KissMeData/039740/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

62 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	20250328	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-140	5	-5.00	28499025	10500	219.16	2775	2800	2660	3640	1960	2800	2714.44	0.37	228	2826	2812	2801	2787	2776	2820	2795	40	840	500	1960	5	1	8018397	213	5.92	0.43	12	0.13	449.00	6190.00	3705	20240412	-28.21	2235	20241206	19.02	2855	-6.83	20250325	2390	11.30	20250102	3705	-28.21	20240412	2235	19.02	20241206	0.08	N	039740	500	40 억	29366	N	N	N	N
3	20250328	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-75	5	-2.68	24186125	8879	185.33	2775	2800	2670	3640	1960	2800	2723.97	0.37	602	2826	2812	2801	2787	2776	2820	2795	40	840	500	1960	5	1	8018397	219	6.07	0.44	12	0.11	449.00	6190.00	3705	20240412	-26.45	2235	20241206	21.92	2855	-4.55	20250325	2390	14.02	20250102	3705	-26.45	20240412	2235	21.92	20241206	0.08	N	039740	500	40 억	29366	N	N	N	N
4	20250328	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-50	5	-1.79	18553155	6791	141.74	2775	2800	2700	3640	1960	2800	2732.02	0.37	509	2826	2812	2801	2787	2776	2820	2795	40	840	500	1960	5	1	8018397	221	6.12	0.44	12	0.08	449.00	6190.00	3705	20240412	-25.78	2235	20241206	23.04	2855	-3.68	20250325	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.08	N	039740	500	40 억	29366	N	N	N	N
5	20250328	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-45	5	-1.61	10708695	3931	82.05	2775	2800	2700	3640	1960	2800	2724.17	0.37	707	2826	2812	2801	2787	2776	2820	2795	40	840	500	1960	5	1	8018397	221	6.14	0.45	12	0.05	449.00	6190.00	3705	20240412	-25.64	2235	20241206	23.27	2855	-3.50	20250325	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.08	N	039740	500	40 억	29366	N	N	N	N
6	20250328	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2752	-48	5	-1.71	10469255	3844	80.23	2775	2800	2700	3640	1960	2800	2723.53	0.37	709	2826	2812	2801	2787	2776	2820	2795	40	840	500	1960	5	1	8018397	221	6.13	0.44	12	0.05	449.00	6190.00	3705	20240412	-25.72	2235	20241206	23.13	2855	-3.61	20250325	2390	15.15	20250102	3705	-25.72	20240412	2235	23.13	20241206	0.08	N	039740	500	40 억	29366	N	N	N	N
7	20250328	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-35	5	-1.25	9451615	3475	72.53	2775	2800	2700	3640	1960	2800	2719.89	0.37	791	2826	2812	2801	2787	2776	2820	2795	40	840	500	1960	5	1	8018397	222	6.16	0.45	12	0.04	449.00	6190.00	3705	20240412	-25.37	2235	20241206	23.71	2855	-3.15	20250325	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.08	N	039740	500	40 억	29366	N	N	N	N
8	20250328	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-65	5	-2.32	8829520	3248	67.79	2775	2800	2700	3640	1960	2800	2718.45	0.37	932	2826	2812	2801	2787	2776	2820	2795	40	840	500	1960	5	1	8018397	219	6.09	0.44	12	0.04	449.00	6190.00	3705	20240412	-26.18	2235	20241206	22.37	2855	-4.20	20250325	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.08	N	039740	500	40 억	29366	N	N	N	N
9	20250328	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-80	5	-2.86	3082235	1128	23.54	2775	2800	2710	3640	1960	2800	2732.48	0.37	334	2826	2812	2801	2787	2776	2820	2795	40	840	500	1960	5	1	8018397	218	6.06	0.44	12	0.01	449.00	6190.00	3705	20240412	-26.59	2235	20241206	21.70	2855	-4.73	20250325	2390	13.81	20250102	3705	-26.59	20240412	2235	21.70	20241206	0.08	N	039740	500	40 억	29366	N	N	N	N
10	20250327	161403	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-15	5	-0.53	13421695	4791	26.43	2790	2815	2790	3655	1975	2815	2801.44	0.37	-346	2911	2862	2776	2727	2641	2887	2752	40	840	500	1970	5	1	8018397	225	6.24	0.45	12	0.06	449.00	6190.00	3705	20240412	-24.43	2235	20241206	25.28	2855	-1.93	20250325	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.08	N	039740	500	40 억	29344	N	N	N	N
11	20250327	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	0	3	0.00	11615695	4146	22.87	2790	2815	2790	3655	1975	2815	2801.66	0.37	-253	2911	2862	2776	2727	2641	2887	2752	40	840	500	1970	5	1	8018397	226	6.27	0.45	12	0.05	449.00	6190.00	3705	20240412	-24.02	2235	20241206	25.95	2855	-1.40	20250325	2390	17.78	20250102	3705	-24.02	20240412	2235	25.95	20241206	0.08	N	039740	500	40 억	29344	N	N	N	N
12	20250327	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	0	3	0.00	11267730	4022	22.19	2790	2815	2790	3655	1975	2815	2801.52	0.37	-146	2911	2862	2776	2727	2641	2887	2752	40	840	500	1970	5	1	8018397	226	6.27	0.45	12	0.05	449.00	6190.00	3705	20240412	-24.02	2235	20241206	25.95	2855	-1.40	20250325	2390	17.78	20250102	3705	-24.02	20240412	2235	25.95	20241206	0.08	N	039740	500	40 억	29344	N	N	N	N
13	20250327	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-20	5	-0.71	11024465	3935	21.71	2790	2815	2790	3655	1975	2815	2801.64	0.37	-149	2911	2862	2776	2727	2641	2887	2752	40	840	500	1970	5	1	8018397	224	6.22	0.45	12	0.05	449.00	6190.00	3705	20240412	-24.56	2235	20241206	25.06	2855	-2.10	20250325	2390	16.95	20250102	3705	-24.56	20240412	2235	25.06	20241206	0.08	N	039740	500	40 억	29344	N	N	N	N
14	20250327	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-20	5	-0.71	9955760	3555	19.61	2790	2815	2790	3655	1975	2815	2800.50	0.37	-151	2911	2862	2776	2727	2641	2887	2752	40	840	500	1970	5	1	8018397	224	6.22	0.45	12	0.04	449.00	6190.00	3705	20240412	-24.56	2235	20241206	25.06	2855	-2.10	20250325	2390	16.95	20250102	3705	-24.56	20240412	2235	25.06	20241206	0.08	N	039740	500	40 억	29344	N	N	N	N
15	20250327	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-20	5	-0.71	8223830	2937	16.20	2790	2815	2790	3655	1975	2815	2800.08	0.37	-152	2911	2862	2776	2727	2641	2887	2752	40	840	500	1970	5	1	8018397	224	6.22	0.45	12	0.04	449.00	6190.00	3705	20240412	-24.56	2235	20241206	25.06	2855	-2.10	20250325	2390	16.95	20250102	3705	-24.56	20240412	2235	25.06	20241206	0.08	N	039740	500	40 억	29344	N	N	N	N
16	20250327	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-10	5	-0.36	3347775	1199	6.62	2790	2810	2790	3655	1975	2815	2792.14	0.37	-50	2911	2862	2776	2727	2641	2887	2752	40	840	500	1970	5	1	8018397	225	6.25	0.45	12	0.01	449.00	6190.00	3705	20240412	-24.29	2235	20241206	25.50	2855	-1.75	20250325	2390	17.36	20250102	3705	-24.29	20240412	2235	25.50	20241206	0.08	N	039740	500	40 억	29344	N	N	N	N
17	20250327	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-25	5	-0.89	764460	274	1.51	2790	2790	2790	3655	1975	2815	2790.00	0.37	0	2911	2862	2776	2727	2641	2887	2752	40	840	500	1970	5	1	8018397	224	6.21	0.45	12	0.00	449.00	6190.00	3705	20240412	-24.70	2235	20241206	24.83	2855	-2.28	20250325	2390	16.74	20250102	3705	-24.70	20240412	2235	24.83	20241206	0.08	N	039740	500	40 억	29344	N	N	N	N
18	20250326	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-15	5	-0.53	49732250	18125	72.50	2805	2825	2690	3675	1985	2830	2743.85	0.36	408	2916	2872	2811	2767	2706	2895	2790	40	845	500	1980	5	1	8018397	226	6.27	0.45	12	0.23	449.00	6190.00	3705	20240412	-24.02	2235	20241206	25.95	2855	-1.40	20250325	2390	17.78	20250102	3705	-24.02	20240412	2235	25.95	20241206	0.08	N	039740	500	40 억	28566	N	N	N	N
19	20250326	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-25	5	-0.88	45839150	16743	66.97	2805	2825	2690	3675	1985	2830	2737.81	0.36	797	2916	2872	2811	2767	2706	2895	2790	40	845	500	1980	5	1	8018397	225	6.25	0.45	12	0.21	449.00	6190.00	3705	20240412	-24.29	2235	20241206	25.50	2855	-1.75	20250325	2390	17.36	20250102	3705	-24.29	20240412	2235	25.50	20241206	0.08	N	039740	500	40 억	28566	N	N	N	N
20	20250326	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-40	5	-1.41	44802185	16371	65.48	2805	2825	2690	3675	1985	2830	2736.68	0.36	798	2916	2872	2811	2767	2706	2895	2790	40	845	500	1980	5	1	8018397	224	6.21	0.45	12	0.20	449.00	6190.00	3705	20240412	-24.70	2235	20241206	24.83	2855	-2.28	20250325	2390	16.74	20250102	3705	-24.70	20240412	2235	24.83	20241206	0.08	N	039740	500	40 억	28566	N	N	N	N
21	20250326	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-30	5	-1.06	44181570	16148	64.59	2805	2825	2690	3675	1985	2830	2736.04	0.36	798	2916	2872	2811	2767	2706	2895	2790	40	845	500	1980	5	1	8018397	225	6.24	0.45	12	0.20	449.00	6190.00	3705	20240412	-24.43	2235	20241206	25.28	2855	-1.93	20250325	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.08	N	039740	500	40 억	28566	N	N	N	N
22	20250326	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-30	5	-1.06	43982770	16077	64.31	2805	2825	2690	3675	1985	2830	2735.76	0.36	798	2916	2872	2811	2767	2706	2895	2790	40	845	500	1980	5	1	8018397	225	6.24	0.45	12	0.20	449.00	6190.00	3705	20240412	-24.43	2235	20241206	25.28	2855	-1.93	20250325	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.08	N	039740	500	40 억	28566	N	N	N	N
23	20250326	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-100	5	-3.53	36607210	13399	53.59	2805	2825	2690	3675	1985	2830	2732.09	0.36	915	2916	2872	2811	2767	2706	2895	2790	40	845	500	1980	5	1	8018397	219	6.08	0.44	12	0.17	449.00	6190.00	3705	20240412	-26.32	2235	20241206	22.15	2855	-4.38	20250325	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.08	N	039740	500	40 억	28566	N	N	N	N
24	20250326	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-90	5	-3.18	15665255	5670	22.68	2805	2825	2740	3675	1985	2830	2762.83	0.36	108	2916	2872	2811	2767	2706	2895	2790	40	845	500	1980	5	1	8018397	220	6.10	0.44	12	0.07	449.00	6190.00	3705	20240412	-26.05	2235	20241206	22.60	2855	-4.03	20250325	2390	14.64	20250102	3705	-26.05	20240412	2235	22.60	20241206	0.08	N	039740	500	40 억	28566	N	N	N	N
25	20250326	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-5	5	-0.18	215635	77	0.31	2805	2825	2790	3675	1985	2830	2800.45	0.36	-4	2916	2872	2811	2767	2706	2895	2790	40	845	500	1980	5	1	8018397	227	6.29	0.46	12	0.00	449.00	6190.00	3705	20240412	-23.75	2235	20241206	26.40	2855	-1.05	20250325	2390	18.20	20250102	3705	-23.75	20240412	2235	26.40	20241206	0.08	N	039740	500	40 억	28566	N	N	N	N
26	20250325	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	30	2	1.07	70325170	25001	72.07	2800	2855	2750	3640	1960	2800	2812.89	0.36	87	2916	2857	2746	2687	2576	2887	2717	40	840	500	1960	5	1	8018397	227	6.30	0.46	12	0.31	449.00	6190.00	3705	20240412	-23.62	2235	20241206	26.62	2855	-0.88	20250325	2390	18.41	20250102	3705	-23.62	20240412	2235	26.62	20241206	0.08	N	039740	500	40 억	29197	N	N	N	N
27	20250325	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	35	2	1.25	69489840	24706	71.22	2800	2855	2750	3640	1960	2800	2812.67	0.36	84	2916	2857	2746	2687	2576	2887	2717	40	840	500	1960	5	1	8018397	227	6.31	0.46	12	0.31	449.00	6190.00	3705	20240412	-23.48	2235	20241206	26.85	2855	-0.70	20250325	2390	18.62	20250102	3705	-23.48	20240412	2235	26.85	20241206	0.08	N	039740	500	40 억	29197	N	N	N	N
28	20250325	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	5	2	0.18	67200145	23895	68.88	2800	2855	2750	3640	1960	2800	2812.31	0.36	79	2916	2857	2746	2687	2576	2887	2717	40	840	500	1960	5	1	8018397	225	6.25	0.45	12	0.30	449.00	6190.00	3705	20240412	-24.29	2235	20241206	25.50	2855	-1.75	20250325	2390	17.36	20250102	3705	-24.29	20240412	2235	25.50	20241206	0.08	N	039740	500	40 억	29197	N	N	N	N
29	20250325	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-25	5	-0.89	65180429	23172	66.80	2800	2855	2750	3640	1960	2800	2812.90	0.36	104	2916	2857	2746	2687	2576	2887	2717	40	840	500	1960	5	1	8018397	223	6.18	0.45	12	0.29	449.00	6190.00	3705	20240412	-25.10	2235	20241206	24.16	2855	-2.80	20250325	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.08	N	039740	500	40 억	29197	N	N	N	N
30	20250325	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-30	5	-1.07	62517959	22218	64.05	2800	2855	2750	3640	1960	2800	2813.84	0.36	839	2916	2857	2746	2687	2576	2887	2717	40	840	500	1960	5	1	8018397	222	6.17	0.45	12	0.28	449.00	6190.00	3705	20240412	-25.24	2235	20241206	23.94	2855	-2.98	20250325	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.08	N	039740	500	40 억	29197	N	N	N	N
31	20250325	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-10	5	-0.36	50913584	18059	52.06	2800	2855	2750	3640	1960	2800	2819.29	0.36	948	2916	2857	2746	2687	2576	2887	2717	40	840	500	1960	5	1	8018397	224	6.21	0.45	12	0.23	449.00	6190.00	3705	20240412	-24.70	2235	20241206	24.83	2855	-2.28	20250325	2390	16.74	20250102	3705	-24.70	20240412	2235	24.83	20241206	0.08	N	039740	500	40 억	29197	N	N	N	N
32	20250325	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2852	52	2	1.86	23059111	8161	23.53	2800	2855	2750	3640	1960	2800	2825.53	0.36	-529	2916	2857	2746	2687	2576	2887	2717	40	840	500	1960	5	1	8018397	229	6.35	0.46	12	0.10	449.00	6190.00	3705	20240412	-23.02	2235	20241206	27.61	2855	-0.11	20250325	2390	19.33	20250102	3705	-23.02	20240412	2235	27.61	20241206	0.08	N	039740	500	40 억	29197	N	N	N	N
33	20250325	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-15	5	-0.54	6965445	2505	7.22	2800	2800	2750	3640	1960	2800	2780.62	0.36	105	2916	2857	2746	2687	2576	2887	2717	40	840	500	1960	5	1	8018397	223	6.20	0.45	12	0.03	449.00	6190.00	3705	20240412	-24.83	2235	20241206	24.61	2830	-1.59	20250311	2390	16.53	20250102	3705	-24.83	20240412	2235	24.61	20241206	0.08	N	039740	500	40 억	29197	N	N	N	N
34	20250324	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	50	2	1.82	94067208	34689	474.54	2735	2805	2635	3575	1925	2750	2711.73	0.32	-616	2823	2786	2733	2696	2643	2760	2670	40	825	500	1920	5	1	8018397	225	6.24	0.45	12	0.43	449.00	6190.00	3705	20240412	-24.43	2235	20241206	25.28	2830	-1.06	20250311	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.08	N	039740	500	40 억	25611	N	N	N	N
35	20250324	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	55	2	2.00	88644623	32730	447.74	2735	2805	2635	3575	1925	2750	2708.36	0.32	-578	2823	2786	2733	2696	2643	2760	2670	40	825	500	1920	5	1	8018397	225	6.25	0.45	12	0.41	449.00	6190.00	3705	20240412	-24.29	2235	20241206	25.50	2830	-0.88	20250311	2390	17.36	20250102	3705	-24.29	20240412	2235	25.50	20241206	0.08	N	039740	500	40 억	25611	N	N	N	N
36	20250324	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	0	3	0.00	48678786	18145	248.22	2735	2795	2635	3575	1925	2750	2682.77	0.32	-268	2823	2786	2733	2696	2643	2760	2670	40	825	500	1920	5	1	8018397	221	6.12	0.44	12	0.23	449.00	6190.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.08	N	039740	500	40 억	25611	N	N	N	N
37	20250324	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	30	2	1.09	48023496	17908	244.98	2735	2795	2635	3575	1925	2750	2681.68	0.32	-268	2823	2786	2733	2696	2643	2760	2670	40	825	500	1920	5	1	8018397	223	6.19	0.45	12	0.22	449.00	6190.00	3705	20240412	-24.97	2235	20241206	24.38	2830	-1.77	20250311	2390	16.32	20250102	3705	-24.97	20240412	2235	24.38	20241206	0.08	N	039740	500	40 억	25611	N	N	N	N
38	20250324	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	40	2	1.45	48006891	17902	244.90	2735	2795	2635	3575	1925	2750	2681.65	0.32	-268	2823	2786	2733	2696	2643	2760	2670	40	825	500	1920	5	1	8018397	224	6.21	0.45	12	0.22	449.00	6190.00	3705	20240412	-24.70	2235	20241206	24.83	2830	-1.41	20250311	2390	16.74	20250102	3705	-24.70	20240412	2235	24.83	20241206	0.08	N	039740	500	40 억	25611	N	N	N	N
39	20250324	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-80	5	-2.91	39639073	14823	202.78	2735	2750	2635	3575	1925	2750	2674.16	0.32	1	2823	2786	2733	2696	2643	2760	2670	40	825	500	1920	5	1	8018397	214	5.95	0.43	12	0.18	449.00	6190.00	3705	20240412	-27.94	2235	20241206	19.46	2830	-5.65	20250311	2390	11.72	20250102	3705	-27.94	20240412	2235	19.46	20241206	0.08	N	039740	500	40 억	25611	N	N	N	N
40	20250324	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2687	-63	5	-2.29	30878748	11543	157.91	2735	2750	2635	3575	1925	2750	2675.11	0.32	-417	2823	2786	2733	2696	2643	2760	2670	40	825	500	1920	5	1	8018397	215	5.98	0.43	12	0.14	449.00	6190.00	3705	20240412	-27.48	2235	20241206	20.22	2830	-5.05	20250311	2390	12.43	20250102	3705	-27.48	20240412	2235	20.22	20241206	0.08	N	039740	500	40 억	25611	N	N	N	N
41	20250324	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-35	5	-1.27	459020	168	2.30	2735	2735	2715	3575	1925	2750	2732.26	0.32	-39	2823	2786	2733	2696	2643	2760	2670	40	825	500	1920	5	1	8018397	218	6.05	0.44	12	0.00	449.00	6190.00	3705	20240412	-26.72	2235	20241206	21.48	2830	-4.06	20250311	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.08	N	039740	500	40 억	25611	N	N	N	N
42	20250321	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-5	5	-0.18	20003190	7310	129.72	2755	2770	2680	3580	1930	2755	2736.41	0.29	264	2841	2797	2766	2722	2691	2820	2745	40	825	500	1920	5	1	8018397	221	6.12	0.44	12	0.09	449.00	6190.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.08	N	039740	500	40 억	23057	N	N	N	N
43	20250321	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-50	5	-1.81	17483485	6392	113.43	2755	2770	2680	3580	1930	2755	2735.21	0.29	401	2841	2797	2766	2722	2691	2820	2745	40	825	500	1920	5	1	8018397	217	6.02	0.44	12	0.08	449.00	6190.00	3705	20240412	-26.99	2235	20241206	21.03	2830	-4.42	20250311	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.08	N	039740	500	40 억	23057	N	N	N	N
44	20250321	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-25	5	-0.91	17086245	6245	110.83	2755	2770	2680	3580	1930	2755	2735.99	0.29	402	2841	2797	2766	2722	2691	2820	2745	40	825	500	1920	5	1	8018397	219	6.08	0.44	12	0.08	449.00	6190.00	3705	20240412	-26.32	2235	20241206	22.15	2830	-3.53	20250311	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.08	N	039740	500	40 억	23057	N	N	N	N
45	20250321	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-25	5	-0.91	17086245	6245	110.83	2755	2770	2680	3580	1930	2755	2735.99	0.29	402	2841	2797	2766	2722	2691	2820	2745	40	825	500	1920	5	1	8018397	219	6.08	0.44	12	0.08	449.00	6190.00	3705	20240412	-26.32	2235	20241206	22.15	2830	-3.53	20250311	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.08	N	039740	500	40 억	23057	N	N	N	N
46	20250321	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-45	5	-1.63	17020725	6221	110.40	2755	2770	2680	3580	1930	2755	2736.01	0.29	402	2841	2797	2766	2722	2691	2820	2745	40	825	500	1920	5	1	8018397	217	6.04	0.44	12	0.08	449.00	6190.00	3705	20240412	-26.86	2235	20241206	21.25	2830	-4.24	20250311	2390	13.39	20250102	3705	-26.86	20240412	2235	21.25	20241206	0.08	N	039740	500	40 억	23057	N	N	N	N
47	20250321	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-5	5	-0.18	16660315	6088	108.04	2755	2770	2680	3580	1930	2755	2736.58	0.29	402	2841	2797	2766	2722	2691	2820	2745	40	825	500	1920	5	1	8018397	221	6.12	0.44	12	0.08	449.00	6190.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.08	N	039740	500	40 억	23057	N	N	N	N
48	20250321	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-75	5	-2.72	14917815	5441	96.56	2755	2770	2680	3580	1930	2755	2741.74	0.29	130	2841	2797	2766	2722	2691	2820	2745	40	825	500	1920	5	1	8018397	215	5.97	0.43	12	0.07	449.00	6190.00	3705	20240412	-27.67	2235	20241206	19.91	2830	-5.30	20250311	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.08	N	039740	500	40 억	23057	N	N	N	N
49	20250321	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	15	2	0.54	564940	205	3.64	2755	2770	2755	3580	1930	2755	2755.80	0.29	-25	2841	2797	2766	2722	2691	2820	2745	40	825	500	1920	5	1	8018397	222	6.17	0.45	12	0.00	449.00	6190.00	3705	20240412	-25.24	2235	20241206	23.94	2830	-2.12	20250311	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.08	N	039740	500	40 억	23057	N	N	N	N
50	20250320	160749	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-20	5	-0.72	15564533	5633	54.11	2750	2810	2735	3605	1945	2775	2763.10	0.30	-1157	2825	2800	2755	2730	2685	2812	2742	40	830	500	1940	5	1	8018397	221	6.14	0.45	12	0.07	449.00	6190.00	3705	20240412	-25.64	2235	20241206	23.27	2830	-2.65	20250311	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.08	N	039740	500	40 억	24218	N	N	N	N
51	20250320	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	0	3	0.00	15250463	5519	53.01	2750	2810	2735	3605	1945	2775	2763.27	0.30	-1156	2825	2800	2755	2730	2685	2812	2742	40	830	500	1940	5	1	8018397	223	6.18	0.45	12	0.07	449.00	6190.00	3705	20240412	-25.10	2235	20241206	24.16	2830	-1.94	20250311	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.08	N	039740	500	40 억	24218	N	N	N	N
52	20250320	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-10	5	-0.36	14059496	5088	48.87	2750	2810	2735	3605	1945	2775	2763.27	0.30	-1156	2825	2800	2755	2730	2685	2812	2742	40	830	500	1940	5	1	8018397	222	6.16	0.45	12	0.06	449.00	6190.00	3705	20240412	-25.37	2235	20241206	23.71	2830	-2.30	20250311	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.08	N	039740	500	40 억	24218	N	N	N	N
53	20250320	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-30	5	-1.08	13960431	5052	48.53	2750	2810	2735	3605	1945	2775	2763.35	0.30	-1156	2825	2800	2755	2730	2685	2812	2742	40	830	500	1940	5	1	8018397	220	6.11	0.44	12	0.06	449.00	6190.00	3705	20240412	-25.91	2235	20241206	22.82	2830	-3.00	20250311	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.08	N	039740	500	40 억	24218	N	N	N	N
54	20250320	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-35	5	-1.26	9034285	3254	31.26	2750	2810	2740	3605	1945	2775	2776.36	0.30	-1055	2825	2800	2755	2730	2685	2812	2742	40	830	500	1940	5	1	8018397	220	6.10	0.44	12	0.04	449.00	6190.00	3705	20240412	-26.05	2235	20241206	22.60	2830	-3.18	20250311	2390	14.64	20250102	3705	-26.05	20240412	2235	22.60	20241206	0.08	N	039740	500	40 억	24218	N	N	N	N
55	20250320	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-25	5	-0.90	8008645	2881	27.67	2750	2810	2745	3605	1945	2775	2779.81	0.30	-1033	2825	2800	2755	2730	2685	2812	2742	40	830	500	1940	5	1	8018397	221	6.12	0.44	12	0.04	449.00	6190.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.08	N	039740	500	40 억	24218	N	N	N	N
56	20250320	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	15	2	0.54	4714585	1690	16.23	2750	2810	2745	3605	1945	2775	2789.70	0.30	-79	2825	2800	2755	2730	2685	2812	2742	40	830	500	1940	5	1	8018397	224	6.21	0.45	12	0.02	449.00	6190.00	3705	20240412	-24.70	2235	20241206	24.83	2830	-1.41	20250311	2390	16.74	20250102	3705	-24.70	20240412	2235	24.83	20241206	0.08	N	039740	500	40 억	24218	N	N	N	N
57	20250320	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	0	3	0.00	82420	30	0.29	2750	2775	2745	3605	1945	2775	2747.33	0.30	0	2825	2800	2755	2730	2685	2812	2742	40	830	500	1940	5	1	8018397	223	6.18	0.45	12	0.00	449.00	6190.00	3705	20240412	-25.10	2235	20241206	24.16	2830	-1.94	20250311	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.08	N	039740	500	40 억	24218	N	N	N	N
58	20250319	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	25	2	0.91	28401084	10410	284.35	2725	2780	2710	3575	1925	2750	2728.25	0.30	-121	2833	2791	2748	2706	2663	2812	2727	40	825	500	1920	5	1	8018397	223	11.14	0.48	12	0.13	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2830	-1.94	20250311	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.08	N	039740	500	40 억	24308	N	N	N	N
59	20250319	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	30	2	1.09	27081249	9929	271.21	2725	2780	2710	3575	1925	2750	2727.49	0.30	-66	2833	2791	2748	2706	2663	2812	2727	40	825	500	1920	5	1	8018397	223	11.16	0.48	12	0.12	249.00	5737.00	3705	20240412	-24.97	2235	20241206	24.38	2830	-1.77	20250311	2390	16.32	20250102	3705	-24.97	20240412	2235	24.38	20241206	0.08	N	039740	500	40 억	24308	N	N	N	N
60	20250319	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	0	3	0.00	22688859	8340	227.81	2725	2750	2710	3575	1925	2750	2720.49	0.30	-55	2833	2791	2748	2706	2663	2812	2727	40	825	500	1920	5	1	8018397	221	11.04	0.48	12	0.10	249.00	5737.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.08	N	039740	500	40 억	24308	N	N	N	N
61	20250319	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-40	5	-1.45	8937754	3283	89.67	2725	2750	2710	3575	1925	2750	2722.43	0.30	44	2833	2791	2748	2706	2663	2812	2727	40	825	500	1920	5	1	8018397	217	10.88	0.47	12	0.04	249.00	5737.00	3705	20240412	-26.86	2235	20241206	21.25	2830	-4.24	20250311	2390	13.39	20250102	3705	-26.86	20240412	2235	21.25	20241206	0.08	N	039740	500	40 억	24308	N	N	N	N
62	20250319	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	0	3	0.00	4188265	1535	41.93	2725	2750	2710	3575	1925	2750	2728.51	0.30	-169	2833	2791	2748	2706	2663	2812	2727	40	825	500	1920	5	1	8018397	221	11.04	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.08	N	039740	500	40 억	24308	N	N	N	N
63	20250319	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-15	5	-0.55	2765545	1017	27.78	2725	2750	2710	3575	1925	2750	2719.32	0.30	-17	2833	2791	2748	2706	2663	2812	2727	40	825	500	1920	5	1	8018397	219	10.98	0.48	12	0.01	249.00	5737.00	3705	20240412	-26.18	2235	20241206	22.37	2830	-3.36	20250311	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.08	N	039740	500	40 억	24308	N	N	N	N
64	20250319	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-5	5	-0.18	2220790	816	22.29	2725	2750	2710	3575	1925	2750	2721.56	0.30	-33	2833	2791	2748	2706	2663	2812	2727	40	825	500	1920	5	1	8018397	220	11.02	0.48	12	0.01	249.00	5737.00	3705	20240412	-25.91	2235	20241206	22.82	2830	-3.00	20250311	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.08	N	039740	500	40 억	24308	N	N	N	N
65	20250319	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	0	3	0.00	51565	19	0.52	2725	2750	2710	3575	1925	2750	2713.95	0.30	-1	2833	2791	2748	2706	2663	2812	2727	40	825	500	1920	5	1	8018397	221	11.04	0.48	12	0.00	249.00	5737.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.08	N	039740	500	40 억	24308	N	N	N	N
66	20250318	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	10	2	0.36	10027970	3661	27.52	2705	2790	2705	3560	1920	2740	2739.13	0.30	-33	2773	2756	2728	2711	2683	2765	2720	40	820	500	1910	5	1	8018397	221	11.04	0.48	12	0.05	249.00	5737.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.09	N	039740	500	40 억	24195	N	N	N	N
67	20250318	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	0	3	0.00	8932275	3261	24.52	2705	2790	2705	3560	1920	2740	2739.12	0.30	-35	2773	2756	2728	2711	2683	2765	2720	40	820	500	1910	5	1	8018397	220	11.00	0.48	12	0.04	249.00	5737.00	3705	20240412	-26.05	2235	20241206	22.60	2830	-3.18	20250311	2390	14.64	20250102	3705	-26.05	20240412	2235	22.60	20241206	0.09	N	039740	500	40 억	24195	N	N	N	N
68	20250318	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	20	2	0.73	8571335	3129	23.52	2705	2790	2705	3560	1920	2740	2739.32	0.30	-40	2773	2756	2728	2711	2683	2765	2720	40	820	500	1910	5	1	8018397	221	11.08	0.48	12	0.04	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2830	-2.47	20250311	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	24195	N	N	N	N
69	20250318	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	25	2	0.91	8513970	3108	23.37	2705	2790	2705	3560	1920	2740	2739.37	0.30	-40	2773	2756	2728	2711	2683	2765	2720	40	820	500	1910	5	1	8018397	222	11.10	0.48	12	0.04	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2830	-2.30	20250311	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	24195	N	N	N	N
70	20250318	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	25	2	0.91	8513970	3108	23.37	2705	2790	2705	3560	1920	2740	2739.37	0.30	-40	2773	2756	2728	2711	2683	2765	2720	40	820	500	1910	5	1	8018397	222	11.10	0.48	12	0.04	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2830	-2.30	20250311	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	24195	N	N	N	N
71	20250318	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	15	2	0.55	3973585	1453	10.92	2705	2790	2705	3560	1920	2740	2734.75	0.30	-28	2773	2756	2728	2711	2683	2765	2720	40	820	500	1910	5	1	8018397	221	11.06	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2830	-2.65	20250311	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	24195	N	N	N	N
72	20250318	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	40	2	1.46	3948790	1444	10.86	2705	2790	2705	3560	1920	2740	2734.62	0.30	-28	2773	2756	2728	2711	2683	2765	2720	40	820	500	1910	5	1	8018397	223	11.16	0.48	12	0.02	249.00	5737.00	3705	20240412	-24.97	2235	20241206	24.38	2830	-1.77	20250311	2390	16.32	20250102	3705	-24.97	20240412	2235	24.38	20241206	0.09	N	039740	500	40 억	24195	N	N	N	N
73	20250318	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-25	5	-0.91	906335	335	2.52	2705	2715	2705	3560	1920	2740	2705.48	0.30	16	2773	2756	2728	2711	2683	2765	2720	40	820	500	1910	5	1	8018397	218	10.90	0.47	12	0.00	249.00	5737.00	3705	20240412	-26.72	2235	20241206	21.48	2830	-4.06	20250311	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.09	N	039740	500	40 억	24195	N	N	N	N
74	20250317	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	40	2	1.48	36027597	13300	173.31	2705	2745	2700	3510	1890	2700	2708.84	0.30	-247	2776	2737	2716	2677	2656	2727	2667	40	810	500	1890	5	1	8018397	220	11.00	0.48	12	0.17	249.00	5737.00	3705	20240412	-26.05	2235	20241206	22.60	2830	-3.18	20250311	2390	14.64	20250102	3705	-26.05	20240412	2235	22.60	20241206	0.09	N	039740	500	40 억	24447	N	N	N	N
75	20250317	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	35	2	1.30	35323417	13043	169.96	2705	2745	2700	3510	1890	2700	2708.23	0.30	-247	2776	2737	2716	2677	2656	2727	2667	40	810	500	1890	5	1	8018397	219	10.98	0.48	12	0.16	249.00	5737.00	3705	20240412	-26.18	2235	20241206	22.37	2830	-3.36	20250311	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.09	N	039740	500	40 억	24447	N	N	N	N
76	20250317	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	15	2	0.56	35092707	12958	168.86	2705	2745	2700	3510	1890	2700	2708.19	0.30	-247	2776	2737	2716	2677	2656	2727	2667	40	810	500	1890	5	1	8018397	218	10.90	0.47	12	0.16	249.00	5737.00	3705	20240412	-26.72	2235	20241206	21.48	2830	-4.06	20250311	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.09	N	039740	500	40 억	24447	N	N	N	N
77	20250317	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	0	3	0.00	14475012	5350	69.72	2705	2745	2700	3510	1890	2700	2705.61	0.30	-253	2776	2737	2716	2677	2656	2727	2667	40	810	500	1890	5	1	8018397	216	10.84	0.47	12	0.07	249.00	5737.00	3705	20240412	-27.13	2235	20241206	20.81	2830	-4.59	20250311	2390	12.97	20250102	3705	-27.13	20240412	2235	20.81	20241206	0.09	N	039740	500	40 억	24447	N	N	N	N
78	20250317	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	10	2	0.37	5872052	2166	28.23	2705	2745	2705	3510	1890	2700	2711.01	0.30	-253	2776	2737	2716	2677	2656	2727	2667	40	810	500	1890	5	1	8018397	217	10.88	0.47	12	0.03	249.00	5737.00	3705	20240412	-26.86	2235	20241206	21.25	2830	-4.24	20250311	2390	13.39	20250102	3705	-26.86	20240412	2235	21.25	20241206	0.09	N	039740	500	40 억	24447	N	N	N	N
79	20250317	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	15	2	0.56	3523057	1299	16.93	2705	2745	2705	3510	1890	2700	2712.13	0.30	-253	2776	2737	2716	2677	2656	2727	2667	40	810	500	1890	5	1	8018397	218	10.90	0.47	12	0.02	249.00	5737.00	3705	20240412	-26.72	2235	20241206	21.48	2830	-4.06	20250311	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.09	N	039740	500	40 억	24447	N	N	N	N
80	20250317	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	15	2	0.56	3354730	1237	16.12	2705	2745	2705	3510	1890	2700	2711.99	0.30	-253	2776	2737	2716	2677	2656	2727	2667	40	810	500	1890	5	1	8018397	218	10.90	0.47	12	0.02	249.00	5737.00	3705	20240412	-26.72	2235	20241206	21.48	2830	-4.06	20250311	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.09	N	039740	500	40 억	24447	N	N	N	N
81	20250317	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	25	2	0.93	1608225	593	7.73	2705	2745	2705	3510	1890	2700	2712.02	0.30	-261	2776	2737	2716	2677	2656	2727	2667	40	810	500	1890	5	1	8018397	219	10.94	0.47	12	0.01	249.00	5737.00	3705	20240412	-26.45	2235	20241206	21.92	2830	-3.71	20250311	2390	14.02	20250102	3705	-26.45	20240412	2235	21.92	20241206	0.09	N	039740	500	40 억	24447	N	N	N	N
82	20250314	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-60	5	-2.17	20819865	7674	50.87	2735	2755	2695	3585	1935	2760	2713.04	0.31	-271	2786	2772	2751	2737	2716	2762	2727	40	825	500	1930	5	1	8018397	216	10.84	0.47	12	0.10	249.00	5737.00	3705	20240412	-27.13	2235	20241206	20.81	2830	-4.59	20250311	2390	12.97	20250102	3705	-27.13	20240412	2235	20.81	20241206	0.09	N	039740	500	40 억	24722	N	N	N	N
83	20250314	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-30	5	-1.09	19486835	7183	47.62	2735	2755	2695	3585	1935	2760	2712.91	0.31	-139	2786	2772	2751	2737	2716	2762	2727	40	825	500	1930	5	1	8018397	219	10.96	0.48	12	0.09	249.00	5737.00	3705	20240412	-26.32	2235	20241206	22.15	2830	-3.53	20250311	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.09	N	039740	500	40 억	24722	N	N	N	N
84	20250314	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-25	5	-0.91	19473220	7178	47.58	2735	2755	2695	3585	1935	2760	2712.90	0.31	-138	2786	2772	2751	2737	2716	2762	2727	40	825	500	1930	5	1	8018397	219	10.98	0.48	12	0.09	249.00	5737.00	3705	20240412	-26.18	2235	20241206	22.37	2830	-3.36	20250311	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.09	N	039740	500	40 억	24722	N	N	N	N
85	20250314	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-25	5	-0.91	18124000	6682	44.30	2735	2755	2695	3585	1935	2760	2712.36	0.31	-139	2786	2772	2751	2737	2716	2762	2727	40	825	500	1930	5	1	8018397	219	10.98	0.48	12	0.08	249.00	5737.00	3705	20240412	-26.18	2235	20241206	22.37	2830	-3.36	20250311	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.09	N	039740	500	40 억	24722	N	N	N	N
86	20250314	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-25	5	-0.91	17610825	6494	43.05	2735	2755	2695	3585	1935	2760	2711.86	0.31	-140	2786	2772	2751	2737	2716	2762	2727	40	825	500	1930	5	1	8018397	219	10.98	0.48	12	0.08	249.00	5737.00	3705	20240412	-26.18	2235	20241206	22.37	2830	-3.36	20250311	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.09	N	039740	500	40 억	24722	N	N	N	N
87	20250314	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-30	5	-1.09	16735635	6174	40.93	2735	2755	2695	3585	1935	2760	2710.66	0.31	-140	2786	2772	2751	2737	2716	2762	2727	40	825	500	1930	5	1	8018397	219	10.96	0.48	12	0.08	249.00	5737.00	3705	20240412	-26.32	2235	20241206	22.15	2830	-3.53	20250311	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.09	N	039740	500	40 억	24722	N	N	N	N
88	20250314	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-60	5	-2.17	15022500	5545	36.76	2735	2755	2695	3585	1935	2760	2709.20	0.31	2	2786	2772	2751	2737	2716	2762	2727	40	825	500	1930	5	1	8018397	216	10.84	0.47	12	0.07	249.00	5737.00	3705	20240412	-27.13	2235	20241206	20.81	2830	-4.59	20250311	2390	12.97	20250102	3705	-27.13	20240412	2235	20.81	20241206	0.09	N	039740	500	40 억	24722	N	N	N	N
89	20250314	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-35	5	-1.27	597305	219	1.45	2735	2735	2725	3585	1935	2760	2727.42	0.31	1	2786	2772	2751	2737	2716	2762	2727	40	825	500	1930	5	1	8018397	219	10.94	0.47	12	0.00	249.00	5737.00	3705	20240412	-26.45	2235	20241206	21.92	2830	-3.71	20250311	2390	14.02	20250102	3705	-26.45	20240412	2235	21.92	20241206	0.09	N	039740	500	40 억	24722	N	N	N	N
90	20250313	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-5	5	-0.18	41516490	15085	186.65	2765	2765	2730	3590	1940	2765	2752.17	0.28	1452	2818	2791	2753	2726	2688	2805	2740	40	825	500	1930	5	1	8018397	221	11.08	0.48	12	0.19	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2830	-2.47	20250311	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	22574	N	N	N	N
91	20250313	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-10	5	-0.36	41370210	15032	185.99	2765	2765	2730	3590	1940	2765	2752.14	0.28	1450	2818	2791	2753	2726	2688	2805	2740	40	825	500	1930	5	1	8018397	221	11.06	0.48	12	0.19	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2830	-2.65	20250311	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	22574	N	N	N	N
92	20250313	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	0	3	0.00	41315110	15012	185.75	2765	2765	2730	3590	1940	2765	2752.14	0.28	1450	2818	2791	2753	2726	2688	2805	2740	40	825	500	1930	5	1	8018397	222	11.10	0.48	12	0.19	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2830	-2.30	20250311	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	22574	N	N	N	N
93	20250313	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-5	5	-0.18	38502085	13991	173.11	2765	2765	2730	3590	1940	2765	2751.92	0.28	1447	2818	2791	2753	2726	2688	2805	2740	40	825	500	1930	5	1	8018397	221	11.08	0.48	12	0.17	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2830	-2.47	20250311	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	22574	N	N	N	N
94	20250313	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-5	5	-0.18	26458205	9625	119.09	2765	2765	2730	3590	1940	2765	2748.90	0.28	1481	2818	2791	2753	2726	2688	2805	2740	40	825	500	1930	5	1	8018397	221	11.08	0.48	12	0.12	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2830	-2.47	20250311	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	22574	N	N	N	N
95	20250313	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	0	3	0.00	22482575	8182	101.24	2765	2765	2730	3590	1940	2765	2747.81	0.28	1479	2818	2791	2753	2726	2688	2805	2740	40	825	500	1930	5	1	8018397	222	11.10	0.48	12	0.10	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2830	-2.30	20250311	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	22574	N	N	N	N
96	20250313	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	0	3	0.00	16410635	5986	74.07	2765	2765	2730	3590	1940	2765	2741.50	0.28	1478	2818	2791	2753	2726	2688	2805	2740	40	825	500	1930	5	1	8018397	222	11.10	0.48	12	0.07	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2830	-2.30	20250311	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	22574	N	N	N	N
97	20250313	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-15	5	-0.54	3592925	1300	16.09	2765	2765	2750	3590	1940	2765	2763.79	0.28	-3	2818	2791	2753	2726	2688	2805	2740	40	825	500	1930	5	1	8018397	221	11.04	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.09	N	039740	500	40 억	22574	N	N	N	N
98	20250312	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	50	2	1.84	22176470	8082	52.97	2720	2780	2715	3525	1905	2715	2743.93	0.28	43	2888	2801	2743	2656	2598	2772	2627	40	810	500	1900	5	1	8018397	222	11.10	0.48	12	0.10	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2830	-2.30	20250311	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	22534	N	N	N	N
99	20250312	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	35	2	1.29	19025965	6938	45.47	2720	2780	2715	3525	1905	2715	2742.28	0.28	50	2888	2801	2743	2656	2598	2772	2627	40	810	500	1900	5	1	8018397	221	11.04	0.48	12	0.09	249.00	5737.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.09	N	039740	500	40 억	22534	N	N	N	N
100	20250312	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	50	2	1.84	16077460	5867	38.45	2720	2780	2715	3525	1905	2715	2740.32	0.28	130	2888	2801	2743	2656	2598	2772	2627	40	810	500	1900	5	1	8018397	222	11.10	0.48	12	0.07	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2830	-2.30	20250311	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	22534	N	N	N	N
101	20250312	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	30	2	1.10	14928560	5451	35.73	2720	2780	2715	3525	1905	2715	2738.68	0.28	475	2888	2801	2743	2656	2598	2772	2627	40	810	500	1900	5	1	8018397	220	11.02	0.48	12	0.07	249.00	5737.00	3705	20240412	-25.91	2235	20241206	22.82	2830	-3.00	20250311	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.09	N	039740	500	40 억	22534	N	N	N	N
102	20250312	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	35	2	1.29	14573395	5322	34.88	2720	2780	2715	3525	1905	2715	2738.33	0.28	572	2888	2801	2743	2656	2598	2772	2627	40	810	500	1900	5	1	8018397	221	11.04	0.48	12	0.07	249.00	5737.00	3705	20240412	-25.78	2235	20241206	23.04	2830	-2.83	20250311	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.09	N	039740	500	40 억	22534	N	N	N	N
103	20250312	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	30	2	1.10	14392210	5256	34.45	2720	2780	2715	3525	1905	2715	2738.24	0.28	567	2888	2801	2743	2656	2598	2772	2627	40	810	500	1900	5	1	8018397	220	11.02	0.48	12	0.07	249.00	5737.00	3705	20240412	-25.91	2235	20241206	22.82	2830	-3.00	20250311	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.09	N	039740	500	40 억	22534	N	N	N	N
104	20250312	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	65	2	2.39	4326420	1570	10.29	2720	2780	2720	3525	1905	2715	2755.68	0.28	17	2888	2801	2743	2656	2598	2772	2627	40	810	500	1900	5	1	8018397	223	11.16	0.48	12	0.02	249.00	5737.00	3705	20240412	-24.97	2235	20241206	24.38	2830	-1.77	20250311	2390	16.32	20250102	3705	-24.97	20240412	2235	24.38	20241206	0.09	N	039740	500	40 억	22534	N	N	N	N
105	20250312	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	5	2	0.18	100640	37	0.24	2720	2720	2720	3525	1905	2715	2720.00	0.28	-5	2888	2801	2743	2656	2598	2772	2627	40	810	500	1900	5	1	8018397	218	10.92	0.47	12	0.00	249.00	5737.00	3705	20240412	-26.59	2235	20241206	21.70	2830	-3.89	20250311	2390	13.81	20250102	3705	-26.59	20240412	2235	21.70	20241206	0.09	N	039740	500	40 억	22534	N	N	N	N
106	20250311	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-80	5	-2.86	42199390	15257	163.49	2745	2830	2685	3630	1960	2795	2766.92	0.28	-81	2878	2836	2768	2726	2658	2857	2747	40	835	500	1950	5	1	8018397	218	10.90	0.47	12	0.19	249.00	5737.00	3705	20240412	-26.72	2235	20241206	21.48	2830	-4.06	20250311	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.09	N	039740	500	40 억	22619	N	N	N	N
107	20250311	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-40	5	-1.43	39913290	14415	154.47	2745	2830	2685	3630	1960	2795	2768.87	0.28	349	2878	2836	2768	2726	2658	2857	2747	40	835	500	1950	5	1	8018397	221	11.06	0.48	12	0.18	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2830	-2.65	20250311	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	22619	N	N	N	N
108	20250311	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	0	3	0.00	30153235	10881	116.60	2745	2830	2685	3630	1960	2795	2771.18	0.28	-86	2878	2836	2768	2726	2658	2857	2747	40	835	500	1950	5	1	8018397	224	11.22	0.49	12	0.14	249.00	5737.00	3705	20240412	-24.56	2235	20241206	25.06	2830	-1.24	20250311	2390	16.95	20250102	3705	-24.56	20240412	2235	25.06	20241206	0.09	N	039740	500	40 억	22619	N	N	N	N
109	20250311	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	0	3	0.00	27151515	9796	104.97	2745	2830	2685	3630	1960	2795	2771.69	0.28	-35	2878	2836	2768	2726	2658	2857	2747	40	835	500	1950	5	1	8018397	224	11.22	0.49	12	0.12	249.00	5737.00	3705	20240412	-24.56	2235	20241206	25.06	2830	-1.24	20250311	2390	16.95	20250102	3705	-24.56	20240412	2235	25.06	20241206	0.09	N	039740	500	40 억	22619	N	N	N	N
110	20250311	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-10	5	-0.36	26928655	9716	104.11	2745	2830	2685	3630	1960	2795	2771.58	0.28	-35	2878	2836	2768	2726	2658	2857	2747	40	835	500	1950	5	1	8018397	223	11.18	0.49	12	0.12	249.00	5737.00	3705	20240412	-24.83	2235	20241206	24.61	2830	-1.59	20250311	2390	16.53	20250102	3705	-24.83	20240412	2235	24.61	20241206	0.09	N	039740	500	40 억	22619	N	N	N	N
111	20250311	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-55	5	-1.97	23368950	8419	90.22	2745	2830	2685	3630	1960	2795	2775.74	0.28	-191	2878	2836	2768	2726	2658	2857	2747	40	835	500	1950	5	1	8018397	220	11.00	0.48	12	0.10	249.00	5737.00	3705	20240412	-26.05	2235	20241206	22.60	2830	-3.18	20250311	2390	14.64	20250102	3705	-26.05	20240412	2235	22.60	20241206	0.09	N	039740	500	40 억	22619	N	N	N	N
112	20250311	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-15	5	-0.54	19803835	7135	76.46	2745	2830	2685	3630	1960	2795	2775.59	0.28	-191	2878	2836	2768	2726	2658	2857	2747	40	835	500	1950	5	1	8018397	223	11.16	0.48	12	0.09	249.00	5737.00	3705	20240412	-24.97	2235	20241206	24.38	2830	-1.77	20250311	2390	16.32	20250102	3705	-24.97	20240412	2235	24.38	20241206	0.09	N	039740	500	40 억	22619	N	N	N	N
113	20250311	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-50	5	-1.79	650565	237	2.54	2745	2745	2745	3630	1960	2795	2745.00	0.28	137	2878	2836	2768	2726	2658	2857	2747	40	835	500	1950	5	1	8018397	220	11.02	0.48	12	0.00	249.00	5737.00	3705	20240412	-25.91	2235	20241206	22.82	2810	-2.31	20250306	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.09	N	039740	500	40 억	22619	N	N	N	N
114	20250310	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	10	2	0.36	25769646	9332	146.96	2755	2810	2700	3620	1950	2785	2761.43	0.28	-178	2835	2810	2775	2750	2715	2822	2762	40	835	500	1940	5	1	8018397	224	11.22	0.49	12	0.12	249.00	5737.00	3705	20240412	-24.56	2235	20241206	25.06	2810	0.00	20250306	2390	16.95	20250102	3705	-24.56	20240412	2235	25.06	20241206	0.09	N	039740	500	40 억	22801	N	N	N	N
115	20250310	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-15	5	-0.54	24948096	9038	142.33	2755	2810	2700	3620	1950	2785	2760.36	0.28	-182	2835	2810	2775	2750	2715	2822	2762	40	835	500	1940	5	1	8018397	222	11.12	0.48	12	0.11	249.00	5737.00	3705	20240412	-25.24	2235	20241206	23.94	2810	0.00	20250306	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.09	N	039740	500	40 억	22801	N	N	N	N
116	20250310	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	15	2	0.54	21607210	7837	123.42	2755	2810	2700	3620	1950	2785	2757.08	0.28	-176	2835	2810	2775	2750	2715	2822	2762	40	835	500	1940	5	1	8018397	225	11.24	0.49	12	0.10	249.00	5737.00	3705	20240412	-24.43	2235	20241206	25.28	2810	0.00	20250306	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.09	N	039740	500	40 억	22801	N	N	N	N
117	20250310	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	0	3	0.00	14505620	5291	83.32	2755	2785	2700	3620	1950	2785	2741.56	0.28	199	2835	2810	2775	2750	2715	2822	2762	40	835	500	1940	5	1	8018397	223	11.18	0.49	12	0.07	249.00	5737.00	3705	20240412	-24.83	2235	20241206	24.61	2810	-0.89	20250306	2390	16.53	20250102	3705	-24.83	20240412	2235	24.61	20241206	0.09	N	039740	500	40 억	22801	N	N	N	N
118	20250310	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	0	3	0.00	14497275	5288	83.28	2755	2785	2700	3620	1950	2785	2741.54	0.28	199	2835	2810	2775	2750	2715	2822	2762	40	835	500	1940	5	1	8018397	223	11.18	0.49	12	0.07	249.00	5737.00	3705	20240412	-24.83	2235	20241206	24.61	2810	-0.89	20250306	2390	16.53	20250102	3705	-24.83	20240412	2235	24.61	20241206	0.09	N	039740	500	40 억	22801	N	N	N	N
119	20250310	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-25	5	-0.90	11717020	4288	67.53	2755	2760	2700	3620	1950	2785	2732.51	0.28	199	2835	2810	2775	2750	2715	2822	2762	40	835	500	1940	5	1	8018397	221	11.08	0.48	12	0.05	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2810	-1.78	20250306	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	22801	N	N	N	N
120	20250310	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-70	5	-2.51	8878115	3246	51.12	2755	2755	2700	3620	1950	2785	2735.09	0.28	352	2835	2810	2775	2750	2715	2822	2762	40	835	500	1940	5	1	8018397	218	10.90	0.47	12	0.04	249.00	5737.00	3705	20240412	-26.72	2235	20241206	21.48	2810	-3.38	20250306	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.09	N	039740	500	40 억	22801	N	N	N	N
121	20250310	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-30	5	-1.08	1956050	710	11.18	2755	2755	2755	3620	1950	2785	2755.00	0.28	271	2835	2810	2775	2750	2715	2822	2762	40	835	500	1940	5	1	8018397	221	11.06	0.48	12	0.01	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2810	-1.96	20250306	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	22801	N	N	N	N
122	20250307	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	15	2	0.54	16143910	5850	52.97	2740	2800	2740	3600	1940	2770	2759.64	0.28	-18	2843	2806	2773	2736	2703	2805	2735	40	830	500	1930	5	1	8018397	223	11.18	0.49	12	0.07	249.00	5737.00	3705	20240412	-24.83	2235	20241206	24.61	2810	-0.89	20250306	2390	16.53	20250102	3705	-24.83	20240412	2235	24.61	20241206	0.09	N	039740	500	40 억	22823	N	N	N	N
123	20250307	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-20	5	-0.72	15493325	5615	50.85	2740	2800	2740	3600	1940	2770	2759.27	0.28	44	2843	2806	2773	2736	2703	2805	2735	40	830	500	1930	5	1	8018397	221	11.04	0.48	12	0.07	249.00	5737.00	3705	20240412	-25.78	2235	20241206	23.04	2810	-2.14	20250306	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.09	N	039740	500	40 억	22823	N	N	N	N
124	20250307	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	10	2	0.36	15103195	5474	49.57	2740	2800	2740	3600	1940	2770	2759.08	0.28	51	2843	2806	2773	2736	2703	2805	2735	40	830	500	1930	5	1	8018397	223	11.16	0.48	12	0.07	249.00	5737.00	3705	20240412	-24.97	2235	20241206	24.38	2810	-1.07	20250306	2390	16.32	20250102	3705	-24.97	20240412	2235	24.38	20241206	0.09	N	039740	500	40 억	22823	N	N	N	N
125	20250307	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-10	5	-0.36	9041025	3270	29.61	2740	2800	2740	3600	1940	2770	2764.84	0.28	52	2843	2806	2773	2736	2703	2805	2735	40	830	500	1930	5	1	8018397	221	11.08	0.48	12	0.04	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2810	-1.78	20250306	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	22823	N	N	N	N
126	20250307	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	15	2	0.54	6464260	2337	21.16	2740	2800	2740	3600	1940	2770	2766.05	0.28	53	2843	2806	2773	2736	2703	2805	2735	40	830	500	1930	5	1	8018397	223	11.18	0.49	12	0.03	249.00	5737.00	3705	20240412	-24.83	2235	20241206	24.61	2810	-0.89	20250306	2390	16.53	20250102	3705	-24.83	20240412	2235	24.61	20241206	0.09	N	039740	500	40 억	22823	N	N	N	N
127	20250307	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	30	2	1.08	6425280	2323	21.04	2740	2800	2740	3600	1940	2770	2765.94	0.28	55	2843	2806	2773	2736	2703	2805	2735	40	830	500	1930	5	1	8018397	225	11.24	0.49	12	0.03	249.00	5737.00	3705	20240412	-24.43	2235	20241206	25.28	2810	-0.36	20250306	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.09	N	039740	500	40 억	22823	N	N	N	N
128	20250307	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-30	5	-1.08	4224500	1530	13.85	2740	2770	2740	3600	1940	2770	2761.11	0.28	63	2843	2806	2773	2736	2703	2805	2735	40	830	500	1930	5	1	8018397	220	11.00	0.48	12	0.02	249.00	5737.00	3705	20240412	-26.05	2235	20241206	22.60	2810	-2.49	20250306	2390	14.64	20250102	3705	-26.05	20240412	2235	22.60	20241206	0.09	N	039740	500	40 억	22823	N	N	N	N
129	20250307	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-25	5	-0.90	43885	16	0.14	2740	2770	2740	3600	1940	2770	2742.81	0.28	0	2843	2806	2773	2736	2703	2805	2735	40	830	500	1930	5	1	8018397	220	11.02	0.48	12	0.00	249.00	5737.00	3705	20240412	-25.91	2235	20241206	22.82	2810	-2.31	20250306	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.09	N	039740	500	40 억	22823	N	N	N	N
130	20250306	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	0	3	0.00	30396155	11041	233.77	2770	2810	2740	3600	1940	2770	2753.03	0.26	-105	2830	2800	2750	2720	2670	2815	2735	40	830	500	1930	5	1	8018397	222	11.12	0.48	12	0.14	249.00	5737.00	3705	20240412	-25.24	2235	20241206	23.94	2810	-1.42	20250306	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.09	N	039740	500	40 억	20932	N	N	N	N
131	20250306	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	0	3	0.00	29584530	10748	227.57	2770	2810	2740	3600	1940	2770	2752.56	0.26	-82	2830	2800	2750	2720	2670	2815	2735	40	830	500	1930	5	1	8018397	222	11.12	0.48	12	0.13	249.00	5737.00	3705	20240412	-25.24	2235	20241206	23.94	2810	-1.42	20250306	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.09	N	039740	500	40 억	20932	N	N	N	N
132	20250306	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	5	2	0.18	29440485	10696	226.47	2770	2810	2740	3600	1940	2770	2752.48	0.26	-57	2830	2800	2750	2720	2670	2815	2735	40	830	500	1930	5	1	8018397	223	11.14	0.48	12	0.13	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2810	-1.25	20250306	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	20932	N	N	N	N
133	20250306	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	5	2	0.18	29373920	10672	225.96	2770	2810	2740	3600	1940	2770	2752.43	0.26	-63	2830	2800	2750	2720	2670	2815	2735	40	830	500	1930	5	1	8018397	223	11.14	0.48	12	0.13	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2810	-1.25	20250306	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	20932	N	N	N	N
134	20250306	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	10	2	0.36	26595135	9658	204.49	2770	2810	2740	3600	1940	2770	2753.69	0.26	-61	2830	2800	2750	2720	2670	2815	2735	40	830	500	1930	5	1	8018397	223	11.16	0.48	12	0.12	249.00	5737.00	3705	20240412	-24.97	2235	20241206	24.38	2810	-1.07	20250306	2390	16.32	20250102	3705	-24.97	20240412	2235	24.38	20241206	0.09	N	039740	500	40 억	20932	N	N	N	N
135	20250306	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	30	2	1.08	12675465	4586	97.10	2770	2810	2745	3600	1940	2770	2763.95	0.26	-65	2830	2800	2750	2720	2670	2815	2735	40	830	500	1930	5	1	8018397	225	11.24	0.49	12	0.06	249.00	5737.00	3705	20240412	-24.43	2235	20241206	25.28	2810	-0.36	20250306	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.09	N	039740	500	40 억	20932	N	N	N	N
136	20250306	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-25	5	-0.90	4762065	1726	36.54	2770	2770	2745	3600	1940	2770	2759.02	0.26	-13	2830	2800	2750	2720	2670	2815	2735	40	830	500	1930	5	1	8018397	220	11.02	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.91	2235	20241206	22.82	2800	-1.96	20250225	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.09	N	039740	500	40 억	20932	N	N	N	N
137	20250306	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	0	3	0.00	2498540	902	19.10	2770	2770	2770	3600	1940	2770	2770.00	0.26	0	2830	2800	2750	2720	2670	2815	2735	40	830	500	1930	5	1	8018397	222	11.12	0.48	12	0.01	249.00	5737.00	3705	20240412	-25.24	2235	20241206	23.94	2800	-1.07	20250225	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.09	N	039740	500	40 억	20932	N	N	N	N
138	20250305	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	40	2	1.47	13000000	4723	114.72	2700	2780	2700	3545	1915	2730	2752.49	0.26	-234	2803	2766	2718	2681	2633	2742	2657	40	815	500	1910	5	1	8018397	222	11.12	0.48	12	0.06	249.00	5737.00	3705	20240412	-25.24	2235	20241206	23.94	2800	-1.07	20250225	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.09	N	039740	500	40 억	21170	N	N	N	N
139	20250305	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	40	2	1.47	12398850	4506	109.45	2700	2780	2700	3545	1915	2730	2751.63	0.26	-249	2803	2766	2718	2681	2633	2742	2657	40	815	500	1910	5	1	8018397	222	11.12	0.48	12	0.06	249.00	5737.00	3705	20240412	-25.24	2235	20241206	23.94	2800	-1.07	20250225	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.09	N	039740	500	40 억	21170	N	N	N	N
140	20250305	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	45	2	1.65	10545720	3837	93.20	2700	2780	2700	3545	1915	2730	2748.43	0.26	-249	2803	2766	2718	2681	2633	2742	2657	40	815	500	1910	5	1	8018397	223	11.14	0.48	12	0.05	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2800	-0.89	20250225	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	21170	N	N	N	N
141	20250305	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	35	2	1.28	6613040	2415	58.66	2700	2780	2700	3545	1915	2730	2738.32	0.26	-77	2803	2766	2718	2681	2633	2742	2657	40	815	500	1910	5	1	8018397	222	11.10	0.48	12	0.03	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2800	-1.25	20250225	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	21170	N	N	N	N
142	20250305	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	25	2	0.92	5105635	1867	45.35	2700	2780	2700	3545	1915	2730	2734.67	0.26	-66	2803	2766	2718	2681	2633	2742	2657	40	815	500	1910	5	1	8018397	221	11.06	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2800	-1.61	20250225	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	21170	N	N	N	N
143	20250305	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	25	2	0.92	5105635	1867	45.35	2700	2780	2700	3545	1915	2730	2734.67	0.26	-66	2803	2766	2718	2681	2633	2742	2657	40	815	500	1910	5	1	8018397	221	11.06	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2800	-1.61	20250225	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	21170	N	N	N	N
144	20250305	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	25	2	0.92	4204105	1539	37.38	2700	2780	2700	3545	1915	2730	2731.71	0.26	-9	2803	2766	2718	2681	2633	2742	2657	40	815	500	1910	5	1	8018397	221	11.06	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2800	-1.61	20250225	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	21170	N	N	N	N
145	20250305	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	0	3	0.00	3611190	1323	32.14	2700	2730	2700	3545	1915	2730	2729.55	0.26	0	2803	2766	2718	2681	2633	2742	2657	40	815	500	1910	5	1	8018397	219	10.96	0.48	12	0.02	249.00	5737.00	3705	20240412	-26.32	2235	20241206	22.15	2800	-2.50	20250225	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.09	N	039740	500	40 억	21170	N	N	N	N
146	20250304	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-25	5	-0.91	11187710	4117	30.13	2755	2755	2670	3580	1930	2755	2717.44	0.26	67	2808	2781	2738	2711	2668	2795	2725	40	825	500	1920	5	1	8018397	219	10.96	0.48	12	0.05	249.00	5737.00	3705	20240412	-26.32	2235	20241206	22.15	2800	-2.50	20250225	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.09	N	039740	500	40 억	21096	N	N	N	N
147	20250304	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-20	5	-0.73	8869925	3268	23.92	2755	2755	2670	3580	1930	2755	2714.18	0.26	74	2808	2781	2738	2711	2668	2795	2725	40	825	500	1920	5	1	8018397	219	10.98	0.48	12	0.04	249.00	5737.00	3705	20240412	-26.18	2235	20241206	22.37	2800	-2.32	20250225	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.09	N	039740	500	40 억	21096	N	N	N	N
148	20250304	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-20	5	-0.73	7595960	2802	20.51	2755	2755	2670	3580	1930	2755	2710.91	0.26	-3	2808	2781	2738	2711	2668	2795	2725	40	825	500	1920	5	1	8018397	219	10.98	0.48	12	0.03	249.00	5737.00	3705	20240412	-26.18	2235	20241206	22.37	2800	-2.32	20250225	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.09	N	039740	500	40 억	21096	N	N	N	N
149	20250304	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-25	5	-0.91	7585025	2798	20.48	2755	2755	2670	3580	1930	2755	2710.87	0.26	-3	2808	2781	2738	2711	2668	2795	2725	40	825	500	1920	5	1	8018397	219	10.96	0.48	12	0.03	249.00	5737.00	3705	20240412	-26.32	2235	20241206	22.15	2800	-2.50	20250225	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.09	N	039740	500	40 억	21096	N	N	N	N
150	20250304	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-25	5	-0.91	7585025	2798	20.48	2755	2755	2670	3580	1930	2755	2710.87	0.26	-3	2808	2781	2738	2711	2668	2795	2725	40	825	500	1920	5	1	8018397	219	10.96	0.48	12	0.03	249.00	5737.00	3705	20240412	-26.32	2235	20241206	22.15	2800	-2.50	20250225	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.09	N	039740	500	40 억	21096	N	N	N	N
151	20250304	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-35	5	-1.27	5505565	2036	14.90	2755	2755	2670	3580	1930	2755	2704.11	0.26	-3	2808	2781	2738	2711	2668	2795	2725	40	825	500	1920	5	1	8018397	218	10.92	0.47	12	0.03	249.00	5737.00	3705	20240412	-26.59	2235	20241206	21.70	2800	-2.86	20250225	2390	13.81	20250102	3705	-26.59	20240412	2235	21.70	20241206	0.09	N	039740	500	40 억	21096	N	N	N	N
152	20250304	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-40	5	-1.45	5364110	1984	14.52	2755	2755	2670	3580	1930	2755	2703.68	0.26	-3	2808	2781	2738	2711	2668	2795	2725	40	825	500	1920	5	1	8018397	218	10.90	0.47	12	0.02	249.00	5737.00	3705	20240412	-26.72	2235	20241206	21.48	2800	-3.04	20250225	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.09	N	039740	500	40 억	21096	N	N	N	N
153	20250304	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	0	3	0.00	327845	119	0.87	2755	2755	2755	3580	1930	2755	2755.00	0.26	0	2808	2781	2738	2711	2668	2795	2725	40	825	500	1920	5	1	8018397	221	11.06	0.48	12	0.00	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2800	-1.61	20250225	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	21096	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History