KissMeData/026040/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	121538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1843	-33	5	-1.76	23602319	12780	128.73	1876	1876	1805	2435	1314	1876	1846.82	1.93	-850	1918	1896	1882	1860	1846	1908	1872	87	559	500	1230	1	1	16503790	304	38.40	0.58	12	0.08	48.00	3190.00	2975	20241213	-38.05	1650	20240913	11.70	2525	-27.01	20250107	1700	8.41	20250321	2975	-38.05	20241213	1650	11.70	20240913	0.09	Y	026040	500	86 억	318463	N	N	N	N
3	20250328	160403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1876	-2	5	-0.11	18489508	9827	32.87	1875	1904	1868	2440	1315	1878	1881.50	1.70	-418	2005	1941	1895	1831	1785	1973	1863	87	562	500	1230	1	1	16503790	310	39.08	0.59	12	0.06	48.00	3190.00	2975	20241213	-36.94	1650	20240913	13.70	2525	-25.70	20250107	1700	10.35	20250321	2975	-36.94	20241213	1650	13.70	20240913	0.09	N	026040	500	86 억	281060	N	N	N	N
4	20250328	150405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1876	-2	5	-0.11	17677939	9395	31.42	1875	1904	1868	2440	1315	1878	1881.63	1.70	-237	2005	1941	1895	1831	1785	1973	1863	87	562	500	1230	1	1	16503790	310	39.08	0.59	12	0.06	48.00	3190.00	2975	20241213	-36.94	1650	20240913	13.70	2525	-25.70	20250107	1700	10.35	20250321	2975	-36.94	20241213	1650	13.70	20240913	0.09	N	026040	500	86 억	281060	N	N	N	N
5	20250328	140406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1879	1	2	0.05	14340271	7619	25.48	1875	1904	1868	2440	1315	1878	1882.17	1.70	-77	2005	1941	1895	1831	1785	1973	1863	87	562	500	1230	1	1	16503790	310	39.15	0.59	12	0.05	48.00	3190.00	2975	20241213	-36.84	1650	20240913	13.88	2525	-25.58	20250107	1700	10.53	20250321	2975	-36.84	20241213	1650	13.88	20240913	0.09	N	026040	500	86 억	281060	N	N	N	N
6	20250328	130405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1881	3	2	0.16	13513135	7179	24.01	1875	1904	1868	2440	1315	1878	1882.31	1.70	-122	2005	1941	1895	1831	1785	1973	1863	87	562	500	1230	1	1	16503790	310	39.19	0.59	12	0.04	48.00	3190.00	2975	20241213	-36.77	1650	20240913	14.00	2525	-25.50	20250107	1700	10.65	20250321	2975	-36.77	20241213	1650	14.00	20240913	0.09	N	026040	500	86 억	281060	N	N	N	N
7	20250328	120404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1890	12	2	0.64	12165486	6463	21.62	1875	1904	1868	2440	1315	1878	1882.33	1.70	-719	2005	1941	1895	1831	1785	1973	1863	87	562	500	1230	1	1	16503790	312	39.38	0.59	12	0.04	48.00	3190.00	2975	20241213	-36.47	1650	20240913	14.55	2525	-25.15	20250107	1700	11.18	20250321	2975	-36.47	20241213	1650	14.55	20240913	0.09	N	026040	500	86 억	281060	N	N	N	N
8	20250328	110403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1879	1	2	0.05	9958687	5298	17.72	1875	1904	1868	2440	1315	1878	1879.71	1.70	-428	2005	1941	1895	1831	1785	1973	1863	87	562	500	1230	1	1	16503790	310	39.15	0.59	12	0.03	48.00	3190.00	2975	20241213	-36.84	1650	20240913	13.88	2525	-25.58	20250107	1700	10.53	20250321	2975	-36.84	20241213	1650	13.88	20240913	0.09	N	026040	500	86 억	281060	N	N	N	N
9	20250328	100405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1872	-6	5	-0.32	8101862	4315	14.43	1875	1904	1868	2440	1315	1878	1877.60	1.70	-126	2005	1941	1895	1831	1785	1973	1863	87	562	500	1230	1	1	16503790	309	39.00	0.59	12	0.03	48.00	3190.00	2975	20241213	-37.08	1650	20240913	13.45	2525	-25.86	20250107	1700	10.12	20250321	2975	-37.08	20241213	1650	13.45	20240913	0.09	N	026040	500	86 억	281060	N	N	N	N
10	20250328	090408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1878	0	3	0.00	5951009	3169	10.60	1875	1880	1875	2440	1315	1878	1877.88	1.70	-110	2005	1941	1895	1831	1785	1973	1863	87	562	500	1230	1	1	16503790	310	39.12	0.59	12	0.02	48.00	3190.00	2975	20241213	-36.87	1650	20240913	13.82	2525	-25.62	20250107	1700	10.47	20250321	2975	-36.87	20241213	1650	13.82	20240913	0.09	N	026040	500	86 억	281060	N	N	N	N
11	20250327	161020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1878	16	2	0.86	56773742	29828	369.80	1862	1959	1849	2420	1304	1862	1903.37	1.72	-2134	1911	1886	1855	1830	1799	1899	1843	87	558	500	1220	1	1	16503790	310	39.12	0.59	12	0.18	48.00	3190.00	2975	20241213	-36.87	1650	20240913	13.82	2525	-25.62	20250107	1700	10.47	20250321	2975	-36.87	20241213	1650	13.82	20240913	0.09	N	026040	500	86 억	283158	N	N	N	N
12	20250327	150405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1877	15	2	0.81	55958604	29394	364.42	1862	1959	1849	2420	1304	1862	1903.74	1.72	-1872	1911	1886	1855	1830	1799	1899	1843	87	558	500	1220	1	1	16503790	310	39.10	0.59	12	0.18	48.00	3190.00	2975	20241213	-36.91	1650	20240913	13.76	2525	-25.66	20250107	1700	10.41	20250321	2975	-36.91	20241213	1650	13.76	20240913	0.09	N	026040	500	86 억	283158	N	N	N	N
13	20250327	140402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1862	0	3	0.00	52234875	27408	339.80	1862	1959	1849	2420	1304	1862	1905.83	1.72	-632	1911	1886	1855	1830	1799	1899	1843	87	558	500	1220	1	1	16503790	307	38.79	0.58	12	0.17	48.00	3190.00	2975	20241213	-37.41	1650	20240913	12.85	2525	-26.26	20250107	1700	9.53	20250321	2975	-37.41	20241213	1650	12.85	20240913	0.09	N	026040	500	86 억	283158	N	N	N	N
14	20250327	130401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1888	26	2	1.40	44773334	23421	290.37	1862	1959	1862	2420	1304	1862	1911.67	1.72	-663	1911	1886	1855	1830	1799	1899	1843	87	558	500	1220	1	1	16503790	312	39.33	0.59	12	0.14	48.00	3190.00	2975	20241213	-36.54	1650	20240913	14.42	2525	-25.23	20250107	1700	11.06	20250321	2975	-36.54	20241213	1650	14.42	20240913	0.09	N	026040	500	86 억	283158	N	N	N	N
15	20250327	120405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	24	2	1.29	41621430	21753	269.69	1862	1959	1862	2420	1304	1862	1913.37	1.72	-1241	1911	1886	1855	1830	1799	1899	1843	87	558	500	1220	1	1	16503790	311	39.29	0.59	12	0.13	48.00	3190.00	2975	20241213	-36.61	1650	20240913	14.30	2525	-25.31	20250107	1700	10.94	20250321	2975	-36.61	20241213	1650	14.30	20240913	0.09	N	026040	500	86 억	283158	N	N	N	N
16	20250327	110405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1917	55	2	2.95	36403066	18988	235.41	1862	1959	1862	2420	1304	1862	1917.16	1.72	-1229	1911	1886	1855	1830	1799	1899	1843	87	558	500	1220	1	1	16503790	316	39.94	0.60	12	0.12	48.00	3190.00	2975	20241213	-35.56	1650	20240913	16.18	2525	-24.08	20250107	1700	12.76	20250321	2975	-35.56	20241213	1650	16.18	20240913	0.09	N	026040	500	86 억	283158	N	N	N	N
17	20250327	100402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1923	61	2	3.28	28019780	14632	181.40	1862	1959	1862	2420	1304	1862	1914.97	1.72	-1226	1911	1886	1855	1830	1799	1899	1843	87	558	500	1220	1	1	16503790	317	40.06	0.60	12	0.09	48.00	3190.00	2975	20241213	-35.36	1650	20240913	16.55	2525	-23.84	20250107	1700	13.12	20250321	2975	-35.36	20241213	1650	16.55	20240913	0.09	N	026040	500	86 억	283158	N	N	N	N
18	20250327	090404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1898	36	2	1.93	1800488	954	11.83	1862	1898	1862	2420	1304	1862	1887.30	1.72	-45	1911	1886	1855	1830	1799	1899	1843	87	558	500	1220	1	1	16503790	313	39.54	0.59	12	0.01	48.00	3190.00	2975	20241213	-36.20	1650	20240913	15.03	2525	-24.83	20250107	1700	11.65	20250321	2975	-36.20	20241213	1650	15.03	20240913	0.09	N	026040	500	86 억	283158	N	N	N	N
19	20250326	160400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1862	14	2	0.76	14141466	7656	74.12	1831	1880	1824	2400	1294	1848	1847.01	1.72	-404	1891	1869	1835	1813	1779	1880	1824	87	552	500	1210	1	1	16503790	307	38.79	0.58	12	0.05	48.00	3190.00	2975	20241213	-37.41	1650	20240913	12.85	2525	-26.26	20250107	1700	9.53	20250321	2975	-37.41	20241213	1650	12.85	20240913	0.09	N	026040	500	86 억	283537	N	N	N	N
20	20250326	150358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1853	5	2	0.27	8877478	4821	46.67	1831	1880	1824	2400	1294	1848	1841.42	1.72	-171	1891	1869	1835	1813	1779	1880	1824	87	552	500	1210	1	1	16503790	306	38.60	0.58	12	0.03	48.00	3190.00	2975	20241213	-37.71	1650	20240913	12.30	2525	-26.61	20250107	1700	9.00	20250321	2975	-37.71	20241213	1650	12.30	20240913	0.09	N	026040	500	86 억	283537	N	N	N	N
21	20250326	140401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1836	-12	5	-0.65	7215661	3920	37.95	1831	1880	1824	2400	1294	1848	1840.73	1.72	-139	1891	1869	1835	1813	1779	1880	1824	87	552	500	1210	1	1	16503790	303	38.25	0.58	12	0.02	48.00	3190.00	2975	20241213	-38.29	1650	20240913	11.27	2525	-27.29	20250107	1700	8.00	20250321	2975	-38.29	20241213	1650	11.27	20240913	0.09	N	026040	500	86 억	283537	N	N	N	N
22	20250326	130402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1848	0	3	0.00	5261991	2863	27.72	1831	1848	1824	2400	1294	1848	1837.93	1.72	-192	1891	1869	1835	1813	1779	1880	1824	87	552	500	1210	1	1	16503790	305	38.50	0.58	12	0.02	48.00	3190.00	2975	20241213	-37.88	1650	20240913	12.00	2525	-26.81	20250107	1700	8.71	20250321	2975	-37.88	20241213	1650	12.00	20240913	0.09	N	026040	500	86 억	283537	N	N	N	N
23	20250326	120402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1845	-3	5	-0.16	3972037	2164	20.95	1831	1848	1824	2400	1294	1848	1835.51	1.72	-88	1891	1869	1835	1813	1779	1880	1824	87	552	500	1210	1	1	16503790	304	38.44	0.58	12	0.01	48.00	3190.00	2975	20241213	-37.98	1650	20240913	11.82	2525	-26.93	20250107	1700	8.53	20250321	2975	-37.98	20241213	1650	11.82	20240913	0.09	N	026040	500	86 억	283537	N	N	N	N
24	20250326	110401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1835	-13	5	-0.70	2766617	1508	14.60	1831	1848	1824	2400	1294	1848	1834.63	1.72	-339	1891	1869	1835	1813	1779	1880	1824	87	552	500	1210	1	1	16503790	303	38.23	0.58	12	0.01	48.00	3190.00	2975	20241213	-38.32	1650	20240913	11.21	2525	-27.33	20250107	1700	7.94	20250321	2975	-38.32	20241213	1650	11.21	20240913	0.09	N	026040	500	86 억	283537	N	N	N	N
25	20250326	100402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1846	-2	5	-0.11	2193415	1196	11.58	1831	1848	1824	2400	1294	1848	1833.96	1.72	-481	1891	1869	1835	1813	1779	1880	1824	87	552	500	1210	1	1	16503790	305	38.46	0.58	12	0.01	48.00	3190.00	2975	20241213	-37.95	1650	20240913	11.88	2525	-26.89	20250107	1700	8.59	20250321	2975	-37.95	20241213	1650	11.88	20240913	0.09	N	026040	500	86 억	283537	N	N	N	N
26	20250326	090401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1848	0	3	0.00	66429	36	0.35	1831	1848	1830	2400	1294	1848	1845.25	1.72	-31	1891	1869	1835	1813	1779	1880	1824	87	552	500	1210	1	1	16503790	305	38.50	0.58	12	0.00	48.00	3190.00	2975	20241213	-37.88	1650	20240913	12.00	2525	-26.81	20250107	1700	8.71	20250321	2975	-37.88	20241213	1650	12.00	20240913	0.09	N	026040	500	86 억	283537	N	N	N	N
27	20250325	160400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1848	42	2	2.33	18879399	10328	45.07	1806	1857	1801	2345	1265	1806	1827.98	1.68	-4224	1848	1827	1788	1767	1728	1837	1777	87	539	500	1190	1	1	16503790	305	38.50	0.58	12	0.06	48.00	3190.00	2975	20241213	-37.88	1650	20240913	12.00	2525	-26.81	20250107	1700	8.71	20250321	2975	-37.88	20241213	1650	12.00	20240913	0.09	N	026040	500	86 억	277185	N	N	N	N
28	20250325	150401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1836	30	2	1.66	18777819	10273	44.83	1806	1857	1801	2345	1265	1806	1827.88	1.68	-4184	1848	1827	1788	1767	1728	1837	1777	87	539	500	1190	1	1	16503790	303	38.25	0.58	12	0.06	48.00	3190.00	2975	20241213	-38.29	1650	20240913	11.27	2525	-27.29	20250107	1700	8.00	20250321	2975	-38.29	20241213	1650	11.27	20240913	0.09	N	026040	500	86 억	277185	N	N	N	N
29	20250325	140359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1855	49	2	2.71	17711299	9694	42.31	1806	1857	1801	2345	1265	1806	1827.04	1.68	-3822	1848	1827	1788	1767	1728	1837	1777	87	539	500	1190	1	1	16503790	306	38.65	0.58	12	0.06	48.00	3190.00	2975	20241213	-37.65	1650	20240913	12.42	2525	-26.53	20250107	1700	9.12	20250321	2975	-37.65	20241213	1650	12.42	20240913	0.09	N	026040	500	86 억	277185	N	N	N	N
30	20250325	130400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1845	39	2	2.16	14571870	7998	34.90	1806	1857	1801	2345	1265	1806	1821.94	1.68	-2300	1848	1827	1788	1767	1728	1837	1777	87	539	500	1190	1	1	16503790	304	38.44	0.58	12	0.05	48.00	3190.00	2975	20241213	-37.98	1650	20240913	11.82	2525	-26.93	20250107	1700	8.53	20250321	2975	-37.98	20241213	1650	11.82	20240913	0.09	N	026040	500	86 억	277185	N	N	N	N
31	20250325	120359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1845	39	2	2.16	14190108	7791	34.00	1806	1857	1801	2345	1265	1806	1821.35	1.68	-2176	1848	1827	1788	1767	1728	1837	1777	87	539	500	1190	1	1	16503790	304	38.44	0.58	12	0.05	48.00	3190.00	2975	20241213	-37.98	1650	20240913	11.82	2525	-26.93	20250107	1700	8.53	20250321	2975	-37.98	20241213	1650	11.82	20240913	0.09	N	026040	500	86 억	277185	N	N	N	N
32	20250325	110359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1857	51	2	2.82	12058818	6635	28.96	1806	1857	1801	2345	1265	1806	1817.46	1.68	-1803	1848	1827	1788	1767	1728	1837	1777	87	539	500	1190	1	1	16503790	306	38.69	0.58	12	0.04	48.00	3190.00	2975	20241213	-37.58	1650	20240913	12.55	2525	-26.46	20250107	1700	9.24	20250321	2975	-37.58	20241213	1650	12.55	20240913	0.09	N	026040	500	86 억	277185	N	N	N	N
33	20250325	100406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1856	50	2	2.77	9278250	5133	22.40	1806	1856	1801	2345	1265	1806	1807.57	1.68	-862	1848	1827	1788	1767	1728	1837	1777	87	539	500	1190	1	1	16503790	306	38.67	0.58	12	0.03	48.00	3190.00	2975	20241213	-37.61	1650	20240913	12.48	2525	-26.50	20250107	1700	9.18	20250321	2975	-37.61	20241213	1650	12.48	20240913	0.09	N	026040	500	86 억	277185	N	N	N	N
34	20250325	090401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1805	-1	5	-0.06	137207	76	0.33	1806	1806	1805	2345	1265	1806	1805.36	1.68	51	1848	1827	1788	1767	1728	1837	1777	87	539	500	1190	1	1	16503790	298	37.60	0.57	12	0.00	48.00	3190.00	2975	20241213	-39.33	1650	20240913	9.39	2525	-28.51	20250107	1700	6.18	20250321	2975	-39.33	20241213	1650	9.39	20240913	0.09	N	026040	500	86 억	277185	N	N	N	N
35	20250324	160358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1806	2	2	0.11	40731893	22887	85.25	1789	1809	1749	2345	1263	1804	1779.70	1.66	-772	1913	1858	1779	1724	1645	1886	1752	87	541	500	1190	1	1	16503790	298	37.62	0.57	12	0.14	48.00	3190.00	2975	20241213	-39.29	1650	20240913	9.45	2525	-28.48	20250107	1700	6.24	20250321	2975	-39.29	20241213	1650	9.45	20240913	0.09	N	026040	500	86 억	273403	N	N	N	N
36	20250324	150401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1805	1	2	0.06	37612490	21159	78.82	1789	1809	1749	2345	1263	1804	1777.61	1.66	734	1913	1858	1779	1724	1645	1886	1752	87	541	500	1190	1	1	16503790	298	37.60	0.57	12	0.13	48.00	3190.00	2975	20241213	-39.33	1650	20240913	9.39	2525	-28.51	20250107	1700	6.18	20250321	2975	-39.33	20241213	1650	9.39	20240913	0.09	N	026040	500	86 억	273403	N	N	N	N
37	20250324	140401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	-14	5	-0.78	31479556	17740	66.08	1789	1803	1749	2345	1263	1804	1774.50	1.66	27	1913	1858	1779	1724	1645	1886	1752	87	541	500	1190	1	1	16503790	295	37.29	0.56	12	0.11	48.00	3190.00	2975	20241213	-39.83	1650	20240913	8.48	2525	-29.11	20250107	1700	5.29	20250321	2975	-39.83	20241213	1650	8.48	20240913	0.09	N	026040	500	86 억	273403	N	N	N	N
38	20250324	130401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1789	-15	5	-0.83	27579016	15552	57.93	1789	1803	1749	2345	1263	1804	1773.34	1.66	-486	1913	1858	1779	1724	1645	1886	1752	87	541	500	1190	1	1	16503790	295	37.27	0.56	12	0.09	48.00	3190.00	2975	20241213	-39.87	1650	20240913	8.42	2525	-29.15	20250107	1700	5.24	20250321	2975	-39.87	20241213	1650	8.42	20240913	0.09	N	026040	500	86 억	273403	N	N	N	N
39	20250324	120401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1786	-18	5	-1.00	27249315	15367	57.24	1789	1803	1749	2345	1263	1804	1773.24	1.66	-457	1913	1858	1779	1724	1645	1886	1752	87	541	500	1190	1	1	16503790	295	37.21	0.56	12	0.09	48.00	3190.00	2975	20241213	-39.97	1650	20240913	8.24	2525	-29.27	20250107	1700	5.06	20250321	2975	-39.97	20241213	1650	8.24	20240913	0.09	N	026040	500	86 억	273403	N	N	N	N
40	20250324	110401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1803	-1	5	-0.06	22239433	12566	46.81	1789	1803	1749	2345	1263	1804	1769.81	1.66	-298	1913	1858	1779	1724	1645	1886	1752	87	541	500	1190	1	1	16503790	298	37.56	0.57	12	0.08	48.00	3190.00	2975	20241213	-39.39	1650	20240913	9.27	2525	-28.59	20250107	1700	6.06	20250321	2975	-39.39	20241213	1650	9.27	20240913	0.09	N	026040	500	86 억	273403	N	N	N	N
41	20250324	100359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1764	-40	5	-2.22	13245662	7486	27.88	1789	1790	1749	2345	1263	1804	1769.39	1.66	-927	1913	1858	1779	1724	1645	1886	1752	87	541	500	1190	1	1	16503790	291	36.75	0.55	12	0.05	48.00	3190.00	2975	20241213	-40.71	1650	20240913	6.91	2525	-30.14	20250107	1700	3.76	20250321	2975	-40.71	20241213	1650	6.91	20240913	0.09	N	026040	500	86 억	273403	N	N	N	N
42	20250324	090401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1770	-34	5	-1.88	4875753	2740	10.21	1789	1789	1770	2345	1263	1804	1779.47	1.66	134	1913	1858	1779	1724	1645	1886	1752	87	541	500	1190	1	1	16503790	292	36.88	0.55	12	0.02	48.00	3190.00	2975	20241213	-40.50	1650	20240913	7.27	2525	-29.90	20250107	1700	4.12	20250321	2975	-40.50	20241213	1650	7.27	20240913	0.09	N	026040	500	86 억	273403	N	N	N	N
43	20250321	160400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1804	-31	5	-1.69	48101301	26844	114.89	1800	1834	1700	2385	1285	1835	1791.88	1.58	-5363	1957	1895	1865	1803	1773	1881	1789	87	550	500	1210	1	1	16503790	298	37.58	0.57	12	0.16	48.00	3190.00	2975	20241213	-39.36	1650	20240913	9.33	2525	-28.55	20250107	1700	6.12	20250321	2975	-39.36	20241213	1650	9.33	20240913	0.09	N	026040	500	86 억	260102	N	N	N	N
44	20250321	150359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1799	-36	5	-1.96	46978555	26221	112.22	1800	1834	1700	2385	1285	1835	1791.64	1.58	-4951	1957	1895	1865	1803	1773	1881	1789	87	550	500	1210	1	1	16503790	297	37.48	0.56	12	0.16	48.00	3190.00	2975	20241213	-39.53	1650	20240913	9.03	2525	-28.75	20250107	1700	5.82	20250321	2975	-39.53	20241213	1650	9.03	20240913	0.09	N	026040	500	86 억	260102	N	N	N	N
45	20250321	140359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1804	-31	5	-1.69	46237277	25809	110.46	1800	1834	1700	2385	1285	1835	1791.52	1.58	-4931	1957	1895	1865	1803	1773	1881	1789	87	550	500	1210	1	1	16503790	298	37.58	0.57	12	0.16	48.00	3190.00	2975	20241213	-39.36	1650	20240913	9.33	2525	-28.55	20250107	1700	6.12	20250321	2975	-39.36	20241213	1650	9.33	20240913	0.09	N	026040	500	86 억	260102	N	N	N	N
46	20250321	130401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1811	-24	5	-1.31	42895114	23958	102.54	1800	1834	1700	2385	1285	1835	1790.43	1.58	-4902	1957	1895	1865	1803	1773	1881	1789	87	550	500	1210	1	1	16503790	299	37.73	0.57	12	0.15	48.00	3190.00	2975	20241213	-39.13	1650	20240913	9.76	2525	-28.28	20250107	1700	6.53	20250321	2975	-39.13	20241213	1650	9.76	20240913	0.09	N	026040	500	86 억	260102	N	N	N	N
47	20250321	120401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1810	-25	5	-1.36	40795492	22795	97.56	1800	1834	1700	2385	1285	1835	1789.67	1.58	-4893	1957	1895	1865	1803	1773	1881	1789	87	550	500	1210	1	1	16503790	299	37.71	0.57	12	0.14	48.00	3190.00	2975	20241213	-39.16	1650	20240913	9.70	2525	-28.32	20250107	1700	6.47	20250321	2975	-39.16	20241213	1650	9.70	20240913	0.09	N	026040	500	86 억	260102	N	N	N	N
48	20250321	110400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1811	-24	5	-1.31	40442538	22600	96.73	1800	1834	1700	2385	1285	1835	1789.49	1.58	-4764	1957	1895	1865	1803	1773	1881	1789	87	550	500	1210	1	1	16503790	299	37.73	0.57	12	0.14	48.00	3190.00	2975	20241213	-39.13	1650	20240913	9.76	2525	-28.28	20250107	1700	6.53	20250321	2975	-39.13	20241213	1650	9.76	20240913	0.09	N	026040	500	86 억	260102	N	N	N	N
49	20250321	100401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1791	-44	5	-2.40	36079231	20163	86.30	1800	1834	1700	2385	1285	1835	1789.38	1.58	-5066	1957	1895	1865	1803	1773	1881	1789	87	550	500	1210	1	1	16503790	296	37.31	0.56	12	0.12	48.00	3190.00	2975	20241213	-39.80	1650	20240913	8.55	2525	-29.07	20250107	1700	5.35	20250321	2975	-39.80	20241213	1650	8.55	20240913	0.09	N	026040	500	86 억	260102	N	N	N	N
50	20250321	090402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	-35	5	-1.91	937800	521	2.23	1800	1800	1800	2385	1285	1835	1800.00	1.58	-33	1957	1895	1865	1803	1773	1881	1789	87	550	500	1210	1	1	16503790	297	37.50	0.56	12	0.00	48.00	3190.00	2975	20241213	-39.50	1650	20240913	9.09	2525	-28.71	20250107	1800	0.00	20250321	2975	-39.50	20241213	1650	9.09	20240913	0.09	N	026040	500	86 억	260102	N	N	N	N
51	20250320	160418	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1835	-75	5	-3.93	41515648	22343	243.31	1910	1927	1835	2480	1337	1910	1858.11	1.60	-1913	1975	1942	1926	1893	1877	1934	1885	87	570	500	1260	1	1	16503790	303	38.23	0.58	12	0.14	48.00	3190.00	2975	20241213	-38.32	1650	20240913	11.21	2525	-27.33	20250107	1815	1.10	20250311	2975	-38.32	20241213	1650	11.21	20240913	0.09	N	026040	500	86 억	264047	N	N	N	N
52	20250320	150400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1853	-57	5	-2.98	37219904	20005	217.85	1910	1927	1836	2480	1337	1910	1860.53	1.60	-1836	1975	1942	1926	1893	1877	1934	1885	87	570	500	1260	1	1	16503790	306	38.60	0.58	12	0.12	48.00	3190.00	2975	20241213	-37.71	1650	20240913	12.30	2525	-26.61	20250107	1815	2.09	20250311	2975	-37.71	20241213	1650	12.30	20240913	0.09	N	026040	500	86 억	264047	N	N	N	N
53	20250320	140401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1845	-65	5	-3.40	27778869	14881	162.05	1910	1927	1844	2480	1337	1910	1866.73	1.60	-1298	1975	1942	1926	1893	1877	1934	1885	87	570	500	1260	1	1	16503790	304	38.44	0.58	12	0.09	48.00	3190.00	2975	20241213	-37.98	1650	20240913	11.82	2525	-26.93	20250107	1815	1.65	20250311	2975	-37.98	20241213	1650	11.82	20240913	0.09	N	026040	500	86 억	264047	N	N	N	N
54	20250320	130401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1877	-33	5	-1.73	10784594	5728	62.38	1910	1927	1870	2480	1337	1910	1882.79	1.60	955	1975	1942	1926	1893	1877	1934	1885	87	570	500	1260	1	1	16503790	310	39.10	0.59	12	0.03	48.00	3190.00	2975	20241213	-36.91	1650	20240913	13.76	2525	-25.66	20250107	1815	3.42	20250311	2975	-36.91	20241213	1650	13.76	20240913	0.09	N	026040	500	86 억	264047	N	N	N	N
55	20250320	120359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1885	-25	5	-1.31	10372452	5509	59.99	1910	1927	1870	2480	1337	1910	1882.82	1.60	1064	1975	1942	1926	1893	1877	1934	1885	87	570	500	1260	1	1	16503790	311	39.27	0.59	12	0.03	48.00	3190.00	2975	20241213	-36.64	1650	20240913	14.24	2525	-25.35	20250107	1815	3.86	20250311	2975	-36.64	20241213	1650	14.24	20240913	0.09	N	026040	500	86 억	264047	N	N	N	N
56	20250320	110400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	-35	5	-1.83	8473736	4498	48.98	1910	1927	1872	2480	1337	1910	1883.89	1.60	1454	1975	1942	1926	1893	1877	1934	1885	87	570	500	1260	1	1	16503790	309	39.06	0.59	12	0.03	48.00	3190.00	2975	20241213	-36.97	1650	20240913	13.64	2525	-25.74	20250107	1815	3.31	20250311	2975	-36.97	20241213	1650	13.64	20240913	0.09	N	026040	500	86 억	264047	N	N	N	N
57	20250320	100358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1885	-25	5	-1.31	7102754	3769	41.04	1910	1927	1872	2480	1337	1910	1884.52	1.60	1431	1975	1942	1926	1893	1877	1934	1885	87	570	500	1260	1	1	16503790	311	39.27	0.59	12	0.02	48.00	3190.00	2975	20241213	-36.64	1650	20240913	14.24	2525	-25.35	20250107	1815	3.86	20250311	2975	-36.64	20241213	1650	14.24	20240913	0.09	N	026040	500	86 억	264047	N	N	N	N
58	20250320	090401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1920	10	2	0.52	110810	58	0.63	1910	1920	1910	2480	1337	1910	1910.52	1.60	-8	1975	1942	1926	1893	1877	1934	1885	87	570	500	1260	1	1	16503790	317	40.00	0.60	12	0.00	48.00	3190.00	2975	20241213	-35.46	1650	20240913	16.36	2525	-23.96	20250107	1815	5.79	20250311	2975	-35.46	20241213	1650	16.36	20240913	0.09	N	026040	500	86 억	264047	N	N	N	N
59	20250319	160358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-49	5	-2.50	15817633	8168	71.55	1959	1959	1910	2545	1372	1959	1936.54	1.58	-1985	1979	1968	1948	1937	1917	1974	1943	87	586	500	1290	1	1	16503790	315	39.79	0.60	12	0.05	48.00	3190.00	2975	20241213	-35.80	1650	20240913	15.76	2525	-24.36	20250107	1815	5.23	20250311	2975	-35.80	20241213	1650	15.76	20240913	0.09	N	026040	500	86 억	261315	N	N	N	N
60	20250319	150359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1924	-35	5	-1.79	10365592	5344	46.81	1959	1959	1923	2545	1372	1959	1939.67	1.58	-1084	1979	1968	1948	1937	1917	1974	1943	87	586	500	1290	1	1	16503790	318	40.08	0.60	12	0.03	48.00	3190.00	2975	20241213	-35.33	1650	20240913	16.61	2525	-23.80	20250107	1815	6.01	20250311	2975	-35.33	20241213	1650	16.61	20240913	0.09	N	026040	500	86 억	261315	N	N	N	N
61	20250319	140400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1931	-28	5	-1.43	8451780	4349	38.10	1959	1959	1931	2545	1372	1959	1943.38	1.58	-641	1979	1968	1948	1937	1917	1974	1943	87	586	500	1290	1	1	16503790	319	40.23	0.61	12	0.03	48.00	3190.00	2975	20241213	-35.09	1650	20240913	17.03	2525	-23.52	20250107	1815	6.39	20250311	2975	-35.09	20241213	1650	17.03	20240913	0.09	N	026040	500	86 억	261315	N	N	N	N
62	20250319	130358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1942	-17	5	-0.87	5935252	3050	26.72	1959	1959	1940	2545	1372	1959	1945.98	1.58	-511	1979	1968	1948	1937	1917	1974	1943	87	586	500	1290	1	1	16503790	321	40.46	0.61	12	0.02	48.00	3190.00	2975	20241213	-34.72	1650	20240913	17.70	2525	-23.09	20250107	1815	7.00	20250311	2975	-34.72	20241213	1650	17.70	20240913	0.09	N	026040	500	86 억	261315	N	N	N	N
63	20250319	120358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1943	-16	5	-0.82	4663103	2395	20.98	1959	1959	1942	2545	1372	1959	1947.02	1.58	-185	1979	1968	1948	1937	1917	1974	1943	87	586	500	1290	1	1	16503790	321	40.48	0.61	12	0.01	48.00	3190.00	2975	20241213	-34.69	1650	20240913	17.76	2525	-23.05	20250107	1815	7.05	20250311	2975	-34.69	20241213	1650	17.76	20240913	0.09	N	026040	500	86 억	261315	N	N	N	N
64	20250319	110359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1945	-14	5	-0.71	3434942	1764	15.45	1959	1959	1942	2545	1372	1959	1947.25	1.58	-100	1979	1968	1948	1937	1917	1974	1943	87	586	500	1290	1	1	16503790	321	40.52	0.61	12	0.01	48.00	3190.00	2975	20241213	-34.62	1650	20240913	17.88	2525	-22.97	20250107	1815	7.16	20250311	2975	-34.62	20241213	1650	17.88	20240913	0.09	N	026040	500	86 억	261315	N	N	N	N
65	20250319	100359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1942	-17	5	-0.87	2810411	1443	12.64	1959	1959	1942	2545	1372	1959	1947.62	1.58	-6	1979	1968	1948	1937	1917	1974	1943	87	586	500	1290	1	1	16503790	321	40.46	0.61	12	0.01	48.00	3190.00	2975	20241213	-34.72	1650	20240913	17.70	2525	-23.09	20250107	1815	7.00	20250311	2975	-34.72	20241213	1650	17.70	20240913	0.09	N	026040	500	86 억	261315	N	N	N	N
66	20250319	090359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1959	0	3	0.00	9795	5	0.04	1959	1959	1959	2545	1372	1959	1959.00	1.58	-5	1979	1968	1948	1937	1917	1974	1943	87	586	500	1290	1	1	16503790	323	40.81	0.61	12	0.00	48.00	3190.00	2975	20241213	-34.15	1650	20240913	18.73	2525	-22.42	20250107	1815	7.93	20250311	2975	-34.15	20241213	1650	18.73	20240913	0.09	N	026040	500	86 억	261315	N	N	N	N
67	20250318	160357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1959	16	2	0.82	22191211	11416	65.52	1943	1959	1928	2525	1361	1943	1943.87	1.59	-985	1996	1969	1932	1905	1868	1983	1919	87	582	500	1280	1	1	16503790	323	40.81	0.61	12	0.07	48.00	3190.00	2975	20241213	-34.15	1650	20240913	18.73	2525	-22.42	20250107	1815	7.93	20250311	2975	-34.15	20241213	1650	18.73	20240913	0.09	N	026040	500	86 억	262245	N	N	N	N
68	20250318	150359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1940	-3	5	-0.15	21085088	10846	62.25	1943	1959	1928	2525	1361	1943	1944.04	1.59	-985	1996	1969	1932	1905	1868	1983	1919	87	582	500	1280	1	1	16503790	320	40.42	0.61	12	0.07	48.00	3190.00	2975	20241213	-34.79	1650	20240913	17.58	2525	-23.17	20250107	1815	6.89	20250311	2975	-34.79	20241213	1650	17.58	20240913	0.09	N	026040	500	86 억	262245	N	N	N	N
69	20250318	140358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1940	-3	5	-0.15	20813759	10706	61.44	1943	1959	1928	2525	1361	1943	1944.12	1.59	-909	1996	1969	1932	1905	1868	1983	1919	87	582	500	1280	1	1	16503790	320	40.42	0.61	12	0.06	48.00	3190.00	2975	20241213	-34.79	1650	20240913	17.58	2525	-23.17	20250107	1815	6.89	20250311	2975	-34.79	20241213	1650	17.58	20240913	0.09	N	026040	500	86 억	262245	N	N	N	N
70	20250318	130357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1947	4	2	0.21	19840954	10206	58.57	1943	1959	1928	2525	1361	1943	1944.05	1.59	-847	1996	1969	1932	1905	1868	1983	1919	87	582	500	1280	1	1	16503790	321	40.56	0.61	12	0.06	48.00	3190.00	2975	20241213	-34.55	1650	20240913	18.00	2525	-22.89	20250107	1815	7.27	20250311	2975	-34.55	20241213	1650	18.00	20240913	0.09	N	026040	500	86 억	262245	N	N	N	N
71	20250318	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1947	4	2	0.21	19391197	9975	57.25	1943	1959	1928	2525	1361	1943	1943.98	1.59	-847	1996	1969	1932	1905	1868	1983	1919	87	582	500	1280	1	1	16503790	321	40.56	0.61	12	0.06	48.00	3190.00	2975	20241213	-34.55	1650	20240913	18.00	2525	-22.89	20250107	1815	7.27	20250311	2975	-34.55	20241213	1650	18.00	20240913	0.09	N	026040	500	86 억	262245	N	N	N	N
72	20250318	110357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1938	-5	5	-0.26	17509873	9009	51.70	1943	1959	1928	2525	1361	1943	1943.60	1.59	-844	1996	1969	1932	1905	1868	1983	1919	87	582	500	1280	1	1	16503790	320	40.38	0.61	12	0.05	48.00	3190.00	2975	20241213	-34.86	1650	20240913	17.45	2525	-23.25	20250107	1815	6.78	20250311	2975	-34.86	20241213	1650	17.45	20240913	0.09	N	026040	500	86 억	262245	N	N	N	N
73	20250318	100358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1940	-3	5	-0.15	15728843	8090	46.43	1943	1959	1928	2525	1361	1943	1944.23	1.59	-572	1996	1969	1932	1905	1868	1983	1919	87	582	500	1280	1	1	16503790	320	40.42	0.61	12	0.05	48.00	3190.00	2975	20241213	-34.79	1650	20240913	17.58	2525	-23.17	20250107	1815	6.89	20250311	2975	-34.79	20241213	1650	17.58	20240913	0.09	N	026040	500	86 억	262245	N	N	N	N
74	20250318	090358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1949	6	2	0.31	284157	146	0.84	1943	1949	1942	2525	1361	1943	1946.28	1.59	-62	1996	1969	1932	1905	1868	1983	1919	87	582	500	1280	1	1	16503790	322	40.60	0.61	12	0.00	48.00	3190.00	2975	20241213	-34.49	1650	20240913	18.12	2525	-22.81	20250107	1815	7.38	20250311	2975	-34.49	20241213	1650	18.12	20240913	0.09	N	026040	500	86 억	262245	N	N	N	N
75	20250317	160357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1943	42	2	2.21	33701486	17424	66.22	1901	1959	1895	2470	1331	1901	1934.20	1.58	1002	1955	1927	1901	1873	1847	1942	1888	87	569	500	1250	1	1	16503790	321	40.48	0.61	12	0.11	48.00	3190.00	2975	20241213	-34.69	1650	20240913	17.76	2525	-23.05	20250107	1815	7.05	20250311	2975	-34.69	20241213	1650	17.76	20240913	0.09	N	026040	500	86 억	261193	N	N	N	N
76	20250317	150356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1944	43	2	2.26	33623806	17384	66.07	1901	1959	1895	2470	1331	1901	1934.18	1.58	992	1955	1927	1901	1873	1847	1942	1888	87	569	500	1250	1	1	16503790	321	40.50	0.61	12	0.11	48.00	3190.00	2975	20241213	-34.66	1650	20240913	17.82	2525	-23.01	20250107	1815	7.11	20250311	2975	-34.66	20241213	1650	17.82	20240913	0.09	N	026040	500	86 억	261193	N	N	N	N
77	20250317	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1940	39	2	2.05	29392562	15204	57.79	1901	1959	1895	2470	1331	1901	1933.21	1.58	941	1955	1927	1901	1873	1847	1942	1888	87	569	500	1250	1	1	16503790	320	40.42	0.61	12	0.09	48.00	3190.00	2975	20241213	-34.79	1650	20240913	17.58	2525	-23.17	20250107	1815	6.89	20250311	2975	-34.79	20241213	1650	17.58	20240913	0.09	N	026040	500	86 억	261193	N	N	N	N
78	20250317	130356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1945	44	2	2.31	23981611	12405	47.15	1901	1959	1895	2470	1331	1901	1933.22	1.58	868	1955	1927	1901	1873	1847	1942	1888	87	569	500	1250	1	1	16503790	321	40.52	0.61	12	0.08	48.00	3190.00	2975	20241213	-34.62	1650	20240913	17.88	2525	-22.97	20250107	1815	7.16	20250311	2975	-34.62	20241213	1650	17.88	20240913	0.09	N	026040	500	86 억	261193	N	N	N	N
79	20250317	120355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1930	29	2	1.53	20068245	10389	39.49	1901	1959	1895	2470	1331	1901	1931.68	1.58	984	1955	1927	1901	1873	1847	1942	1888	87	569	500	1250	1	1	16503790	319	40.21	0.61	12	0.06	48.00	3190.00	2975	20241213	-35.13	1650	20240913	16.97	2525	-23.56	20250107	1815	6.34	20250311	2975	-35.13	20241213	1650	16.97	20240913	0.09	N	026040	500	86 억	261193	N	N	N	N
80	20250317	110356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1957	56	2	2.95	16024370	8295	31.53	1901	1959	1895	2470	1331	1901	1931.81	1.58	751	1955	1927	1901	1873	1847	1942	1888	87	569	500	1250	1	1	16503790	323	40.77	0.61	12	0.05	48.00	3190.00	2975	20241213	-34.22	1650	20240913	18.61	2525	-22.50	20250107	1815	7.82	20250311	2975	-34.22	20241213	1650	18.61	20240913	0.09	N	026040	500	86 억	261193	N	N	N	N
81	20250317	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	27	2	1.42	6098309	3175	12.07	1901	1944	1895	2470	1331	1901	1920.73	1.58	428	1955	1927	1901	1873	1847	1942	1888	87	569	500	1250	1	1	16503790	318	40.17	0.60	12	0.02	48.00	3190.00	2975	20241213	-35.19	1650	20240913	16.85	2525	-23.64	20250107	1815	6.23	20250311	2975	-35.19	20241213	1650	16.85	20240913	0.09	N	026040	500	86 억	261193	N	N	N	N
82	20250317	090356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	9	2	0.47	199632	105	0.40	1901	1910	1901	2470	1331	1901	1901.26	1.58	-63	1955	1927	1901	1873	1847	1942	1888	87	569	500	1250	1	1	16503790	315	39.79	0.60	12	0.00	48.00	3190.00	2975	20241213	-35.80	1650	20240913	15.76	2525	-24.36	20250107	1815	5.23	20250311	2975	-35.80	20241213	1650	15.76	20240913	0.09	N	026040	500	86 억	261193	N	N	N	N
83	20250314	160356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1901	21	2	1.12	50045122	26311	236.08	1890	1929	1875	2440	1316	1880	1902.06	1.53	8190	1940	1909	1885	1854	1830	1925	1870	87	560	500	1240	1	1	16503790	314	39.60	0.60	12	0.16	48.00	3190.00	2975	20241213	-36.10	1650	20240913	15.21	2525	-24.71	20250107	1815	4.74	20250311	2975	-36.10	20241213	1650	15.21	20240913	0.09	N	026040	500	86 억	252973	N	N	N	N
84	20250314	150358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1919	39	2	2.07	48410477	25457	228.42	1890	1929	1875	2440	1316	1880	1901.66	1.53	8352	1940	1909	1885	1854	1830	1925	1870	87	560	500	1240	1	1	16503790	317	39.98	0.60	12	0.15	48.00	3190.00	2975	20241213	-35.50	1650	20240913	16.30	2525	-24.00	20250107	1815	5.73	20250311	2975	-35.50	20241213	1650	16.30	20240913	0.09	N	026040	500	86 억	252973	N	N	N	N
85	20250314	140355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	48	2	2.55	29291592	15412	138.29	1890	1929	1875	2440	1316	1880	1900.57	1.53	2577	1940	1909	1885	1854	1830	1925	1870	87	560	500	1240	1	1	16503790	318	40.17	0.60	12	0.09	48.00	3190.00	2975	20241213	-35.19	1650	20240913	16.85	2525	-23.64	20250107	1815	6.23	20250311	2975	-35.19	20241213	1650	16.85	20240913	0.09	N	026040	500	86 억	252973	N	N	N	N
86	20250314	130355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	48	2	2.55	16852478	8896	79.82	1890	1928	1875	2440	1316	1880	1894.39	1.53	1788	1940	1909	1885	1854	1830	1925	1870	87	560	500	1240	1	1	16503790	318	40.17	0.60	12	0.05	48.00	3190.00	2975	20241213	-35.19	1650	20240913	16.85	2525	-23.64	20250107	1815	6.23	20250311	2975	-35.19	20241213	1650	16.85	20240913	0.09	N	026040	500	86 억	252973	N	N	N	N
87	20250314	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1894	14	2	0.74	8551710	4529	40.64	1890	1897	1875	2440	1316	1880	1888.21	1.53	-416	1940	1909	1885	1854	1830	1925	1870	87	560	500	1240	1	1	16503790	313	39.46	0.59	12	0.03	48.00	3190.00	2975	20241213	-36.34	1650	20240913	14.79	2525	-24.99	20250107	1815	4.35	20250311	2975	-36.34	20241213	1650	14.79	20240913	0.09	N	026040	500	86 억	252973	N	N	N	N
88	20250314	110355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1894	14	2	0.74	6591420	3494	31.35	1890	1897	1875	2440	1316	1880	1886.50	1.53	-403	1940	1909	1885	1854	1830	1925	1870	87	560	500	1240	1	1	16503790	313	39.46	0.59	12	0.02	48.00	3190.00	2975	20241213	-36.34	1650	20240913	14.79	2525	-24.99	20250107	1815	4.35	20250311	2975	-36.34	20241213	1650	14.79	20240913	0.09	N	026040	500	86 억	252973	N	N	N	N
89	20250314	100356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1877	-3	5	-0.16	4169995	2215	19.87	1890	1897	1875	2440	1316	1880	1882.62	1.53	-189	1940	1909	1885	1854	1830	1925	1870	87	560	500	1240	1	1	16503790	310	39.10	0.59	12	0.01	48.00	3190.00	2975	20241213	-36.91	1650	20240913	13.76	2525	-25.66	20250107	1815	3.42	20250311	2975	-36.91	20241213	1650	13.76	20240913	0.09	N	026040	500	86 억	252973	N	N	N	N
90	20250314	090357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	-5	5	-0.27	2288213	1216	10.91	1890	1890	1875	2440	1316	1880	1881.75	1.53	-468	1940	1909	1885	1854	1830	1925	1870	87	560	500	1240	1	1	16503790	309	39.06	0.59	12	0.01	48.00	3190.00	2975	20241213	-36.97	1650	20240913	13.64	2525	-25.74	20250107	1815	3.31	20250311	2975	-36.97	20241213	1650	13.64	20240913	0.09	N	026040	500	86 억	252973	N	N	N	N
91	20250313	160353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1880	8	2	0.43	21056721	11142	347.21	1872	1916	1861	2430	1311	1872	1889.85	1.51	-969	1886	1878	1868	1860	1850	1883	1865	87	558	500	1230	1	1	16503790	310	39.17	0.59	12	0.07	48.00	3190.00	2975	20241213	-36.81	1650	20240913	13.94	2525	-25.54	20250107	1815	3.58	20250311	2975	-36.81	20241213	1650	13.94	20240913	0.09	N	026040	500	86 억	249016	N	N	N	N
92	20250313	150354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1888	16	2	0.85	20962721	11092	345.65	1872	1916	1861	2430	1311	1872	1889.90	1.51	-967	1886	1878	1868	1860	1850	1883	1865	87	558	500	1230	1	1	16503790	312	39.33	0.59	12	0.07	48.00	3190.00	2975	20241213	-36.54	1650	20240913	14.42	2525	-25.23	20250107	1815	4.02	20250311	2975	-36.54	20241213	1650	14.42	20240913	0.09	N	026040	500	86 억	249016	N	N	N	N
93	20250313	140353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1911	39	2	2.08	20642123	10922	340.36	1872	1916	1861	2430	1311	1872	1889.96	1.51	-972	1886	1878	1868	1860	1850	1883	1865	87	558	500	1230	1	1	16503790	315	39.81	0.60	12	0.07	48.00	3190.00	2975	20241213	-35.76	1650	20240913	15.82	2525	-24.32	20250107	1815	5.29	20250311	2975	-35.76	20241213	1650	15.82	20240913	0.09	N	026040	500	86 억	249016	N	N	N	N
94	20250313	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1890	18	2	0.96	19995690	10582	329.76	1872	1916	1861	2430	1311	1872	1889.59	1.51	-972	1886	1878	1868	1860	1850	1883	1865	87	558	500	1230	1	1	16503790	312	39.38	0.59	12	0.06	48.00	3190.00	2975	20241213	-36.47	1650	20240913	14.55	2525	-25.15	20250107	1815	4.13	20250311	2975	-36.47	20241213	1650	14.55	20240913	0.09	N	026040	500	86 억	249016	N	N	N	N
95	20250313	120354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1899	27	2	1.44	18046845	9561	297.94	1872	1916	1861	2430	1311	1872	1887.55	1.51	-977	1886	1878	1868	1860	1850	1883	1865	87	558	500	1230	1	1	16503790	313	39.56	0.60	12	0.06	48.00	3190.00	2975	20241213	-36.17	1650	20240913	15.09	2525	-24.79	20250107	1815	4.63	20250311	2975	-36.17	20241213	1650	15.09	20240913	0.09	N	026040	500	86 억	249016	N	N	N	N
96	20250313	110353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1885	13	2	0.69	10182033	5437	169.43	1872	1892	1861	2430	1311	1872	1872.73	1.51	-636	1886	1878	1868	1860	1850	1883	1865	87	558	500	1230	1	1	16503790	311	39.27	0.59	12	0.03	48.00	3190.00	2975	20241213	-36.64	1650	20240913	14.24	2525	-25.35	20250107	1815	3.86	20250311	2975	-36.64	20241213	1650	14.24	20240913	0.09	N	026040	500	86 억	249016	N	N	N	N
97	20250313	100353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1892	20	2	1.07	6652343	3544	110.44	1872	1892	1866	2430	1311	1872	1877.07	1.51	-767	1886	1878	1868	1860	1850	1883	1865	87	558	500	1230	1	1	16503790	312	39.42	0.59	12	0.02	48.00	3190.00	2975	20241213	-36.40	1650	20240913	14.67	2525	-25.07	20250107	1815	4.24	20250311	2975	-36.40	20241213	1650	14.67	20240913	0.09	N	026040	500	86 억	249016	N	N	N	N
98	20250313	090354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1872	0	3	0.00	1872	1	0.03	1872	1872	1872	2430	1311	1872	1872.00	1.51	-1	1886	1878	1868	1860	1850	1883	1865	87	558	500	1230	1	1	16503790	309	39.00	0.59	12	0.00	48.00	3190.00	2975	20241213	-37.08	1650	20240913	13.45	2525	-25.86	20250107	1815	3.14	20250311	2975	-37.08	20241213	1650	13.45	20240913	0.09	N	026040	500	86 억	249016	N	N	N	N
99	20250312	160352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1872	7	2	0.38	5995202	3209	34.92	1865	1876	1858	2420	1306	1865	1868.25	1.51	-576	1930	1897	1856	1823	1782	1877	1803	87	555	500	1230	1	1	16503790	309	39.00	0.59	12	0.02	48.00	3190.00	2975	20241213	-37.08	1650	20240913	13.45	2525	-25.86	20250107	1815	3.14	20250311	2975	-37.08	20241213	1650	13.45	20240913	0.09	N	026040	500	86 억	249566	N	N	N	N
100	20250312	150352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1868	3	2	0.16	5505454	2947	32.07	1865	1876	1858	2420	1306	1865	1868.16	1.51	-575	1930	1897	1856	1823	1782	1877	1803	87	555	500	1230	1	1	16503790	308	38.92	0.59	12	0.02	48.00	3190.00	2975	20241213	-37.21	1650	20240913	13.21	2525	-26.02	20250107	1815	2.92	20250311	2975	-37.21	20241213	1650	13.21	20240913	0.09	N	026040	500	86 억	249566	N	N	N	N
101	20250312	140352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1872	7	2	0.38	3219013	1723	18.75	1865	1876	1858	2420	1306	1865	1868.26	1.51	-279	1930	1897	1856	1823	1782	1877	1803	87	555	500	1230	1	1	16503790	309	39.00	0.59	12	0.01	48.00	3190.00	2975	20241213	-37.08	1650	20240913	13.45	2525	-25.86	20250107	1815	3.14	20250311	2975	-37.08	20241213	1650	13.45	20240913	0.09	N	026040	500	86 억	249566	N	N	N	N
102	20250312	130352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1872	7	2	0.38	2919493	1563	17.01	1865	1876	1858	2420	1306	1865	1867.88	1.51	-119	1930	1897	1856	1823	1782	1877	1803	87	555	500	1230	1	1	16503790	309	39.00	0.59	12	0.01	48.00	3190.00	2975	20241213	-37.08	1650	20240913	13.45	2525	-25.86	20250107	1815	3.14	20250311	2975	-37.08	20241213	1650	13.45	20240913	0.09	N	026040	500	86 억	249566	N	N	N	N
103	20250312	120352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1873	8	2	0.43	2917621	1562	17.00	1865	1876	1858	2420	1306	1865	1867.88	1.51	-118	1930	1897	1856	1823	1782	1877	1803	87	555	500	1230	1	1	16503790	309	39.02	0.59	12	0.01	48.00	3190.00	2975	20241213	-37.04	1650	20240913	13.52	2525	-25.82	20250107	1815	3.20	20250311	2975	-37.04	20241213	1650	13.52	20240913	0.09	N	026040	500	86 억	249566	N	N	N	N
104	20250312	110350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1873	8	2	0.43	2745305	1470	16.00	1865	1876	1858	2420	1306	1865	1867.55	1.51	-118	1930	1897	1856	1823	1782	1877	1803	87	555	500	1230	1	1	16503790	309	39.02	0.59	12	0.01	48.00	3190.00	2975	20241213	-37.04	1650	20240913	13.52	2525	-25.82	20250107	1815	3.20	20250311	2975	-37.04	20241213	1650	13.52	20240913	0.09	N	026040	500	86 억	249566	N	N	N	N
105	20250312	100351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	10	2	0.54	1869720	1002	10.90	1865	1876	1858	2420	1306	1865	1865.99	1.51	-19	1930	1897	1856	1823	1782	1877	1803	87	555	500	1230	1	1	16503790	309	39.06	0.59	12	0.01	48.00	3190.00	2975	20241213	-36.97	1650	20240913	13.64	2525	-25.74	20250107	1815	3.31	20250311	2975	-36.97	20241213	1650	13.64	20240913	0.09	N	026040	500	86 억	249566	N	N	N	N
106	20250312	090353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1865	0	3	0.00	24245	13	0.14	1865	1865	1865	2420	1306	1865	1865.00	1.51	-10	1930	1897	1856	1823	1782	1877	1803	87	555	500	1230	1	1	16503790	308	38.85	0.58	12	0.00	48.00	3190.00	2975	20241213	-37.31	1650	20240913	13.03	2525	-26.14	20250107	1815	2.75	20250311	2975	-37.31	20241213	1650	13.03	20240913	0.09	N	026040	500	86 억	249566	N	N	N	N
107	20250311	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1865	-24	5	-1.27	16962496	9183	27.34	1889	1889	1815	2455	1323	1889	1847.16	1.51	-71	1979	1934	1906	1861	1833	1956	1883	87	566	500	1240	1	1	16503790	308	38.85	0.58	12	0.06	48.00	3190.00	2975	20241213	-37.31	1650	20240913	13.03	2525	-26.14	20250107	1815	2.75	20250311	2975	-37.31	20241213	1650	13.03	20240913	0.09	N	026040	500	86 억	249611	N	N	N	N
108	20250311	150350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1864	-25	5	-1.32	16597077	8987	26.76	1889	1889	1815	2455	1323	1889	1846.79	1.51	-29	1979	1934	1906	1861	1833	1956	1883	87	566	500	1240	1	1	16503790	308	38.83	0.58	12	0.05	48.00	3190.00	2975	20241213	-37.34	1650	20240913	12.97	2525	-26.18	20250107	1815	2.70	20250311	2975	-37.34	20241213	1650	12.97	20240913	0.09	N	026040	500	86 억	249611	N	N	N	N
109	20250311	140350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1865	-24	5	-1.27	16082162	8710	25.93	1889	1889	1815	2455	1323	1889	1846.40	1.51	-212	1979	1934	1906	1861	1833	1956	1883	87	566	500	1240	1	1	16503790	308	38.85	0.58	12	0.05	48.00	3190.00	2975	20241213	-37.31	1650	20240913	13.03	2525	-26.14	20250107	1815	2.75	20250311	2975	-37.31	20241213	1650	13.03	20240913	0.09	N	026040	500	86 억	249611	N	N	N	N
110	20250311	130350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1856	-33	5	-1.75	11212692	6089	18.13	1889	1889	1815	2455	1323	1889	1841.47	1.51	-268	1979	1934	1906	1861	1833	1956	1883	87	566	500	1240	1	1	16503790	306	38.67	0.58	12	0.04	48.00	3190.00	2975	20241213	-37.61	1650	20240913	12.48	2525	-26.50	20250107	1815	2.26	20250311	2975	-37.61	20241213	1650	12.48	20240913	0.09	N	026040	500	86 억	249611	N	N	N	N
111	20250311	120350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1861	-28	5	-1.48	9190317	4998	14.88	1889	1889	1815	2455	1323	1889	1838.80	1.51	591	1979	1934	1906	1861	1833	1956	1883	87	566	500	1240	1	1	16503790	307	38.77	0.58	12	0.03	48.00	3190.00	2975	20241213	-37.45	1650	20240913	12.79	2525	-26.30	20250107	1815	2.53	20250311	2975	-37.45	20241213	1650	12.79	20240913	0.09	N	026040	500	86 억	249611	N	N	N	N
112	20250311	110350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1870	-19	5	-1.01	8719150	4746	14.13	1889	1889	1815	2455	1323	1889	1837.16	1.51	615	1979	1934	1906	1861	1833	1956	1883	87	566	500	1240	1	1	16503790	309	38.96	0.59	12	0.03	48.00	3190.00	2975	20241213	-37.14	1650	20240913	13.33	2525	-25.94	20250107	1815	3.03	20250311	2975	-37.14	20241213	1650	13.33	20240913	0.09	N	026040	500	86 억	249611	N	N	N	N
113	20250311	100351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1866	-23	5	-1.22	8421662	4587	13.66	1889	1889	1815	2455	1323	1889	1835.98	1.51	737	1979	1934	1906	1861	1833	1956	1883	87	566	500	1240	1	1	16503790	308	38.88	0.58	12	0.03	48.00	3190.00	2975	20241213	-37.28	1650	20240913	13.09	2525	-26.10	20250107	1815	2.81	20250311	2975	-37.28	20241213	1650	13.09	20240913	0.09	N	026040	500	86 억	249611	N	N	N	N
114	20250311	090351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1837	-52	5	-2.75	4042094	2214	6.59	1889	1889	1815	2455	1323	1889	1825.70	1.51	987	1979	1934	1906	1861	1833	1956	1883	87	566	500	1240	1	1	16503790	303	38.27	0.58	12	0.01	48.00	3190.00	2975	20241213	-38.25	1650	20240913	11.33	2525	-27.25	20250107	1815	1.21	20250311	2975	-38.25	20241213	1650	11.33	20240913	0.09	N	026040	500	86 억	249611	N	N	N	N
115	20250310	160347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1889	-24	5	-1.25	63421459	33586	339.94	1887	1951	1878	2485	1340	1913	1888.33	1.50	1465	1985	1948	1901	1864	1817	1925	1841	87	572	500	1260	1	1	16503790	312	39.35	0.59	12	0.20	48.00	3190.00	2975	20241213	-36.50	1650	20240913	14.48	2525	-25.19	20250107	1819	3.85	20250304	2975	-36.50	20241213	1650	14.48	20240913	0.09	N	026040	500	86 억	248120	N	N	N	N
116	20250310	150349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1919	6	2	0.31	62765624	33244	336.48	1887	1919	1878	2485	1340	1913	1888.03	1.50	1472	1985	1948	1901	1864	1817	1925	1841	87	572	500	1260	1	1	16503790	317	39.98	0.60	12	0.20	48.00	3190.00	2975	20241213	-35.50	1650	20240913	16.30	2525	-24.00	20250107	1819	5.50	20250304	2975	-35.50	20241213	1650	16.30	20240913	0.09	N	026040	500	86 억	248120	N	N	N	N
117	20250310	140349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1904	-9	5	-0.47	38063840	20164	204.09	1887	1904	1878	2485	1340	1913	1887.71	1.50	878	1985	1948	1901	1864	1817	1925	1841	87	572	500	1260	1	1	16503790	314	39.67	0.60	12	0.12	48.00	3190.00	2975	20241213	-36.00	1650	20240913	15.39	2525	-24.59	20250107	1819	4.67	20250304	2975	-36.00	20241213	1650	15.39	20240913	0.09	N	026040	500	86 억	248120	N	N	N	N
118	20250310	130348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1889	-24	5	-1.25	9756571	5167	52.30	1887	1900	1878	2485	1340	1913	1888.25	1.50	354	1985	1948	1901	1864	1817	1925	1841	87	572	500	1260	1	1	16503790	312	39.35	0.59	12	0.03	48.00	3190.00	2975	20241213	-36.50	1650	20240913	14.48	2525	-25.19	20250107	1819	3.85	20250304	2975	-36.50	20241213	1650	14.48	20240913	0.09	N	026040	500	86 억	248120	N	N	N	N
119	20250310	120347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1887	-26	5	-1.36	7443338	3942	39.90	1887	1900	1878	2485	1340	1913	1888.21	1.50	-435	1985	1948	1901	1864	1817	1925	1841	87	572	500	1260	1	1	16503790	311	39.31	0.59	12	0.02	48.00	3190.00	2975	20241213	-36.57	1650	20240913	14.36	2525	-25.27	20250107	1819	3.74	20250304	2975	-36.57	20241213	1650	14.36	20240913	0.09	N	026040	500	86 억	248120	N	N	N	N
120	20250310	110347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1880	-33	5	-1.73	5015264	2661	26.93	1887	1893	1878	2485	1340	1913	1884.73	1.50	-616	1985	1948	1901	1864	1817	1925	1841	87	572	500	1260	1	1	16503790	310	39.17	0.59	12	0.02	48.00	3190.00	2975	20241213	-36.81	1650	20240913	13.94	2525	-25.54	20250107	1819	3.35	20250304	2975	-36.81	20241213	1650	13.94	20240913	0.09	N	026040	500	86 억	248120	N	N	N	N
121	20250310	100349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1880	-33	5	-1.73	2507965	1332	13.48	1887	1893	1878	2485	1340	1913	1882.86	1.50	-466	1985	1948	1901	1864	1817	1925	1841	87	572	500	1260	1	1	16503790	310	39.17	0.59	12	0.01	48.00	3190.00	2975	20241213	-36.81	1650	20240913	13.94	2525	-25.54	20250107	1819	3.35	20250304	2975	-36.81	20241213	1650	13.94	20240913	0.09	N	026040	500	86 억	248120	N	N	N	N
122	20250310	090349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1878	-35	5	-1.83	632776	336	3.40	1887	1887	1878	2485	1340	1913	1883.26	1.50	-286	1985	1948	1901	1864	1817	1925	1841	87	572	500	1260	1	1	16503790	310	39.12	0.59	12	0.00	48.00	3190.00	2975	20241213	-36.87	1650	20240913	13.82	2525	-25.62	20250107	1819	3.24	20250304	2975	-36.87	20241213	1650	13.82	20240913	0.09	N	026040	500	86 억	248120	N	N	N	N
123	20250307	160347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1913	-25	5	-1.29	18815285	9879	146.73	1916	1938	1854	2515	1357	1938	1904.57	1.50	241	2026	1982	1916	1872	1806	1949	1839	87	577	500	1270	1	1	16503790	316	39.85	0.60	12	0.06	48.00	3190.00	2975	20241213	-35.70	1650	20240913	15.94	2525	-24.24	20250107	1819	5.17	20250304	2975	-35.70	20241213	1650	15.94	20240913	0.09	N	026040	500	86 억	247819	N	N	N	N
124	20250307	150349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1901	-37	5	-1.91	18008571	9456	140.44	1916	1938	1854	2515	1357	1938	1904.46	1.50	479	2026	1982	1916	1872	1806	1949	1839	87	577	500	1270	1	1	16503790	314	39.60	0.60	12	0.06	48.00	3190.00	2975	20241213	-36.10	1650	20240913	15.21	2525	-24.71	20250107	1819	4.51	20250304	2975	-36.10	20241213	1650	15.21	20240913	0.09	N	026040	500	86 억	247819	N	N	N	N
125	20250307	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1919	-19	5	-0.98	11209659	5880	87.33	1916	1938	1854	2515	1357	1938	1906.40	1.50	668	2026	1982	1916	1872	1806	1949	1839	87	577	500	1270	1	1	16503790	317	39.98	0.60	12	0.04	48.00	3190.00	2975	20241213	-35.50	1650	20240913	16.30	2525	-24.00	20250107	1819	5.50	20250304	2975	-35.50	20241213	1650	16.30	20240913	0.09	N	026040	500	86 억	247819	N	N	N	N
126	20250307	130348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1920	-18	5	-0.93	10165852	5340	79.31	1916	1938	1854	2515	1357	1938	1903.72	1.50	793	2026	1982	1916	1872	1806	1949	1839	87	577	500	1270	1	1	16503790	317	40.00	0.60	12	0.03	48.00	3190.00	2975	20241213	-35.46	1650	20240913	16.36	2525	-23.96	20250107	1819	5.55	20250304	2975	-35.46	20241213	1650	16.36	20240913	0.09	N	026040	500	86 억	247819	N	N	N	N
127	20250307	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-28	5	-1.44	8382942	4417	65.60	1916	1932	1854	2515	1357	1938	1897.88	1.50	1097	2026	1982	1916	1872	1806	1949	1839	87	577	500	1270	1	1	16503790	315	39.79	0.60	12	0.03	48.00	3190.00	2975	20241213	-35.80	1650	20240913	15.76	2525	-24.36	20250107	1819	5.00	20250304	2975	-35.80	20241213	1650	15.76	20240913	0.09	N	026040	500	86 억	247819	N	N	N	N
128	20250307	110348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1930	-8	5	-0.41	7602612	4009	59.54	1916	1932	1854	2515	1357	1938	1896.39	1.50	899	2026	1982	1916	1872	1806	1949	1839	87	577	500	1270	1	1	16503790	319	40.21	0.61	12	0.02	48.00	3190.00	2975	20241213	-35.13	1650	20240913	16.97	2525	-23.56	20250107	1819	6.10	20250304	2975	-35.13	20241213	1650	16.97	20240913	0.09	N	026040	500	86 억	247819	N	N	N	N
129	20250307	100346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1930	-8	5	-0.41	5664241	3003	44.60	1916	1930	1854	2515	1357	1938	1886.19	1.50	732	2026	1982	1916	1872	1806	1949	1839	87	577	500	1270	1	1	16503790	319	40.21	0.61	12	0.02	48.00	3190.00	2975	20241213	-35.13	1650	20240913	16.97	2525	-23.56	20250107	1819	6.10	20250304	2975	-35.13	20241213	1650	16.97	20240913	0.09	N	026040	500	86 억	247819	N	N	N	N
130	20250307	090349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1912	-26	5	-1.34	568467	297	4.41	1916	1917	1912	2515	1357	1938	1914.03	1.50	155	2026	1982	1916	1872	1806	1949	1839	87	577	500	1270	1	1	16503790	316	39.83	0.60	12	0.00	48.00	3190.00	2975	20241213	-35.73	1650	20240913	15.88	2525	-24.28	20250107	1819	5.11	20250304	2975	-35.73	20241213	1650	15.88	20240913	0.09	N	026040	500	86 억	247819	N	N	N	N
131	20250306	160346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1938	-10	5	-0.51	13042194	6731	61.89	1948	1960	1850	2530	1364	1948	1937.63	1.50	-1374	2012	1980	1924	1892	1836	1996	1908	87	582	500	1280	1	1	16503790	320	40.38	0.61	12	0.04	48.00	3190.00	2975	20241213	-34.86	1650	20240913	17.45	2525	-23.25	20250107	1819	6.54	20250304	2975	-34.86	20241213	1650	17.45	20240913	0.09	N	026040	500	86 억	247156	N	N	N	N
132	20250306	150346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1948	0	3	0.00	7486158	3875	35.63	1948	1960	1850	2530	1364	1948	1931.91	1.50	-1046	2012	1980	1924	1892	1836	1996	1908	87	582	500	1280	1	1	16503790	321	40.58	0.61	12	0.02	48.00	3190.00	2975	20241213	-34.52	1650	20240913	18.06	2525	-22.85	20250107	1819	7.09	20250304	2975	-34.52	20241213	1650	18.06	20240913	0.09	N	026040	500	86 억	247156	N	N	N	N
133	20250306	140346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1947	-1	5	-0.05	7433588	3848	35.38	1948	1960	1850	2530	1364	1948	1931.81	1.50	-1020	2012	1980	1924	1892	1836	1996	1908	87	582	500	1280	1	1	16503790	321	40.56	0.61	12	0.02	48.00	3190.00	2975	20241213	-34.55	1650	20240913	18.00	2525	-22.89	20250107	1819	7.04	20250304	2975	-34.55	20241213	1650	18.00	20240913	0.09	N	026040	500	86 억	247156	N	N	N	N
134	20250306	130345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1946	-2	5	-0.10	6781469	3512	32.29	1948	1960	1850	2530	1364	1948	1930.94	1.50	-863	2012	1980	1924	1892	1836	1996	1908	87	582	500	1280	1	1	16503790	321	40.54	0.61	12	0.02	48.00	3190.00	2975	20241213	-34.59	1650	20240913	17.94	2525	-22.93	20250107	1819	6.98	20250304	2975	-34.59	20241213	1650	17.94	20240913	0.09	N	026040	500	86 억	247156	N	N	N	N
135	20250306	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1950	2	2	0.10	6288511	3259	29.97	1948	1960	1850	2530	1364	1948	1929.58	1.50	-723	2012	1980	1924	1892	1836	1996	1908	87	582	500	1280	1	1	16503790	322	40.62	0.61	12	0.02	48.00	3190.00	2975	20241213	-34.45	1650	20240913	18.18	2525	-22.77	20250107	1819	7.20	20250304	2975	-34.45	20241213	1650	18.18	20240913	0.09	N	026040	500	86 억	247156	N	N	N	N
136	20250306	110345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1958	10	2	0.51	5858710	3039	27.94	1948	1960	1850	2530	1364	1948	1927.84	1.50	-659	2012	1980	1924	1892	1836	1996	1908	87	582	500	1280	1	1	16503790	323	40.79	0.61	12	0.02	48.00	3190.00	2975	20241213	-34.18	1650	20240913	18.67	2525	-22.46	20250107	1819	7.64	20250304	2975	-34.18	20241213	1650	18.67	20240913	0.09	N	026040	500	86 억	247156	N	N	N	N
137	20250306	100346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1959	11	2	0.56	5410403	2810	25.84	1948	1960	1850	2530	1364	1948	1925.41	1.50	-611	2012	1980	1924	1892	1836	1996	1908	87	582	500	1280	1	1	16503790	323	40.81	0.61	12	0.02	48.00	3190.00	2975	20241213	-34.15	1650	20240913	18.73	2525	-22.42	20250107	1819	7.70	20250304	2975	-34.15	20241213	1650	18.73	20240913	0.09	N	026040	500	86 억	247156	N	N	N	N
138	20250306	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1948	0	3	0.00	77920	40	0.37	1948	1948	1948	2530	1364	1948	1948.00	1.50	-37	2012	1980	1924	1892	1836	1996	1908	87	582	500	1280	1	1	16503790	321	40.58	0.61	12	0.00	48.00	3190.00	2975	20241213	-34.52	1650	20240913	18.06	2525	-22.85	20250107	1819	7.09	20250304	2975	-34.52	20241213	1650	18.06	20240913	0.09	N	026040	500	86 억	247156	N	N	N	N
139	20250305	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1948	65	2	3.45	20761233	10849	43.83	1868	1956	1868	2445	1319	1883	1913.65	1.47	4630	1943	1913	1866	1836	1789	1889	1812	87	562	500	1240	1	1	16503790	321	40.58	0.61	12	0.07	48.00	3190.00	2975	20241213	-34.52	1650	20240913	18.06	2525	-22.85	20250107	1819	7.09	20250304	2975	-34.52	20241213	1650	18.06	20240913	0.09	N	026040	500	86 억	242545	N	N	N	N
140	20250305	150344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1948	65	2	3.45	20733961	10835	43.78	1868	1956	1868	2445	1319	1883	1913.61	1.47	4630	1943	1913	1866	1836	1789	1889	1812	87	562	500	1240	1	1	16503790	321	40.58	0.61	12	0.07	48.00	3190.00	2975	20241213	-34.52	1650	20240913	18.06	2525	-22.85	20250107	1819	7.09	20250304	2975	-34.52	20241213	1650	18.06	20240913	0.09	N	026040	500	86 억	242545	N	N	N	N
141	20250305	140342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1937	54	2	2.87	18378142	9623	38.88	1868	1937	1868	2445	1319	1883	1909.81	1.47	4410	1943	1913	1866	1836	1789	1889	1812	87	562	500	1240	1	1	16503790	320	40.35	0.61	12	0.06	48.00	3190.00	2975	20241213	-34.89	1650	20240913	17.39	2525	-23.29	20250107	1819	6.49	20250304	2975	-34.89	20241213	1650	17.39	20240913	0.09	N	026040	500	86 억	242545	N	N	N	N
142	20250305	130342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1915	32	2	1.70	13511521	7093	28.66	1868	1923	1868	2445	1319	1883	1904.91	1.47	2114	1943	1913	1866	1836	1789	1889	1812	87	562	500	1240	1	1	16503790	316	39.90	0.60	12	0.04	48.00	3190.00	2975	20241213	-35.63	1650	20240913	16.06	2525	-24.16	20250107	1819	5.28	20250304	2975	-35.63	20241213	1650	16.06	20240913	0.09	N	026040	500	86 억	242545	N	N	N	N
143	20250305	120344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1905	22	2	1.17	4782476	2518	10.17	1868	1923	1868	2445	1319	1883	1899.32	1.47	849	1943	1913	1866	1836	1789	1889	1812	87	562	500	1240	1	1	16503790	314	39.69	0.60	12	0.02	48.00	3190.00	2975	20241213	-35.97	1650	20240913	15.45	2525	-24.55	20250107	1819	4.73	20250304	2975	-35.97	20241213	1650	15.45	20240913	0.09	N	026040	500	86 억	242545	N	N	N	N
144	20250305	110341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	17	2	0.90	4331409	2281	9.22	1868	1923	1868	2445	1319	1883	1898.91	1.47	890	1943	1913	1866	1836	1789	1889	1812	87	562	500	1240	1	1	16503790	314	39.58	0.60	12	0.01	48.00	3190.00	2975	20241213	-36.13	1650	20240913	15.15	2525	-24.75	20250107	1819	4.45	20250304	2975	-36.13	20241213	1650	15.15	20240913	0.09	N	026040	500	86 억	242545	N	N	N	N
145	20250305	100343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1906	23	2	1.22	2229264	1171	4.73	1868	1923	1868	2445	1319	1883	1903.73	1.47	-77	1943	1913	1866	1836	1789	1889	1812	87	562	500	1240	1	1	16503790	315	39.71	0.60	12	0.01	48.00	3190.00	2975	20241213	-35.93	1650	20240913	15.52	2525	-24.51	20250107	1819	4.78	20250304	2975	-35.93	20241213	1650	15.52	20240913	0.09	N	026040	500	86 억	242545	N	N	N	N
146	20250305	090341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1923	40	2	2.12	756477	398	1.61	1868	1923	1868	2445	1319	1883	1900.70	1.47	68	1943	1913	1866	1836	1789	1889	1812	87	562	500	1240	1	1	16503790	317	40.06	0.60	12	0.00	48.00	3190.00	2975	20241213	-35.36	1650	20240913	16.55	2525	-23.84	20250107	1819	5.72	20250304	2975	-35.36	20241213	1650	16.55	20240913	0.09	N	026040	500	86 억	242545	N	N	N	N
147	20250304	160339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1883	-13	5	-0.69	45782281	24746	42.00	1896	1896	1819	2460	1328	1896	1850.09	1.41	9920	1995	1945	1914	1864	1833	1930	1849	87	564	500	1250	1	1	16503790	311	39.23	0.59	12	0.15	48.00	3190.00	2975	20241213	-36.71	1650	20240913	14.12	2525	-25.43	20250107	1819	3.52	20250304	2975	-36.71	20241213	1650	14.12	20240913	0.09	N	026040	500	86 억	232600	N	N	N	N
148	20250304	150338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1877	-19	5	-1.00	43046119	23293	39.53	1896	1896	1819	2460	1328	1896	1848.03	1.41	10141	1995	1945	1914	1864	1833	1930	1849	87	564	500	1250	1	1	16503790	310	39.10	0.59	12	0.14	48.00	3190.00	2975	20241213	-36.91	1650	20240913	13.76	2525	-25.66	20250107	1819	3.19	20250304	2975	-36.91	20241213	1650	13.76	20240913	0.09	N	026040	500	86 억	232600	N	N	N	N
149	20250304	140340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1864	-32	5	-1.69	42422973	22959	38.97	1896	1896	1819	2460	1328	1896	1847.77	1.41	10240	1995	1945	1914	1864	1833	1930	1849	87	564	500	1250	1	1	16503790	308	38.83	0.58	12	0.14	48.00	3190.00	2975	20241213	-37.34	1650	20240913	12.97	2525	-26.18	20250107	1819	2.47	20250304	2975	-37.34	20241213	1650	12.97	20240913	0.09	N	026040	500	86 억	232600	N	N	N	N
150	20250304	130338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1860	-36	5	-1.90	41029238	22207	37.69	1896	1896	1819	2460	1328	1896	1847.58	1.41	9997	1995	1945	1914	1864	1833	1930	1849	87	564	500	1250	1	1	16503790	307	38.75	0.58	12	0.13	48.00	3190.00	2975	20241213	-37.48	1650	20240913	12.73	2525	-26.34	20250107	1819	2.25	20250304	2975	-37.48	20241213	1650	12.73	20240913	0.09	N	026040	500	86 억	232600	N	N	N	N
151	20250304	120337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1850	-46	5	-2.43	41023654	22204	37.68	1896	1896	1819	2460	1328	1896	1847.58	1.41	9998	1995	1945	1914	1864	1833	1930	1849	87	564	500	1250	1	1	16503790	305	38.54	0.58	12	0.13	48.00	3190.00	2975	20241213	-37.82	1650	20240913	12.12	2525	-26.73	20250107	1819	1.70	20250304	2975	-37.82	20241213	1650	12.12	20240913	0.09	N	026040	500	86 억	232600	N	N	N	N
152	20250304	110339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1865	-31	5	-1.64	39045873	21137	35.87	1896	1896	1819	2460	1328	1896	1847.28	1.41	10023	1995	1945	1914	1864	1833	1930	1849	87	564	500	1250	1	1	16503790	308	38.85	0.58	12	0.13	48.00	3190.00	2975	20241213	-37.31	1650	20240913	13.03	2525	-26.14	20250107	1819	2.53	20250304	2975	-37.31	20241213	1650	13.03	20240913	0.09	N	026040	500	86 억	232600	N	N	N	N
153	20250304	100337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1861	-35	5	-1.85	35902603	19448	33.01	1896	1896	1819	2460	1328	1896	1846.08	1.41	9494	1995	1945	1914	1864	1833	1930	1849	87	564	500	1250	1	1	16503790	307	38.77	0.58	12	0.12	48.00	3190.00	2975	20241213	-37.45	1650	20240913	12.79	2525	-26.30	20250107	1819	2.31	20250304	2975	-37.45	20241213	1650	12.79	20240913	0.09	N	026040	500	86 억	232600	N	N	N	N
154	20250304	090335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1880	-16	5	-0.84	618943	327	0.55	1896	1896	1872	2460	1328	1896	1892.79	1.41	-90	1995	1945	1914	1864	1833	1930	1849	87	564	500	1250	1	1	16503790	310	39.17	0.59	12	0.00	48.00	3190.00	2975	20241213	-36.81	1650	20240913	13.94	2525	-25.54	20250107	1872	0.43	20250304	2975	-36.81	20241213	1650	13.94	20240913	0.09	N	026040	500	86 억	232600	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History