KissMeData/031860/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

61 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	121550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	86	2	6.60	1015224386	713742	97.54	1280	1547	1279	1693	913	1303	1422.40	2.88	2162	1454	1378	1279	1203	1104	1416	1241	86	390	500	780	1	1	17172021	239	-0.54	0.30	12	4.16	-2560.00	4619.00	3165	20240513	-56.11	817	20250319	70.01	1699	-18.25	20250102	817	70.01	20250319	3165	-56.11	20240513	150	826.00	20240409	Y	031860	500	85 억	494722	N	N	N	N
3	20250328	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	111	2	9.31	946942999	727798	558.84	1192	1355	1180	1549	835	1192	1301.09	2.07	112392	1256	1223	1206	1173	1156	1215	1165	86	357	500	710	1	1	17172021	224	-0.51	0.28	12	4.24	-2560.00	4619.00	3165	20240513	-58.83	817	20250319	59.49	1699	-23.31	20250102	817	59.49	20250319	3165	-58.83	20240513	150	768.67	20240409	N	031860	500	85 억	355605	N	N	N	N
4	20250328	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	102	2	8.56	922177093	708777	544.24	1192	1355	1180	1549	835	1192	1301.08	2.07	114631	1256	1223	1206	1173	1156	1215	1165	86	357	500	710	1	1	17172021	222	-0.51	0.28	12	4.13	-2560.00	4619.00	3165	20240513	-59.12	817	20250319	58.38	1699	-23.84	20250102	817	58.38	20250319	3165	-59.12	20240513	150	762.67	20240409	N	031860	500	85 억	355605	N	N	N	N
5	20250328	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	98	2	8.22	891842994	685362	526.26	1192	1355	1180	1549	835	1192	1301.27	2.07	105030	1256	1223	1206	1173	1156	1215	1165	86	357	500	710	1	1	17172021	222	-0.50	0.28	12	3.99	-2560.00	4619.00	3165	20240513	-59.24	817	20250319	57.89	1699	-24.07	20250102	817	57.89	20250319	3165	-59.24	20240513	150	760.00	20240409	N	031860	500	85 억	355605	N	N	N	N
6	20250328	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	153	2	12.84	796716678	613438	471.03	1192	1354	1180	1549	835	1192	1298.77	2.07	84988	1256	1223	1206	1173	1156	1215	1165	86	357	500	710	1	1	17172021	231	-0.53	0.29	12	3.57	-2560.00	4619.00	3165	20240513	-57.50	817	20250319	64.63	1699	-20.84	20250102	817	64.63	20250319	3165	-57.50	20240513	150	796.67	20240409	N	031860	500	85 억	355605	N	N	N	N
7	20250328	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	113	2	9.48	680539964	525689	403.65	1192	1354	1180	1549	835	1192	1294.57	2.07	60351	1256	1223	1206	1173	1156	1215	1165	86	357	500	710	1	1	17172021	224	-0.51	0.28	12	3.06	-2560.00	4619.00	3165	20240513	-58.77	817	20250319	59.73	1699	-23.19	20250102	817	59.73	20250319	3165	-58.77	20240513	150	770.00	20240409	N	031860	500	85 억	355605	N	N	N	N
8	20250328	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	108	2	9.06	641936283	495696	380.62	1192	1354	1180	1549	835	1192	1295.02	2.07	57617	1256	1223	1206	1173	1156	1215	1165	86	357	500	710	1	1	17172021	223	-0.51	0.28	12	2.89	-2560.00	4619.00	3165	20240513	-58.93	817	20250319	59.12	1699	-23.48	20250102	817	59.12	20250319	3165	-58.93	20240513	150	766.67	20240409	N	031860	500	85 억	355605	N	N	N	N
9	20250328	100418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	108	2	9.06	552535943	426578	327.55	1192	1354	1180	1549	835	1192	1295.28	2.07	36652	1256	1223	1206	1173	1156	1215	1165	86	357	500	710	1	1	17172021	223	-0.51	0.28	12	2.48	-2560.00	4619.00	3165	20240513	-58.93	817	20250319	59.12	1699	-23.48	20250102	817	59.12	20250319	3165	-58.93	20240513	150	766.67	20240409	N	031860	500	85 억	355605	N	N	N	N
10	20250328	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-12	5	-1.01	6466005	5456	4.19	1192	1192	1180	1549	835	1192	1185.12	2.07	-3263	1256	1223	1206	1173	1156	1215	1165	86	357	500	710	1	1	17172021	203	-0.46	0.26	12	0.03	-2560.00	4619.00	3165	20240513	-62.72	817	20250319	44.43	1699	-30.55	20250102	817	44.43	20250319	3165	-62.72	20240513	150	686.67	20240409	N	031860	500	85 억	355605	N	N	N	N
11	20250327	161033	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-44	5	-3.56	154385769	126905	72.14	1236	1239	1189	1606	866	1236	1216.65	2.13	-9595	1312	1273	1248	1209	1184	1261	1197	86	370	500	740	1	1	17172021	205	-0.47	0.26	12	0.74	-2560.00	4619.00	3165	20240513	-62.34	817	20250319	45.90	1699	-29.84	20250102	817	45.90	20250319	3165	-62.34	20240513	150	694.67	20240409	N	031860	500	85 억	365254	N	N	N	N
12	20250327	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	-29	5	-2.35	132774986	108818	61.86	1236	1239	1193	1606	866	1236	1220.16	2.13	-10050	1312	1273	1248	1209	1184	1261	1197	86	370	500	740	1	1	17172021	207	-0.47	0.26	12	0.63	-2560.00	4619.00	3165	20240513	-61.86	817	20250319	47.74	1699	-28.96	20250102	817	47.74	20250319	3165	-61.86	20240513	150	704.67	20240409	N	031860	500	85 억	365254	N	N	N	N
13	20250327	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	-13	5	-1.05	90375471	73669	41.88	1236	1239	1211	1606	866	1236	1226.78	2.13	-8930	1312	1273	1248	1209	1184	1261	1197	86	370	500	740	1	1	17172021	210	-0.48	0.26	12	0.43	-2560.00	4619.00	3165	20240513	-61.36	817	20250319	49.69	1699	-28.02	20250102	817	49.69	20250319	3165	-61.36	20240513	150	715.33	20240409	N	031860	500	85 억	365254	N	N	N	N
14	20250327	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1221	-15	5	-1.21	78895746	64255	36.53	1236	1239	1211	1606	866	1236	1227.85	2.13	-8878	1312	1273	1248	1209	1184	1261	1197	86	370	500	740	1	1	17172021	210	-0.48	0.26	12	0.37	-2560.00	4619.00	3165	20240513	-61.42	817	20250319	49.45	1699	-28.13	20250102	817	49.45	20250319	3165	-61.42	20240513	150	714.00	20240409	N	031860	500	85 억	365254	N	N	N	N
15	20250327	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	2	2	0.16	57406744	46709	26.55	1236	1239	1211	1606	866	1236	1229.03	2.13	-10476	1312	1273	1248	1209	1184	1261	1197	86	370	500	740	1	1	17172021	213	-0.48	0.27	12	0.27	-2560.00	4619.00	3165	20240513	-60.88	817	20250319	51.53	1699	-27.13	20250102	817	51.53	20250319	3165	-60.88	20240513	150	725.33	20240409	N	031860	500	85 억	365254	N	N	N	N
16	20250327	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	1	2	0.08	43500355	35437	20.14	1236	1239	1211	1606	866	1236	1227.54	2.13	-9357	1312	1273	1248	1209	1184	1261	1197	86	370	500	740	1	1	17172021	212	-0.48	0.27	12	0.21	-2560.00	4619.00	3165	20240513	-60.92	817	20250319	51.41	1699	-27.19	20250102	817	51.41	20250319	3165	-60.92	20240513	150	724.67	20240409	N	031860	500	85 억	365254	N	N	N	N
17	20250327	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-19	5	-1.54	19518275	15990	9.09	1236	1236	1211	1606	866	1236	1220.66	2.13	-4019	1312	1273	1248	1209	1184	1261	1197	86	370	500	740	1	1	17172021	209	-0.48	0.26	12	0.09	-2560.00	4619.00	3165	20240513	-61.55	817	20250319	48.96	1699	-28.37	20250102	817	48.96	20250319	3165	-61.55	20240513	150	711.33	20240409	N	031860	500	85 억	365254	N	N	N	N
18	20250327	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-19	5	-1.54	2478363	2026	1.15	1236	1236	1217	1606	866	1236	1223.28	2.13	-16	1312	1273	1248	1209	1184	1261	1197	86	370	500	740	1	1	17172021	209	-0.48	0.26	12	0.01	-2560.00	4619.00	3165	20240513	-61.55	817	20250319	48.96	1699	-28.37	20250102	817	48.96	20250319	3165	-61.55	20240513	150	711.33	20240409	N	031860	500	85 억	365254	N	N	N	N
19	20250326	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-49	5	-3.81	217408465	175908	48.94	1285	1287	1223	1670	900	1285	1235.92	1.98	4793	1473	1378	1295	1200	1117	1337	1159	86	385	500	770	1	1	17172021	212	-0.48	0.27	12	1.02	-2560.00	4619.00	3165	20240513	-60.95	817	20250319	51.29	1699	-27.25	20250102	817	51.29	20250319	3165	-60.95	20240513	150	724.00	20240409	N	031860	500	85 억	340570	N	N	N	N
20	20250326	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-49	5	-3.81	206719377	167259	46.53	1285	1287	1223	1670	900	1285	1235.92	1.98	4803	1473	1378	1295	1200	1117	1337	1159	86	385	500	770	1	1	17172021	212	-0.48	0.27	12	0.97	-2560.00	4619.00	3165	20240513	-60.95	817	20250319	51.29	1699	-27.25	20250102	817	51.29	20250319	3165	-60.95	20240513	150	724.00	20240409	N	031860	500	85 억	340570	N	N	N	N
21	20250326	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	-50	5	-3.89	188976150	152861	42.53	1285	1287	1223	1670	900	1285	1236.26	1.98	2910	1473	1378	1295	1200	1117	1337	1159	86	385	500	770	1	1	17172021	212	-0.48	0.27	12	0.89	-2560.00	4619.00	3165	20240513	-60.98	817	20250319	51.16	1699	-27.31	20250102	817	51.16	20250319	3165	-60.98	20240513	150	723.33	20240409	N	031860	500	85 억	340570	N	N	N	N
22	20250326	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-49	5	-3.81	129253294	104382	29.04	1285	1287	1223	1670	900	1285	1238.27	1.98	3197	1473	1378	1295	1200	1117	1337	1159	86	385	500	770	1	1	17172021	212	-0.48	0.27	12	0.61	-2560.00	4619.00	3165	20240513	-60.95	817	20250319	51.29	1699	-27.25	20250102	817	51.29	20250319	3165	-60.95	20240513	150	724.00	20240409	N	031860	500	85 억	340570	N	N	N	N
23	20250326	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-60	5	-4.67	123513999	99708	27.74	1285	1287	1225	1670	900	1285	1238.76	1.98	4167	1473	1378	1295	1200	1117	1337	1159	86	385	500	770	1	1	17172021	210	-0.48	0.27	12	0.58	-2560.00	4619.00	3165	20240513	-61.30	817	20250319	49.94	1699	-27.90	20250102	817	49.94	20250319	3165	-61.30	20240513	150	716.67	20240409	N	031860	500	85 억	340570	N	N	N	N
24	20250326	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	-41	5	-3.19	110740470	89320	24.85	1285	1287	1228	1670	900	1285	1239.82	1.98	4317	1473	1378	1295	1200	1117	1337	1159	86	385	500	770	1	1	17172021	214	-0.49	0.27	12	0.52	-2560.00	4619.00	3165	20240513	-60.70	817	20250319	52.26	1699	-26.78	20250102	817	52.26	20250319	3165	-60.70	20240513	150	729.33	20240409	N	031860	500	85 억	340570	N	N	N	N
25	20250326	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-48	5	-3.74	48964148	39177	10.90	1285	1287	1237	1670	900	1285	1249.82	1.98	642	1473	1378	1295	1200	1117	1337	1159	86	385	500	770	1	1	17172021	212	-0.48	0.27	12	0.23	-2560.00	4619.00	3165	20240513	-60.92	817	20250319	51.41	1699	-27.19	20250102	817	51.41	20250319	3165	-60.92	20240513	150	724.67	20240409	N	031860	500	85 억	340570	N	N	N	N
26	20250326	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	-27	5	-2.10	6440824	5025	1.40	1285	1287	1256	1670	900	1285	1281.76	1.98	-200	1473	1378	1295	1200	1117	1337	1159	86	385	500	770	1	1	17172021	216	-0.49	0.27	12	0.03	-2560.00	4619.00	3165	20240513	-60.25	817	20250319	53.98	1699	-25.96	20250102	817	53.98	20250319	3165	-60.25	20240513	150	738.67	20240409	N	031860	500	85 억	340570	N	N	N	N
27	20250325	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	-8	5	-0.62	457996866	355058	14.98	1316	1390	1212	1680	906	1293	1289.93	1.74	42481	1615	1454	1283	1122	951	1534	1202	86	387	500	770	1	1	17172021	221	-0.50	0.28	12	2.07	-2560.00	4619.00	3346	20240313	-61.60	817	20250319	57.28	1699	-24.37	20250102	817	57.28	20250319	3165	-59.40	20240513	150	756.67	20240409	N	031860	500	85 억	299039	N	N	N	N
28	20250325	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-3	5	-0.23	412298915	319654	13.48	1316	1390	1212	1680	906	1293	1289.83	1.74	37899	1615	1454	1283	1122	951	1534	1202	86	387	500	770	1	1	17172021	222	-0.50	0.28	12	1.86	-2560.00	4619.00	3346	20240313	-61.45	817	20250319	57.89	1699	-24.07	20250102	817	57.89	20250319	3165	-59.24	20240513	150	760.00	20240409	N	031860	500	85 억	299039	N	N	N	N
29	20250325	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	4	2	0.31	407705357	316086	13.33	1316	1390	1212	1680	906	1293	1289.86	1.74	36477	1615	1454	1283	1122	951	1534	1202	86	387	500	770	1	1	17172021	223	-0.51	0.28	12	1.84	-2560.00	4619.00	3346	20240313	-61.24	817	20250319	58.75	1699	-23.66	20250102	817	58.75	20250319	3165	-59.02	20240513	150	764.67	20240409	N	031860	500	85 억	299039	N	N	N	N
30	20250325	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1298	5	2	0.39	401848226	311543	13.14	1316	1390	1212	1680	906	1293	1289.86	1.74	34802	1615	1454	1283	1122	951	1534	1202	86	387	500	770	1	1	17172021	223	-0.51	0.28	12	1.81	-2560.00	4619.00	3346	20240313	-61.21	817	20250319	58.87	1699	-23.60	20250102	817	58.87	20250319	3165	-58.99	20240513	150	765.33	20240409	N	031860	500	85 억	299039	N	N	N	N
31	20250325	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	23	2	1.78	385466315	298925	12.61	1316	1390	1212	1680	906	1293	1289.51	1.74	32574	1615	1454	1283	1122	951	1534	1202	86	387	500	770	1	1	17172021	226	-0.51	0.28	12	1.74	-2560.00	4619.00	3346	20240313	-60.67	817	20250319	61.08	1699	-22.54	20250102	817	61.08	20250319	3165	-58.42	20240513	150	777.33	20240409	N	031860	500	85 억	299039	N	N	N	N
32	20250325	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1309	16	2	1.24	356394942	276647	11.67	1316	1390	1212	1680	906	1293	1288.27	1.74	30495	1615	1454	1283	1122	951	1534	1202	86	387	500	770	1	1	17172021	225	-0.51	0.28	12	1.61	-2560.00	4619.00	3346	20240313	-60.88	817	20250319	60.22	1699	-22.95	20250102	817	60.22	20250319	3165	-58.64	20240513	150	772.67	20240409	N	031860	500	85 억	299039	N	N	N	N
33	20250325	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	-48	5	-3.71	306900133	237824	10.03	1316	1390	1212	1680	906	1293	1290.45	1.74	18440	1615	1454	1283	1122	951	1534	1202	86	387	500	770	1	1	17172021	214	-0.49	0.27	12	1.38	-2560.00	4619.00	3346	20240313	-62.79	817	20250319	52.39	1699	-26.72	20250102	817	52.39	20250319	3165	-60.66	20240513	150	730.00	20240409	N	031860	500	85 억	299039	N	N	N	N
34	20250325	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1377	84	2	6.50	78714616	58245	2.46	1316	1390	1302	1680	906	1293	1351.49	1.74	17412	1615	1454	1283	1122	951	1534	1202	86	387	500	770	1	1	17172021	236	-0.54	0.30	12	0.34	-2560.00	4619.00	3346	20240313	-58.85	817	20250319	68.54	1699	-18.95	20250102	817	68.54	20250319	3165	-56.49	20240513	150	818.00	20240409	N	031860	500	85 억	299039	N	N	N	N
35	20250324	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1293	182	2	16.38	3200758433	2366103	283.56	1112	1444	1112	1444	778	1111	1352.85	2.51	-131720	1258	1184	1037	963	816	1221	1000	86	333	500	660	1	1	17172021	222	-0.51	0.28	12	13.78	-2560.00	4619.00	3346	20240313	-61.36	817	20250319	58.26	1699	-23.90	20250102	817	58.26	20250319	3165	-59.15	20240513	150	762.00	20240409	N	031860	500	85 억	430677	N	N	N	N
36	20250324	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	193	2	17.37	3127763215	2310142	276.85	1112	1444	1112	1444	778	1111	1353.93	2.51	-129828	1258	1184	1037	963	816	1221	1000	86	333	500	660	1	1	17172021	224	-0.51	0.28	12	13.45	-2560.00	4619.00	3346	20240313	-61.03	817	20250319	59.61	1699	-23.25	20250102	817	59.61	20250319	3165	-58.80	20240513	150	769.33	20240409	N	031860	500	85 억	430677	N	N	N	N
37	20250324	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	250	2	22.50	2876683787	2121863	254.29	1112	1444	1112	1444	778	1111	1355.73	2.51	-128907	1258	1184	1037	963	816	1221	1000	86	333	500	660	1	1	17172021	234	-0.53	0.29	12	12.36	-2560.00	4619.00	3346	20240313	-59.32	817	20250319	66.59	1699	-19.89	20250102	817	66.59	20250319	3165	-57.00	20240513	150	807.33	20240409	N	031860	500	85 억	430677	N	N	N	N
38	20250324	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	280	2	25.20	2708837773	1999100	239.58	1112	1444	1112	1444	778	1111	1355.03	2.51	-139388	1258	1184	1037	963	816	1221	1000	86	333	500	660	1	1	17172021	239	-0.54	0.30	12	11.64	-2560.00	4619.00	3346	20240313	-58.43	817	20250319	70.26	1699	-18.13	20250102	817	70.26	20250319	3165	-56.05	20240513	150	827.33	20240409	N	031860	500	85 억	430677	N	N	N	N
39	20250324	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	268	2	24.12	2585710912	1910649	228.98	1112	1444	1112	1444	778	1111	1353.32	2.51	-136100	1258	1184	1037	963	816	1221	1000	86	333	500	660	1	1	17172021	237	-0.54	0.30	12	11.13	-2560.00	4619.00	3346	20240313	-58.79	817	20250319	68.79	1699	-18.83	20250102	817	68.79	20250319	3165	-56.43	20240513	150	819.33	20240409	N	031860	500	85 억	430677	N	N	N	N
40	20250324	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	289	2	26.01	2135193768	1589502	190.49	1112	1444	1112	1444	778	1111	1343.31	2.51	-91107	1258	1184	1037	963	816	1221	1000	86	333	500	660	1	1	17172021	240	-0.55	0.30	12	9.26	-2560.00	4619.00	3346	20240313	-58.16	817	20250319	71.36	1699	-17.60	20250102	817	71.36	20250319	3165	-55.77	20240513	150	833.33	20240409	N	031860	500	85 억	430677	N	N	N	N
41	20250324	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	253	2	22.77	1674406235	1257946	150.76	1112	1444	1112	1444	778	1111	1331.06	2.51	-105148	1258	1184	1037	963	816	1221	1000	86	333	500	660	1	1	17172021	234	-0.53	0.30	12	7.33	-2560.00	4619.00	3346	20240313	-59.23	817	20250319	66.95	1699	-19.72	20250102	817	66.95	20250319	3165	-56.90	20240513	150	809.33	20240409	N	031860	500	85 억	430677	N	N	N	N
42	20250324	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	111	2	9.99	286230202	246545	29.55	1112	1222	1112	1444	778	1111	1160.97	2.51	-7693	1258	1184	1037	963	816	1221	1000	86	333	500	660	1	1	17172021	210	-0.48	0.26	12	1.44	-2560.00	4619.00	3346	20240313	-63.48	817	20250319	49.57	1699	-28.08	20250102	817	49.57	20250319	3165	-61.39	20240513	150	714.67	20240409	N	031860	500	85 억	430677	Y	N	N	N
43	20250321	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	256	1	29.94	889497176	834406	928.80	890	1111	890	1111	599	855	1066.02	2.52	-11467	883	869	847	833	811	876	840	86	256	500	510	1	1	17172021	191	-0.43	0.24	12	4.86	-2560.00	4619.00	3346	20240313	-66.80	817	20250319	35.99	1699	-34.61	20250102	817	35.99	20250319	3165	-64.90	20240513	150	640.67	20240409	N	031860	500	85 억	432759	N	N	N	N
44	20250321	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	256	1	29.94	889259422	834192	928.56	890	1111	890	1111	599	855	1066.01	2.52	-11467	883	869	847	833	811	876	840	86	256	500	510	1	1	17172021	191	-0.43	0.24	12	4.86	-2560.00	4619.00	3346	20240313	-66.80	817	20250319	35.99	1699	-34.61	20250102	817	35.99	20250319	3165	-64.90	20240513	150	640.67	20240409	N	031860	500	85 억	432759	N	N	N	N
45	20250321	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	256	1	29.94	878617153	824613	917.90	890	1111	890	1111	599	855	1065.49	2.52	-11467	883	869	847	833	811	876	840	86	256	500	510	1	1	17172021	191	-0.43	0.24	12	4.80	-2560.00	4619.00	3346	20240313	-66.80	817	20250319	35.99	1699	-34.61	20250102	817	35.99	20250319	3165	-64.90	20240513	150	640.67	20240409	N	031860	500	85 억	432759	N	N	N	N
46	20250321	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	256	1	29.94	874304251	820731	913.58	890	1111	890	1111	599	855	1065.28	2.52	-11467	883	869	847	833	811	876	840	86	256	500	510	1	1	17172021	191	-0.43	0.24	12	4.78	-2560.00	4619.00	3346	20240313	-66.80	817	20250319	35.99	1699	-34.61	20250102	817	35.99	20250319	3165	-64.90	20240513	150	640.67	20240409	N	031860	500	85 억	432759	N	N	N	N
47	20250321	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	256	1	29.94	872348891	818971	911.62	890	1111	890	1111	599	855	1065.18	2.52	-11467	883	869	847	833	811	876	840	86	256	500	510	1	1	17172021	191	-0.43	0.24	12	4.77	-2560.00	4619.00	3346	20240313	-66.80	817	20250319	35.99	1699	-34.61	20250102	817	35.99	20250319	3165	-64.90	20240513	150	640.67	20240409	N	031860	500	85 억	432759	N	N	N	N
48	20250321	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	256	1	29.94	871394542	818112	910.66	890	1111	890	1111	599	855	1065.13	2.52	-11467	883	869	847	833	811	876	840	86	256	500	510	1	1	17172021	191	-0.43	0.24	12	4.76	-2560.00	4619.00	3346	20240313	-66.80	817	20250319	35.99	1699	-34.61	20250102	817	35.99	20250319	3165	-64.90	20240513	150	640.67	20240409	N	031860	500	85 억	432759	N	N	N	N
49	20250321	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	256	1	29.94	858626930	806620	897.87	890	1111	890	1111	599	855	1064.48	2.52	-11467	883	869	847	833	811	876	840	86	256	500	510	1	1	17172021	191	-0.43	0.24	12	4.70	-2560.00	4619.00	3346	20240313	-66.80	817	20250319	35.99	1699	-34.61	20250102	817	35.99	20250319	3165	-64.90	20240513	150	640.67	20240409	N	031860	500	85 억	432759	N	N	N	N
50	20250321	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	214	2	25.03	220474102	215271	239.62	890	1070	890	1111	599	855	1024.17	2.52	-10164	883	869	847	833	811	876	840	86	256	500	510	1	1	17172021	184	-0.42	0.23	12	1.25	-2560.00	4619.00	3346	20240313	-68.05	817	20250319	30.84	1699	-37.08	20250102	817	30.84	20250319	3165	-66.22	20240513	150	612.67	20240409	N	031860	500	85 억	432759	N	N	N	N
51	20250320	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	20	2	2.40	75983292	89837	198.68	835	861	825	1085	585	835	845.75	2.53	-3935	885	859	838	812	791	849	802	86	250	500	500	1	1	17172021	147	-0.33	0.19	12	0.52	-2560.00	4619.00	3346	20240313	-74.45	817	20250319	4.65	1699	-49.68	20250102	817	4.65	20250319	3165	-72.99	20240513	150	470.00	20240409	N	031860	500	85 억	434282	N	N	N	N
52	20250320	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	24	2	2.87	69259779	81968	181.28	835	861	825	1085	585	835	844.96	2.53	-3824	885	859	838	812	791	849	802	86	250	500	500	1	1	17172021	148	-0.34	0.19	12	0.48	-2560.00	4619.00	3346	20240313	-74.33	817	20250319	5.14	1699	-49.44	20250102	817	5.14	20250319	3165	-72.86	20240513	150	472.67	20240409	N	031860	500	85 억	434282	N	N	N	N
53	20250320	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	24	2	2.87	66044005	78218	172.99	835	861	825	1085	585	835	844.36	2.53	-3627	885	859	838	812	791	849	802	86	250	500	500	1	1	17172021	148	-0.34	0.19	12	0.46	-2560.00	4619.00	3346	20240313	-74.33	817	20250319	5.14	1699	-49.44	20250102	817	5.14	20250319	3165	-72.86	20240513	150	472.67	20240409	N	031860	500	85 억	434282	N	N	N	N
54	20250320	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	854	19	2	2.28	27080116	32178	71.17	835	861	825	1085	585	835	841.57	2.53	-3115	885	859	838	812	791	849	802	86	250	500	500	1	1	17172021	147	-0.33	0.18	12	0.19	-2560.00	4619.00	3346	20240313	-74.48	817	20250319	4.53	1699	-49.74	20250102	817	4.53	20250319	3165	-73.02	20240513	150	469.33	20240409	N	031860	500	85 억	434282	N	N	N	N
55	20250320	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	5	2	0.60	17187484	20534	45.41	835	861	825	1085	585	835	837.03	2.53	-2954	885	859	838	812	791	849	802	86	250	500	500	1	1	17172021	144	-0.33	0.18	12	0.12	-2560.00	4619.00	3346	20240313	-74.90	817	20250319	2.82	1699	-50.56	20250102	817	2.82	20250319	3165	-73.46	20240513	150	460.00	20240409	N	031860	500	85 억	434282	N	N	N	N
56	20250320	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	841	6	2	0.72	16937125	20236	44.75	835	861	825	1085	585	835	836.98	2.53	-2954	885	859	838	812	791	849	802	86	250	500	500	1	1	17172021	144	-0.33	0.18	12	0.12	-2560.00	4619.00	3346	20240313	-74.87	817	20250319	2.94	1699	-50.50	20250102	817	2.94	20250319	3165	-73.43	20240513	150	460.67	20240409	N	031860	500	85 억	434282	N	N	N	N
57	20250320	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	3	2	0.36	11891940	14221	31.45	835	861	825	1085	585	835	836.22	2.53	-1300	885	859	838	812	791	849	802	86	250	500	500	1	1	17172021	144	-0.33	0.18	12	0.08	-2560.00	4619.00	3346	20240313	-74.96	817	20250319	2.57	1699	-50.68	20250102	817	2.57	20250319	3165	-73.52	20240513	150	458.67	20240409	N	031860	500	85 억	434282	N	N	N	N
58	20250320	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	827	-8	5	-0.96	4223991	5061	11.19	835	835	827	1085	585	835	834.62	2.53	-450	885	859	838	812	791	849	802	86	250	500	500	1	1	17172021	142	-0.32	0.18	12	0.03	-2560.00	4619.00	3346	20240313	-75.28	817	20250319	1.22	1699	-51.32	20250102	817	1.22	20250319	3165	-73.87	20240513	150	451.33	20240409	N	031860	500	85 억	434282	N	N	N	N
59	20250319	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	835	-8	5	-0.95	37500197	45169	70.63	843	864	817	1095	591	843	830.22	2.51	-8160	921	881	858	818	795	870	807	86	252	500	500	1	1	17172021	143	-0.33	0.18	12	0.26	-2560.00	4619.00	3386	20240307	-75.34	817	20250319	2.20	1699	-50.85	20250102	817	2.20	20250319	3165	-73.62	20240513	150	456.67	20240409	N	031860	500	85 억	431618	N	N	N	N
60	20250319	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	835	-8	5	-0.95	37204607	44815	70.08	843	864	817	1095	591	843	830.18	2.51	-8040	921	881	858	818	795	870	807	86	252	500	500	1	1	17172021	143	-0.33	0.18	12	0.26	-2560.00	4619.00	3386	20240307	-75.34	817	20250319	2.20	1699	-50.85	20250102	817	2.20	20250319	3165	-73.62	20240513	150	456.67	20240409	N	031860	500	85 억	431618	N	N	N	N
61	20250319	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-19	5	-2.25	36662359	44165	69.06	843	864	817	1095	591	843	830.12	2.51	-8033	921	881	858	818	795	870	807	86	252	500	500	1	1	17172021	141	-0.32	0.18	12	0.26	-2560.00	4619.00	3386	20240307	-75.66	817	20250319	0.86	1699	-51.50	20250102	817	0.86	20250319	3165	-73.97	20240513	150	449.33	20240409	N	031860	500	85 억	431618	N	N	N	N
62	20250319	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	-21	5	-2.49	36654943	44156	69.05	843	864	817	1095	591	843	830.12	2.51	-8033	921	881	858	818	795	870	807	86	252	500	500	1	1	17172021	141	-0.32	0.18	12	0.26	-2560.00	4619.00	3386	20240307	-75.72	817	20250319	0.61	1699	-51.62	20250102	817	0.61	20250319	3165	-74.03	20240513	150	448.00	20240409	N	031860	500	85 억	431618	N	N	N	N
63	20250319	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	-18	5	-2.14	32087461	38645	60.43	843	864	817	1095	591	843	830.31	2.51	-7704	921	881	858	818	795	870	807	86	252	500	500	1	1	17172021	142	-0.32	0.18	12	0.23	-2560.00	4619.00	3386	20240307	-75.63	817	20250319	0.98	1699	-51.44	20250102	817	0.98	20250319	3165	-73.93	20240513	150	450.00	20240409	N	031860	500	85 억	431618	N	N	N	N
64	20250319	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	-18	5	-2.14	30309361	36480	57.04	843	864	817	1095	591	843	830.85	2.51	-7716	921	881	858	818	795	870	807	86	252	500	500	1	1	17172021	142	-0.32	0.18	12	0.21	-2560.00	4619.00	3386	20240307	-75.63	817	20250319	0.98	1699	-51.44	20250102	817	0.98	20250319	3165	-73.93	20240513	150	450.00	20240409	N	031860	500	85 억	431618	N	N	N	N
65	20250319	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	-12	5	-1.42	21149723	25317	39.59	843	864	821	1095	591	843	835.40	2.51	-6467	921	881	858	818	795	870	807	86	252	500	500	1	1	17172021	143	-0.32	0.18	12	0.15	-2560.00	4619.00	3386	20240307	-75.46	821	20250319	1.22	1699	-51.09	20250102	821	1.22	20250319	3165	-73.74	20240513	150	454.00	20240409	N	031860	500	85 억	431618	N	N	N	N
66	20250319	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	864	21	2	2.49	329634	391	0.61	843	864	843	1095	591	843	843.05	2.51	-58	921	881	858	818	795	870	807	86	252	500	500	1	1	17172021	148	-0.34	0.19	12	0.00	-2560.00	4619.00	3386	20240307	-74.48	822	20241112	5.11	1699	-49.15	20250102	835	3.47	20250318	3165	-72.70	20240513	150	476.00	20240409	N	031860	500	85 억	431618	N	N	N	N
67	20250318	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	843	-32	5	-3.66	55168525	63951	232.60	898	898	835	1137	613	875	862.73	2.06	469	899	887	875	863	851	881	857	86	262	500	520	1	1	17172021	145	-0.33	0.18	12	0.37	-2560.00	4619.00	3451	20240306	-75.57	822	20241112	2.55	1699	-50.38	20250102	835	0.96	20250318	3165	-73.36	20240513	150	462.00	20240409	N	031860	500	85 억	354510	N	N	N	N
68	20250318	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	-17	5	-1.94	51755258	59924	217.95	898	898	835	1137	613	875	863.68	2.06	1882	899	887	875	863	851	881	857	86	262	500	520	1	1	17172021	147	-0.34	0.19	12	0.35	-2560.00	4619.00	3451	20240306	-75.14	822	20241112	4.38	1699	-49.50	20250102	835	2.75	20250318	3165	-72.89	20240513	150	472.00	20240409	N	031860	500	85 억	354510	N	N	N	N
69	20250318	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	857	-18	5	-2.06	37034850	42571	154.84	898	898	855	1137	613	875	869.95	2.06	-645	899	887	875	863	851	881	857	86	262	500	520	1	1	17172021	147	-0.33	0.19	12	0.25	-2560.00	4619.00	3451	20240306	-75.17	822	20241112	4.26	1699	-49.56	20250102	850	0.82	20250314	3165	-72.92	20240513	150	471.33	20240409	N	031860	500	85 억	354510	N	N	N	N
70	20250318	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	-3	5	-0.34	31368306	35981	130.87	898	898	865	1137	613	875	871.80	2.06	103	899	887	875	863	851	881	857	86	262	500	520	1	1	17172021	150	-0.34	0.19	12	0.21	-2560.00	4619.00	3451	20240306	-74.73	822	20241112	6.08	1699	-48.68	20250102	850	2.59	20250314	3165	-72.45	20240513	150	481.33	20240409	N	031860	500	85 억	354510	N	N	N	N
71	20250318	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	-8	5	-0.91	28826917	33052	120.22	898	898	867	1137	613	875	872.17	2.06	501	899	887	875	863	851	881	857	86	262	500	520	1	1	17172021	149	-0.34	0.19	12	0.19	-2560.00	4619.00	3451	20240306	-74.88	822	20241112	5.47	1699	-48.97	20250102	850	2.00	20250314	3165	-72.61	20240513	150	478.00	20240409	N	031860	500	85 억	354510	N	N	N	N
72	20250318	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	-3	5	-0.34	23669214	27107	98.59	898	898	867	1137	613	875	873.18	2.06	-959	899	887	875	863	851	881	857	86	262	500	520	1	1	17172021	150	-0.34	0.19	12	0.16	-2560.00	4619.00	3451	20240306	-74.73	822	20241112	6.08	1699	-48.68	20250102	850	2.59	20250314	3165	-72.45	20240513	150	481.33	20240409	N	031860	500	85 억	354510	N	N	N	N
73	20250318	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-6	5	-0.69	21449087	24555	89.31	898	898	867	1137	613	875	873.51	2.06	20	899	887	875	863	851	881	857	86	262	500	520	1	1	17172021	149	-0.34	0.19	12	0.14	-2560.00	4619.00	3451	20240306	-74.82	822	20241112	5.72	1699	-48.85	20250102	850	2.24	20250314	3165	-72.54	20240513	150	479.33	20240409	N	031860	500	85 억	354510	N	N	N	N
74	20250318	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	23	2	2.63	170620	190	0.69	898	898	898	1137	613	875	898.00	2.06	-28	899	887	875	863	851	881	857	86	262	500	520	1	1	17172021	154	-0.35	0.19	12	0.00	-2560.00	4619.00	3451	20240306	-73.98	822	20241112	9.25	1699	-47.15	20250102	850	5.65	20250314	3165	-71.63	20240513	150	498.67	20240409	N	031860	500	85 억	354510	N	N	N	N
75	20250317	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	23	2	2.70	24004148	27494	39.55	887	887	863	1107	597	852	873.07	2.08	-2626	866	858	854	846	842	857	845	86	255	500	510	1	1	17172021	150	-0.34	0.19	12	0.16	-2560.00	4619.00	3478	20240305	-74.84	822	20241112	6.45	1699	-48.50	20250102	850	2.94	20250314	3165	-72.35	20240513	150	483.33	20240409	N	031860	500	85 억	357155	N	N	N	N
76	20250317	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	24	2	2.82	21982873	25172	36.21	887	887	863	1107	597	852	873.31	2.08	-2722	866	858	854	846	842	857	845	86	255	500	510	1	1	17172021	150	-0.34	0.19	12	0.15	-2560.00	4619.00	3478	20240305	-74.81	822	20241112	6.57	1699	-48.44	20250102	850	3.06	20250314	3165	-72.32	20240513	150	484.00	20240409	N	031860	500	85 억	357155	N	N	N	N
77	20250317	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	874	22	2	2.58	18430103	21091	30.34	887	887	863	1107	597	852	873.84	2.08	-2990	866	858	854	846	842	857	845	86	255	500	510	1	1	17172021	150	-0.34	0.19	12	0.12	-2560.00	4619.00	3478	20240305	-74.87	822	20241112	6.33	1699	-48.56	20250102	850	2.82	20250314	3165	-72.39	20240513	150	482.67	20240409	N	031860	500	85 억	357155	N	N	N	N
78	20250317	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	871	19	2	2.23	15045531	17211	24.76	887	887	863	1107	597	852	874.18	2.08	-490	866	858	854	846	842	857	845	86	255	500	510	1	1	17172021	150	-0.34	0.19	12	0.10	-2560.00	4619.00	3478	20240305	-74.96	822	20241112	5.96	1699	-48.73	20250102	850	2.47	20250314	3165	-72.48	20240513	150	480.67	20240409	N	031860	500	85 억	357155	N	N	N	N
79	20250317	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	874	22	2	2.58	12928857	14782	21.26	887	887	863	1107	597	852	874.64	2.08	-486	866	858	854	846	842	857	845	86	255	500	510	1	1	17172021	150	-0.34	0.19	12	0.09	-2560.00	4619.00	3478	20240305	-74.87	822	20241112	6.33	1699	-48.56	20250102	850	2.82	20250314	3165	-72.39	20240513	150	482.67	20240409	N	031860	500	85 억	357155	N	N	N	N
80	20250317	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	25	2	2.93	10666640	12182	17.52	887	887	863	1107	597	852	875.61	2.08	-673	866	858	854	846	842	857	845	86	255	500	510	1	1	17172021	151	-0.34	0.19	12	0.07	-2560.00	4619.00	3478	20240305	-74.78	822	20241112	6.69	1699	-48.38	20250102	850	3.18	20250314	3165	-72.29	20240513	150	484.67	20240409	N	031860	500	85 억	357155	N	N	N	N
81	20250317	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	874	22	2	2.58	6857588	7806	11.23	887	887	863	1107	597	852	878.50	2.08	-1177	866	858	854	846	842	857	845	86	255	500	510	1	1	17172021	150	-0.34	0.19	12	0.05	-2560.00	4619.00	3478	20240305	-74.87	822	20241112	6.33	1699	-48.56	20250102	850	2.82	20250314	3165	-72.39	20240513	150	482.67	20240409	N	031860	500	85 억	357155	N	N	N	N
82	20250317	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	13	2	1.53	1516424	1723	2.48	887	887	865	1107	597	852	880.11	2.08	-781	866	858	854	846	842	857	845	86	255	500	510	1	1	17172021	149	-0.34	0.19	12	0.01	-2560.00	4619.00	3478	20240305	-75.13	822	20241112	5.23	1699	-49.09	20250102	850	1.76	20250314	3165	-72.67	20240513	150	476.67	20240409	N	031860	500	85 억	357155	N	N	N	N
83	20250314	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	-4	5	-0.47	58972353	68892	22.73	856	862	850	1112	600	856	856.01	2.10	-4617	944	899	877	832	810	889	822	86	256	500	510	1	1	17172021	146	-0.33	0.18	12	0.40	-2560.00	4619.00	3714	20240304	-77.06	822	20241112	3.65	1699	-49.85	20250102	850	0.24	20250314	3165	-73.08	20240513	150	468.00	20240409	N	031860	500	85 억	360500	N	N	N	N
84	20250314	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	857	1	2	0.12	54683107	63864	21.07	856	862	850	1112	600	856	856.24	2.10	-4066	944	899	877	832	810	889	822	86	256	500	510	1	1	17172021	147	-0.33	0.19	12	0.37	-2560.00	4619.00	3714	20240304	-76.93	822	20241112	4.26	1699	-49.56	20250102	850	0.82	20250314	3165	-72.92	20240513	150	471.33	20240409	N	031860	500	85 억	360500	N	N	N	N
85	20250314	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	3	2	0.35	44520430	51978	17.15	856	862	850	1112	600	856	856.52	2.10	-3974	944	899	877	832	810	889	822	86	256	500	510	1	1	17172021	148	-0.34	0.19	12	0.30	-2560.00	4619.00	3714	20240304	-76.87	822	20241112	4.50	1699	-49.44	20250102	850	1.06	20250314	3165	-72.86	20240513	150	472.67	20240409	N	031860	500	85 억	360500	N	N	N	N
86	20250314	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	0	3	0.00	43163416	50393	16.63	856	862	850	1112	600	856	856.54	2.10	-3906	944	899	877	832	810	889	822	86	256	500	510	1	1	17172021	147	-0.33	0.19	12	0.29	-2560.00	4619.00	3714	20240304	-76.95	822	20241112	4.14	1699	-49.62	20250102	850	0.71	20250314	3165	-72.95	20240513	150	470.67	20240409	N	031860	500	85 억	360500	N	N	N	N
87	20250314	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	857	1	2	0.12	38427150	44861	14.80	856	862	850	1112	600	856	856.58	2.10	-4001	944	899	877	832	810	889	822	86	256	500	510	1	1	17172021	147	-0.33	0.19	12	0.26	-2560.00	4619.00	3714	20240304	-76.93	822	20241112	4.26	1699	-49.56	20250102	850	0.82	20250314	3165	-72.92	20240513	150	471.33	20240409	N	031860	500	85 억	360500	N	N	N	N
88	20250314	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	854	-2	5	-0.23	34598829	40412	13.33	856	861	850	1112	600	856	856.15	2.10	-3919	944	899	877	832	810	889	822	86	256	500	510	1	1	17172021	147	-0.33	0.18	12	0.24	-2560.00	4619.00	3714	20240304	-77.01	822	20241112	3.89	1699	-49.74	20250102	850	0.47	20250314	3165	-73.02	20240513	150	469.33	20240409	N	031860	500	85 억	360500	N	N	N	N
89	20250314	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-1	5	-0.12	29797442	34798	11.48	856	861	850	1112	600	856	856.30	2.10	-5473	944	899	877	832	810	889	822	86	256	500	510	1	1	17172021	147	-0.33	0.19	12	0.20	-2560.00	4619.00	3714	20240304	-76.98	822	20241112	4.01	1699	-49.68	20250102	850	0.59	20250314	3165	-72.99	20240513	150	470.00	20240409	N	031860	500	85 억	360500	N	N	N	N
90	20250314	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	0	3	0.00	20121114	23503	7.75	856	857	856	1112	600	856	856.11	2.10	-6959	944	899	877	832	810	889	822	86	256	500	510	1	1	17172021	147	-0.33	0.19	12	0.14	-2560.00	4619.00	3714	20240304	-76.95	822	20241112	4.14	1699	-49.62	20250102	855	0.12	20250313	3165	-72.95	20240513	150	470.67	20240409	N	031860	500	85 억	360500	N	N	N	N
91	20250313	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	-3	5	-0.35	265511638	302312	135.82	878	922	855	1116	602	859	878.33	1.85	33019	1040	949	904	813	768	927	791	86	257	500	510	1	1	17172021	147	-0.33	0.19	12	1.76	-2560.00	4619.00	4055	20240229	-78.89	822	20241112	4.14	1699	-49.62	20250102	855	0.12	20250313	3165	-72.95	20240513	150	470.67	20240409	N	031860	500	85 억	316878	N	N	N	N
92	20250313	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	6	2	0.70	243170639	276272	124.12	878	922	859	1116	602	859	880.19	1.85	38525	1040	949	904	813	768	927	791	86	257	500	510	1	1	17172021	149	-0.34	0.19	12	1.61	-2560.00	4619.00	4055	20240229	-78.67	822	20241112	5.23	1699	-49.09	20250102	858	0.82	20250306	3165	-72.67	20240513	150	476.67	20240409	N	031860	500	85 억	316878	N	N	N	N
93	20250313	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	24	2	2.79	209045107	236721	106.35	878	922	866	1116	602	859	883.09	1.85	35025	1040	949	904	813	768	927	791	86	257	500	510	1	1	17172021	152	-0.34	0.19	12	1.38	-2560.00	4619.00	4055	20240229	-78.22	822	20241112	7.42	1699	-48.03	20250102	858	2.91	20250306	3165	-72.10	20240513	150	488.67	20240409	N	031860	500	85 억	316878	N	N	N	N
94	20250313	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	21	2	2.44	203799191	230769	103.68	878	922	866	1116	602	859	883.13	1.85	37148	1040	949	904	813	768	927	791	86	257	500	510	1	1	17172021	151	-0.34	0.19	12	1.34	-2560.00	4619.00	4055	20240229	-78.30	822	20241112	7.06	1699	-48.20	20250102	858	2.56	20250306	3165	-72.20	20240513	150	486.67	20240409	N	031860	500	85 억	316878	N	N	N	N
95	20250313	120405	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	29	2	3.38	187008165	211747	95.13	878	922	866	1116	602	859	883.17	1.85	34583	1040	949	904	813	768	927	791	86	257	500	510	1	1	17172021	152	-0.35	0.19	12	1.23	-2560.00	4619.00	4055	20240229	-78.10	822	20241112	8.03	1699	-47.73	20250102	858	3.50	20250306	3165	-71.94	20240513	150	492.00	20240409	N	031860	500	85 억	316878	N	N	N	N
96	20250313	110405	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	27	2	3.14	170451189	193030	86.72	878	922	866	1116	602	859	883.03	1.85	37918	1040	949	904	813	768	927	791	86	257	500	510	1	1	17172021	152	-0.35	0.19	12	1.12	-2560.00	4619.00	4055	20240229	-78.15	822	20241112	7.79	1699	-47.85	20250102	858	3.26	20250306	3165	-72.01	20240513	150	490.67	20240409	N	031860	500	85 억	316878	N	N	N	N
97	20250313	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	29	2	3.38	90746052	101929	45.79	878	922	870	1116	602	859	890.29	1.85	19766	1040	949	904	813	768	927	791	86	257	500	510	1	1	17172021	152	-0.35	0.19	12	0.59	-2560.00	4619.00	4055	20240229	-78.10	822	20241112	8.03	1699	-47.73	20250102	858	3.50	20250306	3165	-71.94	20240513	150	492.00	20240409	N	031860	500	85 억	316878	N	N	N	N
98	20250313	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	26	2	3.03	8549483	9697	4.36	878	888	875	1116	602	859	881.66	1.85	-4401	1040	949	904	813	768	927	791	86	257	500	510	1	1	17172021	152	-0.35	0.19	12	0.06	-2560.00	4619.00	4055	20240229	-78.18	822	20241112	7.66	1699	-47.91	20250102	858	3.15	20250306	3165	-72.04	20240513	150	490.00	20240409	N	031860	500	85 억	316878	N	N	N	N
99	20250312	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	-131	5	-13.23	201620311	221327	297.71	980	995	859	1287	693	990	910.96	1.80	9634	1054	1022	1004	972	954	1038	988	86	297	500	590	1	1	17172021	148	-0.34	0.19	12	1.29	-2560.00	4619.00	4423	20240228	-80.58	822	20241112	4.50	1699	-49.44	20250102	858	0.12	20250306	3165	-72.86	20240513	150	472.67	20240409	N	031860	500	85 억	308691	N	N	N	N
100	20250312	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-92	5	-9.29	153769873	166395	223.82	980	995	867	1287	693	990	924.13	1.80	24348	1054	1022	1004	972	954	1038	988	86	297	500	590	1	1	17172021	154	-0.35	0.19	12	0.97	-2560.00	4619.00	4423	20240228	-79.70	822	20241112	9.25	1699	-47.15	20250102	858	4.66	20250306	3165	-71.63	20240513	150	498.67	20240409	N	031860	500	85 억	308691	N	N	N	N
101	20250312	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	971	-19	5	-1.92	53859331	55216	74.27	980	995	971	1287	693	990	975.43	1.80	1696	1054	1022	1004	972	954	1038	988	86	297	500	590	1	1	17172021	167	-0.38	0.21	12	0.32	-2560.00	4619.00	4423	20240228	-78.05	822	20241112	18.13	1699	-42.85	20250102	858	13.17	20250306	3165	-69.32	20240513	150	547.33	20240409	N	031860	500	85 억	308691	N	N	N	N
102	20250312	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	991	1	2	0.10	28947882	29618	39.84	980	995	971	1287	693	990	977.37	1.80	2274	1054	1022	1004	972	954	1038	988	86	297	500	590	1	1	17172021	170	-0.39	0.21	12	0.17	-2560.00	4619.00	4423	20240228	-77.59	822	20241112	20.56	1699	-41.67	20250102	858	15.50	20250306	3165	-68.69	20240513	150	560.67	20240409	N	031860	500	85 억	308691	N	N	N	N
103	20250312	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	4	2	0.40	28224011	28886	38.85	980	995	971	1287	693	990	977.08	1.80	2310	1054	1022	1004	972	954	1038	988	86	297	500	590	1	1	17172021	171	-0.39	0.22	12	0.17	-2560.00	4619.00	4423	20240228	-77.53	822	20241112	20.92	1699	-41.49	20250102	858	15.85	20250306	3165	-68.59	20240513	150	562.67	20240409	N	031860	500	85 억	308691	N	N	N	N
104	20250312	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	993	3	2	0.30	27030436	27685	37.24	980	995	971	1287	693	990	976.36	1.80	2336	1054	1022	1004	972	954	1038	988	86	297	500	590	1	1	17172021	171	-0.39	0.21	12	0.16	-2560.00	4619.00	4423	20240228	-77.55	822	20241112	20.80	1699	-41.55	20250102	858	15.73	20250306	3165	-68.63	20240513	150	562.00	20240409	N	031860	500	85 억	308691	N	N	N	N
105	20250312	100403	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	0	3	0.00	25097091	25725	34.60	980	995	971	1287	693	990	975.59	1.80	2486	1054	1022	1004	972	954	1038	988	86	297	500	590	1	1	17172021	170	-0.39	0.21	12	0.15	-2560.00	4619.00	4423	20240228	-77.62	822	20241112	20.44	1699	-41.73	20250102	858	15.38	20250306	3165	-68.72	20240513	150	560.00	20240409	N	031860	500	85 억	308691	N	N	N	N
106	20250312	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	973	-17	5	-1.72	1795082	1839	2.47	980	981	973	1287	693	990	976.12	1.80	450	1054	1022	1004	972	954	1038	988	86	297	500	590	1	1	17172021	167	-0.38	0.21	12	0.01	-2560.00	4619.00	4423	20240228	-78.00	822	20241112	18.37	1699	-42.73	20250102	858	13.40	20250306	3165	-69.26	20240513	150	548.67	20240409	N	031860	500	85 억	308691	N	N	N	N
107	20250311	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	-5	5	-0.50	75075801	74344	17.36	986	1036	986	1293	697	995	1009.84	1.78	3939	1181	1088	1006	913	831	1134	959	86	298	500	590	1	1	17172021	170	-0.39	0.21	12	0.43	-2560.00	4619.00	4423	20240228	-77.62	822	20241112	20.44	1699	-41.73	20250102	858	15.38	20250306	3165	-68.72	20240513	150	560.00	20240409	N	031860	500	85 억	304995	N	N	N	N
108	20250311	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	993	-2	5	-0.20	72186073	71436	16.69	986	1036	986	1293	697	995	1010.50	1.78	4976	1181	1088	1006	913	831	1134	959	86	298	500	590	1	1	17172021	171	-0.39	0.21	12	0.42	-2560.00	4619.00	4423	20240228	-77.55	822	20241112	20.80	1699	-41.55	20250102	858	15.73	20250306	3165	-68.63	20240513	150	562.00	20240409	N	031860	500	85 억	304995	N	N	N	N
109	20250311	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	6	2	0.60	56937224	56132	13.11	986	1036	986	1293	697	995	1014.35	1.78	3255	1181	1088	1006	913	831	1134	959	86	298	500	590	1	1	17172021	172	-0.39	0.22	12	0.33	-2560.00	4619.00	4423	20240228	-77.37	822	20241112	21.78	1699	-41.08	20250102	858	16.67	20250306	3165	-68.37	20240513	150	567.33	20240409	N	031860	500	85 억	304995	N	N	N	N
110	20250311	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1025	30	2	3.02	40831620	40115	9.37	986	1036	986	1293	697	995	1017.86	1.78	3306	1181	1088	1006	913	831	1134	959	86	298	500	590	1	1	17172021	176	-0.40	0.22	12	0.23	-2560.00	4619.00	4423	20240228	-76.83	822	20241112	24.70	1699	-39.67	20250102	858	19.46	20250306	3165	-67.61	20240513	150	583.33	20240409	N	031860	500	85 억	304995	N	N	N	N
111	20250311	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	37	2	3.72	36138064	35475	8.29	986	1036	986	1293	697	995	1018.69	1.78	2767	1181	1088	1006	913	831	1134	959	86	298	500	590	1	1	17172021	177	-0.40	0.22	12	0.21	-2560.00	4619.00	4423	20240228	-76.67	822	20241112	25.55	1699	-39.26	20250102	858	20.28	20250306	3165	-67.39	20240513	150	588.00	20240409	N	031860	500	85 억	304995	N	N	N	N
112	20250311	110402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1035	40	2	4.02	28802883	28305	6.61	986	1036	986	1293	697	995	1017.59	1.78	1713	1181	1088	1006	913	831	1134	959	86	298	500	590	1	1	17172021	178	-0.40	0.22	12	0.16	-2560.00	4619.00	4423	20240228	-76.60	822	20241112	25.91	1699	-39.08	20250102	858	20.63	20250306	3165	-67.30	20240513	150	590.00	20240409	N	031860	500	85 억	304995	N	N	N	N
113	20250311	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	25	2	2.51	19274477	19081	4.46	986	1029	986	1293	697	995	1010.14	1.78	2949	1181	1088	1006	913	831	1134	959	86	298	500	590	1	1	17172021	175	-0.40	0.22	12	0.11	-2560.00	4619.00	4423	20240228	-76.94	822	20241112	24.09	1699	-39.96	20250102	858	18.88	20250306	3165	-67.77	20240513	150	580.00	20240409	N	031860	500	85 억	304995	N	N	N	N
114	20250311	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	23	2	2.31	7251722	7214	1.68	986	1018	986	1293	697	995	1005.23	1.78	-162	1181	1088	1006	913	831	1134	959	86	298	500	590	1	1	17172021	175	-0.40	0.22	12	0.04	-2560.00	4619.00	4423	20240228	-76.98	822	20241112	23.84	1699	-40.08	20250102	858	18.65	20250306	3165	-67.84	20240513	150	578.67	20240409	N	031860	500	85 억	304995	N	N	N	N
115	20250310	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	59	2	6.30	433051407	428136	272.08	924	1099	924	1216	656	936	1011.50	1.65	20088	984	959	912	887	840	972	900	86	280	500	560	1	1	17172021	171	-0.39	0.22	12	2.49	-2560.00	4619.00	4423	20240228	-77.50	822	20241112	21.05	1699	-41.44	20250102	858	15.97	20250306	3165	-68.56	20240513	150	563.33	20240409	N	031860	500	85 억	283826	N	N	N	N
116	20250310	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	70	2	7.48	427924371	422994	268.81	924	1099	924	1216	656	936	1011.66	1.65	19598	984	959	912	887	840	972	900	86	280	500	560	1	1	17172021	173	-0.39	0.22	12	2.46	-2560.00	4619.00	4423	20240228	-77.26	822	20241112	22.38	1699	-40.79	20250102	858	17.25	20250306	3165	-68.21	20240513	150	570.67	20240409	N	031860	500	85 억	283826	N	N	N	N
117	20250310	140400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	74	2	7.91	424368847	419438	266.55	924	1099	924	1216	656	936	1011.76	1.65	18454	984	959	912	887	840	972	900	86	280	500	560	1	1	17172021	173	-0.39	0.22	12	2.44	-2560.00	4619.00	4423	20240228	-77.16	822	20241112	22.87	1699	-40.55	20250102	858	17.72	20250306	3165	-68.09	20240513	150	573.33	20240409	N	031860	500	85 억	283826	N	N	N	N
118	20250310	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	77	2	8.23	418375851	413488	262.77	924	1099	924	1216	656	936	1011.82	1.65	15222	984	959	912	887	840	972	900	86	280	500	560	1	1	17172021	174	-0.40	0.22	12	2.41	-2560.00	4619.00	4423	20240228	-77.10	822	20241112	23.24	1699	-40.38	20250102	858	18.07	20250306	3165	-67.99	20240513	150	575.33	20240409	N	031860	500	85 억	283826	N	N	N	N
119	20250310	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	65	2	6.94	400808687	395828	251.55	924	1099	924	1216	656	936	1012.58	1.65	9031	984	959	912	887	840	972	900	86	280	500	560	1	1	17172021	172	-0.39	0.22	12	2.31	-2560.00	4619.00	4423	20240228	-77.37	822	20241112	21.78	1699	-41.08	20250102	858	16.67	20250306	3165	-68.37	20240513	150	567.33	20240409	N	031860	500	85 억	283826	N	N	N	N
120	20250310	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	985	49	2	5.24	360364452	355259	225.76	924	1099	924	1216	656	936	1014.37	1.65	-12446	984	959	912	887	840	972	900	86	280	500	560	1	1	17172021	169	-0.38	0.21	12	2.07	-2560.00	4619.00	4423	20240228	-77.73	822	20241112	19.83	1699	-42.02	20250102	858	14.80	20250306	3165	-68.88	20240513	150	556.67	20240409	N	031860	500	85 억	283826	N	N	N	N
121	20250310	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	44	2	4.70	56618411	58310	37.06	924	1010	924	1216	656	936	970.99	1.65	9440	984	959	912	887	840	972	900	86	280	500	560	1	1	17172021	168	-0.38	0.21	12	0.34	-2560.00	4619.00	4423	20240228	-77.84	822	20241112	19.22	1699	-42.32	20250102	858	14.22	20250306	3165	-69.04	20240513	150	553.33	20240409	N	031860	500	85 억	283826	N	N	N	N
122	20250310	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	938	2	2	0.21	7377974	7871	5.00	924	940	924	1216	656	936	937.36	1.65	-137	984	959	912	887	840	972	900	86	280	500	560	1	1	17172021	161	-0.37	0.20	12	0.05	-2560.00	4619.00	4423	20240228	-78.79	822	20241112	14.11	1699	-44.79	20250102	858	9.32	20250306	3165	-70.36	20240513	150	525.33	20240409	N	031860	500	85 억	283826	N	N	N	N
123	20250307	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	936	63	2	7.22	143077841	157347	202.39	873	937	865	1134	612	873	909.31	1.35	52662	903	888	873	858	843	880	850	86	261	500	520	1	1	17172021	161	-0.37	0.20	12	0.92	-2560.00	4619.00	4423	20240228	-78.84	822	20241112	13.87	1699	-44.91	20250102	858	9.09	20250306	3165	-70.43	20240513	150	524.00	20240409	N	031860	500	85 억	231797	N	N	N	N
124	20250307	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	923	50	2	5.73	115115622	127225	163.64	873	926	865	1134	612	873	904.82	1.35	45629	903	888	873	858	843	880	850	86	261	500	520	1	1	17172021	158	-0.36	0.20	12	0.74	-2560.00	4619.00	4423	20240228	-79.13	822	20241112	12.29	1699	-45.67	20250102	858	7.58	20250306	3165	-70.84	20240513	150	515.33	20240409	N	031860	500	85 억	231797	N	N	N	N
125	20250307	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	47	2	5.38	94512744	104890	134.92	873	926	865	1134	612	873	901.07	1.35	41156	903	888	873	858	843	880	850	86	261	500	520	1	1	17172021	158	-0.36	0.20	12	0.61	-2560.00	4619.00	4423	20240228	-79.20	822	20241112	11.92	1699	-45.85	20250102	858	7.23	20250306	3165	-70.93	20240513	150	513.33	20240409	N	031860	500	85 억	231797	N	N	N	N
126	20250307	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	23	2	2.63	72908595	81243	104.50	873	926	865	1134	612	873	897.41	1.35	31749	903	888	873	858	843	880	850	86	261	500	520	1	1	17172021	154	-0.35	0.19	12	0.47	-2560.00	4619.00	4423	20240228	-79.74	822	20241112	9.00	1699	-47.26	20250102	858	4.43	20250306	3165	-71.69	20240513	150	497.33	20240409	N	031860	500	85 억	231797	N	N	N	N
127	20250307	120400	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	43	2	4.93	70069078	78098	100.45	873	926	865	1134	612	873	897.19	1.35	33071	903	888	873	858	843	880	850	86	261	500	520	1	1	17172021	157	-0.36	0.20	12	0.45	-2560.00	4619.00	4423	20240228	-79.29	822	20241112	11.44	1699	-46.09	20250102	858	6.76	20250306	3165	-71.06	20240513	150	510.67	20240409	N	031860	500	85 억	231797	N	N	N	N
128	20250307	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	32	2	3.67	65176830	72707	93.52	873	926	865	1134	612	873	896.43	1.35	32782	903	888	873	858	843	880	850	86	261	500	520	1	1	17172021	155	-0.35	0.20	12	0.42	-2560.00	4619.00	4423	20240228	-79.54	822	20241112	10.10	1699	-46.73	20250102	858	5.48	20250306	3165	-71.41	20240513	150	503.33	20240409	N	031860	500	85 억	231797	N	N	N	N
129	20250307	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	35	2	4.01	61079517	68187	87.71	873	926	865	1134	612	873	895.76	1.35	35001	903	888	873	858	843	880	850	86	261	500	520	1	1	17172021	156	-0.35	0.20	12	0.40	-2560.00	4619.00	4423	20240228	-79.47	822	20241112	10.46	1699	-46.56	20250102	858	5.83	20250306	3165	-71.31	20240513	150	505.33	20240409	N	031860	500	85 억	231797	N	N	N	N
130	20250307	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	882	9	2	1.03	14994259	17060	21.94	873	883	865	1134	612	873	878.91	1.35	12098	903	888	873	858	843	880	850	86	261	500	520	1	1	17172021	151	-0.34	0.19	12	0.10	-2560.00	4619.00	4423	20240228	-80.06	822	20241112	7.30	1699	-48.09	20250102	858	2.80	20250306	3165	-72.13	20240513	150	488.00	20240409	N	031860	500	85 억	231797	N	N	N	N
131	20250306	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	12	2	1.39	67467565	77745	102.63	887	888	858	1119	603	861	867.81	1.30	4391	946	903	882	839	818	893	829	86	258	500	510	1	1	17172021	150	-0.34	0.19	12	0.45	-2560.00	4619.00	4423	20240228	-80.26	822	20241112	6.20	1699	-48.62	20250102	858	1.75	20250306	3165	-72.42	20240513	150	482.00	20240409	N	031860	500	85 억	222409	N	N	N	N
132	20250306	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	868	7	2	0.81	66028978	76092	100.45	887	888	858	1119	603	861	867.75	1.30	4407	946	903	882	839	818	893	829	86	258	500	510	1	1	17172021	149	-0.34	0.19	12	0.44	-2560.00	4619.00	4423	20240228	-80.38	822	20241112	5.60	1699	-48.91	20250102	858	1.17	20250306	3165	-72.58	20240513	150	478.67	20240409	N	031860	500	85 억	222409	N	N	N	N
133	20250306	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	2	2	0.23	59766847	68829	90.86	887	888	858	1119	603	861	868.34	1.30	4313	946	903	882	839	818	893	829	86	258	500	510	1	1	17172021	148	-0.34	0.19	12	0.40	-2560.00	4619.00	4423	20240228	-80.49	822	20241112	4.99	1699	-49.21	20250102	858	0.58	20250306	3165	-72.73	20240513	150	475.33	20240409	N	031860	500	85 억	222409	N	N	N	N
134	20250306	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	2	2	0.23	58183015	66992	88.44	887	888	858	1119	603	861	868.51	1.30	4077	946	903	882	839	818	893	829	86	258	500	510	1	1	17172021	148	-0.34	0.19	12	0.39	-2560.00	4619.00	4423	20240228	-80.49	822	20241112	4.99	1699	-49.21	20250102	858	0.58	20250306	3165	-72.73	20240513	150	475.33	20240409	N	031860	500	85 억	222409	N	N	N	N
135	20250306	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	12	2	1.39	53078995	61069	80.62	887	888	858	1119	603	861	869.16	1.30	322	946	903	882	839	818	893	829	86	258	500	510	1	1	17172021	150	-0.34	0.19	12	0.36	-2560.00	4619.00	4423	20240228	-80.26	822	20241112	6.20	1699	-48.62	20250102	858	1.75	20250306	3165	-72.42	20240513	150	482.00	20240409	N	031860	500	85 억	222409	N	N	N	N
136	20250306	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	861	0	3	0.00	40107490	46205	61.00	887	888	858	1119	603	861	868.03	1.30	1146	946	903	882	839	818	893	829	86	258	500	510	1	1	17172021	148	-0.34	0.19	12	0.27	-2560.00	4619.00	4423	20240228	-80.53	822	20241112	4.74	1699	-49.32	20250102	858	0.35	20250306	3165	-72.80	20240513	150	474.00	20240409	N	031860	500	85 억	222409	N	N	N	N
137	20250306	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	12	2	1.39	29380754	33814	44.64	887	888	861	1119	603	861	868.89	1.30	674	946	903	882	839	818	893	829	86	258	500	510	1	1	17172021	150	-0.34	0.19	12	0.20	-2560.00	4619.00	4423	20240228	-80.26	822	20241112	6.20	1699	-48.62	20250102	861	1.39	20250306	3165	-72.42	20240513	150	482.00	20240409	N	031860	500	85 억	222409	N	N	N	N
138	20250306	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	887	26	2	3.02	714035	805	1.06	887	887	887	1119	603	861	887.00	1.30	0	946	903	882	839	818	893	829	86	258	500	510	1	1	17172021	152	-0.35	0.19	12	0.00	-2560.00	4619.00	4423	20240228	-79.95	822	20241112	7.91	1699	-47.79	20250102	861	3.02	20250305	3165	-71.97	20240513	150	491.33	20240409	N	031860	500	85 억	222409	N	N	N	N
139	20250305	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	861	-16	5	-1.82	66865015	75752	166.73	877	925	861	1140	614	877	882.68	1.27	3807	1051	963	919	831	787	942	810	86	263	500	520	1	1	17172021	148	-0.34	0.19	12	0.44	-2560.00	4619.00	4672	20240221	-81.57	822	20241112	4.74	1699	-49.32	20250102	861	0.00	20250305	3165	-72.80	20240513	150	474.00	20240409	N	031860	500	85 억	218753	N	N	N	N
140	20250305	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	3	2	0.34	52565810	59358	130.64	877	925	871	1140	614	877	885.57	1.27	3938	1051	963	919	831	787	942	810	86	263	500	520	1	1	17172021	151	-0.34	0.19	12	0.35	-2560.00	4619.00	4672	20240221	-81.16	822	20241112	7.06	1699	-48.20	20250102	871	1.03	20250305	3165	-72.20	20240513	150	486.67	20240409	N	031860	500	85 억	218753	N	N	N	N
141	20250305	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	884	7	2	0.80	46193460	52138	114.75	877	925	871	1140	614	877	885.98	1.27	2396	1051	963	919	831	787	942	810	86	263	500	520	1	1	17172021	152	-0.35	0.19	12	0.30	-2560.00	4619.00	4672	20240221	-81.08	822	20241112	7.54	1699	-47.97	20250102	871	1.49	20250305	3165	-72.07	20240513	150	489.33	20240409	N	031860	500	85 억	218753	N	N	N	N
142	20250305	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	884	7	2	0.80	46193460	52138	114.75	877	925	871	1140	614	877	885.98	1.27	2396	1051	963	919	831	787	942	810	86	263	500	520	1	1	17172021	152	-0.35	0.19	12	0.30	-2560.00	4619.00	4672	20240221	-81.08	822	20241112	7.54	1699	-47.97	20250102	871	1.49	20250305	3165	-72.07	20240513	150	489.33	20240409	N	031860	500	85 억	218753	N	N	N	N
143	20250305	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	8	2	0.91	44688742	50439	111.01	877	925	871	1140	614	877	886.00	1.27	2122	1051	963	919	831	787	942	810	86	263	500	520	1	1	17172021	152	-0.35	0.19	12	0.29	-2560.00	4619.00	4672	20240221	-81.06	822	20241112	7.66	1699	-47.91	20250102	871	1.61	20250305	3165	-72.04	20240513	150	490.00	20240409	N	031860	500	85 억	218753	N	N	N	N
144	20250305	110352	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	13	2	1.48	29240809	32828	72.25	877	925	877	1140	614	877	890.73	1.27	1804	1051	963	919	831	787	942	810	86	263	500	520	1	1	17172021	153	-0.35	0.19	12	0.19	-2560.00	4619.00	4672	20240221	-80.95	822	20241112	8.27	1699	-47.62	20250102	875	1.71	20250304	3165	-71.88	20240513	150	493.33	20240409	N	031860	500	85 억	218753	N	N	N	N
145	20250305	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	4	2	0.46	25557652	28672	63.11	877	925	877	1140	614	877	891.38	1.27	2483	1051	963	919	831	787	942	810	86	263	500	520	1	1	17172021	151	-0.34	0.19	12	0.17	-2560.00	4619.00	4672	20240221	-81.14	822	20241112	7.18	1699	-48.15	20250102	875	0.69	20250304	3165	-72.16	20240513	150	487.33	20240409	N	031860	500	85 억	218753	N	N	N	N
146	20250305	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	925	48	2	5.47	7794790	8635	19.01	877	925	877	1140	614	877	902.70	1.27	530	1051	963	919	831	787	942	810	86	263	500	520	1	1	17172021	159	-0.36	0.20	12	0.05	-2560.00	4619.00	4672	20240221	-80.20	822	20241112	12.53	1699	-45.56	20250102	875	5.71	20250304	3165	-70.77	20240513	150	516.67	20240409	N	031860	500	85 억	218753	N	N	N	N
147	20250304	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-47	5	-5.09	41946831	45435	92.35	924	1007	875	1201	647	924	923.28	1.31	-6820	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	151	-0.34	0.19	12	0.26	-2560.00	4619.00	4843	20240220	-81.89	822	20241112	6.69	1699	-48.38	20250102	875	0.23	20250304	3165	-72.29	20240513	150	484.67	20240409	N	031860	500	85 억	225778	N	N	N	N
148	20250304	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	-8	5	-0.87	34899279	37539	76.30	924	1007	906	1201	647	924	929.68	1.31	-4670	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	157	-0.36	0.20	12	0.22	-2560.00	4619.00	4843	20240220	-81.09	822	20241112	11.44	1699	-46.09	20250102	906	1.10	20250304	3165	-71.06	20240513	150	510.67	20240409	N	031860	500	85 억	225778	N	N	N	N
149	20250304	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	918	-6	5	-0.65	30468901	32670	66.41	924	1007	910	1201	647	924	932.63	1.31	-4566	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	158	-0.36	0.20	12	0.19	-2560.00	4619.00	4843	20240220	-81.04	822	20241112	11.68	1699	-45.97	20250102	910	0.88	20250304	3165	-71.00	20240513	150	512.00	20240409	N	031860	500	85 억	225778	N	N	N	N
150	20250304	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	924	0	3	0.00	26520905	28350	57.62	924	1007	916	1201	647	924	935.48	1.31	-3739	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	159	-0.36	0.20	12	0.17	-2560.00	4619.00	4843	20240220	-80.92	822	20241112	12.41	1699	-45.62	20250102	910	1.54	20250228	3165	-70.81	20240513	150	516.00	20240409	N	031860	500	85 억	225778	N	N	N	N
151	20250304	120348	57	100.00	KOSDAQ	유통	N	N	N	N	N	945	21	2	2.27	17340554	18380	37.36	924	1007	924	1201	647	924	943.45	1.31	-1112	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	162	-0.37	0.20	12	0.11	-2560.00	4619.00	4843	20240220	-80.49	822	20241112	14.96	1699	-44.38	20250102	910	3.85	20250228	3165	-70.14	20240513	150	530.00	20240409	N	031860	500	85 억	225778	N	N	N	N
152	20250304	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	960	36	2	3.90	14293200	15120	30.73	924	1007	924	1201	647	924	945.32	1.31	-3084	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	165	-0.38	0.21	12	0.09	-2560.00	4619.00	4843	20240220	-80.18	822	20241112	16.79	1699	-43.50	20250102	910	5.49	20250228	3165	-69.67	20240513	150	540.00	20240409	N	031860	500	85 억	225778	N	N	N	N
153	20250304	100348	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	66	2	7.14	10802898	11487	23.35	924	1007	924	1201	647	924	940.45	1.31	-2979	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	170	-0.39	0.21	12	0.07	-2560.00	4619.00	4843	20240220	-79.56	822	20241112	20.44	1699	-41.73	20250102	910	8.79	20250228	3165	-68.72	20240513	150	560.00	20240409	N	031860	500	85 억	225778	N	N	N	N
154	20250304	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	925	1	2	0.11	2157836	2335	4.75	924	925	924	1201	647	924	924.13	1.31	-1749	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	159	-0.36	0.20	12	0.01	-2560.00	4619.00	4843	20240220	-80.90	822	20241112	12.53	1699	-45.56	20250102	910	1.65	20250228	3165	-70.77	20240513	150	516.67	20240409	N	031860	500	85 억	225778	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History