KissMeData/080160/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10680	100	2	0.95	849919150	80589	88.64	10400	10780	10260	13750	7410	10580	10546.34	11.59	21557	10926	10752	10566	10392	10206	10660	10300	95	3170	500	7820	10	1	18900000	2019	18.57	1.95	12	0.43	575.00	5466.00	17100	20240418	-37.54	8980	20241115	18.93	11370	-6.07	20250327	9210	15.96	20250210	17100	-37.54	20240418	8980	18.93	20241115	0.95	Y	080160	500	94 억	2190636	N	N	1221	N	N
3	20250328	160703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10580	-120	5	-1.12	954078145	90680	39.02	10680	10740	10380	13910	7490	10700	10521.37	11.42	6578	11606	11152	10916	10462	10226	11035	10345	95	3210	500	7910	10	1	18900000	2000	18.40	1.94	12	0.48	575.00	5466.00	17100	20240418	-38.13	8980	20241115	17.82	11370	-6.95	20250327	9210	14.88	20250210	17100	-38.13	20240418	8980	17.82	20241115	0.68	N	080160	500	94 억	2158587	N	N	1221	N	N
4	20250328	150706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10640	-60	5	-0.56	922337125	87683	37.73	10680	10740	10380	13910	7490	10700	10519.00	11.42	6599	11606	11152	10916	10462	10226	11035	10345	95	3210	500	7910	10	1	18900000	2011	18.50	1.95	12	0.46	575.00	5466.00	17100	20240418	-37.78	8980	20241115	18.49	11370	-6.42	20250327	9210	15.53	20250210	17100	-37.78	20240418	8980	18.49	20241115	0.68	N	080160	500	94 억	2158587	N	N	56	N	N
5	20250328	140707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10530	-170	5	-1.59	613463655	58453	25.15	10680	10680	10380	13910	7490	10700	10494.99	11.42	11370	11606	11152	10916	10462	10226	11035	10345	95	3210	500	7910	10	1	18900000	1990	18.31	1.93	12	0.31	575.00	5466.00	17100	20240418	-38.42	8980	20241115	17.26	11370	-7.39	20250327	9210	14.33	20250210	17100	-38.42	20240418	8980	17.26	20241115	0.68	N	080160	500	94 억	2158587	N	N	56	N	N
6	20250328	130706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10510	-190	5	-1.78	577971875	55078	23.70	10680	10680	10380	13910	7490	10700	10493.70	11.42	10820	11606	11152	10916	10462	10226	11035	10345	95	3210	500	7910	10	1	18900000	1986	18.28	1.92	12	0.29	575.00	5466.00	17100	20240418	-38.54	8980	20241115	17.04	11370	-7.56	20250327	9210	14.12	20250210	17100	-38.54	20240418	8980	17.04	20241115	0.68	N	080160	500	94 억	2158587	N	N	56	N	N
7	20250328	120705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10530	-170	5	-1.59	471575025	44946	19.34	10680	10680	10380	13910	7490	10700	10492.04	11.42	8432	11606	11152	10916	10462	10226	11035	10345	95	3210	500	7910	10	1	18900000	1990	18.31	1.93	12	0.24	575.00	5466.00	17100	20240418	-38.42	8980	20241115	17.26	11370	-7.39	20250327	9210	14.33	20250210	17100	-38.42	20240418	8980	17.26	20241115	0.68	N	080160	500	94 억	2158587	N	N	56	N	N
8	20250328	110702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10550	-150	5	-1.40	413065715	39394	16.95	10680	10680	10380	13910	7490	10700	10485.50	11.42	7807	11606	11152	10916	10462	10226	11035	10345	95	3210	500	7910	10	1	18900000	1994	18.35	1.93	12	0.21	575.00	5466.00	17100	20240418	-38.30	8980	20241115	17.48	11370	-7.21	20250327	9210	14.55	20250210	17100	-38.30	20240418	8980	17.48	20241115	0.68	N	080160	500	94 억	2158587	N	N	56	N	N
9	20250328	100707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10550	-150	5	-1.40	348094735	33241	14.30	10680	10680	10380	13910	7490	10700	10471.85	11.42	8230	11606	11152	10916	10462	10226	11035	10345	95	3210	500	7910	10	1	18900000	1994	18.35	1.93	12	0.18	575.00	5466.00	17100	20240418	-38.30	8980	20241115	17.48	11370	-7.21	20250327	9210	14.55	20250210	17100	-38.30	20240418	8980	17.48	20241115	0.68	N	080160	500	94 억	2158587	N	N	56	N	N
10	20250328	090712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10430	-270	5	-2.52	145045170	13873	5.97	10680	10680	10400	13910	7490	10700	10455.21	11.42	2081	11606	11152	10916	10462	10226	11035	10345	95	3210	500	7910	10	1	18900000	1971	18.14	1.91	12	0.07	575.00	5466.00	17100	20240418	-39.01	8980	20241115	16.15	11370	-8.27	20250327	9210	13.25	20250210	17100	-39.01	20240418	8980	16.15	20241115	0.68	N	080160	500	94 억	2158587	N	N	56	N	N
11	20250327	161615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10700	-460	5	-4.12	2533902910	232191	66.68	11370	11370	10680	14500	7820	11160	10913.13	11.62	-47094	11653	11406	11033	10786	10413	11530	10910	95	3340	500	8250	10	1	18900000	2022	18.61	1.96	12	1.23	575.00	5466.00	17100	20240418	-37.43	8980	20241115	19.15	11370	-5.89	20250327	9210	16.18	20250210	17100	-37.43	20240418	8980	19.15	20241115	0.56	N	080160	500	94 억	2196649	N	N	56	N	N
12	20250327	150705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10700	-460	5	-4.12	2469356810	226170	64.95	11370	11370	10680	14500	7820	11160	10918.14	11.62	-45835	11653	11406	11033	10786	10413	11530	10910	95	3340	500	8250	10	1	18900000	2022	18.61	1.96	12	1.20	575.00	5466.00	17100	20240418	-37.43	8980	20241115	19.15	11370	-5.89	20250327	9210	16.18	20250210	17100	-37.43	20240418	8980	19.15	20241115	0.56	N	080160	500	94 억	2196649	N	N	290	N	N
13	20250327	140704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10740	-420	5	-3.76	2200334520	201061	57.74	11370	11370	10700	14500	7820	11160	10943.62	11.62	-44132	11653	11406	11033	10786	10413	11530	10910	95	3340	500	8250	10	1	18900000	2030	18.68	1.96	12	1.06	575.00	5466.00	17100	20240418	-37.19	8980	20241115	19.60	11370	-5.54	20250327	9210	16.61	20250210	17100	-37.19	20240418	8980	19.60	20241115	0.56	N	080160	500	94 억	2196649	N	N	290	N	N
14	20250327	130702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10780	-380	5	-3.41	2104880395	192193	55.19	11370	11370	10700	14500	7820	11160	10951.91	11.62	-39089	11653	11406	11033	10786	10413	11530	10910	95	3340	500	8250	10	1	18900000	2037	18.75	1.97	12	1.02	575.00	5466.00	17100	20240418	-36.96	8980	20241115	20.04	11370	-5.19	20250327	9210	17.05	20250210	17100	-36.96	20240418	8980	20.04	20241115	0.56	N	080160	500	94 억	2196649	N	N	290	N	N
15	20250327	120708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10770	-390	5	-3.49	2033549535	185560	53.29	11370	11370	10700	14500	7820	11160	10958.99	11.62	-36734	11653	11406	11033	10786	10413	11530	10910	95	3340	500	8250	10	1	18900000	2036	18.73	1.97	12	0.98	575.00	5466.00	17100	20240418	-37.02	8980	20241115	19.93	11370	-5.28	20250327	9210	16.94	20250210	17100	-37.02	20240418	8980	19.93	20241115	0.56	N	080160	500	94 억	2196649	N	N	290	N	N
16	20250327	110706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10780	-380	5	-3.41	1876489915	170979	49.10	11370	11370	10700	14500	7820	11160	10974.97	11.62	-36309	11653	11406	11033	10786	10413	11530	10910	95	3340	500	8250	10	1	18900000	2037	18.75	1.97	12	0.90	575.00	5466.00	17100	20240418	-36.96	8980	20241115	20.04	11370	-5.19	20250327	9210	17.05	20250210	17100	-36.96	20240418	8980	20.04	20241115	0.56	N	080160	500	94 억	2196649	N	N	290	N	N
17	20250327	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10900	-260	5	-2.33	1642007405	149283	42.87	11370	11370	10700	14500	7820	11160	10999.29	11.62	-33126	11653	11406	11033	10786	10413	11530	10910	95	3340	500	8250	10	1	18900000	2060	18.96	1.99	12	0.79	575.00	5466.00	17100	20240418	-36.26	8980	20241115	21.38	11370	-4.13	20250327	9210	18.35	20250210	17100	-36.26	20240418	8980	21.38	20241115	0.56	N	080160	500	94 억	2196649	N	N	290	N	N
18	20250327	090705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10900	-260	5	-2.33	834511425	74820	21.49	11370	11370	10850	14500	7820	11160	11153.59	11.62	-13871	11653	11406	11033	10786	10413	11530	10910	95	3340	500	8250	10	1	18900000	2060	18.96	1.99	12	0.40	575.00	5466.00	17100	20240418	-36.26	8980	20241115	21.38	11370	-4.13	20250327	9210	18.35	20250210	17100	-36.26	20240418	8980	21.38	20241115	0.56	N	080160	500	94 억	2196649	N	N	290	N	N
19	20250326	160656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11160	310	2	2.86	3793819405	345577	108.78	10870	11280	10660	14100	7600	10850	10977.79	11.56	-3092	11376	11112	10586	10322	9796	11245	10455	95	3250	500	8020	10	1	18900000	2109	19.41	2.04	12	1.83	575.00	5466.00	17100	20240418	-34.74	8980	20241115	24.28	11280	-1.06	20250326	9210	21.17	20250210	17100	-34.74	20240418	8980	24.28	20241115	0.46	N	080160	500	94 억	2185108	N	N	290	N	N
20	20250326	150657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11120	270	2	2.49	3662098705	333749	105.05	10870	11280	10660	14100	7600	10850	10972.61	11.56	-1372	11376	11112	10586	10322	9796	11245	10455	95	3250	500	8020	10	1	18900000	2102	19.34	2.03	12	1.77	575.00	5466.00	17100	20240418	-34.97	8980	20241115	23.83	11280	-1.42	20250326	9210	20.74	20250210	17100	-34.97	20240418	8980	23.83	20241115	0.46	N	080160	500	94 억	2185108	N	N	0	N	N
21	20250326	140657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11030	180	2	1.66	3332580730	304034	95.70	10870	11280	10660	14100	7600	10850	10961.21	11.56	-2558	11376	11112	10586	10322	9796	11245	10455	95	3250	500	8020	10	1	18900000	2085	19.18	2.02	12	1.61	575.00	5466.00	17100	20240418	-35.50	8980	20241115	22.83	11280	-2.22	20250326	9210	19.76	20250210	17100	-35.50	20240418	8980	22.83	20241115	0.46	N	080160	500	94 억	2185108	N	N	0	N	N
22	20250326	130700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11030	180	2	1.66	3083041850	281428	88.58	10870	11280	10660	14100	7600	10850	10954.99	11.56	-5734	11376	11112	10586	10322	9796	11245	10455	95	3250	500	8020	10	1	18900000	2085	19.18	2.02	12	1.49	575.00	5466.00	17100	20240418	-35.50	8980	20241115	22.83	11280	-2.22	20250326	9210	19.76	20250210	17100	-35.50	20240418	8980	22.83	20241115	0.46	N	080160	500	94 억	2185108	N	N	0	N	N
23	20250326	120702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10980	130	2	1.20	2821800965	257701	81.12	10870	11280	10660	14100	7600	10850	10949.90	11.56	-11639	11376	11112	10586	10322	9796	11245	10455	95	3250	500	8020	10	1	18900000	2075	19.10	2.01	12	1.36	575.00	5466.00	17100	20240418	-35.79	8980	20241115	22.27	11280	-2.66	20250326	9210	19.22	20250210	17100	-35.79	20240418	8980	22.27	20241115	0.46	N	080160	500	94 억	2185108	N	N	0	N	N
24	20250326	110659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10810	-40	5	-0.37	2567630625	234479	73.81	10870	11280	10660	14100	7600	10850	10950.36	11.56	-8685	11376	11112	10586	10322	9796	11245	10455	95	3250	500	8020	10	1	18900000	2043	18.80	1.98	12	1.24	575.00	5466.00	17100	20240418	-36.78	8980	20241115	20.38	11280	-4.17	20250326	9210	17.37	20250210	17100	-36.78	20240418	8980	20.38	20241115	0.46	N	080160	500	94 억	2185108	N	N	0	N	N
25	20250326	100700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10880	30	2	0.28	2109006210	191899	60.40	10870	11280	10720	14100	7600	10850	10990.19	11.56	-6625	11376	11112	10586	10322	9796	11245	10455	95	3250	500	8020	10	1	18900000	2056	18.92	1.99	12	1.02	575.00	5466.00	17100	20240418	-36.37	8980	20241115	21.16	11280	-3.55	20250326	9210	18.13	20250210	17100	-36.37	20240418	8980	21.16	20241115	0.46	N	080160	500	94 억	2185108	N	N	0	N	N
26	20250326	090659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10995	145	2	1.34	420207180	38679	12.17	10870	11000	10720	14100	7600	10850	10863.96	11.56	-1013	11376	11112	10586	10322	9796	11245	10455	95	3250	500	8020	10	1	18900000	2078	19.12	2.01	12	0.20	575.00	5466.00	17100	20240418	-35.70	8980	20241115	22.44	11000	-0.05	20250326	9210	19.38	20250210	17100	-35.70	20240418	8980	22.44	20241115	0.46	N	080160	500	94 억	2185108	N	N	0	N	N
27	20250325	160656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10850	720	2	7.11	3321893030	314984	77.96	10200	10850	10060	13160	7100	10130	10545.61	11.30	63170	10903	10516	10133	9746	9363	10710	9940	95	3030	500	7490	10	1	18900000	2051	18.87	1.98	12	1.67	575.00	5466.00	17100	20240418	-36.55	8980	20241115	20.82	10850	0.00	20250325	9210	17.81	20250210	17100	-36.55	20240418	8980	20.82	20241115	0.47	N	080160	500	94 억	2134921	N	N	0	N	N
28	20250325	150657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10740	610	2	6.02	2904607460	276399	68.41	10200	10790	10060	13160	7100	10130	10508.75	11.30	55509	10903	10516	10133	9746	9363	10710	9940	95	3030	500	7490	10	1	18900000	2030	18.68	1.96	12	1.46	575.00	5466.00	17100	20240418	-37.19	8980	20241115	19.60	10790	-0.46	20250325	9210	16.61	20250210	17100	-37.19	20240418	8980	19.60	20241115	0.47	N	080160	500	94 억	2134921	N	N	0	N	N
29	20250325	140654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10500	370	2	3.65	2306909355	220341	54.53	10200	10760	10060	13160	7100	10130	10469.72	11.30	47777	10903	10516	10133	9746	9363	10710	9940	95	3030	500	7490	10	1	18900000	1985	18.26	1.92	12	1.17	575.00	5466.00	17100	20240418	-38.60	8980	20241115	16.93	10760	-2.42	20250325	9210	14.01	20250210	17100	-38.60	20240418	8980	16.93	20241115	0.47	N	080160	500	94 억	2134921	N	N	0	N	N
30	20250325	130655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10490	360	2	3.55	2191177975	209313	51.80	10200	10760	10060	13160	7100	10130	10468.43	11.30	46101	10903	10516	10133	9746	9363	10710	9940	95	3030	500	7490	10	1	18900000	1983	18.24	1.92	12	1.11	575.00	5466.00	17100	20240418	-38.65	8980	20241115	16.82	10760	-2.51	20250325	9210	13.90	20250210	17100	-38.65	20240418	8980	16.82	20241115	0.47	N	080160	500	94 억	2134921	N	N	0	N	N
31	20250325	120655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10490	360	2	3.55	2035382825	194509	48.14	10200	10760	10060	13160	7100	10130	10464.21	11.30	44255	10903	10516	10133	9746	9363	10710	9940	95	3030	500	7490	10	1	18900000	1983	18.24	1.92	12	1.03	575.00	5466.00	17100	20240418	-38.65	8980	20241115	16.82	10760	-2.51	20250325	9210	13.90	20250210	17100	-38.65	20240418	8980	16.82	20241115	0.47	N	080160	500	94 억	2134921	N	N	0	N	N
32	20250325	110655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10600	470	2	4.64	1637713745	156694	38.78	10200	10760	10060	13160	7100	10130	10451.67	11.30	28035	10903	10516	10133	9746	9363	10710	9940	95	3030	500	7490	10	1	18900000	2003	18.43	1.94	12	0.83	575.00	5466.00	17100	20240418	-38.01	8980	20241115	18.04	10760	-1.49	20250325	9210	15.09	20250210	17100	-38.01	20240418	8980	18.04	20241115	0.47	N	080160	500	94 억	2134921	N	N	0	N	N
33	20250325	100704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10320	190	2	1.88	476738725	46771	11.58	10200	10350	10060	13160	7100	10130	10193.04	11.30	8253	10903	10516	10133	9746	9363	10710	9940	95	3030	500	7490	10	1	18900000	1950	17.95	1.89	12	0.25	575.00	5466.00	17100	20240418	-39.65	8980	20241115	14.92	10520	-1.90	20250324	9210	12.05	20250210	17100	-39.65	20240418	8980	14.92	20241115	0.47	N	080160	500	94 억	2134921	N	N	0	N	N
34	20250325	090700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	-40	5	-0.39	115294125	11364	2.81	10200	10230	10060	13160	7100	10130	10145.56	11.30	-1882	10903	10516	10133	9746	9363	10710	9940	95	3030	500	7490	10	1	18900000	1907	17.55	1.85	12	0.06	575.00	5466.00	17100	20240418	-40.99	8980	20241115	12.36	10520	-4.09	20250324	9210	9.55	20250210	17100	-40.99	20240418	8980	12.36	20241115	0.47	N	080160	500	94 억	2134921	N	N	0	N	N
35	20250324	160653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10130	440	2	4.54	4082138770	401264	515.90	9780	10520	9750	12590	6790	9690	10173.23	11.12	76339	9936	9812	9726	9602	9516	9770	9560	95	2900	500	7170	10	1	18900000	1915	17.62	1.85	12	2.12	575.00	5466.00	17100	20240418	-40.76	8980	20241115	12.81	10520	-3.71	20250324	9210	9.99	20250210	17100	-40.76	20240418	8980	12.81	20241115	0.49	N	080160	500	94 억	2102483	N	N	141	N	N
36	20250324	150658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	360	2	3.72	3938636115	387023	497.59	9780	10520	9750	12590	6790	9690	10176.75	11.12	75199	9936	9812	9726	9602	9516	9770	9560	95	2900	500	7170	10	1	18900000	1899	17.48	1.84	12	2.05	575.00	5466.00	17100	20240418	-41.23	8980	20241115	11.92	10520	-4.47	20250324	9210	9.12	20250210	17100	-41.23	20240418	8980	11.92	20241115	0.49	N	080160	500	94 억	2102483	N	N	141	N	N
37	20250324	140658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10060	370	2	3.82	3519175035	345254	443.89	9780	10520	9750	12590	6790	9690	10193.00	11.12	67575	9936	9812	9726	9602	9516	9770	9560	95	2900	500	7170	10	1	18900000	1901	17.50	1.84	12	1.83	575.00	5466.00	17100	20240418	-41.17	8980	20241115	12.03	10520	-4.37	20250324	9210	9.23	20250210	17100	-41.17	20240418	8980	12.03	20241115	0.49	N	080160	500	94 억	2102483	N	N	141	N	N
38	20250324	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10240	550	2	5.68	3224333930	316208	406.54	9780	10520	9750	12590	6790	9690	10196.88	11.12	63643	9936	9812	9726	9602	9516	9770	9560	95	2900	500	7170	10	1	18900000	1935	17.81	1.87	12	1.67	575.00	5466.00	17100	20240418	-40.12	8980	20241115	14.03	10520	-2.66	20250324	9210	11.18	20250210	17100	-40.12	20240418	8980	14.03	20241115	0.49	N	080160	500	94 억	2102483	N	N	141	N	N
39	20250324	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10210	520	2	5.37	3038272960	297981	383.11	9780	10520	9750	12590	6790	9690	10196.20	11.12	60317	9936	9812	9726	9602	9516	9770	9560	95	2900	500	7170	10	1	18900000	1930	17.76	1.87	12	1.58	575.00	5466.00	17100	20240418	-40.29	8980	20241115	13.70	10520	-2.95	20250324	9210	10.86	20250210	17100	-40.29	20240418	8980	13.70	20241115	0.49	N	080160	500	94 억	2102483	N	N	141	N	N
40	20250324	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10180	490	2	5.06	2815002915	276165	355.06	9780	10520	9750	12590	6790	9690	10193.19	11.12	54312	9936	9812	9726	9602	9516	9770	9560	95	2900	500	7170	10	1	18900000	1924	17.70	1.86	12	1.46	575.00	5466.00	17100	20240418	-40.47	8980	20241115	13.36	10520	-3.23	20250324	9210	10.53	20250210	17100	-40.47	20240418	8980	13.36	20241115	0.49	N	080160	500	94 억	2102483	N	N	141	N	N
41	20250324	100654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10300	610	2	6.30	2493073270	244594	314.47	9780	10520	9750	12590	6790	9690	10192.70	11.12	56262	9936	9812	9726	9602	9516	9770	9560	95	2900	500	7170	10	1	18900000	1947	17.91	1.88	12	1.29	575.00	5466.00	17100	20240418	-39.77	8980	20241115	14.70	10520	-2.09	20250324	9210	11.83	20250210	17100	-39.77	20240418	8980	14.70	20241115	0.49	N	080160	500	94 억	2102483	N	N	141	N	N
42	20250324	090657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10100	410	2	4.23	405715630	40693	52.32	9780	10110	9750	12590	6790	9690	9970.16	11.12	14016	9936	9812	9726	9602	9516	9770	9560	95	2900	500	7170	10	1	18900000	1909	17.57	1.85	12	0.22	575.00	5466.00	17100	20240418	-40.94	8980	20241115	12.47	10400	-2.88	20250221	9210	9.66	20250210	17100	-40.94	20240418	8980	12.47	20241115	0.49	N	080160	500	94 억	2102483	N	N	141	N	N
43	20250321	160712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	60	2	0.62	742762520	76481	157.94	9750	9850	9640	12510	6750	9630	9712.09	11.05	15727	9816	9722	9666	9572	9516	9695	9545	95	2880	500	7120	10	1	18900000	1831	16.85	1.77	12	0.40	575.00	5466.00	17100	20240418	-43.33	8980	20241115	7.91	10400	-6.83	20250221	9210	5.21	20250210	17100	-43.33	20240418	8980	7.91	20241115	0.50	N	080160	500	94 억	2088377	N	N	141	N	N
44	20250321	150656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	80	2	0.83	612527990	63115	130.34	9750	9800	9640	12510	6750	9630	9704.95	11.05	17026	9816	9722	9666	9572	9516	9695	9545	95	2880	500	7120	10	1	18900000	1835	16.89	1.78	12	0.33	575.00	5466.00	17100	20240418	-43.22	8980	20241115	8.13	10400	-6.63	20250221	9210	5.43	20250210	17100	-43.22	20240418	8980	8.13	20241115	0.50	N	080160	500	94 억	2088377	N	N	151	N	N
45	20250321	140656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	60	2	0.62	472911780	48784	100.74	9750	9770	9640	12510	6750	9630	9693.99	11.05	16495	9816	9722	9666	9572	9516	9695	9545	95	2880	500	7120	10	1	18900000	1831	16.85	1.77	12	0.26	575.00	5466.00	17100	20240418	-43.33	8980	20241115	7.91	10400	-6.83	20250221	9210	5.21	20250210	17100	-43.33	20240418	8980	7.91	20241115	0.50	N	080160	500	94 억	2088377	N	N	151	N	N
46	20250321	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	90	2	0.93	433692610	44742	92.39	9750	9770	9640	12510	6750	9630	9693.19	11.05	14867	9816	9722	9666	9572	9516	9695	9545	95	2880	500	7120	10	1	18900000	1837	16.90	1.78	12	0.24	575.00	5466.00	17100	20240418	-43.16	8980	20241115	8.24	10400	-6.54	20250221	9210	5.54	20250210	17100	-43.16	20240418	8980	8.24	20241115	0.50	N	080160	500	94 억	2088377	N	N	151	N	N
47	20250321	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	100	2	1.04	391465820	40397	83.42	9750	9770	9640	12510	6750	9630	9690.47	11.05	12587	9816	9722	9666	9572	9516	9695	9545	95	2880	500	7120	10	1	18900000	1839	16.92	1.78	12	0.21	575.00	5466.00	17100	20240418	-43.10	8980	20241115	8.35	10400	-6.44	20250221	9210	5.65	20250210	17100	-43.10	20240418	8980	8.35	20241115	0.50	N	080160	500	94 억	2088377	N	N	151	N	N
48	20250321	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	50	2	0.52	274827420	28371	58.59	9750	9770	9640	12510	6750	9630	9686.91	11.05	5839	9816	9722	9666	9572	9516	9695	9545	95	2880	500	7120	10	1	18900000	1830	16.83	1.77	12	0.15	575.00	5466.00	17100	20240418	-43.39	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.50	N	080160	500	94 억	2088377	N	N	151	N	N
49	20250321	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	20	2	0.21	192952620	19902	41.10	9750	9770	9640	12510	6750	9630	9695.14	11.05	1977	9816	9722	9666	9572	9516	9695	9545	95	2880	500	7120	10	1	18900000	1824	16.78	1.77	12	0.11	575.00	5466.00	17100	20240418	-43.57	8980	20241115	7.46	10400	-7.21	20250221	9210	4.78	20250210	17100	-43.57	20240418	8980	7.46	20241115	0.50	N	080160	500	94 억	2088377	N	N	151	N	N
50	20250321	090700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	90	2	0.93	83971020	8623	17.81	9750	9770	9680	12510	6750	9630	9738.03	11.05	1103	9816	9722	9666	9572	9516	9695	9545	95	2880	500	7120	10	1	18900000	1837	16.90	1.78	12	0.05	575.00	5466.00	17100	20240418	-43.16	8980	20241115	8.24	10400	-6.54	20250221	9210	5.54	20250210	17100	-43.16	20240418	8980	8.24	20241115	0.50	N	080160	500	94 억	2088377	N	N	151	N	N
51	20250320	160950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-10	5	-0.10	463047545	47907	95.02	9670	9760	9610	12530	6750	9640	9665.56	10.95	7633	9806	9722	9636	9552	9466	9765	9595	95	2890	500	7130	10	1	18900000	1820	16.75	1.76	12	0.25	575.00	5466.00	17100	20240418	-43.68	8980	20241115	7.24	10400	-7.40	20250221	9210	4.56	20250210	17100	-43.68	20240418	8980	7.24	20241115	0.52	N	080160	500	94 억	2070292	N	N	151	N	N
52	20250320	150656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	30	2	0.31	449758385	46528	92.28	9670	9760	9610	12530	6750	9640	9666.40	10.95	7422	9806	9722	9636	9552	9466	9765	9595	95	2890	500	7130	10	1	18900000	1828	16.82	1.77	12	0.25	575.00	5466.00	17100	20240418	-43.45	8980	20241115	7.68	10400	-7.02	20250221	9210	4.99	20250210	17100	-43.45	20240418	8980	7.68	20241115	0.52	N	080160	500	94 억	2070292	N	N	320	N	N
53	20250320	140658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	-20	5	-0.21	227861755	23620	46.85	9670	9720	9620	12530	6750	9640	9646.98	10.95	7836	9806	9722	9636	9552	9466	9765	9595	95	2890	500	7130	10	1	18900000	1818	16.73	1.76	12	0.12	575.00	5466.00	17100	20240418	-43.74	8980	20241115	7.13	10400	-7.50	20250221	9210	4.45	20250210	17100	-43.74	20240418	8980	7.13	20241115	0.52	N	080160	500	94 억	2070292	N	N	320	N	N
54	20250320	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	-20	5	-0.21	205732335	21321	42.29	9670	9720	9620	12530	6750	9640	9649.28	10.95	7562	9806	9722	9636	9552	9466	9765	9595	95	2890	500	7130	10	1	18900000	1818	16.73	1.76	12	0.11	575.00	5466.00	17100	20240418	-43.74	8980	20241115	7.13	10400	-7.50	20250221	9210	4.45	20250210	17100	-43.74	20240418	8980	7.13	20241115	0.52	N	080160	500	94 억	2070292	N	N	320	N	N
55	20250320	120655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	0	3	0.00	123119635	12745	25.28	9670	9720	9620	12530	6750	9640	9660.23	10.95	6761	9806	9722	9636	9552	9466	9765	9595	95	2890	500	7130	10	1	18900000	1822	16.77	1.76	12	0.07	575.00	5466.00	17100	20240418	-43.63	8980	20241115	7.35	10400	-7.31	20250221	9210	4.67	20250210	17100	-43.63	20240418	8980	7.35	20241115	0.52	N	080160	500	94 억	2070292	N	N	320	N	N
56	20250320	110656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	30	2	0.31	108347565	11217	22.25	9670	9720	9620	12530	6750	9640	9659.23	10.95	5963	9806	9722	9636	9552	9466	9765	9595	95	2890	500	7130	10	1	18900000	1828	16.82	1.77	12	0.06	575.00	5466.00	17100	20240418	-43.45	8980	20241115	7.68	10400	-7.02	20250221	9210	4.99	20250210	17100	-43.45	20240418	8980	7.68	20241115	0.52	N	080160	500	94 억	2070292	N	N	320	N	N
57	20250320	100654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	10	2	0.10	55905645	5780	11.46	9670	9720	9630	12530	6750	9640	9672.26	10.95	2955	9806	9722	9636	9552	9466	9765	9595	95	2890	500	7130	10	1	18900000	1824	16.78	1.77	12	0.03	575.00	5466.00	17100	20240418	-43.57	8980	20241115	7.46	10400	-7.21	20250221	9210	4.78	20250210	17100	-43.57	20240418	8980	7.46	20241115	0.52	N	080160	500	94 억	2070292	N	N	320	N	N
58	20250320	090657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	60	2	0.62	8779680	906	1.80	9670	9700	9670	12530	6750	9640	9690.60	10.95	609	9806	9722	9636	9552	9466	9765	9595	95	2890	500	7130	10	1	18900000	1833	16.87	1.77	12	0.00	575.00	5466.00	17100	20240418	-43.27	8980	20241115	8.02	10400	-6.73	20250221	9210	5.32	20250210	17100	-43.27	20240418	8980	8.02	20241115	0.52	N	080160	500	94 억	2070292	N	N	320	N	N
59	20250319	160653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	80	2	0.84	448698875	46644	87.53	9570	9720	9550	12420	6700	9560	9619.63	10.97	3784	9746	9652	9596	9502	9446	9625	9475	95	2860	500	7070	10	1	18900000	1822	16.77	1.76	12	0.25	575.00	5466.00	17100	20240418	-43.63	8980	20241115	7.35	10400	-7.31	20250221	9210	4.67	20250210	17100	-43.63	20240418	8980	7.35	20241115	0.52	N	080160	500	94 억	2073828	N	N	320	N	N
60	20250319	150653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	120	2	1.26	423295275	44005	82.58	9570	9720	9550	12420	6700	9560	9619.25	10.97	2033	9746	9652	9596	9502	9446	9625	9475	95	2860	500	7070	10	1	18900000	1830	16.83	1.77	12	0.23	575.00	5466.00	17100	20240418	-43.39	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.52	N	080160	500	94 억	2073828	N	N	118	N	N
61	20250319	140656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	10	2	0.10	203034445	21210	39.80	9570	9600	9550	12420	6700	9560	9572.58	10.97	2932	9746	9652	9596	9502	9446	9625	9475	95	2860	500	7070	10	1	18900000	1809	16.64	1.75	12	0.11	575.00	5466.00	17100	20240418	-44.04	8980	20241115	6.57	10400	-7.98	20250221	9210	3.91	20250210	17100	-44.04	20240418	8980	6.57	20241115	0.52	N	080160	500	94 억	2073828	N	N	118	N	N
62	20250319	130654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	20	2	0.21	129424330	13520	25.37	9570	9600	9550	12420	6700	9560	9572.81	10.97	1714	9746	9652	9596	9502	9446	9625	9475	95	2860	500	7070	10	1	18900000	1811	16.66	1.75	12	0.07	575.00	5466.00	17100	20240418	-43.98	8980	20241115	6.68	10400	-7.88	20250221	9210	4.02	20250210	17100	-43.98	20240418	8980	6.68	20241115	0.52	N	080160	500	94 억	2073828	N	N	118	N	N
63	20250319	120654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	20	2	0.21	117958680	12323	23.13	9570	9600	9550	12420	6700	9560	9572.24	10.97	1458	9746	9652	9596	9502	9446	9625	9475	95	2860	500	7070	10	1	18900000	1811	16.66	1.75	12	0.07	575.00	5466.00	17100	20240418	-43.98	8980	20241115	6.68	10400	-7.88	20250221	9210	4.02	20250210	17100	-43.98	20240418	8980	6.68	20241115	0.52	N	080160	500	94 억	2073828	N	N	118	N	N
64	20250319	110654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	10	2	0.10	90532990	9458	17.75	9570	9600	9550	12420	6700	9560	9572.11	10.97	1106	9746	9652	9596	9502	9446	9625	9475	95	2860	500	7070	10	1	18900000	1809	16.64	1.75	12	0.05	575.00	5466.00	17100	20240418	-44.04	8980	20241115	6.57	10400	-7.98	20250221	9210	3.91	20250210	17100	-44.04	20240418	8980	6.57	20241115	0.52	N	080160	500	94 억	2073828	N	N	118	N	N
65	20250319	100654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	10	2	0.10	47267760	4941	9.27	9570	9600	9550	12420	6700	9560	9566.44	10.97	-288	9746	9652	9596	9502	9446	9625	9475	95	2860	500	7070	10	1	18900000	1809	16.64	1.75	12	0.03	575.00	5466.00	17100	20240418	-44.04	8980	20241115	6.57	10400	-7.98	20250221	9210	3.91	20250210	17100	-44.04	20240418	8980	6.57	20241115	0.52	N	080160	500	94 억	2073828	N	N	118	N	N
66	20250319	090656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	40	2	0.42	11906590	1244	2.33	9570	9600	9560	12420	6700	9560	9571.21	10.97	131	9746	9652	9596	9502	9446	9625	9475	95	2860	500	7070	10	1	18900000	1814	16.70	1.76	12	0.01	575.00	5466.00	17100	20240418	-43.86	8980	20241115	6.90	10400	-7.69	20250221	9210	4.23	20250210	17100	-43.86	20240418	8980	6.90	20241115	0.52	N	080160	500	94 억	2073828	N	N	118	N	N
67	20250318	160651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	0	3	0.00	505966870	52799	56.21	9570	9690	9540	12420	6700	9560	9582.89	10.99	2877	9846	9702	9626	9482	9406	9665	9445	95	2860	500	7070	10	1	18900000	1807	16.63	1.75	12	0.28	575.00	5466.00	17100	20240418	-44.09	8980	20241115	6.46	10400	-8.08	20250221	9210	3.80	20250210	17100	-44.09	20240418	8980	6.46	20241115	0.52	N	080160	500	94 억	2076303	N	N	118	N	N
68	20250318	150654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	10	2	0.10	474695640	49529	52.73	9570	9690	9540	12420	6700	9560	9584.20	10.99	3597	9846	9702	9626	9482	9406	9665	9445	95	2860	500	7070	10	1	18900000	1809	16.64	1.75	12	0.26	575.00	5466.00	17100	20240418	-44.04	8980	20241115	6.57	10400	-7.98	20250221	9210	3.91	20250210	17100	-44.04	20240418	8980	6.57	20241115	0.52	N	080160	500	94 억	2076303	N	N	379	N	N
69	20250318	140652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9610	50	2	0.52	371481380	38764	41.27	9570	9690	9540	12420	6700	9560	9583.15	10.99	3259	9846	9702	9626	9482	9406	9665	9445	95	2860	500	7070	10	1	18900000	1816	16.71	1.76	12	0.21	575.00	5466.00	17100	20240418	-43.80	8980	20241115	7.02	10400	-7.60	20250221	9210	4.34	20250210	17100	-43.80	20240418	8980	7.02	20241115	0.52	N	080160	500	94 억	2076303	N	N	379	N	N
70	20250318	130651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	20	2	0.21	279793890	29241	31.13	9570	9620	9540	12420	6700	9560	9568.55	10.99	4379	9846	9702	9626	9482	9406	9665	9445	95	2860	500	7070	10	1	18900000	1811	16.66	1.75	12	0.15	575.00	5466.00	17100	20240418	-43.98	8980	20241115	6.68	10400	-7.88	20250221	9210	4.02	20250210	17100	-43.98	20240418	8980	6.68	20241115	0.52	N	080160	500	94 억	2076303	N	N	379	N	N
71	20250318	120652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	30	2	0.31	275511320	28794	30.66	9570	9620	9540	12420	6700	9560	9568.36	10.99	4194	9846	9702	9626	9482	9406	9665	9445	95	2860	500	7070	10	1	18900000	1813	16.68	1.75	12	0.15	575.00	5466.00	17100	20240418	-43.92	8980	20241115	6.79	10400	-7.79	20250221	9210	4.13	20250210	17100	-43.92	20240418	8980	6.79	20241115	0.52	N	080160	500	94 억	2076303	N	N	379	N	N
72	20250318	110650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	10	2	0.10	237944250	24871	26.48	9570	9620	9540	12420	6700	9560	9567.14	10.99	1550	9846	9702	9626	9482	9406	9665	9445	95	2860	500	7070	10	1	18900000	1809	16.64	1.75	12	0.13	575.00	5466.00	17100	20240418	-44.04	8980	20241115	6.57	10400	-7.98	20250221	9210	3.91	20250210	17100	-44.04	20240418	8980	6.57	20241115	0.52	N	080160	500	94 억	2076303	N	N	379	N	N
73	20250318	100653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	20	2	0.21	191548150	20022	21.32	9570	9620	9540	12420	6700	9560	9566.88	10.99	617	9846	9702	9626	9482	9406	9665	9445	95	2860	500	7070	10	1	18900000	1811	16.66	1.75	12	0.11	575.00	5466.00	17100	20240418	-43.98	8980	20241115	6.68	10400	-7.88	20250221	9210	4.02	20250210	17100	-43.98	20240418	8980	6.68	20241115	0.52	N	080160	500	94 억	2076303	N	N	379	N	N
74	20250318	090654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9610	50	2	0.52	6145470	640	0.68	9570	9610	9570	12420	6700	9560	9602.30	10.99	30	9846	9702	9626	9482	9406	9665	9445	95	2860	500	7070	10	1	18900000	1816	16.71	1.76	12	0.00	575.00	5466.00	17100	20240418	-43.80	8980	20241115	7.02	10400	-7.60	20250221	9210	4.34	20250210	17100	-43.80	20240418	8980	7.02	20241115	0.52	N	080160	500	94 억	2076303	N	N	379	N	N
75	20250317	160650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	-90	5	-0.93	902241230	93804	223.55	9700	9770	9550	12540	6760	9650	9618.49	11.31	-27119	9850	9750	9630	9530	9410	9800	9580	95	2890	500	7140	10	1	18900000	1807	17.57	1.85	12	0.50	544.00	5167.00	17100	20240418	-44.09	8980	20241115	6.46	10400	-8.08	20250221	9210	3.80	20250210	17100	-44.09	20240418	8980	6.46	20241115	0.53	N	080160	500	94 억	2137815	N	N	379	N	N
76	20250317	150649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9565	-85	5	-0.88	851885040	88537	211.00	9700	9770	9550	12540	6760	9650	9621.80	11.31	-25798	9850	9750	9630	9530	9410	9800	9580	95	2890	500	7140	10	1	18900000	1808	17.58	1.85	12	0.47	544.00	5167.00	17100	20240418	-44.06	8980	20241115	6.51	10400	-8.03	20250221	9210	3.85	20250210	17100	-44.06	20240418	8980	6.51	20241115	0.53	N	080160	500	94 억	2137815	N	N	278	N	N
77	20250317	140650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	-80	5	-0.83	689942805	71613	170.67	9700	9770	9560	12540	6760	9650	9634.32	11.31	-19678	9850	9750	9630	9530	9410	9800	9580	95	2890	500	7140	10	1	18900000	1809	17.59	1.85	12	0.38	544.00	5167.00	17100	20240418	-44.04	8980	20241115	6.57	10400	-7.98	20250221	9210	3.91	20250210	17100	-44.04	20240418	8980	6.57	20241115	0.53	N	080160	500	94 억	2137815	N	N	278	N	N
78	20250317	130650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9610	-40	5	-0.41	361629825	37396	89.12	9700	9770	9610	12540	6760	9650	9670.28	11.31	-3511	9850	9750	9630	9530	9410	9800	9580	95	2890	500	7140	10	1	18900000	1816	17.67	1.86	12	0.20	544.00	5167.00	17100	20240418	-43.80	8980	20241115	7.02	10400	-7.60	20250221	9210	4.34	20250210	17100	-43.80	20240418	8980	7.02	20241115	0.53	N	080160	500	94 억	2137815	N	N	278	N	N
79	20250317	120649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	-30	5	-0.31	299462405	30932	73.72	9700	9770	9610	12540	6760	9650	9681.31	11.31	-2070	9850	9750	9630	9530	9410	9800	9580	95	2890	500	7140	10	1	18900000	1818	17.68	1.86	12	0.16	544.00	5167.00	17100	20240418	-43.74	8980	20241115	7.13	10400	-7.50	20250221	9210	4.45	20250210	17100	-43.74	20240418	8980	7.13	20241115	0.53	N	080160	500	94 억	2137815	N	N	278	N	N
80	20250317	110651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-20	5	-0.21	276067210	28501	67.92	9700	9770	9620	12540	6760	9650	9686.23	11.31	-454	9850	9750	9630	9530	9410	9800	9580	95	2890	500	7140	10	1	18900000	1820	17.70	1.86	12	0.15	544.00	5167.00	17100	20240418	-43.68	8980	20241115	7.24	10400	-7.40	20250221	9210	4.56	20250210	17100	-43.68	20240418	8980	7.24	20241115	0.53	N	080160	500	94 억	2137815	N	N	278	N	N
81	20250317	100649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	30	2	0.31	117927300	12125	28.90	9700	9770	9660	12540	6760	9650	9725.96	11.31	8691	9850	9750	9630	9530	9410	9800	9580	95	2890	500	7140	10	1	18900000	1830	17.79	1.87	12	0.06	544.00	5167.00	17100	20240418	-43.39	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.53	N	080160	500	94 억	2137815	N	N	278	N	N
82	20250317	090650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	70	2	0.73	70042320	7186	17.13	9700	9770	9700	12540	6760	9650	9747.05	11.31	6055	9850	9750	9630	9530	9410	9800	9580	95	2890	500	7140	10	1	18900000	1837	17.87	1.88	12	0.04	544.00	5167.00	17100	20240418	-43.16	8980	20241115	8.24	10400	-6.54	20250221	9210	5.54	20250210	17100	-43.16	20240418	8980	8.24	20241115	0.53	N	080160	500	94 억	2137815	N	N	278	N	N
83	20250314	160648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	60	2	0.63	403918390	41940	63.76	9590	9730	9510	12460	6720	9590	9630.86	11.33	620	9783	9686	9613	9516	9443	9650	9480	95	2870	500	7090	10	1	18900000	1824	17.74	1.87	12	0.22	544.00	5167.00	17100	20240418	-43.57	8980	20241115	7.46	10400	-7.21	20250221	9210	4.78	20250210	17100	-43.57	20240418	8980	7.46	20241115	0.51	N	080160	500	94 억	2141495	N	N	278	N	N
84	20250314	150652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	60	2	0.63	368266735	38245	58.14	9590	9730	9510	12460	6720	9590	9629.15	11.33	780	9783	9686	9613	9516	9443	9650	9480	95	2870	500	7090	10	1	18900000	1824	17.74	1.87	12	0.20	544.00	5167.00	17100	20240418	-43.57	8980	20241115	7.46	10400	-7.21	20250221	9210	4.78	20250210	17100	-43.57	20240418	8980	7.46	20241115	0.51	N	080160	500	94 억	2141495	N	N	0	N	N
85	20250314	140647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	140	2	1.46	326293765	33895	51.53	9590	9730	9510	12460	6720	9590	9626.60	11.33	-168	9783	9686	9613	9516	9443	9650	9480	95	2870	500	7090	10	1	18900000	1839	17.89	1.88	12	0.18	544.00	5167.00	17100	20240418	-43.10	8980	20241115	8.35	10400	-6.44	20250221	9210	5.65	20250210	17100	-43.10	20240418	8980	8.35	20241115	0.51	N	080160	500	94 억	2141495	N	N	0	N	N
86	20250314	130647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	100	2	1.04	258106025	26849	40.82	9590	9690	9510	12460	6720	9590	9613.25	11.33	1263	9783	9686	9613	9516	9443	9650	9480	95	2870	500	7090	10	1	18900000	1831	17.81	1.88	12	0.14	544.00	5167.00	17100	20240418	-43.33	8980	20241115	7.91	10400	-6.83	20250221	9210	5.21	20250210	17100	-43.33	20240418	8980	7.91	20241115	0.51	N	080160	500	94 억	2141495	N	N	0	N	N
87	20250314	120650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	40	2	0.42	211276845	21992	33.43	9590	9670	9510	12460	6720	9590	9606.99	11.33	772	9783	9686	9613	9516	9443	9650	9480	95	2870	500	7090	10	1	18900000	1820	17.70	1.86	12	0.12	544.00	5167.00	17100	20240418	-43.68	8980	20241115	7.24	10400	-7.40	20250221	9210	4.56	20250210	17100	-43.68	20240418	8980	7.24	20241115	0.51	N	080160	500	94 억	2141495	N	N	0	N	N
88	20250314	110647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9550	-40	5	-0.42	155796875	16218	24.66	9590	9670	9510	12460	6720	9590	9606.42	11.33	-381	9783	9686	9613	9516	9443	9650	9480	95	2870	500	7090	10	1	18900000	1805	17.56	1.85	12	0.09	544.00	5167.00	17100	20240418	-44.15	8980	20241115	6.35	10400	-8.17	20250221	9210	3.69	20250210	17100	-44.15	20240418	8980	6.35	20241115	0.51	N	080160	500	94 억	2141495	N	N	0	N	N
89	20250314	100648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	30	2	0.31	93707060	9740	14.81	9590	9670	9510	12460	6720	9590	9620.85	11.33	3663	9783	9686	9613	9516	9443	9650	9480	95	2870	500	7090	10	1	18900000	1818	17.68	1.86	12	0.05	544.00	5167.00	17100	20240418	-43.74	8980	20241115	7.13	10400	-7.50	20250221	9210	4.45	20250210	17100	-43.74	20240418	8980	7.13	20241115	0.51	N	080160	500	94 억	2141495	N	N	0	N	N
90	20250314	090651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	40	2	0.42	22349890	2334	3.55	9590	9630	9510	12460	6720	9590	9575.79	11.33	1363	9783	9686	9613	9516	9443	9650	9480	95	2870	500	7090	10	1	18900000	1820	17.70	1.86	12	0.01	544.00	5167.00	17100	20240418	-43.68	8980	20241115	7.24	10400	-7.40	20250221	9210	4.56	20250210	17100	-43.68	20240418	8980	7.24	20241115	0.51	N	080160	500	94 억	2141495	N	N	0	N	N
91	20250313	160643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	-90	5	-0.93	631245960	65716	204.93	9710	9710	9540	12580	6780	9680	9605.67	11.44	-28021	9786	9732	9686	9632	9586	9730	9630	95	2900	500	7160	10	1	18900000	1813	17.63	1.86	12	0.35	544.00	5167.00	17100	20240418	-43.92	8980	20241115	6.79	10400	-7.79	20250221	9210	4.13	20250210	17100	-43.92	20240418	8980	6.79	20241115	0.55	N	080160	500	94 억	2162410	N	N	0	N	N
92	20250313	150644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	-30	5	-0.31	578313900	60220	187.79	9710	9710	9540	12580	6780	9680	9603.35	11.44	-25798	9786	9732	9686	9632	9586	9730	9630	95	2900	500	7160	10	1	18900000	1824	17.74	1.87	12	0.32	544.00	5167.00	17100	20240418	-43.57	8980	20241115	7.46	10400	-7.21	20250221	9210	4.78	20250210	17100	-43.57	20240418	8980	7.46	20241115	0.55	N	080160	500	94 억	2162410	N	N	0	N	N
93	20250313	140644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	-110	5	-1.14	512211345	53332	166.31	9710	9710	9540	12580	6780	9680	9604.20	11.44	-23903	9786	9732	9686	9632	9586	9730	9630	95	2900	500	7160	10	1	18900000	1809	17.59	1.85	12	0.28	544.00	5167.00	17100	20240418	-44.04	8980	20241115	6.57	10400	-7.98	20250221	9210	3.91	20250210	17100	-44.04	20240418	8980	6.57	20241115	0.55	N	080160	500	94 억	2162410	N	N	0	N	N
94	20250313	130644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	-100	5	-1.03	379598880	39487	123.14	9710	9710	9580	12580	6780	9680	9613.26	11.44	-16516	9786	9732	9686	9632	9586	9730	9630	95	2900	500	7160	10	1	18900000	1811	17.61	1.85	12	0.21	544.00	5167.00	17100	20240418	-43.98	8980	20241115	6.68	10400	-7.88	20250221	9210	4.02	20250210	17100	-43.98	20240418	8980	6.68	20241115	0.55	N	080160	500	94 억	2162410	N	N	0	N	N
95	20250313	120644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9610	-70	5	-0.72	283915110	29519	92.05	9710	9710	9580	12580	6780	9680	9618.05	11.44	-9238	9786	9732	9686	9632	9586	9730	9630	95	2900	500	7160	10	1	18900000	1816	17.67	1.86	12	0.16	544.00	5167.00	17100	20240418	-43.80	8980	20241115	7.02	10400	-7.60	20250221	9210	4.34	20250210	17100	-43.80	20240418	8980	7.02	20241115	0.55	N	080160	500	94 억	2162410	N	N	0	N	N
96	20250313	110643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	-80	5	-0.83	230957630	24012	74.88	9710	9710	9580	12580	6780	9680	9618.43	11.44	-6173	9786	9732	9686	9632	9586	9730	9630	95	2900	500	7160	10	1	18900000	1814	17.65	1.86	12	0.13	544.00	5167.00	17100	20240418	-43.86	8980	20241115	6.90	10400	-7.69	20250221	9210	4.23	20250210	17100	-43.86	20240418	8980	6.90	20241115	0.55	N	080160	500	94 억	2162410	N	N	0	N	N
97	20250313	100643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	-80	5	-0.83	193963985	20162	62.87	9710	9710	9580	12580	6780	9680	9620.28	11.44	-4946	9786	9732	9686	9632	9586	9730	9630	95	2900	500	7160	10	1	18900000	1814	17.65	1.86	12	0.11	544.00	5167.00	17100	20240418	-43.86	8980	20241115	6.90	10400	-7.69	20250221	9210	4.23	20250210	17100	-43.86	20240418	8980	6.90	20241115	0.55	N	080160	500	94 억	2162410	N	N	0	N	N
98	20250313	090645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	10	2	0.10	6191130	638	1.99	9710	9710	9680	12580	6780	9680	9703.97	11.44	19	9786	9732	9686	9632	9586	9730	9630	95	2900	500	7160	10	1	18900000	1831	17.81	1.88	12	0.00	544.00	5167.00	17100	20240418	-43.33	8980	20241115	7.91	10400	-6.83	20250221	9210	5.21	20250210	17100	-43.33	20240418	8980	7.91	20241115	0.55	N	080160	500	94 억	2162410	N	N	0	N	N
99	20250312	160640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	0	3	0.00	309889725	32009	51.78	9680	9740	9640	12580	6780	9680	9681.33	11.49	-5759	9866	9772	9686	9592	9506	9730	9550	95	2900	500	7160	10	1	18900000	1830	17.79	1.87	12	0.17	544.00	5167.00	17100	20240418	-43.39	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.56	N	080160	500	94 억	2171317	N	N	560	N	N
100	20250312	150642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	-40	5	-0.41	266005025	27466	44.43	9680	9740	9640	12580	6780	9680	9684.88	11.49	-3887	9866	9772	9686	9592	9506	9730	9550	95	2900	500	7160	10	1	18900000	1822	17.72	1.87	12	0.15	544.00	5167.00	17100	20240418	-43.63	8980	20241115	7.35	10400	-7.31	20250221	9210	4.67	20250210	17100	-43.63	20240418	8980	7.35	20241115	0.56	N	080160	500	94 억	2171317	N	N	560	N	N
101	20250312	140640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-10	5	-0.10	174617620	18000	29.12	9680	9740	9660	12580	6780	9680	9700.98	11.49	-242	9866	9772	9686	9592	9506	9730	9550	95	2900	500	7160	10	1	18900000	1828	17.78	1.87	12	0.10	544.00	5167.00	17100	20240418	-43.45	8980	20241115	7.68	10400	-7.02	20250221	9210	4.99	20250210	17100	-43.45	20240418	8980	7.68	20241115	0.56	N	080160	500	94 억	2171317	N	N	560	N	N
102	20250312	130640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	10	2	0.10	117905160	12143	19.64	9680	9740	9680	12580	6780	9680	9709.72	11.49	1241	9866	9772	9686	9592	9506	9730	9550	95	2900	500	7160	10	1	18900000	1831	17.81	1.88	12	0.06	544.00	5167.00	17100	20240418	-43.33	8980	20241115	7.91	10400	-6.83	20250221	9210	5.21	20250210	17100	-43.33	20240418	8980	7.91	20241115	0.56	N	080160	500	94 억	2171317	N	N	560	N	N
103	20250312	120642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	30	2	0.31	94319120	9711	15.71	9680	9740	9680	12580	6780	9680	9712.61	11.49	2125	9866	9772	9686	9592	9506	9730	9550	95	2900	500	7160	10	1	18900000	1835	17.85	1.88	12	0.05	544.00	5167.00	17100	20240418	-43.22	8980	20241115	8.13	10400	-6.63	20250221	9210	5.43	20250210	17100	-43.22	20240418	8980	8.13	20241115	0.56	N	080160	500	94 억	2171317	N	N	560	N	N
104	20250312	110637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	40	2	0.41	62482925	6435	10.41	9680	9740	9680	12580	6780	9680	9709.86	11.49	2183	9866	9772	9686	9592	9506	9730	9550	95	2900	500	7160	10	1	18900000	1837	17.87	1.88	12	0.03	544.00	5167.00	17100	20240418	-43.16	8980	20241115	8.24	10400	-6.54	20250221	9210	5.54	20250210	17100	-43.16	20240418	8980	8.24	20241115	0.56	N	080160	500	94 억	2171317	N	N	560	N	N
105	20250312	100638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	30	2	0.31	37942455	3907	6.32	9680	9740	9680	12580	6780	9680	9711.40	11.49	1769	9866	9772	9686	9592	9506	9730	9550	95	2900	500	7160	10	1	18900000	1835	17.85	1.88	12	0.02	544.00	5167.00	17100	20240418	-43.22	8980	20241115	8.13	10400	-6.63	20250221	9210	5.43	20250210	17100	-43.22	20240418	8980	8.13	20241115	0.56	N	080160	500	94 억	2171317	N	N	560	N	N
106	20250312	090643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	10	2	0.10	8911280	920	1.49	9680	9690	9680	12580	6780	9680	9686.17	11.49	866	9866	9772	9686	9592	9506	9730	9550	95	2900	500	7160	10	1	18900000	1831	17.81	1.88	12	0.00	544.00	5167.00	17100	20240418	-43.33	8980	20241115	7.91	10400	-6.83	20250221	9210	5.21	20250210	17100	-43.33	20240418	8980	7.91	20241115	0.56	N	080160	500	94 억	2171317	N	N	560	N	N
107	20250311	160634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-230	5	-2.32	597950705	61815	138.40	9780	9780	9600	12880	6940	9910	9673.23	11.59	-13023	10083	9996	9893	9806	9703	9945	9755	95	2970	500	7330	10	1	18900000	1830	17.79	1.87	12	0.33	544.00	5167.00	17100	20240418	-43.39	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.58	N	080160	500	94 억	2190364	N	N	560	N	N
108	20250311	150638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-240	5	-2.42	582973325	60268	134.93	9780	9780	9600	12880	6940	9910	9673.02	11.59	-12236	10083	9996	9893	9806	9703	9945	9755	95	2970	500	7330	10	1	18900000	1828	17.78	1.87	12	0.32	544.00	5167.00	17100	20240418	-43.45	8980	20241115	7.68	10400	-7.02	20250221	9210	4.99	20250210	17100	-43.45	20240418	8980	7.68	20241115	0.58	N	080160	500	94 억	2190364	N	N	64	N	N
109	20250311	140638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-230	5	-2.32	553596780	57235	128.14	9780	9780	9600	12880	6940	9910	9672.35	11.59	-10452	10083	9996	9893	9806	9703	9945	9755	95	2970	500	7330	10	1	18900000	1830	17.79	1.87	12	0.30	544.00	5167.00	17100	20240418	-43.39	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.58	N	080160	500	94 억	2190364	N	N	64	N	N
110	20250311	130638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-230	5	-2.32	534418980	55254	123.71	9780	9780	9600	12880	6940	9910	9672.04	11.59	-10860	10083	9996	9893	9806	9703	9945	9755	95	2970	500	7330	10	1	18900000	1830	17.79	1.87	12	0.29	544.00	5167.00	17100	20240418	-43.39	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.58	N	080160	500	94 억	2190364	N	N	64	N	N
111	20250311	120636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-220	5	-2.22	504201255	52132	116.72	9780	9780	9600	12880	6940	9910	9671.63	11.59	-10643	10083	9996	9893	9806	9703	9945	9755	95	2970	500	7330	10	1	18900000	1831	17.81	1.88	12	0.28	544.00	5167.00	17100	20240418	-43.33	8980	20241115	7.91	10400	-6.83	20250221	9210	5.21	20250210	17100	-43.33	20240418	8980	7.91	20241115	0.58	N	080160	500	94 억	2190364	N	N	64	N	N
112	20250311	110636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-280	5	-2.83	412090175	42603	95.38	9780	9780	9600	12880	6940	9910	9672.80	11.59	-11396	10083	9996	9893	9806	9703	9945	9755	95	2970	500	7330	10	1	18900000	1820	17.70	1.86	12	0.23	544.00	5167.00	17100	20240418	-43.68	8980	20241115	7.24	10400	-7.40	20250221	9210	4.56	20250210	17100	-43.68	20240418	8980	7.24	20241115	0.58	N	080160	500	94 억	2190364	N	N	64	N	N
113	20250311	100638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	-260	5	-2.62	353008575	36461	81.63	9780	9780	9630	12880	6940	9910	9681.81	11.59	-7956	10083	9996	9893	9806	9703	9945	9755	95	2970	500	7330	10	1	18900000	1824	17.74	1.87	12	0.19	544.00	5167.00	17100	20240418	-43.57	8980	20241115	7.46	10400	-7.21	20250221	9210	4.78	20250210	17100	-43.57	20240418	8980	7.46	20241115	0.58	N	080160	500	94 억	2190364	N	N	64	N	N
114	20250311	090638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-230	5	-2.32	46361470	4774	10.69	9780	9780	9670	12880	6940	9910	9711.24	11.59	823	10083	9996	9893	9806	9703	9945	9755	95	2970	500	7330	10	1	18900000	1830	17.79	1.87	12	0.03	544.00	5167.00	17100	20240418	-43.39	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.58	N	080160	500	94 억	2190364	N	N	64	N	N
115	20250310	160631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9910	-40	5	-0.40	442258400	44583	73.96	9950	9980	9790	12930	6970	9950	9919.89	11.67	-10604	10310	10130	9880	9700	9450	10220	9790	95	2980	500	7360	10	1	18900000	1873	18.22	1.92	12	0.24	544.00	5167.00	17170	20240226	-42.28	8980	20241115	10.36	10400	-4.71	20250221	9210	7.60	20250210	17100	-42.05	20240418	8980	10.36	20241115	0.56	N	080160	500	94 억	2205315	N	N	64	N	N
116	20250310	150635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-60	5	-0.60	403094320	40648	67.43	9950	9980	9790	12930	6970	9950	9916.71	11.67	-9426	10310	10130	9880	9700	9450	10220	9790	95	2980	500	7360	10	1	18900000	1869	18.18	1.91	12	0.22	544.00	5167.00	17170	20240226	-42.40	8980	20241115	10.13	10400	-4.90	20250221	9210	7.38	20250210	17100	-42.16	20240418	8980	10.13	20241115	0.56	N	080160	500	94 억	2205315	N	N	0	N	N
117	20250310	140635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	0	3	0.00	336520530	33942	56.31	9950	9980	9790	12930	6970	9950	9914.58	11.67	-5842	10310	10130	9880	9700	9450	10220	9790	95	2980	500	7360	10	1	18900000	1881	18.29	1.93	12	0.18	544.00	5167.00	17170	20240226	-42.05	8980	20241115	10.80	10400	-4.33	20250221	9210	8.03	20250210	17100	-41.81	20240418	8980	10.80	20241115	0.56	N	080160	500	94 억	2205315	N	N	0	N	N
118	20250310	130633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	0	3	0.00	281729550	28440	47.18	9950	9970	9790	12930	6970	9950	9906.10	11.67	-8389	10310	10130	9880	9700	9450	10220	9790	95	2980	500	7360	10	1	18900000	1881	18.29	1.93	12	0.15	544.00	5167.00	17170	20240226	-42.05	8980	20241115	10.80	10400	-4.33	20250221	9210	8.03	20250210	17100	-41.81	20240418	8980	10.80	20241115	0.56	N	080160	500	94 억	2205315	N	N	0	N	N
119	20250310	120632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	10	2	0.10	204618350	20696	34.33	9950	9970	9790	12930	6970	9950	9886.85	11.67	-4152	10310	10130	9880	9700	9450	10220	9790	95	2980	500	7360	10	1	18900000	1882	18.31	1.93	12	0.11	544.00	5167.00	17170	20240226	-41.99	8980	20241115	10.91	10400	-4.23	20250221	9210	8.14	20250210	17100	-41.75	20240418	8980	10.91	20241115	0.56	N	080160	500	94 억	2205315	N	N	0	N	N
120	20250310	110632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-20	5	-0.20	161593530	16368	27.15	9950	9970	9790	12930	6970	9950	9872.53	11.67	-2262	10310	10130	9880	9700	9450	10220	9790	95	2980	500	7360	10	1	18900000	1877	18.25	1.92	12	0.09	544.00	5167.00	17170	20240226	-42.17	8980	20241115	10.58	10400	-4.52	20250221	9210	7.82	20250210	17100	-41.93	20240418	8980	10.58	20241115	0.56	N	080160	500	94 억	2205315	N	N	0	N	N
121	20250310	100633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9860	-90	5	-0.90	90147910	9150	15.18	9950	9970	9790	12930	6970	9950	9852.23	11.67	-1607	10310	10130	9880	9700	9450	10220	9790	95	2980	500	7360	10	1	18900000	1864	18.12	1.91	12	0.05	544.00	5167.00	17170	20240226	-42.57	8980	20241115	9.80	10400	-5.19	20250221	9210	7.06	20250210	17100	-42.34	20240418	8980	9.80	20241115	0.56	N	080160	500	94 억	2205315	N	N	0	N	N
122	20250310	090633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9850	-100	5	-1.01	13210060	1334	2.21	9950	9970	9850	12930	6970	9950	9902.59	11.67	-708	10310	10130	9880	9700	9450	10220	9790	95	2980	500	7360	10	1	18900000	1862	18.11	1.91	12	0.01	544.00	5167.00	17170	20240226	-42.63	8980	20241115	9.69	10400	-5.29	20250221	9210	6.95	20250210	17100	-42.40	20240418	8980	9.69	20241115	0.56	N	080160	500	94 억	2205315	N	N	0	N	N
123	20250307	160631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	240	2	2.47	592959335	59764	131.48	9680	10060	9630	12620	6800	9710	9921.68	11.65	9995	9963	9836	9773	9646	9583	9805	9615	95	2910	500	7180	10	1	18900000	1881	18.29	1.93	12	0.32	544.00	5167.00	17200	20240223	-42.15	8980	20241115	10.80	10400	-4.33	20250221	9210	8.03	20250210	17100	-41.81	20240418	8980	10.80	20241115	0.56	N	080160	500	94 억	2201406	N	N	137	N	N
124	20250307	150634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	170	2	1.75	565390275	56990	125.38	9680	10060	9630	12620	6800	9710	9920.87	11.65	10554	9963	9836	9773	9646	9583	9805	9615	95	2910	500	7180	10	1	18900000	1867	18.16	1.91	12	0.30	544.00	5167.00	17200	20240223	-42.56	8980	20241115	10.02	10400	-5.00	20250221	9210	7.27	20250210	17100	-42.22	20240418	8980	10.02	20241115	0.56	N	080160	500	94 억	2201406	N	N	137	N	N
125	20250307	140632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	220	2	2.27	488981010	49282	108.42	9680	10060	9630	12620	6800	9710	9922.10	11.65	13689	9963	9836	9773	9646	9583	9805	9615	95	2910	500	7180	10	1	18900000	1877	18.25	1.92	12	0.26	544.00	5167.00	17200	20240223	-42.27	8980	20241115	10.58	10400	-4.52	20250221	9210	7.82	20250210	17100	-41.93	20240418	8980	10.58	20241115	0.56	N	080160	500	94 억	2201406	N	N	137	N	N
126	20250307	130633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	260	2	2.68	439496770	44318	97.50	9680	10060	9630	12620	6800	9710	9916.89	11.65	16149	9963	9836	9773	9646	9583	9805	9615	95	2910	500	7180	10	1	18900000	1884	18.33	1.93	12	0.23	544.00	5167.00	17200	20240223	-42.03	8980	20241115	11.02	10400	-4.13	20250221	9210	8.25	20250210	17100	-41.70	20240418	8980	11.02	20241115	0.56	N	080160	500	94 억	2201406	N	N	137	N	N
127	20250307	120634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9910	200	2	2.06	388251600	39167	86.17	9680	10060	9630	12620	6800	9710	9912.72	11.65	16904	9963	9836	9773	9646	9583	9805	9615	95	2910	500	7180	10	1	18900000	1873	18.22	1.92	12	0.21	544.00	5167.00	17200	20240223	-42.38	8980	20241115	10.36	10400	-4.71	20250221	9210	7.60	20250210	17100	-42.05	20240418	8980	10.36	20241115	0.56	N	080160	500	94 억	2201406	N	N	137	N	N
128	20250307	110632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	230	2	2.37	363319090	36660	80.65	9680	10060	9630	12620	6800	9710	9910.50	11.65	17750	9963	9836	9773	9646	9583	9805	9615	95	2910	500	7180	10	1	18900000	1879	18.27	1.92	12	0.19	544.00	5167.00	17200	20240223	-42.21	8980	20241115	10.69	10400	-4.42	20250221	9210	7.93	20250210	17100	-41.87	20240418	8980	10.69	20241115	0.56	N	080160	500	94 억	2201406	N	N	137	N	N
129	20250307	100630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	170	2	1.75	119214490	12145	26.72	9680	9890	9630	12620	6800	9710	9815.93	11.65	4950	9963	9836	9773	9646	9583	9805	9615	95	2910	500	7180	10	1	18900000	1867	18.16	1.91	12	0.06	544.00	5167.00	17200	20240223	-42.56	8980	20241115	10.02	10400	-5.00	20250221	9210	7.27	20250210	17100	-42.22	20240418	8980	10.02	20241115	0.56	N	080160	500	94 억	2201406	N	N	137	N	N
130	20250307	090634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	10	2	0.10	13342090	1381	3.04	9680	9720	9630	12620	6800	9710	9661.18	11.65	-136	9963	9836	9773	9646	9583	9805	9615	95	2910	500	7180	10	1	18900000	1837	17.87	1.88	12	0.01	544.00	5167.00	17200	20240223	-43.49	8980	20241115	8.24	10400	-6.54	20250221	9210	5.54	20250210	17100	-43.16	20240418	8980	8.24	20241115	0.56	N	080160	500	94 억	2201406	N	N	137	N	N
131	20250306	160629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9710	-80	5	-0.82	358662720	36600	131.45	9840	9900	9710	12720	6860	9790	9799.53	11.67	-1113	9936	9862	9756	9682	9576	9900	9720	95	2930	500	7240	10	1	18900000	1835	17.85	1.88	12	0.19	544.00	5167.00	17360	20240222	-44.07	8980	20241115	8.13	10400	-6.63	20250221	9210	5.43	20250210	17100	-43.22	20240418	8980	8.13	20241115	0.56	N	080160	500	94 억	2205749	N	N	137	N	N
132	20250306	150628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	-70	5	-0.72	332286100	33886	121.70	9840	9900	9710	12720	6860	9790	9806.00	11.67	-648	9936	9862	9756	9682	9576	9900	9720	95	2930	500	7240	10	1	18900000	1837	17.87	1.88	12	0.18	544.00	5167.00	17360	20240222	-44.01	8980	20241115	8.24	10400	-6.54	20250221	9210	5.54	20250210	17100	-43.16	20240418	8980	8.24	20241115	0.56	N	080160	500	94 억	2205749	N	N	0	N	N
133	20250306	140627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-40	5	-0.41	274262360	27922	100.28	9840	9900	9740	12720	6860	9790	9822.45	11.67	290	9936	9862	9756	9682	9576	9900	9720	95	2930	500	7240	10	1	18900000	1843	17.92	1.89	12	0.15	544.00	5167.00	17360	20240222	-43.84	8980	20241115	8.57	10400	-6.25	20250221	9210	5.86	20250210	17100	-42.98	20240418	8980	8.57	20241115	0.56	N	080160	500	94 억	2205749	N	N	0	N	N
134	20250306	130629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	-20	5	-0.20	256450545	26096	93.72	9840	9900	9740	12720	6860	9790	9827.20	11.67	675	9936	9862	9756	9682	9576	9900	9720	95	2930	500	7240	10	1	18900000	1847	17.96	1.89	12	0.14	544.00	5167.00	17360	20240222	-43.72	8980	20241115	8.80	10400	-6.06	20250221	9210	6.08	20250210	17100	-42.87	20240418	8980	8.80	20241115	0.56	N	080160	500	94 억	2205749	N	N	0	N	N
135	20250306	120628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	20	2	0.20	201899065	20520	73.70	9840	9900	9780	12720	6860	9790	9839.14	11.67	3977	9936	9862	9756	9682	9576	9900	9720	95	2930	500	7240	10	1	18900000	1854	18.03	1.90	12	0.11	544.00	5167.00	17360	20240222	-43.49	8980	20241115	9.24	10400	-5.67	20250221	9210	6.51	20250210	17100	-42.63	20240418	8980	9.24	20241115	0.56	N	080160	500	94 억	2205749	N	N	0	N	N
136	20250306	110626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	30	2	0.31	181809490	18472	66.34	9840	9900	9780	12720	6860	9790	9842.44	11.67	4205	9936	9862	9756	9682	9576	9900	9720	95	2930	500	7240	10	1	18900000	1856	18.05	1.90	12	0.10	544.00	5167.00	17360	20240222	-43.43	8980	20241115	9.35	10400	-5.58	20250221	9210	6.62	20250210	17100	-42.57	20240418	8980	9.35	20241115	0.56	N	080160	500	94 억	2205749	N	N	0	N	N
137	20250306	100627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	90	2	0.92	108468600	11024	39.59	9840	9880	9780	12720	6860	9790	9839.31	11.67	1566	9936	9862	9756	9682	9576	9900	9720	95	2930	500	7240	10	1	18900000	1867	18.16	1.91	12	0.06	544.00	5167.00	17360	20240222	-43.09	8980	20241115	10.02	10400	-5.00	20250221	9210	7.27	20250210	17100	-42.22	20240418	8980	10.02	20241115	0.56	N	080160	500	94 억	2205749	N	N	0	N	N
138	20250306	090631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	0	3	0.00	18238750	1860	6.68	9840	9840	9780	12720	6860	9790	9805.78	11.67	-698	9936	9862	9756	9682	9576	9900	9720	95	2930	500	7240	10	1	18900000	1850	18.00	1.89	12	0.01	544.00	5167.00	17360	20240222	-43.61	8980	20241115	9.02	10400	-5.87	20250221	9210	6.30	20250210	17100	-42.75	20240418	8980	9.02	20241115	0.56	N	080160	500	94 억	2205749	N	N	0	N	N
139	20250305	160621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	110	2	1.14	265815590	27333	43.31	9670	9830	9650	12580	6780	9680	9724.83	11.61	3202	10046	9862	9726	9542	9406	9795	9475	95	2900	500	7160	10	1	18900000	1850	18.00	1.89	12	0.14	544.00	5167.00	17360	20240222	-43.61	8980	20241115	9.02	10400	-5.87	20250221	9210	6.30	20250210	17100	-42.75	20240418	8980	9.02	20241115	0.56	N	080160	500	94 억	2193510	N	N	112	N	N
140	20250305	150624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	90	2	0.93	253946760	26120	41.39	9670	9830	9650	12580	6780	9680	9722.31	11.61	3143	10046	9862	9726	9542	9406	9795	9475	95	2900	500	7160	10	1	18900000	1847	17.96	1.89	12	0.14	544.00	5167.00	17360	20240222	-43.72	8980	20241115	8.80	10400	-6.06	20250221	9210	6.08	20250210	17100	-42.87	20240418	8980	8.80	20241115	0.56	N	080160	500	94 억	2193510	N	N	112	N	N
141	20250305	140622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	70	2	0.72	240743500	24767	39.24	9670	9830	9650	12580	6780	9680	9720.33	11.61	2279	10046	9862	9726	9542	9406	9795	9475	95	2900	500	7160	10	1	18900000	1843	17.92	1.89	12	0.13	544.00	5167.00	17360	20240222	-43.84	8980	20241115	8.57	10400	-6.25	20250221	9210	5.86	20250210	17100	-42.98	20240418	8980	8.57	20241115	0.56	N	080160	500	94 억	2193510	N	N	112	N	N
142	20250305	130621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	60	2	0.62	213541620	21977	34.82	9670	9830	9650	12580	6780	9680	9716.60	11.61	2218	10046	9862	9726	9542	9406	9795	9475	95	2900	500	7160	10	1	18900000	1841	17.90	1.89	12	0.12	544.00	5167.00	17360	20240222	-43.89	8980	20241115	8.46	10400	-6.35	20250221	9210	5.75	20250210	17100	-43.04	20240418	8980	8.46	20241115	0.56	N	080160	500	94 억	2193510	N	N	112	N	N
143	20250305	120623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	50	2	0.52	179698375	18493	29.30	9670	9830	9650	12580	6780	9680	9717.10	11.61	1161	10046	9862	9726	9542	9406	9795	9475	95	2900	500	7160	10	1	18900000	1839	17.89	1.88	12	0.10	544.00	5167.00	17360	20240222	-43.95	8980	20241115	8.35	10400	-6.44	20250221	9210	5.65	20250210	17100	-43.10	20240418	8980	8.35	20241115	0.56	N	080160	500	94 억	2193510	N	N	112	N	N
144	20250305	110619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	50	2	0.52	141571315	14588	23.12	9670	9780	9650	12580	6780	9680	9704.64	11.61	1493	10046	9862	9726	9542	9406	9795	9475	95	2900	500	7160	10	1	18900000	1839	17.89	1.88	12	0.08	544.00	5167.00	17360	20240222	-43.95	8980	20241115	8.35	10400	-6.44	20250221	9210	5.65	20250210	17100	-43.10	20240418	8980	8.35	20241115	0.56	N	080160	500	94 억	2193510	N	N	112	N	N
145	20250305	100622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	0	3	0.00	115146275	11872	18.81	9670	9780	9650	12580	6780	9680	9698.98	11.61	1246	10046	9862	9726	9542	9406	9795	9475	95	2900	500	7160	10	1	18900000	1830	17.79	1.87	12	0.06	544.00	5167.00	17360	20240222	-44.24	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.56	N	080160	500	94 억	2193510	N	N	112	N	N
146	20250305	090620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	60	2	0.62	16628465	1710	2.71	9670	9780	9660	12580	6780	9680	9724.25	11.61	-258	10046	9862	9726	9542	9406	9795	9475	95	2900	500	7160	10	1	18900000	1841	17.90	1.89	12	0.01	544.00	5167.00	17360	20240222	-43.89	8980	20241115	8.46	10400	-6.35	20250221	9210	5.75	20250210	17100	-43.04	20240418	8980	8.46	20241115	0.56	N	080160	500	94 억	2193510	N	N	112	N	N
147	20250304	160615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-230	5	-2.32	604284520	62270	114.37	9910	9910	9590	12880	6940	9910	9704.26	11.71	-13199	10316	10112	10006	9802	9696	10060	9750	95	2970	500	7330	10	1	18900000	1830	17.79	1.87	12	0.33	544.00	5167.00	17460	20240220	-44.56	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.54	N	080160	500	94 억	2212722	N	N	112	N	N
148	20250304	150611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-230	5	-2.32	558108650	57495	105.60	9910	9910	9590	12880	6940	9910	9707.08	11.71	-13371	10316	10112	10006	9802	9696	10060	9750	95	2970	500	7330	10	1	18900000	1830	17.79	1.87	12	0.30	544.00	5167.00	17460	20240220	-44.56	8980	20241115	7.80	10400	-6.92	20250221	9210	5.10	20250210	17100	-43.39	20240418	8980	7.80	20241115	0.54	N	080160	500	94 억	2212722	N	N	0	N	N
149	20250304	140615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-210	5	-2.12	528798990	54468	100.04	9910	9910	9590	12880	6940	9910	9708.43	11.71	-11623	10316	10112	10006	9802	9696	10060	9750	95	2970	500	7330	10	1	18900000	1833	17.83	1.88	12	0.29	544.00	5167.00	17460	20240220	-44.44	8980	20241115	8.02	10400	-6.73	20250221	9210	5.32	20250210	17100	-43.27	20240418	8980	8.02	20241115	0.54	N	080160	500	94 억	2212722	N	N	0	N	N
150	20250304	130613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-220	5	-2.22	487942130	50255	92.30	9910	9910	9590	12880	6940	9910	9709.33	11.71	-8876	10316	10112	10006	9802	9696	10060	9750	95	2970	500	7330	10	1	18900000	1831	17.81	1.88	12	0.27	544.00	5167.00	17460	20240220	-44.50	8980	20241115	7.91	10400	-6.83	20250221	9210	5.21	20250210	17100	-43.33	20240418	8980	7.91	20241115	0.54	N	080160	500	94 억	2212722	N	N	0	N	N
151	20250304	120612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-210	5	-2.12	467887905	48185	88.50	9910	9910	9590	12880	6940	9910	9710.24	11.71	-8099	10316	10112	10006	9802	9696	10060	9750	95	2970	500	7330	10	1	18900000	1833	17.83	1.88	12	0.25	544.00	5167.00	17460	20240220	-44.44	8980	20241115	8.02	10400	-6.73	20250221	9210	5.32	20250210	17100	-43.27	20240418	8980	8.02	20241115	0.54	N	080160	500	94 억	2212722	N	N	0	N	N
152	20250304	110614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-220	5	-2.22	442148285	45528	83.62	9910	9910	9590	12880	6940	9910	9711.57	11.71	-8240	10316	10112	10006	9802	9696	10060	9750	95	2970	500	7330	10	1	18900000	1831	17.81	1.88	12	0.24	544.00	5167.00	17460	20240220	-44.50	8980	20241115	7.91	10400	-6.83	20250221	9210	5.21	20250210	17100	-43.33	20240418	8980	7.91	20241115	0.54	N	080160	500	94 억	2212722	N	N	0	N	N
153	20250304	100611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	-150	5	-1.51	300921750	30965	56.87	9910	9910	9590	12880	6940	9910	9718.13	11.71	-1370	10316	10112	10006	9802	9696	10060	9750	95	2970	500	7330	10	1	18900000	1845	17.94	1.89	12	0.16	544.00	5167.00	17460	20240220	-44.10	8980	20241115	8.69	10400	-6.15	20250221	9210	5.97	20250210	17100	-42.92	20240418	8980	8.69	20241115	0.54	N	080160	500	94 억	2212722	N	N	0	N	N
154	20250304	090609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	-180	5	-1.82	68415700	7018	12.89	9910	9910	9660	12880	6940	9910	9748.60	11.71	-445	10316	10112	10006	9802	9696	10060	9750	95	2970	500	7330	10	1	18900000	1839	17.89	1.88	12	0.04	544.00	5167.00	17460	20240220	-44.27	8980	20241115	8.35	10400	-6.44	20250221	9210	5.65	20250210	17100	-43.10	20240418	8980	8.35	20241115	0.54	N	080160	500	94 억	2212722	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History