KissMeData/001000/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250331	160536	57	100.00	KOSDAQ		N	N	N	N	N	1346	310	1	29.92	5560286816	4307216	379.90	1113	1346	1101	1346	726	1036	1290.92	4.56	90365	1202	1118	1065	981	928	1161	1024	24	310	100	660	1	1	24277540	327	-112.17	2.27	12	17.74	-12.00	593.00	1636	20240906	-17.73	810	20250324	66.17	1346	0.00	20250331	810	66.17	20250324	1636	-17.73	20240906	810	66.17	20250324	0.00	Y	001000	100	24 억	1107038	N	N	N	00	N
3	20250331	150537	57	100.00	KOSDAQ		N	N	N	N	N	1346	310	1	29.92	5553228392	4301972	379.44	1113	1346	1101	1346	726	1036	1290.86	4.56	93347	1202	1118	1065	981	928	1161	1024	24	310	100	660	1	1	24277540	327	-112.17	2.27	12	17.72	-12.00	593.00	1636	20240906	-17.73	810	20250324	66.17	1346	0.00	20250331	810	66.17	20250324	1636	-17.73	20240906	810	66.17	20250324	0.00	Y	001000	100	24 억	1107038	N	N	N	00	N
4	20250331	130120	57	100.00	KOSDAQ		N	N	N	N	N	1346	310	1	29.92	5519807212	4277142	377.25	1113	1346	1101	1346	726	1036	1290.54	4.56	93348	1202	1118	1065	981	928	1161	1024	24	310	100	660	1	1	24277540	327	-112.17	2.27	12	17.62	-12.00	593.00	1636	20240906	-17.73	810	20250324	66.17	1346	0.00	20250331	810	66.17	20250324	1636	-17.73	20240906	810	66.17	20250324	0.00	Y	001000	100	24 억	1107038	N	N	N	00	N
5	20250331	120520	57	100.00	KOSDAQ		N	N	N	N	N	1346	310	1	29.92	5507679752	4268132	376.45	1113	1346	1101	1346	726	1036	1290.42	4.56	93348	1202	1118	1065	981	928	1161	1024	24	310	100	660	1	1	24277540	327	-112.17	2.27	12	17.58	-12.00	593.00	1636	20240906	-17.73	810	20250324	66.17	1346	0.00	20250331	810	66.17	20250324	1636	-17.73	20240906	810	66.17	20250324	0.00	Y	001000	100	24 억	1107038	N	N	N	00	N
6	20250331	110937	57	100.00	KOSDAQ		N	N	N	N	N	1346	310	1	29.92	5490617856	4255456	375.33	1113	1346	1101	1346	726	1036	1290.25	4.56	93348	1202	1118	1065	981	928	1161	1024	24	310	100	660	1	1	24277540	327	-112.17	2.27	12	17.53	-12.00	593.00	1636	20240906	-17.73	810	20250324	66.17	1346	0.00	20250331	810	66.17	20250324	1636	-17.73	20240906	810	66.17	20250324	0.00	Y	001000	100	24 억	1107038	N	N	N	00	N
7	20250331	100113	57	100.00	KOSDAQ		N	N	N	N	N	1334	298	2	28.76	4683381778	3649789	321.91	1113	1346	1101	1346	726	1036	1283.19	4.56	90612	1202	1118	1065	981	928	1161	1024	24	310	100	660	1	1	24277540	324	-111.17	2.25	12	15.03	-12.00	593.00	1636	20240906	-18.46	810	20250324	64.69	1346	-0.89	20250331	810	64.69	20250324	1636	-18.46	20240906	810	64.69	20250324	0.00	Y	001000	100	24 억	1107038	N	N	N	00	N
8	20250331	090212	57	100.00	KOSDAQ		N	N	N	N	N	1036	0	3	0.00	0	0	0.00	0	0	0	1346	726	1036	0.00	4.56	0	1202	1118	1065	981	928	1161	1024	24	310	100	660	1	1	24277540	252	-86.33	1.75	12	0.00	-12.00	593.00	1636	20240906	-36.67	810	20250324	27.90	1255	-17.45	20250326	810	27.90	20250324	1636	-36.67	20240906	810	27.90	20250324	0.00	Y	001000	100	24 억	1107038	Y	N	N	00	N
9	20250328	160114	54	100.00	KOSDAQ		N	N	N	N	N	1036	5	2	0.48	1228592190	1132960	207.79	1020	1149	1012	1340	722	1031	1084.58	4.09	12008	1165	1097	1061	993	957	1080	976	24	309	100	650	1	1	24277540	252	-86.33	1.75	12	4.67	-12.00	593.00	1636	20240906	-36.67	810	20250324	27.90	1255	-17.45	20250326	810	27.90	20250324	1636	-36.67	20240906	810	27.90	20250324	0.00	N	001000	100	24 억	993003	N	N	N	01	N
10	20250328	150114	54	100.00	KOSDAQ		N	N	N	N	N	1021	-10	5	-0.97	1190646340	1095784	200.98	1020	1149	1012	1340	722	1031	1086.59	4.09	14644	1165	1097	1061	993	957	1080	976	24	309	100	650	1	1	24277540	248	-85.08	1.72	12	4.51	-12.00	593.00	1636	20240906	-37.59	810	20250324	26.05	1255	-18.65	20250326	810	26.05	20250324	1636	-37.59	20240906	810	26.05	20250324	0.00	N	001000	100	24 억	993003	N	N	N	01	N
11	20250328	140115	54	100.00	KOSDAQ		N	N	N	N	N	1049	18	2	1.75	1149169105	1055309	193.55	1020	1149	1012	1340	722	1031	1088.96	4.09	11191	1165	1097	1061	993	957	1080	976	24	309	100	650	1	1	24277540	255	-87.42	1.77	12	4.35	-12.00	593.00	1636	20240906	-35.88	810	20250324	29.51	1255	-16.41	20250326	810	29.51	20250324	1636	-35.88	20240906	810	29.51	20250324	0.00	N	001000	100	24 억	993003	N	N	N	01	N
12	20250328	130115	54	100.00	KOSDAQ		N	N	N	N	N	1055	24	2	2.33	1078190462	987339	181.09	1020	1149	1012	1340	722	1031	1092.04	4.09	7432	1165	1097	1061	993	957	1080	976	24	309	100	650	1	1	24277540	256	-87.92	1.78	12	4.07	-12.00	593.00	1636	20240906	-35.51	810	20250324	30.25	1255	-15.94	20250326	810	30.25	20250324	1636	-35.51	20240906	810	30.25	20250324	0.00	N	001000	100	24 억	993003	N	N	N	01	N
13	20250328	120115	54	100.00	KOSDAQ		N	N	N	N	N	1067	36	2	3.49	994153050	909007	166.72	1020	1149	1012	1340	722	1031	1093.69	4.09	12434	1165	1097	1061	993	957	1080	976	24	309	100	650	1	1	24277540	259	-88.92	1.80	12	3.74	-12.00	593.00	1636	20240906	-34.78	810	20250324	31.73	1255	-14.98	20250326	810	31.73	20250324	1636	-34.78	20240906	810	31.73	20250324	0.00	N	001000	100	24 억	993003	N	N	N	01	N
14	20250328	110114	54	100.00	KOSDAQ		N	N	N	N	N	1055	24	2	2.33	910041270	830403	152.30	1020	1149	1012	1340	722	1031	1095.93	4.09	18062	1165	1097	1061	993	957	1080	976	24	309	100	650	1	1	24277540	256	-87.92	1.78	12	3.42	-12.00	593.00	1636	20240906	-35.51	810	20250324	30.25	1255	-15.94	20250326	810	30.25	20250324	1636	-35.51	20240906	810	30.25	20250324	0.00	N	001000	100	24 억	993003	N	N	N	01	N
15	20250328	100115	54	100.00	KOSDAQ		N	N	N	N	N	1090	59	2	5.72	800203866	726670	133.28	1020	1149	1012	1340	722	1031	1101.23	4.09	29658	1165	1097	1061	993	957	1080	976	24	309	100	650	1	1	24277540	265	-90.83	1.84	12	2.99	-12.00	593.00	1636	20240906	-33.37	810	20250324	34.57	1255	-13.15	20250326	810	34.57	20250324	1636	-33.37	20240906	810	34.57	20250324	0.00	N	001000	100	24 억	993003	N	N	N	01	N
16	20250328	090114	54	100.00	KOSDAQ		N	N	N	N	N	1018	-13	5	-1.26	7485678	7264	1.33	1020	1049	1018	1340	722	1031	1030.49	4.09	-1586	1165	1097	1061	993	957	1080	976	24	309	100	650	1	1	24277540	247	-84.83	1.72	12	0.03	-12.00	593.00	1636	20240906	-37.78	810	20250324	25.68	1255	-18.88	20250326	810	25.68	20250324	1636	-37.78	20240906	810	25.68	20250324	0.00	N	001000	100	24 억	993003	N	N	N	01	N
17	20250327	160114	57	100.00	KOSDAQ		N	N	N	N	N	1031	-51	5	-4.71	575991426	540642	18.90	1120	1129	1025	1406	758	1082	1066.20	4.22	-34061	1366	1224	1113	971	860	1168	915	24	324	100	690	1	1	24277540	250	-85.92	1.74	12	2.23	-12.00	593.00	1636	20240906	-36.98	810	20250324	27.28	1255	-17.85	20250326	810	27.28	20250324	1636	-36.98	20240906	810	27.28	20250324	0.00	N	001000	100	24 억	1024975	N	N	N	00	N
18	20250327	150114	57	100.00	KOSDAQ		N	N	N	N	N	1037	-45	5	-4.16	540248133	506050	17.69	1120	1129	1025	1406	758	1082	1067.58	4.22	-32732	1366	1224	1113	971	860	1168	915	24	324	100	690	1	1	24277540	252	-86.42	1.75	12	2.08	-12.00	593.00	1636	20240906	-36.61	810	20250324	28.02	1255	-17.37	20250326	810	28.02	20250324	1636	-36.61	20240906	810	28.02	20250324	0.00	N	001000	100	24 억	1024975	N	N	N	00	N
19	20250327	140113	57	100.00	KOSDAQ		N	N	N	N	N	1056	-26	5	-2.40	516889816	483797	16.92	1120	1129	1025	1406	758	1082	1068.40	4.22	-27452	1366	1224	1113	971	860	1168	915	24	324	100	690	1	1	24277540	256	-88.00	1.78	12	1.99	-12.00	593.00	1636	20240906	-35.45	810	20250324	30.37	1255	-15.86	20250326	810	30.37	20250324	1636	-35.45	20240906	810	30.37	20250324	0.00	N	001000	100	24 억	1024975	N	N	N	00	N
20	20250327	130114	57	100.00	KOSDAQ		N	N	N	N	N	1054	-28	5	-2.59	499848293	467670	16.35	1120	1129	1025	1406	758	1082	1068.81	4.22	-27953	1366	1224	1113	971	860	1168	915	24	324	100	690	1	1	24277540	256	-87.83	1.78	12	1.93	-12.00	593.00	1636	20240906	-35.57	810	20250324	30.12	1255	-16.02	20250326	810	30.12	20250324	1636	-35.57	20240906	810	30.12	20250324	0.00	N	001000	100	24 억	1024975	N	N	N	00	N
21	20250327	120114	57	100.00	KOSDAQ		N	N	N	N	N	1054	-28	5	-2.59	482960408	451612	15.79	1120	1129	1025	1406	758	1082	1069.41	4.22	-29995	1366	1224	1113	971	860	1168	915	24	324	100	690	1	1	24277540	256	-87.83	1.78	12	1.86	-12.00	593.00	1636	20240906	-35.57	810	20250324	30.12	1255	-16.02	20250326	810	30.12	20250324	1636	-35.57	20240906	810	30.12	20250324	0.00	N	001000	100	24 억	1024975	N	N	N	00	N
22	20250327	110115	57	100.00	KOSDAQ		N	N	N	N	N	1093	11	2	1.02	440116631	411282	14.38	1120	1129	1025	1406	758	1082	1070.11	4.22	-37864	1366	1224	1113	971	860	1168	915	24	324	100	690	1	1	24277540	265	-91.08	1.84	12	1.69	-12.00	593.00	1636	20240906	-33.19	810	20250324	34.94	1255	-12.91	20250326	810	34.94	20250324	1636	-33.19	20240906	810	34.94	20250324	0.00	N	001000	100	24 억	1024975	N	N	N	00	N
23	20250327	100114	57	100.00	KOSDAQ		N	N	N	N	N	1039	-43	5	-3.97	337146426	315593	11.04	1120	1129	1025	1406	758	1082	1068.29	4.22	-25315	1366	1224	1113	971	860	1168	915	24	324	100	690	1	1	24277540	252	-86.58	1.75	12	1.30	-12.00	593.00	1636	20240906	-36.49	810	20250324	28.27	1255	-17.21	20250326	810	28.27	20250324	1636	-36.49	20240906	810	28.27	20250324	0.00	N	001000	100	24 억	1024975	N	N	N	00	N
24	20250327	090114	57	100.00	KOSDAQ		N	N	N	N	N	1123	41	2	3.79	48138416	43018	1.50	1120	1129	1100	1406	758	1082	1119.04	4.22	-10909	1366	1224	1113	971	860	1168	915	24	324	100	690	1	1	24277540	273	-93.58	1.89	12	0.18	-12.00	593.00	1636	20240906	-31.36	810	20250324	38.64	1255	-10.52	20250326	810	38.64	20250324	1636	-31.36	20240906	810	38.64	20250324	0.00	N	001000	100	24 억	1024975	N	N	N	00	N
25	20250326	160113	54	100.00	KOSDAQ		N	N	N	N	N	1082	0	3	0.00	3216180772	2844628	72.99	1146	1255	1002	1406	758	1082	1130.77	4.12	7803	1248	1165	999	916	750	1206	957	24	324	100	690	1	1	24277540	263	-90.17	1.82	12	11.72	-12.00	593.00	1636	20240906	-33.86	810	20250324	33.58	1255	-13.78	20250326	810	33.58	20250324	1636	-33.86	20240906	810	33.58	20250324	0.00	N	001000	100	24 억	1000557	N	N	N	01	N
26	20250326	150113	54	100.00	KOSDAQ		N	N	N	N	N	1040	-42	5	-3.88	3105195719	2740528	70.32	1146	1255	1002	1406	758	1082	1133.06	4.12	4194	1248	1165	999	916	750	1206	957	24	324	100	690	1	1	24277540	252	-86.67	1.75	12	11.29	-12.00	593.00	1636	20240906	-36.43	810	20250324	28.40	1255	-17.13	20250326	810	28.40	20250324	1636	-36.43	20240906	810	28.40	20250324	0.00	N	001000	100	24 억	1000557	N	N	N	01	N
27	20250326	140114	54	100.00	KOSDAQ		N	N	N	N	N	1054	-28	5	-2.59	3073316470	2709835	69.53	1146	1255	1002	1406	758	1082	1134.13	4.12	-1376	1248	1165	999	916	750	1206	957	24	324	100	690	1	1	24277540	256	-87.83	1.78	12	11.16	-12.00	593.00	1636	20240906	-35.57	810	20250324	30.12	1255	-16.02	20250326	810	30.12	20250324	1636	-35.57	20240906	810	30.12	20250324	0.00	N	001000	100	24 억	1000557	N	N	N	01	N
28	20250326	130114	54	100.00	KOSDAQ		N	N	N	N	N	1048	-34	5	-3.14	3033468261	2671943	68.56	1146	1255	1002	1406	758	1082	1135.30	4.12	-4017	1248	1165	999	916	750	1206	957	24	324	100	690	1	1	24277540	254	-87.33	1.77	12	11.01	-12.00	593.00	1636	20240906	-35.94	810	20250324	29.38	1255	-16.49	20250326	810	29.38	20250324	1636	-35.94	20240906	810	29.38	20250324	0.00	N	001000	100	24 억	1000557	N	N	N	01	N
29	20250326	120114	54	100.00	KOSDAQ		N	N	N	N	N	1036	-46	5	-4.25	2998101665	2638138	67.69	1146	1255	1002	1406	758	1082	1136.45	4.12	-8273	1248	1165	999	916	750	1206	957	24	324	100	690	1	1	24277540	252	-86.33	1.75	12	10.87	-12.00	593.00	1636	20240906	-36.67	810	20250324	27.90	1255	-17.45	20250326	810	27.90	20250324	1636	-36.67	20240906	810	27.90	20250324	0.00	N	001000	100	24 억	1000557	N	N	N	01	N
30	20250326	110114	54	100.00	KOSDAQ		N	N	N	N	N	1050	-32	5	-2.96	2912322978	2555850	65.58	1146	1255	1002	1406	758	1082	1139.47	4.12	-6479	1248	1165	999	916	750	1206	957	24	324	100	690	1	1	24277540	255	-87.50	1.77	12	10.53	-12.00	593.00	1636	20240906	-35.82	810	20250324	29.63	1255	-16.33	20250326	810	29.63	20250324	1636	-35.82	20240906	810	29.63	20250324	0.00	N	001000	100	24 억	1000557	N	N	N	01	N
31	20250326	100115	54	100.00	KOSDAQ		N	N	N	N	N	1027	-55	5	-5.08	2605825848	2261252	58.02	1146	1255	1016	1406	758	1082	1152.38	4.12	-8698	1248	1165	999	916	750	1206	957	24	324	100	690	1	1	24277540	249	-85.58	1.73	12	9.31	-12.00	593.00	1636	20240906	-37.22	810	20250324	26.79	1255	-18.17	20250326	810	26.79	20250324	1636	-37.22	20240906	810	26.79	20250324	0.00	N	001000	100	24 억	1000557	N	N	N	01	N
32	20250326	090114	54	100.00	KOSDAQ		N	N	N	N	N	1156	74	2	6.84	356921471	312361	8.01	1146	1195	1085	1406	758	1082	1142.66	4.12	-16433	1248	1165	999	916	750	1206	957	24	324	100	690	1	1	24277540	281	-96.33	1.95	12	1.29	-12.00	593.00	1636	20240906	-29.34	810	20250324	42.72	1195	-3.26	20250326	810	42.72	20250324	1636	-29.34	20240906	810	42.72	20250324	0.00	N	001000	100	24 억	1000557	N	N	N	01	N
33	20250325	160114	57	100.00	KOSDAQ		N	N	N	N	N	1082	249	1	29.89	3945939499	3887261	8247.43	833	1082	833	1082	584	833	1015.09	4.18	-23743	876	854	832	810	788	843	799	24	249	100	530	1	1	24277540	263	-90.17	1.82	12	16.01	-12.00	593.00	1636	20240906	-33.86	810	20250324	33.58	1135	-4.67	20250311	810	33.58	20250324	1636	-33.86	20240906	810	33.58	20250324	0.00	N	001000	100	24 억	1013916	N	N	N	00	N
34	20250325	150114	57	100.00	KOSDAQ		N	N	N	N	N	1082	249	1	29.89	3937437143	3879403	8230.76	833	1082	833	1082	584	833	1014.96	4.18	-24200	876	854	832	810	788	843	799	24	249	100	530	1	1	24277540	263	-90.17	1.82	12	15.98	-12.00	593.00	1636	20240906	-33.86	810	20250324	33.58	1135	-4.67	20250311	810	33.58	20250324	1636	-33.86	20240906	810	33.58	20250324	0.00	N	001000	100	24 억	1013916	N	N	N	00	N
35	20250325	140114	57	100.00	KOSDAQ		N	N	N	N	N	1082	249	1	29.89	3659154127	3621040	7682.60	833	1082	833	1082	584	833	1010.53	4.18	-25207	876	854	832	810	788	843	799	24	249	100	530	1	1	24277540	263	-90.17	1.82	12	14.92	-12.00	593.00	1636	20240906	-33.86	810	20250324	33.58	1135	-4.67	20250311	810	33.58	20250324	1636	-33.86	20240906	810	33.58	20250324	0.00	N	001000	100	24 억	1013916	N	N	N	00	N
36	20250325	130114	57	100.00	KOSDAQ		N	N	N	N	N	1001	168	2	20.17	1371102516	1448833	3073.92	833	1030	833	1082	584	833	946.35	4.18	-25241	876	854	832	810	788	843	799	24	249	100	530	1	1	24277540	243	-83.42	1.69	12	5.97	-12.00	593.00	1636	20240906	-38.81	810	20250324	23.58	1135	-11.81	20250311	810	23.58	20250324	1636	-38.81	20240906	810	23.58	20250324	0.00	N	001000	100	24 억	1013916	N	N	N	00	N
37	20250325	120114	57	100.00	KOSDAQ		N	N	N	N	N	924	91	2	10.92	602944647	668268	1417.83	833	999	833	1082	584	833	902.25	4.18	-21196	876	854	832	810	788	843	799	24	249	100	530	1	1	24277540	224	-77.00	1.56	12	2.75	-12.00	593.00	1636	20240906	-43.52	810	20250324	14.07	1135	-18.59	20250311	810	14.07	20250324	1636	-43.52	20240906	810	14.07	20250324	0.00	N	001000	100	24 억	1013916	N	N	N	00	N
38	20250325	110114	57	100.00	KOSDAQ		N	N	N	N	N	917	84	2	10.08	478744293	532627	1130.05	833	999	833	1082	584	833	898.84	4.18	-8589	876	854	832	810	788	843	799	24	249	100	530	1	1	24277540	223	-76.42	1.55	12	2.19	-12.00	593.00	1636	20240906	-43.95	810	20250324	13.21	1135	-19.21	20250311	810	13.21	20250324	1636	-43.95	20240906	810	13.21	20250324	0.00	N	001000	100	24 억	1013916	N	N	N	00	N
39	20250325	100114	57	100.00	KOSDAQ		N	N	N	N	N	876	43	2	5.16	202808300	227596	482.88	833	999	833	1082	584	833	891.09	4.18	-21482	876	854	832	810	788	843	799	24	249	100	530	1	1	24277540	213	-73.00	1.48	12	0.94	-12.00	593.00	1636	20240906	-46.45	810	20250324	8.15	1135	-22.82	20250311	810	8.15	20250324	1636	-46.45	20240906	810	8.15	20250324	0.00	N	001000	100	24 억	1013916	N	N	N	00	N
40	20250325	090114	57	100.00	KOSDAQ		N	N	N	N	N	833	0	3	0.00	11151371	13387	28.40	833	833	833	1082	584	833	833.00	4.18	-3391	876	854	832	810	788	843	799	24	249	100	530	1	1	24277540	202	-69.42	1.40	12	0.06	-12.00	593.00	1636	20240906	-49.08	810	20250324	2.84	1135	-26.61	20250311	810	2.84	20250324	1636	-49.08	20240906	810	2.84	20250324	0.00	N	001000	100	24 억	1013916	N	N	N	00	N
41	20250324	160114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	833	-24	5	-2.80	39340639	47107	59.98	854	854	810	1114	600	857	835.13	4.17	2407	878	867	861	850	844	864	847	24	257	100	540	1	1	24277540	202	-69.42	1.40	12	0.19	-12.00	593.00	1636	20240906	-49.08	810	20250324	2.84	1135	-26.61	20250311	810	2.84	20250324	1636	-49.08	20240906	810	2.84	20250324	0.00	N	001000	100	24 억	1011431	N	N	N	00	N
42	20250324	150114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	840	-17	5	-1.98	36397825	43586	55.50	854	854	810	1114	600	857	835.08	4.17	3428	878	867	861	850	844	864	847	24	257	100	540	1	1	24277540	204	-70.00	1.42	12	0.18	-12.00	593.00	1636	20240906	-48.66	810	20250324	3.70	1135	-25.99	20250311	810	3.70	20250324	1636	-48.66	20240906	810	3.70	20250324	0.00	N	001000	100	24 억	1011431	N	N	N	00	N
43	20250324	140114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	841	-16	5	-1.87	31467581	37706	48.01	854	854	810	1114	600	857	834.55	4.17	3815	878	867	861	850	844	864	847	24	257	100	540	1	1	24277540	204	-70.08	1.42	12	0.16	-12.00	593.00	1636	20240906	-48.59	810	20250324	3.83	1135	-25.90	20250311	810	3.83	20250324	1636	-48.59	20240906	810	3.83	20250324	0.00	N	001000	100	24 억	1011431	N	N	N	00	N
44	20250324	130114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	843	-14	5	-1.63	29978671	35936	45.76	854	854	810	1114	600	857	834.22	4.17	3772	878	867	861	850	844	864	847	24	257	100	540	1	1	24277540	205	-70.25	1.42	12	0.15	-12.00	593.00	1636	20240906	-48.47	810	20250324	4.07	1135	-25.73	20250311	810	4.07	20250324	1636	-48.47	20240906	810	4.07	20250324	0.00	N	001000	100	24 억	1011431	N	N	N	00	N
45	20250324	120114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	840	-17	5	-1.98	29593833	35478	45.17	854	854	810	1114	600	857	834.15	4.17	3772	878	867	861	850	844	864	847	24	257	100	540	1	1	24277540	204	-70.00	1.42	12	0.15	-12.00	593.00	1636	20240906	-48.66	810	20250324	3.70	1135	-25.99	20250311	810	3.70	20250324	1636	-48.66	20240906	810	3.70	20250324	0.00	N	001000	100	24 억	1011431	N	N	N	00	N
46	20250324	110115	57	100.00	KOSDAQ	신저가	N	N	N	N	N	831	-26	5	-3.03	27995090	33561	42.73	854	854	810	1114	600	857	834.16	4.17	3775	878	867	861	850	844	864	847	24	257	100	540	1	1	24277540	202	-69.25	1.40	12	0.14	-12.00	593.00	1636	20240906	-49.21	810	20250324	2.59	1135	-26.78	20250311	810	2.59	20250324	1636	-49.21	20240906	810	2.59	20250324	0.00	N	001000	100	24 억	1011431	N	N	N	00	N
47	20250324	100114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	847	-10	5	-1.17	18540987	22258	28.34	854	854	810	1114	600	857	833.00	4.17	1474	878	867	861	850	844	864	847	24	257	100	540	1	1	24277540	206	-70.58	1.43	12	0.09	-12.00	593.00	1636	20240906	-48.23	810	20250324	4.57	1135	-25.37	20250311	810	4.57	20250324	1636	-48.23	20240906	810	4.57	20250324	0.00	N	001000	100	24 억	1011431	N	N	N	00	N
48	20250324	090114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	854	-3	5	-0.35	2405718	2817	3.59	854	854	854	1114	600	857	854.00	4.17	-527	878	867	861	850	844	864	847	24	257	100	540	1	1	24277540	207	-71.17	1.44	12	0.01	-12.00	593.00	1636	20240906	-47.80	854	20250324	0.00	1135	-24.76	20250311	854	0.00	20250324	1636	-47.80	20240906	854	0.00	20250324	0.00	N	001000	100	24 억	1011431	N	N	N	00	N
49	20250321	160114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	857	-11	5	-1.27	67512043	78131	109.49	868	872	855	1128	608	868	864.10	4.16	-13799	884	876	869	861	854	872	857	24	260	100	550	1	1	24277540	208	-71.42	1.45	12	0.32	-12.00	593.00	1636	20240906	-47.62	855	20250321	0.23	1135	-24.49	20250311	855	0.23	20250321	1636	-47.62	20240906	855	0.23	20250321	0.00	N	001000	100	24 억	1009145	N	N	N	00	N
50	20250321	150114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	865	-3	5	-0.35	53151083	61450	86.11	868	872	855	1128	608	868	864.95	4.16	-13187	884	876	869	861	854	872	857	24	260	100	550	1	1	24277540	210	-72.08	1.46	12	0.25	-12.00	593.00	1636	20240906	-47.13	855	20250321	1.17	1135	-23.79	20250311	855	1.17	20250321	1636	-47.13	20240906	855	1.17	20250321	0.00	N	001000	100	24 억	1009145	N	N	N	00	N
51	20250321	140114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	863	-5	5	-0.58	51088986	59055	82.76	868	872	855	1128	608	868	865.11	4.16	-11369	884	876	869	861	854	872	857	24	260	100	550	1	1	24277540	210	-71.92	1.46	12	0.24	-12.00	593.00	1636	20240906	-47.25	855	20250321	0.94	1135	-23.96	20250311	855	0.94	20250321	1636	-47.25	20240906	855	0.94	20250321	0.00	N	001000	100	24 억	1009145	N	N	N	00	N
52	20250321	130114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	866	-2	5	-0.23	47661793	55079	77.18	868	872	855	1128	608	868	865.34	4.16	-9550	884	876	869	861	854	872	857	24	260	100	550	1	1	24277540	210	-72.17	1.46	12	0.23	-12.00	593.00	1636	20240906	-47.07	855	20250321	1.29	1135	-23.70	20250311	855	1.29	20250321	1636	-47.07	20240906	855	1.29	20250321	0.00	N	001000	100	24 억	1009145	N	N	N	00	N
53	20250321	120114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	865	-3	5	-0.35	46593441	53845	75.46	868	872	855	1128	608	868	865.33	4.16	-8339	884	876	869	861	854	872	857	24	260	100	550	1	1	24277540	210	-72.08	1.46	12	0.22	-12.00	593.00	1636	20240906	-47.13	855	20250321	1.17	1135	-23.79	20250311	855	1.17	20250321	1636	-47.13	20240906	855	1.17	20250321	0.00	N	001000	100	24 억	1009145	N	N	N	00	N
54	20250321	110114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	862	-6	5	-0.69	40637446	46932	65.77	868	872	855	1128	608	868	865.88	4.16	-4974	884	876	869	861	854	872	857	24	260	100	550	1	1	24277540	209	-71.83	1.45	12	0.19	-12.00	593.00	1636	20240906	-47.31	855	20250321	0.82	1135	-24.05	20250311	855	0.82	20250321	1636	-47.31	20240906	855	0.82	20250321	0.00	N	001000	100	24 억	1009145	N	N	N	00	N
55	20250321	100114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	869	1	2	0.12	28157357	32513	45.56	868	872	855	1128	608	868	866.03	4.16	-4179	884	876	869	861	854	872	857	24	260	100	550	1	1	24277540	211	-72.42	1.47	12	0.13	-12.00	593.00	1636	20240906	-46.88	855	20250321	1.64	1135	-23.44	20250311	855	1.64	20250321	1636	-46.88	20240906	855	1.64	20250321	0.00	N	001000	100	24 억	1009145	N	N	N	00	N
56	20250321	090114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	855	-13	5	-1.50	10588893	12245	17.16	868	869	855	1128	608	868	864.75	4.16	-1360	884	876	869	861	854	872	857	24	260	100	550	1	1	24277540	208	-71.25	1.44	12	0.05	-12.00	593.00	1636	20240906	-47.74	855	20250321	0.00	1135	-24.67	20250311	855	0.00	20250321	1636	-47.74	20240906	855	0.00	20250321	0.00	N	001000	100	24 억	1009145	N	N	N	00	N
57	20250320	160114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	868	-18	5	-2.03	61839578	71335	68.41	875	877	862	1151	621	886	866.89	4.17	-2307	922	904	883	865	844	913	874	24	265	100	560	1	1	24277540	211	-72.33	1.46	12	0.29	-12.00	593.00	1636	20240906	-46.94	862	20250320	0.70	1135	-23.52	20250311	862	0.70	20250320	1636	-46.94	20240906	862	0.70	20250320	0.01	N	001000	100	24 억	1011454	N	N	N	00	N
58	20250320	150114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	870	-16	5	-1.81	60595570	69902	67.04	875	877	862	1151	621	886	866.86	4.17	-2101	922	904	883	865	844	913	874	24	265	100	560	1	1	24277540	211	-72.50	1.47	12	0.29	-12.00	593.00	1636	20240906	-46.82	862	20250320	0.93	1135	-23.35	20250311	862	0.93	20250320	1636	-46.82	20240906	862	0.93	20250320	0.01	N	001000	100	24 억	1011454	N	N	N	00	N
59	20250320	140114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	867	-19	5	-2.14	50625848	58390	56.00	875	877	862	1151	621	886	867.03	4.17	-802	922	904	883	865	844	913	874	24	265	100	560	1	1	24277540	210	-72.25	1.46	12	0.24	-12.00	593.00	1636	20240906	-47.00	862	20250320	0.58	1135	-23.61	20250311	862	0.58	20250320	1636	-47.00	20240906	862	0.58	20250320	0.01	N	001000	100	24 억	1011454	N	N	N	00	N
60	20250320	130115	57	100.00	KOSDAQ	신저가	N	N	N	N	N	863	-23	5	-2.60	43741276	50422	48.36	875	877	862	1151	621	886	867.50	4.17	1186	922	904	883	865	844	913	874	24	265	100	560	1	1	24277540	210	-71.92	1.46	12	0.21	-12.00	593.00	1636	20240906	-47.25	862	20250320	0.12	1135	-23.96	20250311	862	0.12	20250320	1636	-47.25	20240906	862	0.12	20250320	0.01	N	001000	100	24 억	1011454	N	N	N	00	N
61	20250320	120114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	868	-18	5	-2.03	42418956	48892	46.89	875	877	862	1151	621	886	867.61	4.17	1246	922	904	883	865	844	913	874	24	265	100	560	1	1	24277540	211	-72.33	1.46	12	0.20	-12.00	593.00	1636	20240906	-46.94	862	20250320	0.70	1135	-23.52	20250311	862	0.70	20250320	1636	-46.94	20240906	862	0.70	20250320	0.01	N	001000	100	24 억	1011454	N	N	N	00	N
62	20250320	110114	57	100.00	KOSDAQ		N	N	N	N	N	863	-23	5	-2.60	33833277	38962	37.37	875	877	863	1151	621	886	868.37	4.17	3713	922	904	883	865	844	913	874	24	265	100	560	1	1	24277540	210	-71.92	1.46	12	0.16	-12.00	593.00	1636	20240906	-47.25	862	20250310	0.12	1135	-23.96	20250311	862	0.12	20250310	1636	-47.25	20240906	862	0.12	20250310	0.01	N	001000	100	24 억	1011454	N	N	N	00	N
63	20250320	100113	57	100.00	KOSDAQ		N	N	N	N	N	863	-23	5	-2.60	28730376	33052	31.70	875	877	863	1151	621	886	869.25	4.17	4838	922	904	883	865	844	913	874	24	265	100	560	1	1	24277540	210	-71.92	1.46	12	0.14	-12.00	593.00	1636	20240906	-47.25	862	20250310	0.12	1135	-23.96	20250311	862	0.12	20250310	1636	-47.25	20240906	862	0.12	20250310	0.01	N	001000	100	24 억	1011454	N	N	N	00	N
64	20250320	090114	57	100.00	KOSDAQ		N	N	N	N	N	875	-11	5	-1.24	840000	960	0.92	875	875	875	1151	621	886	875.00	4.17	-136	922	904	883	865	844	913	874	24	265	100	560	1	1	24277540	212	-72.92	1.48	12	0.00	-12.00	593.00	1636	20240906	-46.52	862	20250310	1.51	1135	-22.91	20250311	862	1.51	20250310	1636	-46.52	20240906	862	1.51	20250310	0.01	N	001000	100	24 억	1011454	N	N	N	00	N
65	20250319	160114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	886	6	2	0.68	91023281	104168	114.30	880	901	862	1144	616	880	873.81	4.18	-11415	900	889	879	868	858	895	874	24	264	100	560	1	1	24277540	215	-73.83	1.49	12	0.43	-12.00	593.00	1636	20240906	-45.84	862	20250319	2.78	1135	-21.94	20250311	862	2.78	20250319	1636	-45.84	20240906	862	2.78	20250319	0.01	N	001000	100	24 억	1014969	N	N	N	00	N
66	20250319	150114	57	100.00	KOSDAQ	신저가	N	N	N	N	N	864	-16	5	-1.82	77541479	88724	97.36	880	901	862	1144	616	880	873.96	4.18	-9519	900	889	879	868	858	895	874	24	264	100	560	1	1	24277540	210	-72.00	1.46	12	0.37	-12.00	593.00	1636	20240906	-47.19	862	20250319	0.23	1135	-23.88	20250311	862	0.23	20250319	1636	-47.19	20240906	862	0.23	20250319	0.01	N	001000	100	24 억	1014969	N	N	N	00	N
67	20250319	140114	57	100.00	KOSDAQ		N	N	N	N	N	865	-15	5	-1.70	67269705	76832	84.31	880	901	864	1144	616	880	875.54	4.18	-8082	900	889	879	868	858	895	874	24	264	100	560	1	1	24277540	210	-72.08	1.46	12	0.32	-12.00	593.00	1636	20240906	-47.13	862	20250310	0.35	1135	-23.79	20250311	862	0.35	20250310	1636	-47.13	20240906	862	0.35	20250310	0.01	N	001000	100	24 억	1014969	N	N	N	00	N
68	20250319	130114	57	100.00	KOSDAQ		N	N	N	N	N	869	-11	5	-1.25	60094137	68549	75.22	880	901	866	1144	616	880	876.66	4.18	-6644	900	889	879	868	858	895	874	24	264	100	560	1	1	24277540	211	-72.42	1.47	12	0.28	-12.00	593.00	1636	20240906	-46.88	862	20250310	0.81	1135	-23.44	20250311	862	0.81	20250310	1636	-46.88	20240906	862	0.81	20250310	0.01	N	001000	100	24 억	1014969	N	N	N	00	N
69	20250319	120114	57	100.00	KOSDAQ		N	N	N	N	N	866	-14	5	-1.59	57386611	65427	71.79	880	901	866	1144	616	880	877.11	4.18	-5753	900	889	879	868	858	895	874	24	264	100	560	1	1	24277540	210	-72.17	1.46	12	0.27	-12.00	593.00	1636	20240906	-47.07	862	20250310	0.46	1135	-23.70	20250311	862	0.46	20250310	1636	-47.07	20240906	862	0.46	20250310	0.01	N	001000	100	24 억	1014969	N	N	N	00	N
70	20250319	110114	57	100.00	KOSDAQ		N	N	N	N	N	876	-4	5	-0.45	38536537	43702	47.95	880	901	870	1144	616	880	881.80	4.18	-5894	900	889	879	868	858	895	874	24	264	100	560	1	1	24277540	213	-73.00	1.48	12	0.18	-12.00	593.00	1636	20240906	-46.45	862	20250310	1.62	1135	-22.82	20250311	862	1.62	20250310	1636	-46.45	20240906	862	1.62	20250310	0.01	N	001000	100	24 억	1014969	N	N	N	00	N
71	20250319	100114	57	100.00	KOSDAQ		N	N	N	N	N	877	-3	5	-0.34	26447516	29908	32.82	880	901	875	1144	616	880	884.30	4.18	-3490	900	889	879	868	858	895	874	24	264	100	560	1	1	24277540	213	-73.08	1.48	12	0.12	-12.00	593.00	1636	20240906	-46.39	862	20250310	1.74	1135	-22.73	20250311	862	1.74	20250310	1636	-46.39	20240906	862	1.74	20250310	0.01	N	001000	100	24 억	1014969	N	N	N	00	N
72	20250319	090114	57	100.00	KOSDAQ		N	N	N	N	N	880	0	3	0.00	1085920	1234	1.35	880	880	880	1144	616	880	880.00	4.18	-662	900	889	879	868	858	895	874	24	264	100	560	1	1	24277540	214	-73.33	1.48	12	0.01	-12.00	593.00	1636	20240906	-46.21	862	20250310	2.09	1135	-22.47	20250311	862	2.09	20250310	1636	-46.21	20240906	862	2.09	20250310	0.01	N	001000	100	24 억	1014969	N	N	N	00	N
73	20250318	160114	57	100.00	KOSDAQ		N	N	N	N	N	880	-2	5	-0.23	80155250	91021	44.26	876	890	869	1146	618	882	880.62	4.15	8027	937	909	887	859	837	898	848	24	264	100	560	1	1	24277540	214	-73.33	1.48	12	0.37	-12.00	593.00	1636	20240906	-46.21	862	20250310	2.09	1135	-22.47	20250311	862	2.09	20250310	1636	-46.21	20240906	862	2.09	20250310	0.01	N	001000	100	24 억	1006892	N	N	N	00	N
74	20250318	150114	57	100.00	KOSDAQ		N	N	N	N	N	880	-2	5	-0.23	76418278	86773	42.19	876	890	869	1146	618	882	880.67	4.15	8984	937	909	887	859	837	898	848	24	264	100	560	1	1	24277540	214	-73.33	1.48	12	0.36	-12.00	593.00	1636	20240906	-46.21	862	20250310	2.09	1135	-22.47	20250311	862	2.09	20250310	1636	-46.21	20240906	862	2.09	20250310	0.01	N	001000	100	24 억	1006892	N	N	N	00	N
75	20250318	140114	57	100.00	KOSDAQ		N	N	N	N	N	878	-4	5	-0.45	73873998	83879	40.79	876	890	869	1146	618	882	880.72	4.15	10772	937	909	887	859	837	898	848	24	264	100	560	1	1	24277540	213	-73.17	1.48	12	0.35	-12.00	593.00	1636	20240906	-46.33	862	20250310	1.86	1135	-22.64	20250311	862	1.86	20250310	1636	-46.33	20240906	862	1.86	20250310	0.01	N	001000	100	24 억	1006892	N	N	N	00	N
76	20250318	130114	57	100.00	KOSDAQ		N	N	N	N	N	882	0	3	0.00	71157727	80789	39.29	876	890	869	1146	618	882	880.78	4.15	11503	937	909	887	859	837	898	848	24	264	100	560	1	1	24277540	214	-73.50	1.49	12	0.33	-12.00	593.00	1636	20240906	-46.09	862	20250310	2.32	1135	-22.29	20250311	862	2.32	20250310	1636	-46.09	20240906	862	2.32	20250310	0.01	N	001000	100	24 억	1006892	N	N	N	00	N
77	20250318	120113	57	100.00	KOSDAQ		N	N	N	N	N	879	-3	5	-0.34	69493810	78899	38.37	876	890	869	1146	618	882	880.79	4.15	11313	937	909	887	859	837	898	848	24	264	100	560	1	1	24277540	213	-73.25	1.48	12	0.32	-12.00	593.00	1636	20240906	-46.27	862	20250310	1.97	1135	-22.56	20250311	862	1.97	20250310	1636	-46.27	20240906	862	1.97	20250310	0.01	N	001000	100	24 억	1006892	N	N	N	00	N
78	20250318	110113	57	100.00	KOSDAQ		N	N	N	N	N	880	-2	5	-0.23	64827006	73607	35.79	876	890	869	1146	618	882	880.72	4.15	11901	937	909	887	859	837	898	848	24	264	100	560	1	1	24277540	214	-73.33	1.48	12	0.30	-12.00	593.00	1636	20240906	-46.21	862	20250310	2.09	1135	-22.47	20250311	862	2.09	20250310	1636	-46.21	20240906	862	2.09	20250310	0.01	N	001000	100	24 억	1006892	N	N	N	00	N
79	20250318	100114	57	100.00	KOSDAQ		N	N	N	N	N	876	-6	5	-0.68	54976024	62475	30.38	876	890	869	1146	618	882	879.97	4.15	10067	937	909	887	859	837	898	848	24	264	100	560	1	1	24277540	213	-73.00	1.48	12	0.26	-12.00	593.00	1636	20240906	-46.45	862	20250310	1.62	1135	-22.82	20250311	862	1.62	20250310	1636	-46.45	20240906	862	1.62	20250310	0.01	N	001000	100	24 억	1006892	N	N	N	00	N
80	20250318	090114	57	100.00	KOSDAQ		N	N	N	N	N	882	0	3	0.00	3062224	3482	1.69	876	882	869	1146	618	882	879.44	4.15	-568	937	909	887	859	837	898	848	24	264	100	560	1	1	24277540	214	-73.50	1.49	12	0.01	-12.00	593.00	1636	20240906	-46.09	862	20250310	2.32	1135	-22.29	20250311	862	2.32	20250310	1636	-46.09	20240906	862	2.32	20250310	0.01	N	001000	100	24 억	1006892	N	N	N	00	N
81	20250317	160114	57	100.00	KOSDAQ		N	N	N	N	N	882	-30	5	-3.29	179357776	204450	80.50	915	915	865	1185	639	912	877.27	4.15	240	939	925	914	900	889	920	895	24	273	100	580	1	1	24277540	214	-73.50	1.49	12	0.84	-12.00	593.00	1636	20240906	-46.09	862	20250310	2.32	1135	-22.29	20250311	862	2.32	20250310	1636	-46.09	20240906	862	2.32	20250310	0.01	N	001000	100	24 억	1006652	N	N	N	00	N
82	20250317	150114	57	100.00	KOSDAQ		N	N	N	N	N	875	-37	5	-4.06	166155240	189393	74.57	915	915	865	1185	639	912	877.30	4.15	1404	939	925	914	900	889	920	895	24	273	100	580	1	1	24277540	212	-72.92	1.48	12	0.78	-12.00	593.00	1636	20240906	-46.52	862	20250310	1.51	1135	-22.91	20250311	862	1.51	20250310	1636	-46.52	20240906	862	1.51	20250310	0.01	N	001000	100	24 억	1006652	N	N	N	00	N
83	20250317	140114	57	100.00	KOSDAQ		N	N	N	N	N	875	-37	5	-4.06	155732222	177501	69.89	915	915	865	1185	639	912	877.36	4.15	2410	939	925	914	900	889	920	895	24	273	100	580	1	1	24277540	212	-72.92	1.48	12	0.73	-12.00	593.00	1636	20240906	-46.52	862	20250310	1.51	1135	-22.91	20250311	862	1.51	20250310	1636	-46.52	20240906	862	1.51	20250310	0.01	N	001000	100	24 억	1006652	N	N	N	00	N
84	20250317	130113	57	100.00	KOSDAQ		N	N	N	N	N	873	-39	5	-4.28	146968326	167470	65.94	915	915	865	1185	639	912	877.58	4.15	6557	939	925	914	900	889	920	895	24	273	100	580	1	1	24277540	212	-72.75	1.47	12	0.69	-12.00	593.00	1636	20240906	-46.64	862	20250310	1.28	1135	-23.08	20250311	862	1.28	20250310	1636	-46.64	20240906	862	1.28	20250310	0.01	N	001000	100	24 억	1006652	N	N	N	00	N
85	20250317	120114	57	100.00	KOSDAQ		N	N	N	N	N	875	-37	5	-4.06	142977051	162905	64.14	915	915	865	1185	639	912	877.67	4.15	7359	939	925	914	900	889	920	895	24	273	100	580	1	1	24277540	212	-72.92	1.48	12	0.67	-12.00	593.00	1636	20240906	-46.52	862	20250310	1.51	1135	-22.91	20250311	862	1.51	20250310	1636	-46.52	20240906	862	1.51	20250310	0.01	N	001000	100	24 억	1006652	N	N	N	00	N
86	20250317	110113	57	100.00	KOSDAQ		N	N	N	N	N	876	-36	5	-3.95	128565511	146419	57.65	915	915	865	1185	639	912	878.07	4.15	7892	939	925	914	900	889	920	895	24	273	100	580	1	1	24277540	213	-73.00	1.48	12	0.60	-12.00	593.00	1636	20240906	-46.45	862	20250310	1.62	1135	-22.82	20250311	862	1.62	20250310	1636	-46.45	20240906	862	1.62	20250310	0.01	N	001000	100	24 억	1006652	N	N	N	00	N
87	20250317	100114	57	100.00	KOSDAQ		N	N	N	N	N	874	-38	5	-4.17	109080560	124091	48.86	915	915	865	1185	639	912	879.04	4.15	8523	939	925	914	900	889	920	895	24	273	100	580	1	1	24277540	212	-72.83	1.47	12	0.51	-12.00	593.00	1636	20240906	-46.58	862	20250310	1.39	1135	-23.00	20250311	862	1.39	20250310	1636	-46.58	20240906	862	1.39	20250310	0.01	N	001000	100	24 억	1006652	N	N	N	00	N
88	20250317	090114	57	100.00	KOSDAQ		N	N	N	N	N	912	0	3	0.00	2265972	2477	0.98	915	915	912	1185	639	912	914.81	4.15	-589	939	925	914	900	889	920	895	24	273	100	580	1	1	24277540	221	-76.00	1.54	12	0.01	-12.00	593.00	1636	20240906	-44.25	862	20250310	5.80	1135	-19.65	20250311	862	5.80	20250310	1636	-44.25	20240906	862	5.80	20250310	0.01	N	001000	100	24 억	1006652	N	N	N	00	N
89	20250314	160114	57	100.00	KOSDAQ		N	N	N	N	N	912	-18	5	-1.94	231731710	253924	105.10	924	928	903	1209	651	930	911.87	4.14	2100	968	948	928	908	888	959	919	24	279	100	590	1	1	24277540	221	-76.00	1.54	12	1.05	-12.00	593.00	1636	20240906	-44.25	862	20250310	5.80	1135	-19.65	20250311	862	5.80	20250310	1636	-44.25	20240906	862	5.80	20250310	0.01	N	001000	100	24 억	1004503	N	N	N	00	N
90	20250314	150114	57	100.00	KOSDAQ		N	N	N	N	N	903	-27	5	-2.90	220983020	242076	100.20	924	928	903	1209	651	930	912.11	4.14	2667	968	948	928	908	888	959	919	24	279	100	590	1	1	24277540	219	-75.25	1.52	12	1.00	-12.00	593.00	1636	20240906	-44.80	862	20250310	4.76	1135	-20.44	20250311	862	4.76	20250310	1636	-44.80	20240906	862	4.76	20250310	0.01	N	001000	100	24 억	1004503	N	N	N	00	N
91	20250314	140113	57	100.00	KOSDAQ		N	N	N	N	N	910	-20	5	-2.15	207462873	227149	94.02	924	928	905	1209	651	930	912.55	4.14	3658	968	948	928	908	888	959	919	24	279	100	590	1	1	24277540	221	-75.83	1.53	12	0.94	-12.00	593.00	1636	20240906	-44.38	862	20250310	5.57	1135	-19.82	20250311	862	5.57	20250310	1636	-44.38	20240906	862	5.57	20250310	0.01	N	001000	100	24 억	1004503	N	N	N	00	N
92	20250314	130113	57	100.00	KOSDAQ		N	N	N	N	N	912	-18	5	-1.94	197843067	216565	89.64	924	928	905	1209	651	930	912.74	4.14	5966	968	948	928	908	888	959	919	24	279	100	590	1	1	24277540	221	-76.00	1.54	12	0.89	-12.00	593.00	1636	20240906	-44.25	862	20250310	5.80	1135	-19.65	20250311	862	5.80	20250310	1636	-44.25	20240906	862	5.80	20250310	0.01	N	001000	100	24 억	1004503	N	N	N	00	N
93	20250314	120114	57	100.00	KOSDAQ		N	N	N	N	N	913	-17	5	-1.83	188707496	206493	85.47	924	928	905	1209	651	930	913.03	4.14	7714	968	948	928	908	888	959	919	24	279	100	590	1	1	24277540	222	-76.08	1.54	12	0.85	-12.00	593.00	1636	20240906	-44.19	862	20250310	5.92	1135	-19.56	20250311	862	5.92	20250310	1636	-44.19	20240906	862	5.92	20250310	0.01	N	001000	100	24 억	1004503	N	N	N	00	N
94	20250314	110113	57	100.00	KOSDAQ		N	N	N	N	N	920	-10	5	-1.08	149924504	163932	67.85	924	928	905	1209	651	930	913.53	4.14	2906	968	948	928	908	888	959	919	24	279	100	590	1	1	24277540	223	-76.67	1.55	12	0.68	-12.00	593.00	1636	20240906	-43.77	862	20250310	6.73	1135	-18.94	20250311	862	6.73	20250310	1636	-43.77	20240906	862	6.73	20250310	0.01	N	001000	100	24 억	1004503	N	N	N	00	N
95	20250314	100114	57	100.00	KOSDAQ		N	N	N	N	N	912	-18	5	-1.94	104152776	113945	47.16	924	928	905	1209	651	930	912.49	4.14	4260	968	948	928	908	888	959	919	24	279	100	590	1	1	24277540	221	-76.00	1.54	12	0.47	-12.00	593.00	1636	20240906	-44.25	862	20250310	5.80	1135	-19.65	20250311	862	5.80	20250310	1636	-44.25	20240906	862	5.80	20250310	0.01	N	001000	100	24 억	1004503	N	N	N	00	N
96	20250314	090114	57	100.00	KOSDAQ		N	N	N	N	N	928	-2	5	-0.22	11159528	12011	4.97	924	928	924	1209	651	930	924.02	4.14	-265	968	948	928	908	888	959	919	24	279	100	590	1	1	24277540	225	-77.33	1.56	12	0.05	-12.00	593.00	1636	20240906	-43.28	862	20250310	7.66	1135	-18.24	20250311	862	7.66	20250310	1636	-43.28	20240906	862	7.66	20250310	0.01	N	001000	100	24 억	1004503	N	N	N	00	N
97	20250313	160113	57	100.00	KOSDAQ		N	N	N	N	N	930	-10	5	-1.06	222120803	240041	40.77	927	948	908	1222	658	940	925.33	4.08	5978	966	953	927	914	888	959	920	24	282	100	600	1	1	24277540	226	-33.21	1.53	12	0.99	-28.00	607.00	1636	20240906	-43.15	862	20250310	7.89	1135	-18.06	20250311	862	7.89	20250310	1636	-43.15	20240906	862	7.89	20250310	0.01	N	001000	100	24 억	990125	N	N	N	00	N
98	20250313	150113	57	100.00	KOSDAQ		N	N	N	N	N	931	-9	5	-0.96	209636722	226623	38.49	927	948	908	1222	658	940	925.05	4.08	7382	966	953	927	914	888	959	920	24	282	100	600	1	1	24277540	226	-33.25	1.53	12	0.93	-28.00	607.00	1636	20240906	-43.09	862	20250310	8.00	1135	-17.97	20250311	862	8.00	20250310	1636	-43.09	20240906	862	8.00	20250310	0.01	N	001000	100	24 억	990125	N	N	N	00	N
99	20250313	140114	57	100.00	KOSDAQ		N	N	N	N	N	940	0	3	0.00	158675363	172155	29.24	927	947	908	1222	658	940	921.70	4.08	6892	966	953	927	914	888	959	920	24	282	100	600	1	1	24277540	228	-33.57	1.55	12	0.71	-28.00	607.00	1636	20240906	-42.54	862	20250310	9.05	1135	-17.18	20250311	862	9.05	20250310	1636	-42.54	20240906	862	9.05	20250310	0.01	N	001000	100	24 억	990125	N	N	N	00	N
100	20250313	130113	57	100.00	KOSDAQ		N	N	N	N	N	935	-5	5	-0.53	124229135	135410	23.00	927	935	908	1222	658	940	917.43	4.08	9101	966	953	927	914	888	959	920	24	282	100	600	1	1	24277540	227	-33.39	1.54	12	0.56	-28.00	607.00	1636	20240906	-42.85	862	20250310	8.47	1135	-17.62	20250311	862	8.47	20250310	1636	-42.85	20240906	862	8.47	20250310	0.01	N	001000	100	24 억	990125	N	N	N	00	N
101	20250313	120113	57	100.00	KOSDAQ		N	N	N	N	N	921	-19	5	-2.02	99952639	109166	18.54	927	927	908	1222	658	940	915.60	4.08	10348	966	953	927	914	888	959	920	24	282	100	600	1	1	24277540	224	-32.89	1.52	12	0.45	-28.00	607.00	1636	20240906	-43.70	862	20250310	6.84	1135	-18.85	20250311	862	6.84	20250310	1636	-43.70	20240906	862	6.84	20250310	0.01	N	001000	100	24 억	990125	N	N	N	00	N
102	20250313	110113	57	100.00	KOSDAQ		N	N	N	N	N	917	-23	5	-2.45	86091812	94039	15.97	927	927	908	1222	658	940	915.49	4.08	11186	966	953	927	914	888	959	920	24	282	100	600	1	1	24277540	223	-32.75	1.51	12	0.39	-28.00	607.00	1636	20240906	-43.95	862	20250310	6.38	1135	-19.21	20250311	862	6.38	20250310	1636	-43.95	20240906	862	6.38	20250310	0.01	N	001000	100	24 억	990125	N	N	N	00	N
103	20250313	100113	57	100.00	KOSDAQ		N	N	N	N	N	918	-22	5	-2.34	74168225	81024	13.76	927	927	908	1222	658	940	915.39	4.08	11563	966	953	927	914	888	959	920	24	282	100	600	1	1	24277540	223	-32.79	1.51	12	0.33	-28.00	607.00	1636	20240906	-43.89	862	20250310	6.50	1135	-19.12	20250311	862	6.50	20250310	1636	-43.89	20240906	862	6.50	20250310	0.01	N	001000	100	24 억	990125	N	N	N	00	N
104	20250313	090114	57	100.00	KOSDAQ		N	N	N	N	N	917	-23	5	-2.45	14070140	15268	2.59	927	927	917	1222	658	940	921.54	4.08	5258	966	953	927	914	888	959	920	24	282	100	600	1	1	24277540	223	-32.75	1.51	12	0.06	-28.00	607.00	1636	20240906	-43.95	862	20250310	6.38	1135	-19.21	20250311	862	6.38	20250310	1636	-43.95	20240906	862	6.38	20250310	0.01	N	001000	100	24 억	990125	N	N	N	00	N
105	20250312	160113	57	100.00	KOSDAQ		N	N	N	N	N	940	5	2	0.53	525462853	574557	10.19	926	940	901	1215	655	935	914.49	4.00	18417	1203	1069	1001	867	799	1035	833	24	280	100	590	1	1	24277540	228	-33.57	1.55	12	2.37	-28.00	607.00	1636	20240906	-42.54	862	20250310	9.05	1135	-17.18	20250311	862	9.05	20250310	1636	-42.54	20240906	862	9.05	20250310	0.01	N	001000	100	24 억	971708	N	N	N	00	N
106	20250312	150114	57	100.00	KOSDAQ		N	N	N	N	N	921	-14	5	-1.50	477498677	523236	9.28	926	935	901	1215	655	935	912.58	4.00	19108	1203	1069	1001	867	799	1035	833	24	280	100	590	1	1	24277540	224	-32.89	1.52	12	2.16	-28.00	607.00	1636	20240906	-43.70	862	20250310	6.84	1135	-18.85	20250311	862	6.84	20250310	1636	-43.70	20240906	862	6.84	20250310	0.01	N	001000	100	24 억	971708	N	N	N	00	N
107	20250312	140113	57	100.00	KOSDAQ		N	N	N	N	N	915	-20	5	-2.14	391837337	430361	7.64	926	928	901	1215	655	935	910.48	4.00	15030	1203	1069	1001	867	799	1035	833	24	280	100	590	1	1	24277540	222	-32.68	1.51	12	1.77	-28.00	607.00	1636	20240906	-44.07	862	20250310	6.15	1135	-19.38	20250311	862	6.15	20250310	1636	-44.07	20240906	862	6.15	20250310	0.01	N	001000	100	24 억	971708	N	N	N	00	N
108	20250312	130113	57	100.00	KOSDAQ		N	N	N	N	N	913	-22	5	-2.35	372689327	409423	7.26	926	928	901	1215	655	935	910.27	4.00	17085	1203	1069	1001	867	799	1035	833	24	280	100	590	1	1	24277540	222	-32.61	1.50	12	1.69	-28.00	607.00	1636	20240906	-44.19	862	20250310	5.92	1135	-19.56	20250311	862	5.92	20250310	1636	-44.19	20240906	862	5.92	20250310	0.01	N	001000	100	24 억	971708	N	N	N	00	N
109	20250312	120113	57	100.00	KOSDAQ		N	N	N	N	N	913	-22	5	-2.35	355827577	390909	6.94	926	928	901	1215	655	935	910.25	4.00	16911	1203	1069	1001	867	799	1035	833	24	280	100	590	1	1	24277540	222	-32.61	1.50	12	1.61	-28.00	607.00	1636	20240906	-44.19	862	20250310	5.92	1135	-19.56	20250311	862	5.92	20250310	1636	-44.19	20240906	862	5.92	20250310	0.01	N	001000	100	24 억	971708	N	N	N	00	N
110	20250312	110113	57	100.00	KOSDAQ		N	N	N	N	N	913	-22	5	-2.35	344821650	378837	6.72	926	928	901	1215	655	935	910.20	4.00	15620	1203	1069	1001	867	799	1035	833	24	280	100	590	1	1	24277540	222	-32.61	1.50	12	1.56	-28.00	607.00	1636	20240906	-44.19	862	20250310	5.92	1135	-19.56	20250311	862	5.92	20250310	1636	-44.19	20240906	862	5.92	20250310	0.01	N	001000	100	24 억	971708	N	N	N	00	N
111	20250312	100113	57	100.00	KOSDAQ		N	N	N	N	N	905	-30	5	-3.21	233049398	256306	4.55	926	928	901	1215	655	935	909.25	4.00	16788	1203	1069	1001	867	799	1035	833	24	280	100	590	1	1	24277540	220	-32.32	1.49	12	1.06	-28.00	607.00	1636	20240906	-44.68	862	20250310	4.99	1135	-20.26	20250311	862	4.99	20250310	1636	-44.68	20240906	862	4.99	20250310	0.01	N	001000	100	24 억	971708	N	N	N	00	N
112	20250312	090113	57	100.00	KOSDAQ		N	N	N	N	N	909	-26	5	-2.78	28153071	30659	0.54	926	926	903	1215	655	935	918.21	4.00	-1466	1203	1069	1001	867	799	1035	833	24	280	100	590	1	1	24277540	221	-32.46	1.50	12	0.13	-28.00	607.00	1636	20240906	-44.44	862	20250310	5.45	1135	-19.91	20250311	862	5.45	20250310	1636	-44.44	20240906	862	5.45	20250310	0.01	N	001000	100	24 억	971708	N	N	N	00	N
113	20250311	160114	57	100.00	KOSDAQ		N	N	N	N	N	935	45	2	5.06	5809805834	5611168	28436.90	970	1135	933	1157	623	890	1035.48	4.24	-57324	928	908	885	865	842	897	854	24	267	100	560	1	1	24277540	227	-33.39	1.54	12	23.11	-28.00	607.00	1636	20240906	-42.85	862	20250310	8.47	1135	-17.62	20250311	862	8.47	20250310	1636	-42.85	20240906	862	8.47	20250310	0.01	N	001000	100	24 억	1028972	N	N	N	00	N
114	20250311	150114	57	100.00	KOSDAQ		N	N	N	N	N	984	94	2	10.56	5611671987	5401684	27375.25	970	1135	950	1157	623	890	1038.87	4.24	-61865	928	908	885	865	842	897	854	24	267	100	560	1	1	24277540	239	-35.14	1.62	12	22.25	-28.00	607.00	1636	20240906	-39.85	862	20250310	14.15	1135	-13.30	20250311	862	14.15	20250310	1636	-39.85	20240906	862	14.15	20250310	0.01	N	001000	100	24 억	1028972	N	N	N	00	N
115	20250311	140114	57	100.00	KOSDAQ		N	N	N	N	N	1011	121	2	13.60	5300066130	5087601	25783.51	970	1135	950	1157	623	890	1041.76	4.24	-62907	928	908	885	865	842	897	854	24	267	100	560	1	1	24277540	245	-36.11	1.67	12	20.96	-28.00	607.00	1636	20240906	-38.20	862	20250310	17.29	1135	-10.93	20250311	862	17.29	20250310	1636	-38.20	20240906	862	17.29	20250310	0.01	N	001000	100	24 억	1028972	N	N	N	00	N
116	20250311	130113	57	100.00	KOSDAQ		N	N	N	N	N	999	109	2	12.25	4748056218	4542295	23019.94	970	1135	950	1157	623	890	1045.30	4.24	-58928	928	908	885	865	842	897	854	24	267	100	560	1	1	24277540	243	-35.68	1.65	12	18.71	-28.00	607.00	1636	20240906	-38.94	862	20250310	15.89	1135	-11.98	20250311	862	15.89	20250310	1636	-38.94	20240906	862	15.89	20250310	0.01	N	001000	100	24 억	1028972	N	N	N	00	N
117	20250311	120113	57	100.00	KOSDAQ		N	N	N	N	N	1013	123	2	13.82	4330392398	4123369	20896.86	970	1135	950	1157	623	890	1050.21	4.24	-57597	928	908	885	865	842	897	854	24	267	100	560	1	1	24277540	246	-36.18	1.67	12	16.98	-28.00	607.00	1636	20240906	-38.08	862	20250310	17.52	1135	-10.75	20250311	862	17.52	20250310	1636	-38.08	20240906	862	17.52	20250310	0.01	N	001000	100	24 억	1028972	N	N	N	00	N
118	20250311	110113	57	100.00	KOSDAQ		N	N	N	N	N	1009	119	2	13.37	4079060749	3876821	19647.38	970	1135	950	1157	623	890	1052.17	4.24	-59980	928	908	885	865	842	897	854	24	267	100	560	1	1	24277540	245	-36.04	1.66	12	15.97	-28.00	607.00	1636	20240906	-38.33	862	20250310	17.05	1135	-11.10	20250311	862	17.05	20250310	1636	-38.33	20240906	862	17.05	20250310	0.01	N	001000	100	24 억	1028972	N	N	N	00	N
119	20250311	100113	57	100.00	KOSDAQ		N	N	N	N	N	1003	113	2	12.70	3433906730	3245718	16449.01	970	1135	950	1157	623	890	1057.98	4.24	-52682	928	908	885	865	842	897	854	24	267	100	560	1	1	24277540	244	-35.82	1.65	12	13.37	-28.00	607.00	1636	20240906	-38.69	862	20250310	16.36	1135	-11.63	20250311	862	16.36	20250310	1636	-38.69	20240906	862	16.36	20250310	0.01	N	001000	100	24 억	1028972	N	N	N	00	N
120	20250311	090113	57	100.00	KOSDAQ		N	N	N	N	N	1066	176	2	19.78	289870101	281307	1425.64	970	1066	950	1157	623	890	1030.44	4.24	-983	928	908	885	865	842	897	854	24	267	100	560	1	1	24277540	259	-38.07	1.76	12	1.16	-28.00	607.00	1636	20240906	-34.84	862	20250310	23.67	1066	0.00	20250311	862	23.67	20250310	1636	-34.84	20240906	862	23.67	20250310	0.01	N	001000	100	24 억	1028972	Y	N	N	00	N
121	20250310	160113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	890	-15	5	-1.66	17446001	19731	58.07	897	905	862	1176	634	905	884.19	4.25	-2098	933	918	899	884	865	926	892	24	271	100	570	1	1	24277540	216	-31.79	1.47	12	0.08	-28.00	607.00	1636	20240906	-45.60	862	20250310	3.25	1024	-13.09	20250103	862	3.25	20250310	1636	-45.60	20240906	862	3.25	20250310	0.01	N	001000	100	24 억	1031070	N	N	N	00	N
122	20250310	150113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	884	-21	5	-2.32	12509965	14159	41.67	897	905	862	1176	634	905	883.53	4.25	-890	933	918	899	884	865	926	892	24	271	100	570	1	1	24277540	215	-31.57	1.46	12	0.06	-28.00	607.00	1636	20240906	-45.97	862	20250310	2.55	1024	-13.67	20250103	862	2.55	20250310	1636	-45.97	20240906	862	2.55	20250310	0.01	N	001000	100	24 억	1031070	N	N	N	00	N
123	20250310	140113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	897	-8	5	-0.88	11122982	12604	37.09	897	905	862	1176	634	905	882.50	4.25	-561	933	918	899	884	865	926	892	24	271	100	570	1	1	24277540	218	-32.04	1.48	12	0.05	-28.00	607.00	1636	20240906	-45.17	862	20250310	4.06	1024	-12.40	20250103	862	4.06	20250310	1636	-45.17	20240906	862	4.06	20250310	0.01	N	001000	100	24 억	1031070	N	N	N	00	N
124	20250310	130113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	893	-12	5	-1.33	10047532	11402	33.56	897	905	862	1176	634	905	881.21	4.25	-390	933	918	899	884	865	926	892	24	271	100	570	1	1	24277540	217	-31.89	1.47	12	0.05	-28.00	607.00	1636	20240906	-45.42	862	20250310	3.60	1024	-12.79	20250103	862	3.60	20250310	1636	-45.42	20240906	862	3.60	20250310	0.01	N	001000	100	24 억	1031070	N	N	N	00	N
125	20250310	120113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	888	-17	5	-1.88	9060069	10293	30.29	897	905	862	1176	634	905	880.22	4.25	252	933	918	899	884	865	926	892	24	271	100	570	1	1	24277540	216	-31.71	1.46	12	0.04	-28.00	607.00	1636	20240906	-45.72	862	20250310	3.02	1024	-13.28	20250103	862	3.02	20250310	1636	-45.72	20240906	862	3.02	20250310	0.01	N	001000	100	24 억	1031070	N	N	N	00	N
126	20250310	110113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	878	-27	5	-2.98	6750990	7672	22.58	897	905	862	1176	634	905	879.95	4.25	381	933	918	899	884	865	926	892	24	271	100	570	1	1	24277540	213	-31.36	1.45	12	0.03	-28.00	607.00	1636	20240906	-46.33	862	20250310	1.86	1024	-14.26	20250103	862	1.86	20250310	1636	-46.33	20240906	862	1.86	20250310	0.01	N	001000	100	24 억	1031070	N	N	N	00	N
127	20250310	100113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	881	-24	5	-2.65	5465953	6203	18.25	897	905	862	1176	634	905	881.18	4.25	723	933	918	899	884	865	926	892	24	271	100	570	1	1	24277540	214	-31.46	1.45	12	0.03	-28.00	607.00	1636	20240906	-46.15	862	20250310	2.20	1024	-13.96	20250103	862	2.20	20250310	1636	-46.15	20240906	862	2.20	20250310	0.01	N	001000	100	24 억	1031070	N	N	N	00	N
128	20250310	090114	57	100.00	KOSDAQ		N	N	N	N	N	905	0	3	0.00	421079	467	1.37	897	905	896	1176	634	905	901.67	4.25	-80	933	918	899	884	865	926	892	24	271	100	570	1	1	24277540	220	-32.32	1.49	12	0.00	-28.00	607.00	1636	20240906	-44.68	869	20250306	4.14	1024	-11.62	20250103	869	4.14	20250306	1636	-44.68	20240906	869	4.14	20250306	0.01	N	001000	100	24 억	1031070	N	N	N	00	N
129	20250307	160113	57	100.00	KOSDAQ		N	N	N	N	N	905	8	2	0.89	30421322	33980	71.70	896	914	880	1166	628	897	895.27	4.27	-4500	951	923	896	868	841	910	855	24	269	100	570	1	1	24277540	220	-32.32	1.49	12	0.14	-28.00	607.00	1636	20240906	-44.68	869	20250306	4.14	1024	-11.62	20250103	869	4.14	20250306	1636	-44.68	20240906	869	4.14	20250306	0.01	N	001000	100	24 억	1035570	N	N	N	00	N
130	20250307	150113	57	100.00	KOSDAQ		N	N	N	N	N	888	-9	5	-1.00	28089472	31360	66.17	896	914	886	1166	628	897	895.71	4.27	-4041	951	923	896	868	841	910	855	24	269	100	570	1	1	24277540	216	-31.71	1.46	12	0.13	-28.00	607.00	1636	20240906	-45.72	869	20250306	2.19	1024	-13.28	20250103	869	2.19	20250306	1636	-45.72	20240906	869	2.19	20250306	0.01	N	001000	100	24 억	1035570	N	N	N	00	N
131	20250307	140113	57	100.00	KOSDAQ		N	N	N	N	N	892	-5	5	-0.56	20984503	23351	49.27	896	914	892	1166	628	897	898.66	4.27	-3572	951	923	896	868	841	910	855	24	269	100	570	1	1	24277540	217	-31.86	1.47	12	0.10	-28.00	607.00	1636	20240906	-45.48	869	20250306	2.65	1024	-12.89	20250103	869	2.65	20250306	1636	-45.48	20240906	869	2.65	20250306	0.01	N	001000	100	24 억	1035570	N	N	N	00	N
132	20250307	130113	57	100.00	KOSDAQ		N	N	N	N	N	897	0	3	0.00	16252046	18058	38.10	896	914	893	1166	628	897	899.99	4.27	-2833	951	923	896	868	841	910	855	24	269	100	570	1	1	24277540	218	-32.04	1.48	12	0.07	-28.00	607.00	1636	20240906	-45.17	869	20250306	3.22	1024	-12.40	20250103	869	3.22	20250306	1636	-45.17	20240906	869	3.22	20250306	0.01	N	001000	100	24 억	1035570	N	N	N	00	N
133	20250307	120113	57	100.00	KOSDAQ		N	N	N	N	N	907	10	2	1.11	15616953	17350	36.61	896	914	893	1166	628	897	900.11	4.27	-2198	951	923	896	868	841	910	855	24	269	100	570	1	1	24277540	220	-32.39	1.49	12	0.07	-28.00	607.00	1636	20240906	-44.56	869	20250306	4.37	1024	-11.43	20250103	869	4.37	20250306	1636	-44.56	20240906	869	4.37	20250306	0.01	N	001000	100	24 억	1035570	N	N	N	00	N
134	20250307	110113	57	100.00	KOSDAQ		N	N	N	N	N	914	17	2	1.90	9026233	10021	21.14	896	914	893	1166	628	897	900.73	4.27	-2151	951	923	896	868	841	910	855	24	269	100	570	1	1	24277540	222	-32.64	1.51	12	0.04	-28.00	607.00	1636	20240906	-44.13	869	20250306	5.18	1024	-10.74	20250103	869	5.18	20250306	1636	-44.13	20240906	869	5.18	20250306	0.01	N	001000	100	24 억	1035570	N	N	N	00	N
135	20250307	100113	57	100.00	KOSDAQ		N	N	N	N	N	900	3	2	0.33	4636329	5172	10.91	896	901	893	1166	628	897	896.43	4.27	-74	951	923	896	868	841	910	855	24	269	100	570	1	1	24277540	218	-32.14	1.48	12	0.02	-28.00	607.00	1636	20240906	-44.99	869	20250306	3.57	1024	-12.11	20250103	869	3.57	20250306	1636	-44.99	20240906	869	3.57	20250306	0.01	N	001000	100	24 억	1035570	N	N	N	00	N
136	20250307	090113	57	100.00	KOSDAQ		N	N	N	N	N	895	-2	5	-0.22	217727	243	0.51	896	896	895	1166	628	897	896.00	4.27	-1	951	923	896	868	841	910	855	24	269	100	570	1	1	24277540	217	-31.96	1.47	12	0.00	-28.00	607.00	1636	20240906	-45.29	869	20250306	2.99	1024	-12.60	20250103	869	2.99	20250306	1636	-45.29	20240906	869	2.99	20250306	0.01	N	001000	100	24 억	1035570	N	N	N	00	N
137	20250306	160113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	897	-16	5	-1.75	42634450	47392	175.53	900	924	869	1186	640	913	899.61	4.27	-1720	927	920	911	904	895	923	907	24	273	100	580	1	1	24277540	218	-32.04	1.48	12	0.20	-28.00	607.00	1636	20240906	-45.17	869	20250306	3.22	1024	-12.40	20250103	869	3.22	20250306	1636	-45.17	20240906	869	3.22	20250306	0.01	N	001000	100	24 억	1037290	N	N	N	00	N
138	20250306	150113	57	100.00	KOSDAQ	신저가	N	N	N	N	N	901	-12	5	-1.31	41001010	45584	168.83	900	924	869	1186	640	913	899.46	4.27	-1163	927	920	911	904	895	923	907	24	273	100	580	1	1	24277540	219	-32.18	1.48	12	0.19	-28.00	607.00	1636	20240906	-44.93	869	20250306	3.68	1024	-12.01	20250103	869	3.68	20250306	1636	-44.93	20240906	869	3.68	20250306	0.01	N	001000	100	24 억	1037290	N	N	N	00	N
139	20250306	140113	57	100.00	KOSDAQ		N	N	N	N	N	900	-13	5	-1.42	28885382	32014	118.57	900	915	892	1186	640	913	902.27	4.27	77	927	920	911	904	895	923	907	24	273	100	580	1	1	24277540	218	-32.14	1.48	12	0.13	-28.00	607.00	1636	20240906	-44.99	891	20250217	1.01	1024	-12.11	20250103	891	1.01	20250217	1636	-44.99	20240906	891	1.01	20250217	0.01	N	001000	100	24 억	1037290	N	N	N	00	N
140	20250306	130113	57	100.00	KOSDAQ		N	N	N	N	N	900	-13	5	-1.42	25087529	27773	102.86	900	915	896	1186	640	913	903.31	4.27	192	927	920	911	904	895	923	907	24	273	100	580	1	1	24277540	218	-32.14	1.48	12	0.11	-28.00	607.00	1636	20240906	-44.99	891	20250217	1.01	1024	-12.11	20250103	891	1.01	20250217	1636	-44.99	20240906	891	1.01	20250217	0.01	N	001000	100	24 억	1037290	N	N	N	00	N
141	20250306	120113	57	100.00	KOSDAQ		N	N	N	N	N	899	-14	5	-1.53	22252730	24620	91.19	900	915	899	1186	640	913	903.85	4.27	-321	927	920	911	904	895	923	907	24	273	100	580	1	1	24277540	218	-32.11	1.48	12	0.10	-28.00	607.00	1636	20240906	-45.05	891	20250217	0.90	1024	-12.21	20250103	891	0.90	20250217	1636	-45.05	20240906	891	0.90	20250217	0.01	N	001000	100	24 억	1037290	N	N	N	00	N
142	20250306	110113	57	100.00	KOSDAQ		N	N	N	N	N	915	2	2	0.22	14041591	15511	57.45	900	915	900	1186	640	913	905.27	4.27	-857	927	920	911	904	895	923	907	24	273	100	580	1	1	24277540	222	-32.68	1.51	12	0.06	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1037290	N	N	N	00	N
143	20250306	100113	57	100.00	KOSDAQ		N	N	N	N	N	907	-6	5	-0.66	9586791	10626	39.36	900	912	900	1186	640	913	902.20	4.27	382	927	920	911	904	895	923	907	24	273	100	580	1	1	24277540	220	-32.39	1.49	12	0.04	-28.00	607.00	1636	20240906	-44.56	891	20250217	1.80	1024	-11.43	20250103	891	1.80	20250217	1636	-44.56	20240906	891	1.80	20250217	0.01	N	001000	100	24 억	1037290	N	N	N	00	N
144	20250306	090113	57	100.00	KOSDAQ		N	N	N	N	N	910	-3	5	-0.33	7197792	7985	29.57	900	912	900	1186	640	913	901.41	4.27	1144	927	920	911	904	895	923	907	24	273	100	580	1	1	24277540	221	-32.50	1.50	12	0.03	-28.00	607.00	1636	20240906	-44.38	891	20250217	2.13	1024	-11.13	20250103	891	2.13	20250217	1636	-44.38	20240906	891	2.13	20250217	0.01	N	001000	100	24 억	1037290	N	N	N	00	N
145	20250305	160113	57	100.00	KOSDAQ		N	N	N	N	N	913	-7	5	-0.76	24497142	26996	121.05	910	918	902	1196	644	920	907.44	4.28	-3017	943	931	919	907	895	925	901	24	276	100	580	1	1	24277540	222	-32.61	1.50	12	0.11	-28.00	607.00	1636	20240906	-44.19	891	20250217	2.47	1024	-10.84	20250103	891	2.47	20250217	1636	-44.19	20240906	891	2.47	20250217	0.01	N	001000	100	24 억	1040186	N	N	N	00	N
146	20250305	150113	57	100.00	KOSDAQ		N	N	N	N	N	914	-6	5	-0.65	24000005	26451	118.60	910	918	902	1196	644	920	907.34	4.28	-3003	943	931	919	907	895	925	901	24	276	100	580	1	1	24277540	222	-32.64	1.51	12	0.11	-28.00	607.00	1636	20240906	-44.13	891	20250217	2.58	1024	-10.74	20250103	891	2.58	20250217	1636	-44.13	20240906	891	2.58	20250217	0.01	N	001000	100	24 억	1040186	N	N	N	00	N
147	20250305	140112	57	100.00	KOSDAQ		N	N	N	N	N	910	-10	5	-1.09	22164903	24445	109.61	910	918	902	1196	644	920	906.73	4.28	-1393	943	931	919	907	895	925	901	24	276	100	580	1	1	24277540	221	-32.50	1.50	12	0.10	-28.00	607.00	1636	20240906	-44.38	891	20250217	2.13	1024	-11.13	20250103	891	2.13	20250217	1636	-44.38	20240906	891	2.13	20250217	0.01	N	001000	100	24 억	1040186	N	N	N	00	N
148	20250305	130113	57	100.00	KOSDAQ		N	N	N	N	N	908	-12	5	-1.30	20198832	22278	99.89	910	918	902	1196	644	920	906.67	4.28	-1028	943	931	919	907	895	925	901	24	276	100	580	1	1	24277540	220	-32.43	1.50	12	0.09	-28.00	607.00	1636	20240906	-44.50	891	20250217	1.91	1024	-11.33	20250103	891	1.91	20250217	1636	-44.50	20240906	891	1.91	20250217	0.01	N	001000	100	24 억	1040186	N	N	N	00	N
149	20250305	120113	57	100.00	KOSDAQ		N	N	N	N	N	907	-13	5	-1.41	19154760	21126	94.73	910	918	902	1196	644	920	906.69	4.28	-922	943	931	919	907	895	925	901	24	276	100	580	1	1	24277540	220	-32.39	1.49	12	0.09	-28.00	607.00	1636	20240906	-44.56	891	20250217	1.80	1024	-11.43	20250103	891	1.80	20250217	1636	-44.56	20240906	891	1.80	20250217	0.01	N	001000	100	24 억	1040186	N	N	N	00	N
150	20250305	110112	57	100.00	KOSDAQ		N	N	N	N	N	915	-5	5	-0.54	15744820	17372	77.89	910	918	902	1196	644	920	906.33	4.28	-1076	943	931	919	907	895	925	901	24	276	100	580	1	1	24277540	222	-32.68	1.51	12	0.07	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1040186	N	N	N	00	N
151	20250305	100113	57	100.00	KOSDAQ		N	N	N	N	N	907	-13	5	-1.41	2513596	2767	12.41	910	918	907	1196	644	920	908.42	4.28	94	943	931	919	907	895	925	901	24	276	100	580	1	1	24277540	220	-32.39	1.49	12	0.01	-28.00	607.00	1636	20240906	-44.56	891	20250217	1.80	1024	-11.43	20250103	891	1.80	20250217	1636	-44.56	20240906	891	1.80	20250217	0.01	N	001000	100	24 억	1040186	N	N	N	00	N
152	20250305	090113	57	100.00	KOSDAQ		N	N	N	N	N	910	-10	5	-1.09	344890	379	1.70	910	910	910	1196	644	920	910.00	4.28	-182	943	931	919	907	895	925	901	24	276	100	580	1	1	24277540	221	-32.50	1.50	12	0.00	-28.00	607.00	1636	20240906	-44.38	891	20250217	2.13	1024	-11.13	20250103	891	2.13	20250217	1636	-44.38	20240906	891	2.13	20250217	0.01	N	001000	100	24 억	1040186	N	N	N	00	N
153	20250304	160112	57	100.00	KOSDAQ		N	N	N	N	N	920	-2	5	-0.22	20364685	22302	13.75	922	931	907	1198	646	922	913.13	4.29	-1228	991	956	935	900	879	946	890	24	276	100	590	1	1	24277540	223	-32.86	1.52	12	0.09	-28.00	607.00	1636	20240906	-43.77	891	20250217	3.25	1024	-10.16	20250103	891	3.25	20250217	1636	-43.77	20240906	891	3.25	20250217	0.01	N	001000	100	24 억	1041290	N	N	N	00	N
154	20250304	150112	57	100.00	KOSDAQ		N	N	N	N	N	912	-10	5	-1.08	17059536	18695	11.53	922	931	907	1198	646	922	912.52	4.29	-1007	991	956	935	900	879	946	890	24	276	100	590	1	1	24277540	221	-32.57	1.50	12	0.08	-28.00	607.00	1636	20240906	-44.25	891	20250217	2.36	1024	-10.94	20250103	891	2.36	20250217	1636	-44.25	20240906	891	2.36	20250217	0.01	N	001000	100	24 억	1041290	N	N	N	00	N
155	20250304	140113	57	100.00	KOSDAQ		N	N	N	N	N	915	-7	5	-0.76	15676662	17179	10.59	922	931	907	1198	646	922	912.55	4.29	-491	991	956	935	900	879	946	890	24	276	100	590	1	1	24277540	222	-32.68	1.51	12	0.07	-28.00	607.00	1636	20240906	-44.07	891	20250217	2.69	1024	-10.64	20250103	891	2.69	20250217	1636	-44.07	20240906	891	2.69	20250217	0.01	N	001000	100	24 억	1041290	N	N	N	00	N
156	20250304	130113	57	100.00	KOSDAQ		N	N	N	N	N	920	-2	5	-0.22	15570926	17064	10.52	922	931	907	1198	646	922	912.50	4.29	-387	991	956	935	900	879	946	890	24	276	100	590	1	1	24277540	223	-32.86	1.52	12	0.07	-28.00	607.00	1636	20240906	-43.77	891	20250217	3.25	1024	-10.16	20250103	891	3.25	20250217	1636	-43.77	20240906	891	3.25	20250217	0.01	N	001000	100	24 억	1041290	N	N	N	00	N
157	20250304	120112	57	100.00	KOSDAQ		N	N	N	N	N	911	-11	5	-1.19	12624335	13835	8.53	922	931	907	1198	646	922	912.49	4.29	215	991	956	935	900	879	946	890	24	276	100	590	1	1	24277540	221	-32.54	1.50	12	0.06	-28.00	607.00	1636	20240906	-44.32	891	20250217	2.24	1024	-11.04	20250103	891	2.24	20250217	1636	-44.32	20240906	891	2.24	20250217	0.01	N	001000	100	24 억	1041290	N	N	N	00	N
158	20250304	110113	57	100.00	KOSDAQ		N	N	N	N	N	910	-12	5	-1.30	11393761	12488	7.70	922	931	907	1198	646	922	912.38	4.29	843	991	956	935	900	879	946	890	24	276	100	590	1	1	24277540	221	-32.50	1.50	12	0.05	-28.00	607.00	1636	20240906	-44.38	891	20250217	2.13	1024	-11.13	20250103	891	2.13	20250217	1636	-44.38	20240906	891	2.13	20250217	0.01	N	001000	100	24 억	1041290	N	N	N	00	N
159	20250304	100112	57	100.00	KOSDAQ		N	N	N	N	N	918	-4	5	-0.43	6508090	7127	4.39	922	931	907	1198	646	922	913.16	4.29	1033	991	956	935	900	879	946	890	24	276	100	590	1	1	24277540	223	-32.79	1.51	12	0.03	-28.00	607.00	1636	20240906	-43.89	891	20250217	3.03	1024	-10.35	20250103	891	3.03	20250217	1636	-43.89	20240906	891	3.03	20250217	0.01	N	001000	100	24 억	1041290	N	N	N	00	N
160	20250304	090112	57	100.00	KOSDAQ		N	N	N	N	N	928	6	2	0.65	823994	893	0.55	922	928	922	1198	646	922	922.73	4.29	0	991	956	935	900	879	946	890	24	276	100	590	1	1	24277540	225	-33.14	1.53	12	0.00	-28.00	607.00	1636	20240906	-43.28	891	20250217	4.15	1024	-9.38	20250103	891	4.15	20250217	1636	-43.28	20240906	891	4.15	20250217	0.01	N	001000	100	24 억	1041290	N	N	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History