N	N
127	20250307	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	-2	5	-0.68	11902393	40830	64.56	292	295	290	382	206	294	291.51	0.31	-1281	304	299	295	290	286	297	288	389	88	500	200	1	1	77720351	227	-0.72	0.25	12	0.05	-406.00	1147.00	598	20240228	-51.17	250	20241209	16.80	406	-28.08	20250110	279	4.66	20250217	550	-46.91	20240327	250	16.80	20241209	0.29	N	083640	500	388 억	241105	N	N	N	N
128	20250307	110639	57	100.00	KOSDAQ		유통	N	N	N	N	N	290	-4	5	-1.36	8261530	28351	44.83	292	295	290	382	206	294	291.40	0.31	-968	304	299	295	290	286	297	288	389	88	500	200	1	1	77720351	225	-0.71	0.25	12	0.04	-406.00	1147.00	598	20240228	-51.51	250	20241209	16.00	406	-28.57	20250110	279	3.94	20250217	550	-47.27	20240327	250	16.00	20241209	0.29	N	083640	500	388 억	241105	N	N	N	N
129	20250307	100637	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	0	3	0.00	2933380	10017	15.84	292	294	291	382	206	294	292.84	0.31	-688	304	299	295	290	286	297	288	389	88	500	200	1	1	77720351	228	-0.72	0.26	12	0.01	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	279	5.38	20250217	550	-46.55	20240327	250	17.60	20241209	0.29	N	083640	500	388 억	241105	N	N	N	N
130	20250307	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	291	-3	5	-1.02	656534	2252	3.56	292	292	291	382	206	294	291.53	0.31	0	304	299	295	290	286	297	288	389	88	500	200	1	1	77720351	226	-0.72	0.25	12	0.00	-406.00	1147.00	598	20240228	-51.34	250	20241209	16.40	406	-28.33	20250110	279	4.30	20250217	550	-47.09	20240327	250	16.40	20241209	0.29	N	083640	500	388 억	241105	N	N	N	N
131	20250306	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	-2	5	-0.68	18594479	63239	24.39	298	300	291	384	208	296	294.03	0.27	4495	325	310	302	287	279	306	283	389	88	500	200	1	1	77720351	228	-0.72	0.26	12	0.08	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	279	5.38	20250217	550	-46.55	20240327	250	17.60	20241209	0.29	N	083640	500	388 억	206610	N	N	N	N
132	20250306	150635	57	100.00	KOSDAQ		유통	N	N	N	N	N	293	-3	5	-1.01	17580093	59787	23.06	298	300	291	384	208	296	294.05	0.27	5066	325	310	302	287	279	306	283	389	88	500	200	1	1	77720351	228	-0.72	0.26	12	0.08	-406.00	1147.00	598	20240228	-51.00	250	20241209	17.20	406	-27.83	20250110	279	5.02	20250217	550	-46.73	20240327	250	17.20	20241209	0.29	N	083640	500	388 억	206610	N	N	N	N
133	20250306	140634	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	-2	5	-0.68	16060433	54613	21.06	298	300	291	384	208	296	294.08	0.27	5070	325	310	302	287	279	306	283	389	88	500	200	1	1	77720351	228	-0.72	0.26	12	0.07	-406.00	1147.00	598	20240228	-50.84	250	20241209	17.60	406	-27.59	20250110	279	5.38	20250217	550	-46.55	20240327	250	17.60	20241209	0.29	N	083640	500	388 억	206610	N	N	N	N
134	20250306	130636	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-1	5	-0.34	13198778	44841	17.29	298	300	291	384	208	296	294.35	0.27	5777	325	310	302	287	279	306	283	389	88	500	200	1	1	77720351	229	-0.73	0.26	12	0.06	-406.00	1147.00	598	20240228	-50.67	250	20241209	18.00	406	-27.34	20250110	279	5.73	20250217	550	-46.36	20240327	250	18.00	20241209	0.29	N	083640	500	388 억	206610	N	N	N	N
135	20250306	120634	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	1	2	0.34	10589465	35974	13.87	298	300	291	384	208	296	294.36	0.27	5779	325	310	302	287	279	306	283	389	88	500	200	1	1	77720351	231	-0.73	0.26	12	0.05	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	279	6.45	20250217	550	-46.00	20240327	250	18.80	20241209	0.29	N	083640	500	388 억	206610	N	N	N	N
136	20250306	110633	57	100.00	KOSDAQ		유통	N	N	N	N	N	296	0	3	0.00	10049156	34146	13.17	298	300	291	384	208	296	294.30	0.27	5846	325	310	302	287	279	306	283	389	88	500	200	1	1	77720351	230	-0.73	0.26	12	0.04	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	279	6.09	20250217	550	-46.18	20240327	250	18.40	20241209	0.29	N	083640	500	388 억	206610	N	N	N	N
137	20250306	100634	57	100.00	KOSDAQ		유통	N	N	N	N	N	296	0	3	0.00	8837607	30031	11.58	298	300	291	384	208	296	294.28	0.27	6250	325	310	302	287	279	306	283	389	88	500	200	1	1	77720351	230	-0.73	0.26	12	0.04	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	279	6.09	20250217	550	-46.18	20240327	250	18.40	20241209	0.29	N	083640	500	388 억	206610	N	N	N	N
138	20250306	090638	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	4	2	1.35	759567	2545	0.98	298	300	298	384	208	296	298.45	0.27	-422	325	310	302	287	279	306	283	389	88	500	200	1	1	77720351	233	-0.74	0.26	12	0.00	-406.00	1147.00	598	20240228	-49.83	250	20241209	20.00	406	-26.11	20250110	279	7.53	20250217	550	-45.45	20240327	250	20.00	20241209	0.29	N	083640	500	388 억	206610	N	N	N	N
139	20250305	160628	57	100.00	KOSDAQ		유통	N	N	N	N	N	296	-8	5	-2.63	77614366	259109	413.06	307	317	294	395	213	304	299.54	0.26	2229	319	311	306	298	293	309	296	389	91	500	210	1	1	77720351	230	-0.73	0.26	12	0.33	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	279	6.09	20250217	550	-46.18	20240327	250	18.40	20241209	0.29	N	083640	500	388 억	203978	N	N	N	N
140	20250305	150631	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-6	5	-1.97	73494801	245229	390.93	307	317	294	395	213	304	299.70	0.26	7257	319	311	306	298	293	309	296	389	91	500	210	1	1	77720351	232	-0.73	0.26	12	0.32	-406.00	1147.00	598	20240228	-50.17	250	20241209	19.20	406	-26.60	20250110	279	6.81	20250217	550	-45.82	20240327	250	19.20	20241209	0.29	N	083640	500	388 억	203978	N	N	N	N
141	20250305	140629	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	-7	5	-2.30	70983963	236814	377.52	307	317	294	395	213	304	299.75	0.26	6905	319	311	306	298	293	309	296	389	91	500	210	1	1	77720351	231	-0.73	0.26	12	0.30	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	279	6.45	20250217	550	-46.00	20240327	250	18.80	20241209	0.29	N	083640	500	388 억	203978	N	N	N	N
142	20250305	130627	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	-7	5	-2.30	59171165	197042	314.12	307	317	294	395	213	304	300.30	0.26	7322	319	311	306	298	293	309	296	389	91	500	210	1	1	77720351	231	-0.73	0.26	12	0.25	-406.00	1147.00	598	20240228	-50.33	250	20241209	18.80	406	-26.85	20250110	279	6.45	20250217	550	-46.00	20240327	250	18.80	20241209	0.29	N	083640	500	388 억	203978	N	N	N	N
143	20250305	120630	57	100.00	KOSDAQ		유통	N	N	N	N	N	296	-8	5	-2.63	52114413	173241	276.17	307	317	294	395	213	304	300.82	0.26	6345	319	311	306	298	293	309	296	389	91	500	210	1	1	77720351	230	-0.73	0.26	12	0.22	-406.00	1147.00	598	20240228	-50.50	250	20241209	18.40	406	-27.09	20250110	279	6.09	20250217	550	-46.18	20240327	250	18.40	20241209	0.29	N	083640	500	388 억	203978	N	N	N	N
144	20250305	110626	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	0	3	0.00	13426672	43449	69.26	307	317	302	395	213	304	309.02	0.26	-1168	319	311	306	298	293	309	296	389	91	500	210	1	1	77720351	236	-0.75	0.27	12	0.06	-406.00	1147.00	598	20240228	-49.16	250	20241209	21.60	406	-25.12	20250110	279	8.96	20250217	550	-44.73	20240327	250	21.60	20241209	0.29	N	083640	500	388 억	203978	N	N	N	N
145	20250305	100629	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	0	3	0.00	11633930	37557	59.87	307	317	302	395	213	304	309.77	0.26	-1016	319	311	306	298	293	309	296	389	91	500	210	1	1	77720351	236	-0.75	0.27	12	0.05	-406.00	1147.00	598	20240228	-49.16	250	20241209	21.60	406	-25.12	20250110	279	8.96	20250217	550	-44.73	20240327	250	21.60	20241209	0.29	N	083640	500	388 억	203978	N	N	N	N
146	20250305	090626	57	100.00	KOSDAQ		유통	N	N	N	N	N	309	5	2	1.64	5096769	16323	26.02	307	317	307	395	213	304	312.24	0.26	-882	319	311	306	298	293	309	296	389	91	500	210	1	1	77720351	240	-0.76	0.27	12	0.02	-406.00	1147.00	598	20240228	-48.33	250	20241209	23.60	406	-23.89	20250110	279	10.75	20250217	550	-43.82	20240327	250	23.60	20241209	0.29	N	083640	500	388 억	203978	N	N	N	N
147	20250304	160621	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	-5	5	-1.62	19201623	62725	52.85	310	314	301	401	217	309	306.12	0.27	-6555	321	314	308	301	295	315	302	389	92	500	210	1	1	77720351	236	-0.75	0.27	12	0.08	-406.00	1147.00	598	20240228	-49.16	250	20241209	21.60	406	-25.12	20250110	279	8.96	20250217	550	-44.73	20240327	250	21.60	20241209	0.29	N	083640	500	388 억	210533	N	N	N	N
148	20250304	150618	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	-7	5	-2.27	16823180	54881	46.24	310	314	301	401	217	309	306.54	0.27	-5489	321	314	308	301	295	315	302	389	92	500	210	1	1	77720351	235	-0.74	0.26	12	0.07	-406.00	1147.00	598	20240228	-49.50	250	20241209	20.80	406	-25.62	20250110	279	8.24	20250217	550	-45.09	20240327	250	20.80	20241209	0.29	N	083640	500	388 억	210533	N	N	N	N
149	20250304	140622	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	-6	5	-1.94	15570292	50747	42.76	310	314	301	401	217	309	306.82	0.27	-5369	321	314	308	301	295	315	302	389	92	500	210	1	1	77720351	235	-0.75	0.26	12	0.07	-406.00	1147.00	598	20240228	-49.33	250	20241209	21.20	406	-25.37	20250110	279	8.60	20250217	550	-44.91	20240327	250	21.20	20241209	0.29	N	083640	500	388 억	210533	N	N	N	N
150	20250304	130620	57	100.00	KOSDAQ		유통	N	N	N	N	N	308	-1	5	-0.32	9896080	32081	27.03	310	314	304	401	217	309	308.47	0.27	-1558	321	314	308	301	295	315	302	389	92	500	210	1	1	77720351	239	-0.76	0.27	12	0.04	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	279	10.39	20250217	550	-44.00	20240327	250	23.20	20241209	0.29	N	083640	500	388 억	210533	N	N	N	N
151	20250304	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	306	-3	5	-0.97	9233862	29920	25.21	310	314	304	401	217	309	308.62	0.27	-1493	321	314	308	301	295	315	302	389	92	500	210	1	1	77720351	238	-0.75	0.27	12	0.04	-406.00	1147.00	598	20240228	-48.83	250	20241209	22.40	406	-24.63	20250110	279	9.68	20250217	550	-44.36	20240327	250	22.40	20241209	0.29	N	083640	500	388 억	210533	N	N	N	N
152	20250304	110621	57	100.00	KOSDAQ		유통	N	N	N	N	N	313	4	2	1.29	4557319	14772	12.45	310	313	306	401	217	309	308.51	0.27	-468	321	314	308	301	295	315	302	389	92	500	210	1	1	77720351	243	-0.77	0.27	12	0.02	-406.00	1147.00	598	20240228	-47.66	250	20241209	25.20	406	-22.91	20250110	279	12.19	20250217	550	-43.09	20240327	250	25.20	20241209	0.29	N	083640	500	388 억	210533	N	N	N	N
153	20250304	100617	57	100.00	KOSDAQ		유통	N	N	N	N	N	308	-1	5	-0.32	2443234	7949	6.70	310	310	306	401	217	309	307.36	0.27	-81	321	314	308	301	295	315	302	389	92	500	210	1	1	77720351	239	-0.76	0.27	12	0.01	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	279	10.39	20250217	550	-44.00	20240327	250	23.20	20241209	0.29	N	083640	500	388 억	210533	N	N	N	N
154	20250304	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	308	-1	5	-0.32	704871	2284	1.92	310	310	307	401	217	309	308.61	0.27	100	321	314	308	301	295	315	302	389	92	500	210	1	1	77720351	239	-0.76	0.27	12	0.00	-406.00	1147.00	598	20240228	-48.49	250	20241209	23.20	406	-24.14	20250110	279	10.39	20250217	550	-44.00	20240327	250	23.20	20241209	0.29	N	083640	500	388 억	210533	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History