KissMeData/084650/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	marginalRateClassCode	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	141919	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2145	-60	5	-2.72	1137308841	528282	94.15	2140	2185	2135	2865	1545	2205	2152.84	3.64	56005	2298	2251	2228	2181	2158	2240	2170	372	660	500	1360	5	1	74239990	1592	-6.68	0.74	12	0.71	-321.00	2914.00	5420	20240819	-60.42	2085	20240618	2.88	3915	-45.21	20250109	2135	0.47	20250331	5420	-60.42	20240819	2085	2.88	20240618	7.15	Y	084650	500	371 억	2703515	N	N	110	N	N
3	20250328	160713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2205	-70	5	-3.08	1190938934	534585	103.53	2275	2275	2205	2955	1595	2275	2227.90	2.61	44270	2378	2326	2293	2241	2208	2310	2225	372	680	500	1410	5	1	74239990	1637	-6.87	0.76	12	0.72	-321.00	2914.00	5420	20240819	-59.32	2085	20240618	5.76	3915	-43.68	20250109	2205	0.00	20250328	5420	-59.32	20240819	2085	5.76	20240618	7.17	N	084650	500	371 억	1938676	N	N	110	N	N
4	20250328	150717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2205	-70	5	-3.08	1101909444	494247	95.72	2275	2275	2205	2955	1595	2275	2229.47	2.61	38552	2378	2326	2293	2241	2208	2310	2225	372	680	500	1410	5	1	74239990	1637	-6.87	0.76	12	0.67	-321.00	2914.00	5420	20240819	-59.32	2085	20240618	5.76	3915	-43.68	20250109	2205	0.00	20250328	5420	-59.32	20240819	2085	5.76	20240618	7.17	N	084650	500	371 억	1938676	N	N	133	N	N
5	20250328	140718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2225	-50	5	-2.20	888894994	397984	77.08	2275	2275	2210	2955	1595	2275	2233.49	2.61	27740	2378	2326	2293	2241	2208	2310	2225	372	680	500	1410	5	1	74239990	1652	-6.93	0.76	12	0.54	-321.00	2914.00	5420	20240819	-58.95	2085	20240618	6.71	3915	-43.17	20250109	2210	0.68	20250328	5420	-58.95	20240819	2085	6.71	20240618	7.17	N	084650	500	371 억	1938676	N	N	133	N	N
6	20250328	130717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2230	-45	5	-1.98	780324327	349222	67.63	2275	2275	2210	2955	1595	2275	2234.46	2.61	26356	2378	2326	2293	2241	2208	2310	2225	372	680	500	1410	5	1	74239990	1656	-6.95	0.77	12	0.47	-321.00	2914.00	5420	20240819	-58.86	2085	20240618	6.95	3915	-43.04	20250109	2210	0.90	20250328	5420	-58.86	20240819	2085	6.95	20240618	7.17	N	084650	500	371 억	1938676	N	N	133	N	N
7	20250328	120716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2225	-50	5	-2.20	632212527	282478	54.71	2275	2275	2220	2955	1595	2275	2238.09	2.61	7763	2378	2326	2293	2241	2208	2310	2225	372	680	500	1410	5	1	74239990	1652	-6.93	0.76	12	0.38	-321.00	2914.00	5420	20240819	-58.95	2085	20240618	6.71	3915	-43.17	20250109	2220	0.23	20250328	5420	-58.95	20240819	2085	6.71	20240618	7.17	N	084650	500	371 억	1938676	N	N	133	N	N
8	20250328	110713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2240	-35	5	-1.54	553014607	246969	47.83	2275	2275	2220	2955	1595	2275	2239.21	2.61	10696	2378	2326	2293	2241	2208	2310	2225	372	680	500	1410	5	1	74239990	1663	-6.98	0.77	12	0.33	-321.00	2914.00	5420	20240819	-58.67	2085	20240618	7.43	3915	-42.78	20250109	2220	0.90	20250328	5420	-58.67	20240819	2085	7.43	20240618	7.17	N	084650	500	371 억	1938676	N	N	133	N	N
9	20250328	100718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2235	-40	5	-1.76	413303572	184733	35.78	2275	2275	2220	2955	1595	2275	2237.30	2.61	8030	2378	2326	2293	2241	2208	2310	2225	372	680	500	1410	5	1	74239990	1659	-6.96	0.77	12	0.25	-321.00	2914.00	5420	20240819	-58.76	2085	20240618	7.19	3915	-42.91	20250109	2220	0.68	20250328	5420	-58.76	20240819	2085	7.19	20240618	7.17	N	084650	500	371 억	1938676	N	N	133	N	N
10	20250328	090723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2235	-40	5	-1.76	143566895	63903	12.38	2275	2275	2230	2955	1595	2275	2246.64	2.61	-40235	2378	2326	2293	2241	2208	2310	2225	372	680	500	1410	5	1	74239990	1659	-6.96	0.77	12	0.09	-321.00	2914.00	5420	20240819	-58.76	2085	20240618	7.19	3915	-42.91	20250109	2230	0.22	20250328	5420	-58.76	20240819	2085	7.19	20240618	7.17	N	084650	500	371 억	1938676	N	N	133	N	N
11	20250327	161626	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2275	-55	5	-2.36	1158582117	505641	143.41	2320	2345	2260	3025	1635	2330	2291.36	2.66	-42114	2366	2347	2321	2302	2276	2357	2312	372	695	500	1440	5	1	74239990	1689	-7.09	0.78	12	0.68	-321.00	2914.00	5420	20240819	-58.03	2085	20240618	9.11	3915	-41.89	20250109	2250	1.11	20250321	5420	-58.03	20240819	2085	9.11	20240618	7.23	N	084650	500	371 억	1976441	N	N	133	N	N
12	20250327	150715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2270	-60	5	-2.58	1043669162	454982	129.04	2320	2345	2260	3025	1635	2330	2293.87	2.66	-39779	2366	2347	2321	2302	2276	2357	2312	372	695	500	1440	5	1	74239990	1685	-7.07	0.78	12	0.61	-321.00	2914.00	5420	20240819	-58.12	2085	20240618	8.87	3915	-42.02	20250109	2250	0.89	20250321	5420	-58.12	20240819	2085	8.87	20240618	7.23	N	084650	500	371 억	1976441	N	N	3653	N	N
13	20250327	140714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2280	-50	5	-2.15	794940942	345467	97.98	2320	2345	2280	3025	1635	2330	2301.06	2.66	-30579	2366	2347	2321	2302	2276	2357	2312	372	695	500	1440	5	1	74239990	1693	-7.10	0.78	12	0.47	-321.00	2914.00	5420	20240819	-57.93	2085	20240618	9.35	3915	-41.76	20250109	2250	1.33	20250321	5420	-57.93	20240819	2085	9.35	20240618	7.23	N	084650	500	371 억	1976441	N	N	3653	N	N
14	20250327	130712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2295	-35	5	-1.50	624353760	270775	76.80	2320	2345	2280	3025	1635	2330	2305.80	2.66	-28445	2366	2347	2321	2302	2276	2357	2312	372	695	500	1440	5	1	74239990	1704	-7.15	0.79	12	0.36	-321.00	2914.00	5420	20240819	-57.66	2085	20240618	10.07	3915	-41.38	20250109	2250	2.00	20250321	5420	-57.66	20240819	2085	10.07	20240618	7.23	N	084650	500	371 억	1976441	N	N	3653	N	N
15	20250327	120718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2305	-25	5	-1.07	552047390	239220	67.85	2320	2345	2280	3025	1635	2330	2307.70	2.66	-31009	2366	2347	2321	2302	2276	2357	2312	372	695	500	1440	5	1	74239990	1711	-7.18	0.79	12	0.32	-321.00	2914.00	5420	20240819	-57.47	2085	20240618	10.55	3915	-41.12	20250109	2250	2.44	20250321	5420	-57.47	20240819	2085	10.55	20240618	7.23	N	084650	500	371 억	1976441	N	N	3653	N	N
16	20250327	110716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2290	-40	5	-1.72	484480805	209733	59.49	2320	2345	2285	3025	1635	2330	2309.99	2.66	-24954	2366	2347	2321	2302	2276	2357	2312	372	695	500	1440	5	1	74239990	1700	-7.13	0.79	12	0.28	-321.00	2914.00	5420	20240819	-57.75	2085	20240618	9.83	3915	-41.51	20250109	2250	1.78	20250321	5420	-57.75	20240819	2085	9.83	20240618	7.23	N	084650	500	371 억	1976441	N	N	3653	N	N
17	20250327	100711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	265602880	114598	32.50	2320	2345	2300	3025	1635	2330	2317.69	2.66	14801	2366	2347	2321	2302	2276	2357	2312	372	695	500	1440	5	1	74239990	1722	-7.23	0.80	12	0.15	-321.00	2914.00	5420	20240819	-57.20	2085	20240618	11.27	3915	-40.74	20250109	2250	3.11	20250321	5420	-57.20	20240819	2085	11.27	20240618	7.23	N	084650	500	371 억	1976441	N	N	3653	N	N
18	20250327	090716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2305	-25	5	-1.07	51584275	22305	6.33	2320	2325	2300	3025	1635	2330	2312.68	2.66	-8711	2366	2347	2321	2302	2276	2357	2312	372	695	500	1440	5	1	74239990	1711	-7.18	0.79	12	0.03	-321.00	2914.00	5420	20240819	-57.47	2085	20240618	10.55	3915	-41.12	20250109	2250	2.44	20250321	5420	-57.47	20240819	2085	10.55	20240618	7.23	N	084650	500	371 억	1976441	N	N	3653	N	N
19	20250326	160706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2330	20	2	0.87	810538183	348953	93.73	2295	2340	2295	3000	1620	2310	2322.65	2.51	68061	2370	2340	2305	2275	2240	2355	2290	372	690	500	1430	5	1	74239990	1730	-7.26	0.80	12	0.47	-321.00	2914.00	5420	20240819	-57.01	2085	20240618	11.75	3915	-40.49	20250109	2250	3.56	20250321	5420	-57.01	20240819	2085	11.75	20240618	7.24	N	084650	500	371 억	1861294	N	N	3653	N	N
20	20250326	150708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2330	20	2	0.87	672904378	289806	77.84	2295	2340	2295	3000	1620	2310	2321.91	2.51	51465	2370	2340	2305	2275	2240	2355	2290	372	690	500	1430	5	1	74239990	1730	-7.26	0.80	12	0.39	-321.00	2914.00	5420	20240819	-57.01	2085	20240618	11.75	3915	-40.49	20250109	2250	3.56	20250321	5420	-57.01	20240819	2085	11.75	20240618	7.24	N	084650	500	371 억	1861294	N	N	0	N	N
21	20250326	140708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2335	25	2	1.08	591051213	254671	68.41	2295	2340	2295	3000	1620	2310	2320.84	2.51	48503	2370	2340	2305	2275	2240	2355	2290	372	690	500	1430	5	1	74239990	1734	-7.27	0.80	12	0.34	-321.00	2914.00	5420	20240819	-56.92	2085	20240618	11.99	3915	-40.36	20250109	2250	3.78	20250321	5420	-56.92	20240819	2085	11.99	20240618	7.24	N	084650	500	371 억	1861294	N	N	0	N	N
22	20250326	130710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2332	22	2	0.95	458574590	197827	53.14	2295	2340	2295	3000	1620	2310	2318.06	2.51	30944	2370	2340	2305	2275	2240	2355	2290	372	690	500	1430	5	1	74239990	1731	-7.26	0.80	12	0.27	-321.00	2914.00	5420	20240819	-56.97	2085	20240618	11.85	3915	-40.43	20250109	2250	3.64	20250321	5420	-56.97	20240819	2085	11.85	20240618	7.24	N	084650	500	371 억	1861294	N	N	0	N	N
23	20250326	120712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2330	20	2	0.87	368976012	159285	42.79	2295	2335	2295	3000	1620	2310	2316.45	2.51	30823	2370	2340	2305	2275	2240	2355	2290	372	690	500	1430	5	1	74239990	1730	-7.26	0.80	12	0.21	-321.00	2914.00	5420	20240819	-57.01	2085	20240618	11.75	3915	-40.49	20250109	2250	3.56	20250321	5420	-57.01	20240819	2085	11.75	20240618	7.24	N	084650	500	371 억	1861294	N	N	0	N	N
24	20250326	110710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2320	10	2	0.43	320864722	138540	37.21	2295	2335	2295	3000	1620	2310	2316.04	2.51	29728	2370	2340	2305	2275	2240	2355	2290	372	690	500	1430	5	1	74239990	1722	-7.23	0.80	12	0.19	-321.00	2914.00	5420	20240819	-57.20	2085	20240618	11.27	3915	-40.74	20250109	2250	3.11	20250321	5420	-57.20	20240819	2085	11.27	20240618	7.24	N	084650	500	371 억	1861294	N	N	0	N	N
25	20250326	100710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2320	10	2	0.43	175362827	75827	20.37	2295	2330	2295	3000	1620	2310	2312.67	2.51	-2192	2370	2340	2305	2275	2240	2355	2290	372	690	500	1430	5	1	74239990	1722	-7.23	0.80	12	0.10	-321.00	2914.00	5420	20240819	-57.20	2085	20240618	11.27	3915	-40.74	20250109	2250	3.11	20250321	5420	-57.20	20240819	2085	11.27	20240618	7.24	N	084650	500	371 억	1861294	N	N	0	N	N
26	20250326	090710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2315	5	2	0.22	50376295	21758	5.84	2295	2330	2295	3000	1620	2310	2315.30	2.51	6937	2370	2340	2305	2275	2240	2355	2290	372	690	500	1430	5	1	74239990	1719	-7.21	0.79	12	0.03	-321.00	2914.00	5420	20240819	-57.29	2085	20240618	11.03	3915	-40.87	20250109	2250	2.89	20250321	5420	-57.29	20240819	2085	11.03	20240618	7.24	N	084650	500	371 억	1861294	N	N	0	N	N
27	20250325	160706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2310	25	2	1.09	841802728	365520	96.23	2290	2335	2270	2970	1600	2285	2303.02	2.34	11770	2351	2317	2301	2267	2251	2310	2260	372	685	500	1410	5	1	74239990	1715	-36.67	0.75	12	0.49	-63.00	3068.00	5420	20240819	-57.38	2085	20240618	10.79	3915	-41.00	20250109	2250	2.67	20250321	5420	-57.38	20240819	2085	10.79	20240618	7.34	N	084650	500	371 억	1735403	N	N	12	N	N
28	20250325	150707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2290	5	2	0.22	776713993	337187	88.77	2290	2335	2270	2970	1600	2285	2303.51	2.34	12120	2351	2317	2301	2267	2251	2310	2260	372	685	500	1410	5	1	74239990	1700	-36.35	0.75	12	0.45	-63.00	3068.00	5420	20240819	-57.75	2085	20240618	9.83	3915	-41.51	20250109	2250	1.78	20250321	5420	-57.75	20240819	2085	9.83	20240618	7.34	N	084650	500	371 억	1735403	N	N	12	N	N
29	20250325	140704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2275	-10	5	-0.44	700214368	303705	79.96	2290	2335	2270	2970	1600	2285	2305.58	2.34	-122	2351	2317	2301	2267	2251	2310	2260	372	685	500	1410	5	1	74239990	1689	-36.11	0.74	12	0.41	-63.00	3068.00	5420	20240819	-58.03	2085	20240618	9.11	3915	-41.89	20250109	2250	1.11	20250321	5420	-58.03	20240819	2085	9.11	20240618	7.34	N	084650	500	371 억	1735403	N	N	12	N	N
30	20250325	130705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2290	5	2	0.22	568246953	245881	64.73	2290	2335	2285	2970	1600	2285	2311.07	2.34	2303	2351	2317	2301	2267	2251	2310	2260	372	685	500	1410	5	1	74239990	1700	-36.35	0.75	12	0.33	-63.00	3068.00	5420	20240819	-57.75	2085	20240618	9.83	3915	-41.51	20250109	2250	1.78	20250321	5420	-57.75	20240819	2085	9.83	20240618	7.34	N	084650	500	371 억	1735403	N	N	12	N	N
31	20250325	120705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2295	10	2	0.44	501348319	216758	57.07	2290	2335	2285	2970	1600	2285	2312.95	2.34	2353	2351	2317	2301	2267	2251	2310	2260	372	685	500	1410	5	1	74239990	1704	-36.43	0.75	12	0.29	-63.00	3068.00	5420	20240819	-57.66	2085	20240618	10.07	3915	-41.38	20250109	2250	2.00	20250321	5420	-57.66	20240819	2085	10.07	20240618	7.34	N	084650	500	371 억	1735403	N	N	12	N	N
32	20250325	110705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2315	30	2	1.31	364733844	157681	41.51	2290	2335	2285	2970	1600	2285	2313.12	2.34	-8749	2351	2317	2301	2267	2251	2310	2260	372	685	500	1410	5	1	74239990	1719	-36.75	0.75	12	0.21	-63.00	3068.00	5420	20240819	-57.29	2085	20240618	11.03	3915	-40.87	20250109	2250	2.89	20250321	5420	-57.29	20240819	2085	11.03	20240618	7.34	N	084650	500	371 억	1735403	N	N	12	N	N
33	20250325	100715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2320	35	2	1.53	221884320	96124	25.31	2290	2332	2285	2970	1600	2285	2308.33	2.34	-9174	2351	2317	2301	2267	2251	2310	2260	372	685	500	1410	5	1	74239990	1722	-36.83	0.76	12	0.13	-63.00	3068.00	5420	20240819	-57.20	2085	20240618	11.27	3915	-40.74	20250109	2250	3.11	20250321	5420	-57.20	20240819	2085	11.27	20240618	7.34	N	084650	500	371 억	1735403	N	N	12	N	N
34	20250325	090711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2315	30	2	1.31	62387905	26959	7.10	2290	2332	2290	2970	1600	2285	2314.24	2.34	5709	2351	2317	2301	2267	2251	2310	2260	372	685	500	1410	5	1	74239990	1719	-36.75	0.75	12	0.04	-63.00	3068.00	5420	20240819	-57.29	2085	20240618	11.03	3915	-40.87	20250109	2250	2.89	20250321	5420	-57.29	20240819	2085	11.03	20240618	7.34	N	084650	500	371 억	1735403	N	N	12	N	N
35	20250324	160703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2285	-35	5	-1.51	862764174	374027	62.63	2320	2335	2285	3015	1625	2320	2306.98	2.33	-43157	2393	2356	2303	2266	2213	2365	2275	372	695	500	1430	5	1	74239990	1696	-36.27	0.74	12	0.50	-63.00	3068.00	5420	20240819	-57.84	2085	20240618	9.59	3915	-41.63	20250109	2250	1.56	20250321	5420	-57.84	20240819	2085	9.59	20240618	7.40	N	084650	500	371 억	1729052	N	N	12	N	N
36	20250324	150708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2300	-20	5	-0.86	711496289	307976	51.57	2320	2335	2295	3015	1625	2320	2310.23	2.33	-23780	2393	2356	2303	2266	2213	2365	2275	372	695	500	1430	5	1	74239990	1708	-36.51	0.75	12	0.41	-63.00	3068.00	5420	20240819	-57.56	2085	20240618	10.31	3915	-41.25	20250109	2250	2.22	20250321	5420	-57.56	20240819	2085	10.31	20240618	7.40	N	084650	500	371 억	1729052	N	N	314	N	N
37	20250324	140708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2300	-20	5	-0.86	581450525	251433	42.10	2320	2335	2295	3015	1625	2320	2312.55	2.33	-1360	2393	2356	2303	2266	2213	2365	2275	372	695	500	1430	5	1	74239990	1708	-36.51	0.75	12	0.34	-63.00	3068.00	5420	20240819	-57.56	2085	20240618	10.31	3915	-41.25	20250109	2250	2.22	20250321	5420	-57.56	20240819	2085	10.31	20240618	7.40	N	084650	500	371 억	1729052	N	N	314	N	N
38	20250324	130708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2310	-10	5	-0.43	425744196	183801	30.78	2320	2335	2295	3015	1625	2320	2316.33	2.33	7992	2393	2356	2303	2266	2213	2365	2275	372	695	500	1430	5	1	74239990	1715	-36.67	0.75	12	0.25	-63.00	3068.00	5420	20240819	-57.38	2085	20240618	10.79	3915	-41.00	20250109	2250	2.67	20250321	5420	-57.38	20240819	2085	10.79	20240618	7.40	N	084650	500	371 억	1729052	N	N	314	N	N
39	20250324	120709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2315	-5	5	-0.22	364718696	157406	26.36	2320	2335	2295	3015	1625	2320	2317.06	2.33	14868	2393	2356	2303	2266	2213	2365	2275	372	695	500	1430	5	1	74239990	1719	-36.75	0.75	12	0.21	-63.00	3068.00	5420	20240819	-57.29	2085	20240618	11.03	3915	-40.87	20250109	2250	2.89	20250321	5420	-57.29	20240819	2085	11.03	20240618	7.40	N	084650	500	371 억	1729052	N	N	314	N	N
40	20250324	110707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2320	0	3	0.00	302737546	130633	21.87	2320	2335	2295	3015	1625	2320	2317.47	2.33	12150	2393	2356	2303	2266	2213	2365	2275	372	695	500	1430	5	1	74239990	1722	-36.83	0.76	12	0.18	-63.00	3068.00	5420	20240819	-57.20	2085	20240618	11.27	3915	-40.74	20250109	2250	3.11	20250321	5420	-57.20	20240819	2085	11.27	20240618	7.40	N	084650	500	371 억	1729052	N	N	314	N	N
41	20250324	100704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2325	5	2	0.22	227740170	98349	16.47	2320	2335	2295	3015	1625	2320	2315.63	2.33	5766	2393	2356	2303	2266	2213	2365	2275	372	695	500	1430	5	1	74239990	1726	-36.90	0.76	12	0.13	-63.00	3068.00	5420	20240819	-57.10	2085	20240618	11.51	3915	-40.61	20250109	2250	3.33	20250321	5420	-57.10	20240819	2085	11.51	20240618	7.40	N	084650	500	371 억	1729052	N	N	314	N	N
42	20250324	090708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2295	-25	5	-1.08	82511155	35703	5.98	2320	2335	2295	3015	1625	2320	2311.04	2.33	-10661	2393	2356	2303	2266	2213	2365	2275	372	695	500	1430	5	1	74239990	1704	-36.43	0.75	12	0.05	-63.00	3068.00	5420	20240819	-57.66	2085	20240618	10.07	3915	-41.38	20250109	2250	2.00	20250321	5420	-57.66	20240819	2085	10.07	20240618	7.40	N	084650	500	371 억	1729052	N	N	314	N	N
43	20250321	160722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2320	0	3	0.00	1366978950	594244	82.68	2320	2340	2250	3015	1625	2320	2300.25	2.04	174140	2420	2370	2345	2295	2270	2357	2282	372	695	500	1430	5	1	74239990	1722	-36.83	0.76	12	0.80	-63.00	3068.00	5420	20240819	-57.20	2085	20240618	11.27	3915	-40.74	20250109	2250	3.11	20250321	5420	-57.20	20240819	2085	11.27	20240618	7.43	N	084650	500	371 억	1513230	N	N	314	N	N
44	20250321	150706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	1280982106	557097	77.51	2320	2340	2250	3015	1625	2320	2299.38	2.04	174327	2420	2370	2345	2295	2270	2357	2282	372	695	500	1430	5	1	74239990	1711	-36.59	0.75	12	0.75	-63.00	3068.00	5420	20240819	-57.47	2085	20240618	10.55	3915	-41.12	20250109	2250	2.44	20250321	5420	-57.47	20240819	2085	10.55	20240618	7.43	N	084650	500	371 억	1513230	N	N	1	N	N
45	20250321	140707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	1156233579	502982	69.99	2320	2340	2250	3015	1625	2320	2298.75	2.04	149368	2420	2370	2345	2295	2270	2357	2282	372	695	500	1430	5	1	74239990	1711	-36.59	0.75	12	0.68	-63.00	3068.00	5420	20240819	-57.47	2085	20240618	10.55	3915	-41.12	20250109	2250	2.44	20250321	5420	-57.47	20240819	2085	10.55	20240618	7.43	N	084650	500	371 억	1513230	N	N	1	N	N
46	20250321	130707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2330	10	2	0.43	1035709983	450757	62.72	2320	2340	2250	3015	1625	2320	2297.71	2.04	142971	2420	2370	2345	2295	2270	2357	2282	372	695	500	1430	5	1	74239990	1730	-36.98	0.76	12	0.61	-63.00	3068.00	5420	20240819	-57.01	2085	20240618	11.75	3915	-40.49	20250109	2250	3.56	20250321	5420	-57.01	20240819	2085	11.75	20240618	7.43	N	084650	500	371 억	1513230	N	N	1	N	N
47	20250321	120708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2325	5	2	0.22	962366894	419266	58.34	2320	2340	2250	3015	1625	2320	2295.36	2.04	151080	2420	2370	2345	2295	2270	2357	2282	372	695	500	1430	5	1	74239990	1726	-36.90	0.76	12	0.56	-63.00	3068.00	5420	20240819	-57.10	2085	20240618	11.51	3915	-40.61	20250109	2250	3.33	20250321	5420	-57.10	20240819	2085	11.51	20240618	7.43	N	084650	500	371 억	1513230	N	N	1	N	N
48	20250321	110707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	870108774	379491	52.80	2320	2340	2250	3015	1625	2320	2292.82	2.04	145946	2420	2370	2345	2295	2270	2357	2282	372	695	500	1430	5	1	74239990	1711	-36.59	0.75	12	0.51	-63.00	3068.00	5420	20240819	-57.47	2085	20240618	10.55	3915	-41.12	20250109	2250	2.44	20250321	5420	-57.47	20240819	2085	10.55	20240618	7.43	N	084650	500	371 억	1513230	N	N	1	N	N
49	20250321	100708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2290	-30	5	-1.29	651274084	284483	39.58	2320	2340	2250	3015	1625	2320	2289.31	2.04	93314	2420	2370	2345	2295	2270	2357	2282	372	695	500	1430	5	1	74239990	1700	-36.35	0.75	12	0.38	-63.00	3068.00	5420	20240819	-57.75	2085	20240618	9.83	3915	-41.51	20250109	2250	1.78	20250321	5420	-57.75	20240819	2085	9.83	20240618	7.43	N	084650	500	371 억	1513230	N	N	1	N	N
50	20250321	090711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2320	0	3	0.00	46128975	19847	2.76	2320	2340	2320	3015	1625	2320	2324.25	2.04	200	2420	2370	2345	2295	2270	2357	2282	372	695	500	1430	5	1	74239990	1722	-36.83	0.76	12	0.03	-63.00	3068.00	5420	20240819	-57.20	2085	20240618	11.27	3915	-40.74	20250109	2320	0.00	20250321	5420	-57.20	20240819	2085	11.27	20240618	7.43	N	084650	500	371 억	1513230	N	N	1	N	N
51	20250320	161000	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2320	-60	5	-2.52	1655488739	701565	168.94	2380	2395	2320	3090	1670	2380	2359.76	2.09	-103982	2426	2402	2381	2357	2336	2392	2347	372	710	500	1470	5	1	74239990	1722	-36.83	0.76	12	0.94	-63.00	3068.00	5420	20240819	-57.20	2085	20240618	11.27	3915	-40.74	20250109	2320	0.00	20250320	5420	-57.20	20240819	2085	11.27	20240618	7.49	N	084650	500	371 억	1551347	N	N	1	N	N
52	20250320	150706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2330	-50	5	-2.10	1505768186	637157	153.43	2380	2395	2320	3090	1670	2380	2363.25	2.09	-121051	2426	2402	2381	2357	2336	2392	2347	372	710	500	1470	5	1	74239990	1730	-36.98	0.76	12	0.86	-63.00	3068.00	5420	20240819	-57.01	2085	20240618	11.75	3915	-40.49	20250109	2320	0.43	20250320	5420	-57.01	20240819	2085	11.75	20240618	7.49	N	084650	500	371 억	1551347	N	N	19	N	N
53	20250320	140709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2340	-40	5	-1.68	1341407096	566734	136.47	2380	2395	2320	3090	1670	2380	2366.90	2.09	-155938	2426	2402	2381	2357	2336	2392	2347	372	710	500	1470	5	1	74239990	1737	-37.14	0.76	12	0.76	-63.00	3068.00	5420	20240819	-56.83	2085	20240618	12.23	3915	-40.23	20250109	2320	0.86	20250320	5420	-56.83	20240819	2085	12.23	20240618	7.49	N	084650	500	371 억	1551347	N	N	19	N	N
54	20250320	130708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2345	-35	5	-1.47	1232859296	520352	125.30	2380	2395	2320	3090	1670	2380	2369.27	2.09	-170779	2426	2402	2381	2357	2336	2392	2347	372	710	500	1470	5	1	74239990	1741	-37.22	0.76	12	0.70	-63.00	3068.00	5420	20240819	-56.73	2085	20240618	12.47	3915	-40.10	20250109	2320	1.08	20250320	5420	-56.73	20240819	2085	12.47	20240618	7.49	N	084650	500	371 억	1551347	N	N	19	N	N
55	20250320	120705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	768390213	322946	77.77	2380	2395	2365	3090	1670	2380	2379.31	2.09	-41281	2426	2402	2381	2357	2336	2392	2347	372	710	500	1470	5	1	74239990	1759	-37.62	0.77	12	0.44	-63.00	3068.00	5420	20240819	-56.27	2085	20240618	13.67	3915	-39.46	20250109	2360	0.42	20250319	5420	-56.27	20240819	2085	13.67	20240618	7.49	N	084650	500	371 억	1551347	N	N	19	N	N
56	20250320	110706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	635299618	266822	64.25	2380	2395	2365	3090	1670	2380	2380.99	2.09	-18342	2426	2402	2381	2357	2336	2392	2347	372	710	500	1470	5	1	74239990	1759	-37.62	0.77	12	0.36	-63.00	3068.00	5420	20240819	-56.27	2085	20240618	13.67	3915	-39.46	20250109	2360	0.42	20250319	5420	-56.27	20240819	2085	13.67	20240618	7.49	N	084650	500	371 억	1551347	N	N	19	N	N
57	20250320	100704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	234744322	98778	23.79	2380	2395	2365	3090	1670	2380	2376.47	2.09	20166	2426	2402	2381	2357	2336	2392	2347	372	710	500	1470	5	1	74239990	1763	-37.70	0.77	12	0.13	-63.00	3068.00	5420	20240819	-56.18	2085	20240618	13.91	3915	-39.34	20250109	2360	0.64	20250319	5420	-56.18	20240819	2085	13.91	20240618	7.49	N	084650	500	371 억	1551347	N	N	19	N	N
58	20250320	090708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2385	5	2	0.21	46819940	19657	4.73	2380	2395	2375	3090	1670	2380	2381.89	2.09	7062	2426	2402	2381	2357	2336	2392	2347	372	710	500	1470	5	1	74239990	1771	-37.86	0.78	12	0.03	-63.00	3068.00	5420	20240819	-56.00	2085	20240618	14.39	3915	-39.08	20250109	2360	1.06	20250319	5420	-56.00	20240819	2085	14.39	20240618	7.49	N	084650	500	371 억	1551347	N	N	19	N	N
59	20250319	160703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2380	-5	5	-0.21	979393165	411603	112.25	2385	2405	2360	3100	1670	2385	2379.46	2.06	-10936	2431	2407	2391	2367	2351	2420	2380	372	715	500	1470	5	1	74239990	1767	-37.78	0.78	12	0.55	-63.00	3068.00	5420	20240819	-56.09	2085	20240618	14.15	3915	-39.21	20250109	2360	0.85	20250319	5420	-56.09	20240819	2085	14.15	20240618	7.52	N	084650	500	371 억	1530528	N	N	19	N	N
60	20250319	150704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2375	-10	5	-0.42	884501640	371678	101.36	2385	2405	2360	3100	1670	2385	2379.75	2.06	-18867	2431	2407	2391	2367	2351	2420	2380	372	715	500	1470	5	1	74239990	1763	-37.70	0.77	12	0.50	-63.00	3068.00	5420	20240819	-56.18	2085	20240618	13.91	3915	-39.34	20250109	2360	0.64	20250319	5420	-56.18	20240819	2085	13.91	20240618	7.52	N	084650	500	371 억	1530528	N	N	695	N	N
61	20250319	140706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2385	0	3	0.00	717594742	301504	82.22	2385	2405	2360	3100	1670	2385	2380.05	2.06	-14480	2431	2407	2391	2367	2351	2420	2380	372	715	500	1470	5	1	74239990	1771	-37.86	0.78	12	0.41	-63.00	3068.00	5420	20240819	-56.00	2085	20240618	14.39	3915	-39.08	20250109	2360	1.06	20250319	5420	-56.00	20240819	2085	14.39	20240618	7.52	N	084650	500	371 억	1530528	N	N	695	N	N
62	20250319	130704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2387	2	2	0.08	631118647	265270	72.34	2385	2405	2360	3100	1670	2385	2379.16	2.06	-20447	2431	2407	2391	2367	2351	2420	2380	372	715	500	1470	5	1	74239990	1772	-37.89	0.78	12	0.36	-63.00	3068.00	5420	20240819	-55.96	2085	20240618	14.48	3915	-39.03	20250109	2360	1.14	20250319	5420	-55.96	20240819	2085	14.48	20240618	7.52	N	084650	500	371 억	1530528	N	N	695	N	N
63	20250319	120704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2385	0	3	0.00	571688779	240389	65.56	2385	2405	2360	3100	1670	2385	2378.18	2.06	-37259	2431	2407	2391	2367	2351	2420	2380	372	715	500	1470	5	1	74239990	1771	-37.86	0.78	12	0.32	-63.00	3068.00	5420	20240819	-56.00	2085	20240618	14.39	3915	-39.08	20250109	2360	1.06	20250319	5420	-56.00	20240819	2085	14.39	20240618	7.52	N	084650	500	371 억	1530528	N	N	695	N	N
64	20250319	110704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2395	10	2	0.42	473840059	199379	54.37	2385	2405	2360	3100	1670	2385	2376.58	2.06	-58590	2431	2407	2391	2367	2351	2420	2380	372	715	500	1470	5	1	74239990	1778	-38.02	0.78	12	0.27	-63.00	3068.00	5420	20240819	-55.81	2085	20240618	14.87	3915	-38.83	20250109	2360	1.48	20250319	5420	-55.81	20240819	2085	14.87	20240618	7.52	N	084650	500	371 억	1530528	N	N	695	N	N
65	20250319	100705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2380	-5	5	-0.21	358354807	150878	41.15	2385	2405	2360	3100	1670	2385	2375.13	2.06	-41747	2431	2407	2391	2367	2351	2420	2380	372	715	500	1470	5	1	74239990	1767	-37.78	0.78	12	0.20	-63.00	3068.00	5420	20240819	-56.09	2085	20240618	14.15	3915	-39.21	20250109	2360	0.85	20250319	5420	-56.09	20240819	2085	14.15	20240618	7.52	N	084650	500	371 억	1530528	N	N	695	N	N
66	20250319	090707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2400	15	2	0.63	50209412	21005	5.73	2385	2405	2380	3100	1670	2385	2390.36	2.06	6257	2431	2407	2391	2367	2351	2420	2380	372	715	500	1470	5	1	74239990	1782	-38.10	0.78	12	0.03	-63.00	3068.00	5420	20240819	-55.72	2085	20240618	15.11	3915	-38.70	20250109	2365	1.48	20250311	5420	-55.72	20240819	2085	15.11	20240618	7.52	N	084650	500	371 억	1530528	N	N	695	N	N
67	20250318	160701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2385	5	2	0.21	867738061	362195	68.09	2380	2415	2375	3090	1670	2380	2395.87	1.94	92263	2446	2412	2396	2362	2346	2405	2355	372	710	500	1470	5	1	74239990	1771	-37.86	0.78	12	0.49	-63.00	3068.00	5420	20240819	-56.00	2085	20240618	14.39	3915	-39.08	20250109	2365	0.85	20250311	5420	-56.00	20240819	2085	14.39	20240618	7.56	N	084650	500	371 억	1439083	N	N	695	N	N
68	20250318	150704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2400	20	2	0.84	793024461	330964	62.22	2380	2415	2375	3090	1670	2380	2396.10	1.94	85480	2446	2412	2396	2362	2346	2405	2355	372	710	500	1470	5	1	74239990	1782	-38.10	0.78	12	0.45	-63.00	3068.00	5420	20240819	-55.72	2085	20240618	15.11	3915	-38.70	20250109	2365	1.48	20250311	5420	-55.72	20240819	2085	15.11	20240618	7.56	N	084650	500	371 억	1439083	N	N	2	N	N
69	20250318	140702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2405	25	2	1.05	702191680	293070	55.09	2380	2415	2375	3090	1670	2380	2395.99	1.94	95244	2446	2412	2396	2362	2346	2405	2355	372	710	500	1470	5	1	74239990	1785	-38.17	0.78	12	0.39	-63.00	3068.00	5420	20240819	-55.63	2085	20240618	15.35	3915	-38.57	20250109	2365	1.69	20250311	5420	-55.63	20240819	2085	15.35	20240618	7.56	N	084650	500	371 억	1439083	N	N	2	N	N
70	20250318	130701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2410	30	2	1.26	659514746	275361	51.76	2380	2415	2375	3090	1670	2380	2395.09	1.94	94920	2446	2412	2396	2362	2346	2405	2355	372	710	500	1470	5	1	74239990	1789	-38.25	0.79	12	0.37	-63.00	3068.00	5420	20240819	-55.54	2085	20240618	15.59	3915	-38.44	20250109	2365	1.90	20250311	5420	-55.54	20240819	2085	15.59	20240618	7.56	N	084650	500	371 억	1439083	N	N	2	N	N
71	20250318	120702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2415	35	2	1.47	543237765	227044	42.68	2380	2415	2375	3090	1670	2380	2392.65	1.94	83364	2446	2412	2396	2362	2346	2405	2355	372	710	500	1470	5	1	74239990	1793	-38.33	0.79	12	0.31	-63.00	3068.00	5420	20240819	-55.44	2085	20240618	15.83	3915	-38.31	20250109	2365	2.11	20250311	5420	-55.44	20240819	2085	15.83	20240618	7.56	N	084650	500	371 억	1439083	N	N	2	N	N
72	20250318	110700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2400	20	2	0.84	370346734	155136	29.16	2380	2410	2375	3090	1670	2380	2387.24	1.94	42398	2446	2412	2396	2362	2346	2405	2355	372	710	500	1470	5	1	74239990	1782	-38.10	0.78	12	0.21	-63.00	3068.00	5420	20240819	-55.72	2085	20240618	15.11	3915	-38.70	20250109	2365	1.48	20250311	5420	-55.72	20240819	2085	15.11	20240618	7.56	N	084650	500	371 억	1439083	N	N	2	N	N
73	20250318	100703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2400	20	2	0.84	275344684	115537	21.72	2380	2400	2375	3090	1670	2380	2383.17	1.94	32390	2446	2412	2396	2362	2346	2405	2355	372	710	500	1470	5	1	74239990	1782	-38.10	0.78	12	0.16	-63.00	3068.00	5420	20240819	-55.72	2085	20240618	15.11	3915	-38.70	20250109	2365	1.48	20250311	5420	-55.72	20240819	2085	15.11	20240618	7.56	N	084650	500	371 억	1439083	N	N	2	N	N
74	20250318	090705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2395	15	2	0.63	37975739	15917	2.99	2380	2400	2375	3090	1670	2380	2385.86	1.94	1906	2446	2412	2396	2362	2346	2405	2355	372	710	500	1470	5	1	74239990	1778	-38.02	0.78	12	0.02	-63.00	3068.00	5420	20240819	-55.81	2085	20240618	14.87	3915	-38.83	20250109	2365	1.27	20250311	5420	-55.81	20240819	2085	14.87	20240618	7.56	N	084650	500	371 억	1439083	N	N	2	N	N
75	20250317	160700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2380	-40	5	-1.65	1240077781	518326	195.41	2420	2430	2380	3145	1695	2420	2392.52	2.03	-69980	2466	2442	2421	2397	2376	2455	2410	372	725	500	1500	5	1	74239990	1767	-37.78	0.78	12	0.70	-63.00	3068.00	5420	20240819	-56.09	2085	20240618	14.15	3915	-39.21	20250109	2365	0.63	20250311	5420	-56.09	20240819	2085	14.15	20240618	7.54	N	084650	500	371 억	1509390	N	N	2	N	N
76	20250317	150659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2390	-30	5	-1.24	1018444445	425446	160.39	2420	2430	2380	3145	1695	2420	2393.83	2.03	-75889	2466	2442	2421	2397	2376	2455	2410	372	725	500	1500	5	1	74239990	1774	-37.94	0.78	12	0.57	-63.00	3068.00	5420	20240819	-55.90	2085	20240618	14.63	3915	-38.95	20250109	2365	1.06	20250311	5420	-55.90	20240819	2085	14.63	20240618	7.54	N	084650	500	371 억	1509390	N	N	32	N	N
77	20250317	140701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2390	-30	5	-1.24	939847645	392542	147.99	2420	2430	2380	3145	1695	2420	2394.26	2.03	-73261	2466	2442	2421	2397	2376	2455	2410	372	725	500	1500	5	1	74239990	1774	-37.94	0.78	12	0.53	-63.00	3068.00	5420	20240819	-55.90	2085	20240618	14.63	3915	-38.95	20250109	2365	1.06	20250311	5420	-55.90	20240819	2085	14.63	20240618	7.54	N	084650	500	371 억	1509390	N	N	32	N	N
78	20250317	130700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2390	-30	5	-1.24	859317821	358826	135.28	2420	2430	2380	3145	1695	2420	2394.80	2.03	-71639	2466	2442	2421	2397	2376	2455	2410	372	725	500	1500	5	1	74239990	1774	-37.94	0.78	12	0.48	-63.00	3068.00	5420	20240819	-55.90	2085	20240618	14.63	3915	-38.95	20250109	2365	1.06	20250311	5420	-55.90	20240819	2085	14.63	20240618	7.54	N	084650	500	371 억	1509390	N	N	32	N	N
79	20250317	120659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2395	-25	5	-1.03	781735305	326330	123.03	2420	2430	2380	3145	1695	2420	2395.54	2.03	-63223	2466	2442	2421	2397	2376	2455	2410	372	725	500	1500	5	1	74239990	1778	-38.02	0.78	12	0.44	-63.00	3068.00	5420	20240819	-55.81	2085	20240618	14.87	3915	-38.83	20250109	2365	1.27	20250311	5420	-55.81	20240819	2085	14.87	20240618	7.54	N	084650	500	371 억	1509390	N	N	32	N	N
80	20250317	110701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2390	-30	5	-1.24	685173365	285877	107.78	2420	2430	2380	3145	1695	2420	2396.74	2.03	-51935	2466	2442	2421	2397	2376	2455	2410	372	725	500	1500	5	1	74239990	1774	-37.94	0.78	12	0.39	-63.00	3068.00	5420	20240819	-55.90	2085	20240618	14.63	3915	-38.95	20250109	2365	1.06	20250311	5420	-55.90	20240819	2085	14.63	20240618	7.54	N	084650	500	371 억	1509390	N	N	32	N	N
81	20250317	100659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2395	-25	5	-1.03	433529964	180366	68.00	2420	2430	2390	3145	1695	2420	2403.61	2.03	-44932	2466	2442	2421	2397	2376	2455	2410	372	725	500	1500	5	1	74239990	1778	-38.02	0.78	12	0.24	-63.00	3068.00	5420	20240819	-55.81	2085	20240618	14.87	3915	-38.83	20250109	2365	1.27	20250311	5420	-55.81	20240819	2085	14.87	20240618	7.54	N	084650	500	371 억	1509390	N	N	32	N	N
82	20250317	090701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2415	-5	5	-0.21	96901784	40250	15.17	2420	2430	2400	3145	1695	2420	2407.50	2.03	-21706	2466	2442	2421	2397	2376	2455	2410	372	725	500	1500	5	1	74239990	1793	-38.33	0.79	12	0.05	-63.00	3068.00	5420	20240819	-55.44	2085	20240618	15.83	3915	-38.31	20250109	2365	2.11	20250311	5420	-55.44	20240819	2085	15.83	20240618	7.54	N	084650	500	371 억	1509390	N	N	32	N	N
83	20250314	160658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2420	15	2	0.62	618549283	255821	67.13	2405	2445	2400	3125	1685	2405	2417.89	1.97	47970	2495	2450	2425	2380	2355	2437	2367	372	720	500	1490	5	1	74239990	1797	-38.41	0.79	12	0.34	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	3915	-38.19	20250109	2365	2.33	20250311	5420	-55.35	20240819	2085	16.07	20240618	7.57	N	084650	500	371 억	1459153	N	N	32	N	N
84	20250314	150702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2410	5	2	0.21	519463471	214742	56.35	2405	2445	2400	3125	1685	2405	2419.01	1.97	40697	2495	2450	2425	2380	2355	2437	2367	372	720	500	1490	5	1	74239990	1789	-38.25	0.79	12	0.29	-63.00	3068.00	5420	20240819	-55.54	2085	20240618	15.59	3915	-38.44	20250109	2365	1.90	20250311	5420	-55.54	20240819	2085	15.59	20240618	7.57	N	084650	500	371 억	1459153	N	N	6	N	N
85	20250314	140657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2415	10	2	0.42	467835056	193347	50.74	2405	2445	2400	3125	1685	2405	2419.67	1.97	38150	2495	2450	2425	2380	2355	2437	2367	372	720	500	1490	5	1	74239990	1793	-38.33	0.79	12	0.26	-63.00	3068.00	5420	20240819	-55.44	2085	20240618	15.83	3915	-38.31	20250109	2365	2.11	20250311	5420	-55.44	20240819	2085	15.83	20240618	7.57	N	084650	500	371 억	1459153	N	N	6	N	N
86	20250314	130657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2420	15	2	0.62	432293400	178637	46.88	2405	2445	2400	3125	1685	2405	2419.95	1.97	34142	2495	2450	2425	2380	2355	2437	2367	372	720	500	1490	5	1	74239990	1797	-38.41	0.79	12	0.24	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	3915	-38.19	20250109	2365	2.33	20250311	5420	-55.35	20240819	2085	16.07	20240618	7.57	N	084650	500	371 억	1459153	N	N	6	N	N
87	20250314	120700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2415	10	2	0.42	398469855	164659	43.21	2405	2445	2400	3125	1685	2405	2419.97	1.97	32267	2495	2450	2425	2380	2355	2437	2367	372	720	500	1490	5	1	74239990	1793	-38.33	0.79	12	0.22	-63.00	3068.00	5420	20240819	-55.44	2085	20240618	15.83	3915	-38.31	20250109	2365	2.11	20250311	5420	-55.44	20240819	2085	15.83	20240618	7.57	N	084650	500	371 억	1459153	N	N	6	N	N
88	20250314	110658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2420	15	2	0.62	358677330	148227	38.90	2405	2445	2400	3125	1685	2405	2419.78	1.97	29793	2495	2450	2425	2380	2355	2437	2367	372	720	500	1490	5	1	74239990	1797	-38.41	0.79	12	0.20	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	3915	-38.19	20250109	2365	2.33	20250311	5420	-55.35	20240819	2085	16.07	20240618	7.57	N	084650	500	371 억	1459153	N	N	6	N	N
89	20250314	100659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2435	30	2	1.25	249519688	103141	27.07	2405	2445	2400	3125	1685	2405	2419.21	1.97	38413	2495	2450	2425	2380	2355	2437	2367	372	720	500	1490	5	1	74239990	1808	-38.65	0.79	12	0.14	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	3915	-37.80	20250109	2365	2.96	20250311	5420	-55.07	20240819	2085	16.79	20240618	7.57	N	084650	500	371 억	1459153	N	N	6	N	N
90	20250314	090701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2420	15	2	0.62	22284805	9251	2.43	2405	2425	2405	3125	1685	2405	2408.91	1.97	-1576	2495	2450	2425	2380	2355	2437	2367	372	720	500	1490	5	1	74239990	1797	-38.41	0.79	12	0.01	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	3915	-38.19	20250109	2365	2.33	20250311	5420	-55.35	20240819	2085	16.07	20240618	7.57	N	084650	500	371 억	1459153	N	N	6	N	N
91	20250313	160654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2405	-25	5	-1.03	919316490	377925	122.87	2440	2470	2400	3155	1705	2430	2432.57	1.94	-13111	2483	2456	2433	2406	2383	2470	2420	372	725	500	1500	5	1	74239990	1785	-38.17	0.78	12	0.51	-63.00	3068.00	5420	20240819	-55.63	2085	20240618	15.35	3915	-38.57	20250109	2365	1.69	20250311	5420	-55.63	20240819	2085	15.35	20240618	7.62	N	084650	500	371 억	1436725	N	N	6	N	N
92	20250313	150654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2420	-10	5	-0.41	713853185	292513	95.10	2440	2470	2415	3155	1705	2430	2440.42	1.94	-9718	2483	2456	2433	2406	2383	2470	2420	372	725	500	1500	5	1	74239990	1797	-38.41	0.79	12	0.39	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	3915	-38.19	20250109	2365	2.33	20250311	5420	-55.35	20240819	2085	16.07	20240618	7.62	N	084650	500	371 억	1436725	N	N	47	N	N
93	20250313	140653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2430	0	3	0.00	619081370	253370	82.38	2440	2470	2425	3155	1705	2430	2443.39	1.94	-14984	2483	2456	2433	2406	2383	2470	2420	372	725	500	1500	5	1	74239990	1804	-38.57	0.79	12	0.34	-63.00	3068.00	5420	20240819	-55.17	2085	20240618	16.55	3915	-37.93	20250109	2365	2.75	20250311	5420	-55.17	20240819	2085	16.55	20240618	7.62	N	084650	500	371 억	1436725	N	N	47	N	N
94	20250313	130654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	15	2	0.62	582580820	238362	77.50	2440	2470	2430	3155	1705	2430	2444.10	1.94	-16202	2483	2456	2433	2406	2383	2470	2420	372	725	500	1500	5	1	74239990	1815	-38.81	0.80	12	0.32	-63.00	3068.00	5420	20240819	-54.89	2085	20240618	17.27	3915	-37.55	20250109	2365	3.38	20250311	5420	-54.89	20240819	2085	17.27	20240618	7.62	N	084650	500	371 억	1436725	N	N	47	N	N
95	20250313	120654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2440	10	2	0.41	517940250	211838	68.87	2440	2470	2430	3155	1705	2430	2444.98	1.94	-7804	2483	2456	2433	2406	2383	2470	2420	372	725	500	1500	5	1	74239990	1811	-38.73	0.80	12	0.29	-63.00	3068.00	5420	20240819	-54.98	2085	20240618	17.03	3915	-37.68	20250109	2365	3.17	20250311	5420	-54.98	20240819	2085	17.03	20240618	7.62	N	084650	500	371 억	1436725	N	N	47	N	N
96	20250313	110653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2440	10	2	0.41	453975665	185661	60.36	2440	2470	2430	3155	1705	2430	2445.19	1.94	-10070	2483	2456	2433	2406	2383	2470	2420	372	725	500	1500	5	1	74239990	1811	-38.73	0.80	12	0.25	-63.00	3068.00	5420	20240819	-54.98	2085	20240618	17.03	3915	-37.68	20250109	2365	3.17	20250311	5420	-54.98	20240819	2085	17.03	20240618	7.62	N	084650	500	371 억	1436725	N	N	47	N	N
97	20250313	100653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2440	10	2	0.41	277526344	113320	36.84	2440	2470	2430	3155	1705	2430	2449.05	1.94	-19268	2483	2456	2433	2406	2383	2470	2420	372	725	500	1500	5	1	74239990	1811	-38.73	0.80	12	0.15	-63.00	3068.00	5420	20240819	-54.98	2085	20240618	17.03	3915	-37.68	20250109	2365	3.17	20250311	5420	-54.98	20240819	2085	17.03	20240618	7.62	N	084650	500	371 억	1436725	N	N	47	N	N
98	20250313	090655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2465	35	2	1.44	68898255	28125	9.14	2440	2465	2430	3155	1705	2430	2449.72	1.94	10700	2483	2456	2433	2406	2383	2470	2420	372	725	500	1500	5	1	74239990	1830	-39.13	0.80	12	0.04	-63.00	3068.00	5420	20240819	-54.52	2085	20240618	18.23	3915	-37.04	20250109	2365	4.23	20250311	5420	-54.52	20240819	2085	18.23	20240618	7.62	N	084650	500	371 억	1436725	N	N	47	N	N
99	20250312	160650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2430	10	2	0.41	737447762	302724	72.70	2410	2460	2410	3145	1695	2420	2436.04	1.94	-5810	2490	2455	2410	2375	2330	2472	2392	372	725	500	1500	5	1	74239990	1804	-38.57	0.79	12	0.41	-63.00	3068.00	5420	20240819	-55.17	2085	20240618	16.55	3915	-37.93	20250109	2365	2.75	20250311	5420	-55.17	20240819	2085	16.55	20240618	7.67	N	084650	500	371 억	1441163	N	N	47	N	N
100	20250312	150652	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2435	15	2	0.62	691286068	283758	68.14	2410	2460	2410	3145	1695	2420	2436.18	1.94	-5560	2490	2455	2410	2375	2330	2472	2392	372	725	500	1500	5	1	74239990	1808	-38.65	0.79	12	0.38	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	3915	-37.80	20250109	2365	2.96	20250311	5420	-55.07	20240819	2085	16.79	20240618	7.67	N	084650	500	371 억	1441163	N	N	151	N	N
101	20250312	140650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2440	20	2	0.83	612115447	251201	60.32	2410	2460	2410	3145	1695	2420	2436.76	1.94	-2747	2490	2455	2410	2375	2330	2472	2392	372	725	500	1500	5	1	74239990	1811	-38.73	0.80	12	0.34	-63.00	3068.00	5420	20240819	-54.98	2085	20240618	17.03	3915	-37.68	20250109	2365	3.17	20250311	5420	-54.98	20240819	2085	17.03	20240618	7.67	N	084650	500	371 억	1441163	N	N	151	N	N
102	20250312	130650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2435	15	2	0.62	547858287	224775	53.98	2410	2460	2410	3145	1695	2420	2437.36	1.94	-8588	2490	2455	2410	2375	2330	2472	2392	372	725	500	1500	5	1	74239990	1808	-38.65	0.79	12	0.30	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	3915	-37.80	20250109	2365	2.96	20250311	5420	-55.07	20240819	2085	16.79	20240618	7.67	N	084650	500	371 억	1441163	N	N	151	N	N
103	20250312	120652	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2440	20	2	0.83	488473125	200376	48.12	2410	2460	2410	3145	1695	2420	2437.78	1.94	-10307	2490	2455	2410	2375	2330	2472	2392	372	725	500	1500	5	1	74239990	1811	-38.73	0.80	12	0.27	-63.00	3068.00	5420	20240819	-54.98	2085	20240618	17.03	3915	-37.68	20250109	2365	3.17	20250311	5420	-54.98	20240819	2085	17.03	20240618	7.67	N	084650	500	371 억	1441163	N	N	151	N	N
104	20250312	110647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2440	20	2	0.83	405515034	166324	39.94	2410	2460	2410	3145	1695	2420	2438.10	1.94	10563	2490	2455	2410	2375	2330	2472	2392	372	725	500	1500	5	1	74239990	1811	-38.73	0.80	12	0.22	-63.00	3068.00	5420	20240819	-54.98	2085	20240618	17.03	3915	-37.68	20250109	2365	3.17	20250311	5420	-54.98	20240819	2085	17.03	20240618	7.67	N	084650	500	371 억	1441163	N	N	151	N	N
105	20250312	100648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2437	17	2	0.70	261664633	107346	25.78	2410	2460	2410	3145	1695	2420	2437.58	1.94	11205	2490	2455	2410	2375	2330	2472	2392	372	725	500	1500	5	1	74239990	1809	-38.68	0.79	12	0.14	-63.00	3068.00	5420	20240819	-55.04	2085	20240618	16.88	3915	-37.75	20250109	2365	3.04	20250311	5420	-55.04	20240819	2085	16.88	20240618	7.67	N	084650	500	371 억	1441163	N	N	151	N	N
106	20250312	090653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2425	5	2	0.21	55075635	22768	5.47	2410	2435	2410	3145	1695	2420	2418.99	1.94	3207	2490	2455	2410	2375	2330	2472	2392	372	725	500	1500	5	1	74239990	1800	-38.49	0.79	12	0.03	-63.00	3068.00	5420	20240819	-55.26	2085	20240618	16.31	3915	-38.06	20250109	2365	2.54	20250311	5420	-55.26	20240819	2085	16.31	20240618	7.67	N	084650	500	371 억	1441163	N	N	151	N	N
107	20250311	160644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2420	-30	5	-1.22	983467985	408547	92.87	2400	2445	2365	3185	1715	2450	2407.01	1.64	74067	2520	2485	2435	2400	2350	2502	2417	372	735	500	1510	5	1	74239990	1797	-38.41	0.79	12	0.55	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	3915	-38.19	20250109	2365	2.33	20250311	5420	-55.35	20240819	2085	16.07	20240618	7.81	N	084650	500	371 억	1217896	N	N	151	N	N
108	20250311	150647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2420	-30	5	-1.22	899866245	373977	85.01	2400	2445	2365	3185	1715	2450	2406.21	1.64	59686	2520	2485	2435	2400	2350	2502	2417	372	735	500	1510	5	1	74239990	1797	-38.41	0.79	12	0.50	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	3915	-38.19	20250109	2365	2.33	20250311	5420	-55.35	20240819	2085	16.07	20240618	7.81	N	084650	500	371 억	1217896	N	N	435	N	N
109	20250311	140647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2435	-15	5	-0.61	779147306	324120	73.68	2400	2445	2365	3185	1715	2450	2403.89	1.64	51736	2520	2485	2435	2400	2350	2502	2417	372	735	500	1510	5	1	74239990	1808	-38.65	0.79	12	0.44	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	3915	-37.80	20250109	2365	2.96	20250311	5420	-55.07	20240819	2085	16.79	20240618	7.81	N	084650	500	371 억	1217896	N	N	435	N	N
110	20250311	130647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2425	-25	5	-1.02	678793130	282834	64.29	2400	2435	2365	3185	1715	2450	2399.97	1.64	28299	2520	2485	2435	2400	2350	2502	2417	372	735	500	1510	5	1	74239990	1800	-38.49	0.79	12	0.38	-63.00	3068.00	5420	20240819	-55.26	2085	20240618	16.31	3915	-38.06	20250109	2365	2.54	20250311	5420	-55.26	20240819	2085	16.31	20240618	7.81	N	084650	500	371 억	1217896	N	N	435	N	N
111	20250311	120646	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2430	-20	5	-0.82	603863734	251918	57.26	2400	2435	2365	3185	1715	2450	2397.06	1.64	29871	2520	2485	2435	2400	2350	2502	2417	372	735	500	1510	5	1	74239990	1804	-38.57	0.79	12	0.34	-63.00	3068.00	5420	20240819	-55.17	2085	20240618	16.55	3915	-37.93	20250109	2365	2.75	20250311	5420	-55.17	20240819	2085	16.55	20240618	7.81	N	084650	500	371 억	1217896	N	N	435	N	N
112	20250311	110646	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2415	-35	5	-1.43	510074516	213167	48.45	2400	2430	2365	3185	1715	2450	2392.84	1.64	19953	2520	2485	2435	2400	2350	2502	2417	372	735	500	1510	5	1	74239990	1793	-38.33	0.79	12	0.29	-63.00	3068.00	5420	20240819	-55.44	2085	20240618	15.83	3915	-38.31	20250109	2365	2.11	20250311	5420	-55.44	20240819	2085	15.83	20240618	7.81	N	084650	500	371 억	1217896	N	N	435	N	N
113	20250311	100648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2410	-40	5	-1.63	424206821	177439	40.33	2400	2430	2365	3185	1715	2450	2390.72	1.64	22632	2520	2485	2435	2400	2350	2502	2417	372	735	500	1510	5	1	74239990	1789	-38.25	0.79	12	0.24	-63.00	3068.00	5420	20240819	-55.54	2085	20240618	15.59	3915	-38.44	20250109	2365	1.90	20250311	5420	-55.54	20240819	2085	15.59	20240618	7.81	N	084650	500	371 억	1217896	N	N	435	N	N
114	20250311	090648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2370	-80	5	-3.27	180994195	76113	17.30	2400	2410	2365	3185	1715	2450	2377.97	1.64	-4183	2520	2485	2435	2400	2350	2502	2417	372	735	500	1510	5	1	74239990	1759	-37.62	0.77	12	0.10	-63.00	3068.00	5420	20240819	-56.27	2085	20240618	13.67	3915	-39.46	20250109	2365	0.21	20250311	5420	-56.27	20240819	2085	13.67	20240618	7.81	N	084650	500	371 억	1217896	N	N	435	N	N
115	20250310	160641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2450	15	2	0.62	1054281500	432433	61.11	2415	2470	2385	3165	1705	2435	2437.97	1.53	85644	2558	2496	2458	2396	2358	2477	2377	372	730	500	1500	5	1	74239990	1819	-38.89	0.80	12	0.58	-63.00	3068.00	5420	20240819	-54.80	2085	20240618	17.51	3915	-37.42	20250109	2385	2.73	20250310	5420	-54.80	20240819	2085	17.51	20240618	7.88	N	084650	500	371 억	1132830	N	N	435	N	N
116	20250310	150645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	10	2	0.41	960143669	393988	55.68	2415	2470	2385	3165	1705	2435	2436.99	1.53	71349	2558	2496	2458	2396	2358	2477	2377	372	730	500	1500	5	1	74239990	1815	-38.81	0.80	12	0.53	-63.00	3068.00	5420	20240819	-54.89	2085	20240618	17.27	3915	-37.55	20250109	2385	2.52	20250310	5420	-54.89	20240819	2085	17.27	20240618	7.88	N	084650	500	371 억	1132830	N	N	64	N	N
117	20250310	140644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2460	25	2	1.03	769293894	316431	44.72	2415	2470	2385	3165	1705	2435	2431.15	1.53	90530	2558	2496	2458	2396	2358	2477	2377	372	730	500	1500	5	1	74239990	1826	-39.05	0.80	12	0.43	-63.00	3068.00	5420	20240819	-54.61	2085	20240618	17.99	3915	-37.16	20250109	2385	3.14	20250310	5420	-54.61	20240819	2085	17.99	20240618	7.88	N	084650	500	371 억	1132830	N	N	64	N	N
118	20250310	130643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2450	15	2	0.62	707511289	291333	41.17	2415	2470	2385	3165	1705	2435	2428.51	1.53	85371	2558	2496	2458	2396	2358	2477	2377	372	730	500	1500	5	1	74239990	1819	-38.89	0.80	12	0.39	-63.00	3068.00	5420	20240819	-54.80	2085	20240618	17.51	3915	-37.42	20250109	2385	2.73	20250310	5420	-54.80	20240819	2085	17.51	20240618	7.88	N	084650	500	371 억	1132830	N	N	64	N	N
119	20250310	120642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	10	2	0.41	545734749	225394	31.85	2415	2455	2385	3165	1705	2435	2421.19	1.53	70073	2558	2496	2458	2396	2358	2477	2377	372	730	500	1500	5	1	74239990	1815	-38.81	0.80	12	0.30	-63.00	3068.00	5420	20240819	-54.89	2085	20240618	17.27	3915	-37.55	20250109	2385	2.52	20250310	5420	-54.89	20240819	2085	17.27	20240618	7.88	N	084650	500	371 억	1132830	N	N	64	N	N
120	20250310	110641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	10	2	0.41	465788089	192654	27.23	2415	2445	2385	3165	1705	2435	2417.66	1.53	57408	2558	2496	2458	2396	2358	2477	2377	372	730	500	1500	5	1	74239990	1815	-38.81	0.80	12	0.26	-63.00	3068.00	5420	20240819	-54.89	2085	20240618	17.27	3915	-37.55	20250109	2385	2.52	20250310	5420	-54.89	20240819	2085	17.27	20240618	7.88	N	084650	500	371 억	1132830	N	N	64	N	N
121	20250310	100643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2430	-5	5	-0.21	347839497	144098	20.36	2415	2435	2385	3165	1705	2435	2413.77	1.53	36455	2558	2496	2458	2396	2358	2477	2377	372	730	500	1500	5	1	74239990	1804	-38.57	0.79	12	0.19	-63.00	3068.00	5420	20240819	-55.17	2085	20240618	16.55	3915	-37.93	20250109	2385	1.89	20250310	5420	-55.17	20240819	2085	16.55	20240618	7.88	N	084650	500	371 억	1132830	N	N	64	N	N
122	20250310	090643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2410	-25	5	-1.03	76342622	31662	4.47	2415	2430	2400	3165	1705	2435	2410.45	1.53	-3218	2558	2496	2458	2396	2358	2477	2377	372	730	500	1500	5	1	74239990	1789	-38.25	0.79	12	0.04	-63.00	3068.00	5420	20240819	-55.54	2085	20240618	15.59	3915	-38.44	20250109	2400	0.42	20250310	5420	-55.54	20240819	2085	15.59	20240618	7.88	N	084650	500	371 억	1132830	N	N	64	N	N
123	20250307	160640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2435	-85	5	-3.37	1697221453	689532	94.02	2500	2520	2420	3275	1765	2520	2461.37	1.65	-101273	2606	2562	2501	2457	2396	2585	2480	372	755	500	1560	5	1	74239990	1808	-38.65	0.79	12	0.93	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	3915	-37.80	20250109	2420	0.62	20250307	5420	-55.07	20240819	2085	16.79	20240618	8.14	N	084650	500	371 억	1226649	N	N	64	N	N
124	20250307	150644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2430	-90	5	-3.57	1577523574	640333	87.31	2500	2520	2420	3275	1765	2520	2463.52	1.65	-104836	2606	2562	2501	2457	2396	2585	2480	372	755	500	1560	5	1	74239990	1804	-38.57	0.79	12	0.86	-63.00	3068.00	5420	20240819	-55.17	2085	20240618	16.55	3915	-37.93	20250109	2420	0.41	20250307	5420	-55.17	20240819	2085	16.55	20240618	8.14	N	084650	500	371 억	1226649	N	N	518	N	N
125	20250307	140642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	-75	5	-2.98	1215460125	491627	67.04	2500	2520	2445	3275	1765	2520	2472.24	1.65	-92036	2606	2562	2501	2457	2396	2585	2480	372	755	500	1560	5	1	74239990	1815	-38.81	0.80	12	0.66	-63.00	3068.00	5420	20240819	-54.89	2085	20240618	17.27	3915	-37.55	20250109	2440	0.20	20250306	5420	-54.89	20240819	2085	17.27	20240618	8.14	N	084650	500	371 억	1226649	N	N	518	N	N
126	20250307	130642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2455	-65	5	-2.58	956399758	386042	52.64	2500	2520	2445	3275	1765	2520	2477.36	1.65	-37460	2606	2562	2501	2457	2396	2585	2480	372	755	500	1560	5	1	74239990	1823	-38.97	0.80	12	0.52	-63.00	3068.00	5420	20240819	-54.70	2085	20240618	17.75	3915	-37.29	20250109	2440	0.61	20250306	5420	-54.70	20240819	2085	17.75	20240618	8.14	N	084650	500	371 억	1226649	N	N	518	N	N
127	20250307	120643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	-75	5	-2.98	875117868	352913	48.12	2500	2520	2445	3275	1765	2520	2479.60	1.65	-38277	2606	2562	2501	2457	2396	2585	2480	372	755	500	1560	5	1	74239990	1815	-38.81	0.80	12	0.48	-63.00	3068.00	5420	20240819	-54.89	2085	20240618	17.27	3915	-37.55	20250109	2440	0.20	20250306	5420	-54.89	20240819	2085	17.27	20240618	8.14	N	084650	500	371 억	1226649	N	N	518	N	N
128	20250307	110642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	-40	5	-1.59	484244173	194002	26.45	2500	2520	2480	3275	1765	2520	2495.97	1.65	560	2606	2562	2501	2457	2396	2585	2480	372	755	500	1560	5	1	74239990	1841	-39.37	0.81	12	0.26	-63.00	3068.00	5420	20240819	-54.24	2085	20240618	18.94	3915	-36.65	20250109	2440	1.64	20250306	5420	-54.24	20240819	2085	18.94	20240618	8.14	N	084650	500	371 억	1226649	N	N	518	N	N
129	20250307	100640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2505	-15	5	-0.60	271427073	108576	14.81	2500	2520	2480	3275	1765	2520	2499.72	1.65	-1361	2606	2562	2501	2457	2396	2585	2480	372	755	500	1560	5	1	74239990	1860	-39.76	0.82	12	0.15	-63.00	3068.00	5420	20240819	-53.78	2085	20240618	20.14	3915	-36.02	20250109	2440	2.66	20250306	5420	-53.78	20240819	2085	20.14	20240618	8.14	N	084650	500	371 억	1226649	N	N	518	N	N
130	20250307	090644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	-20	5	-0.79	123665115	49567	6.76	2500	2520	2480	3275	1765	2520	2494.47	1.65	153	2606	2562	2501	2457	2396	2585	2480	372	755	500	1560	5	1	74239990	1856	-39.68	0.81	12	0.07	-63.00	3068.00	5420	20240819	-53.87	2085	20240618	19.90	3915	-36.14	20250109	2440	2.46	20250306	5420	-53.87	20240819	2085	19.90	20240618	8.14	N	084650	500	371 억	1226649	N	N	518	N	N
131	20250306	160639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2520	55	2	2.23	1789990771	717554	58.19	2475	2545	2440	3200	1730	2465	2494.55	1.47	145626	2565	2515	2485	2435	2405	2500	2420	372	735	500	1520	5	1	74239990	1871	-40.00	0.82	12	0.97	-63.00	3068.00	5420	20240819	-53.51	2085	20240618	20.86	3915	-35.63	20250109	2440	3.28	20250306	5420	-53.51	20240819	2085	20.86	20240618	8.29	N	084650	500	371 억	1088457	N	N	518	N	N
132	20250306	150638	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	60	2	2.43	1707339856	684724	55.52	2475	2545	2440	3200	1730	2465	2493.47	1.47	140997	2565	2515	2485	2435	2405	2500	2420	372	735	500	1520	5	1	74239990	1875	-40.08	0.82	12	0.92	-63.00	3068.00	5420	20240819	-53.41	2085	20240618	21.10	3915	-35.50	20250109	2440	3.48	20250306	5420	-53.41	20240819	2085	21.10	20240618	8.29	N	084650	500	371 억	1088457	N	N	61	N	N
133	20250306	140637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	50	2	2.03	1486068946	596648	48.38	2475	2545	2440	3200	1730	2465	2490.70	1.47	100950	2565	2515	2485	2435	2405	2500	2420	372	735	500	1520	5	1	74239990	1867	-39.92	0.82	12	0.80	-63.00	3068.00	5420	20240819	-53.60	2085	20240618	20.62	3915	-35.76	20250109	2440	3.07	20250306	5420	-53.60	20240819	2085	20.62	20240618	8.29	N	084650	500	371 억	1088457	N	N	61	N	N
134	20250306	130639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	50	2	2.03	1368005371	549658	44.57	2475	2545	2440	3200	1730	2465	2488.83	1.47	79107	2565	2515	2485	2435	2405	2500	2420	372	735	500	1520	5	1	74239990	1867	-39.92	0.82	12	0.74	-63.00	3068.00	5420	20240819	-53.60	2085	20240618	20.62	3915	-35.76	20250109	2440	3.07	20250306	5420	-53.60	20240819	2085	20.62	20240618	8.29	N	084650	500	371 억	1088457	N	N	61	N	N
135	20250306	120637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	50	2	2.03	1214327716	488599	39.62	2475	2545	2440	3200	1730	2465	2485.33	1.47	62052	2565	2515	2485	2435	2405	2500	2420	372	735	500	1520	5	1	74239990	1867	-39.92	0.82	12	0.66	-63.00	3068.00	5420	20240819	-53.60	2085	20240618	20.62	3915	-35.76	20250109	2440	3.07	20250306	5420	-53.60	20240819	2085	20.62	20240618	8.29	N	084650	500	371 억	1088457	N	N	61	N	N
136	20250306	110635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	50	2	2.03	1017089415	410059	33.25	2475	2545	2440	3200	1730	2465	2480.35	1.47	40810	2565	2515	2485	2435	2405	2500	2420	372	735	500	1520	5	1	74239990	1867	-39.92	0.82	12	0.55	-63.00	3068.00	5420	20240819	-53.60	2085	20240618	20.62	3915	-35.76	20250109	2440	3.07	20250306	5420	-53.60	20240819	2085	20.62	20240618	8.29	N	084650	500	371 억	1088457	N	N	61	N	N
137	20250306	100637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2460	-5	5	-0.20	544471115	221117	17.93	2475	2500	2440	3200	1730	2465	2462.37	1.47	-2715	2565	2515	2485	2435	2405	2500	2420	372	735	500	1520	5	1	74239990	1826	-39.05	0.80	12	0.30	-63.00	3068.00	5420	20240819	-54.61	2085	20240618	17.99	3915	-37.16	20250109	2440	0.82	20250306	5420	-54.61	20240819	2085	17.99	20240618	8.29	N	084650	500	371 억	1088457	N	N	61	N	N
138	20250306	090641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2475	10	2	0.41	74233235	29921	2.43	2475	2500	2475	3200	1730	2465	2480.97	1.47	-108	2565	2515	2485	2435	2405	2500	2420	372	735	500	1520	5	1	74239990	1837	-39.29	0.81	12	0.04	-63.00	3068.00	5420	20240819	-54.34	2085	20240618	18.71	3915	-36.78	20250109	2455	0.81	20250305	5420	-54.34	20240819	2085	18.71	20240618	8.29	N	084650	500	371 억	1088457	N	N	61	N	N
139	20250305	160631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2465	-35	5	-1.40	3016381296	1212158	90.15	2475	2535	2455	3250	1750	2500	2488.52	1.43	25103	2700	2600	2550	2450	2400	2575	2425	372	750	500	1550	5	1	74239990	1830	-39.13	0.80	12	1.63	-63.00	3068.00	5420	20240819	-54.52	2085	20240618	18.23	3915	-37.04	20250109	2455	0.41	20250305	5420	-54.52	20240819	2085	18.23	20240618	8.33	N	084650	500	371 억	1063354	N	N	61	N	N
140	20250305	150633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	-20	5	-0.80	2763149717	1109729	82.53	2475	2535	2455	3250	1750	2500	2489.93	1.43	-6925	2700	2600	2550	2450	2400	2575	2425	372	750	500	1550	5	1	74239990	1841	-39.37	0.81	12	1.49	-63.00	3068.00	5420	20240819	-54.24	2085	20240618	18.94	3915	-36.65	20250109	2455	1.02	20250305	5420	-54.24	20240819	2085	18.94	20240618	8.33	N	084650	500	371 억	1063354	N	N	227	N	N
141	20250305	140632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	-20	5	-0.80	2626160977	1054472	78.42	2475	2535	2455	3250	1750	2500	2490.50	1.43	-8547	2700	2600	2550	2450	2400	2575	2425	372	750	500	1550	5	1	74239990	1841	-39.37	0.81	12	1.42	-63.00	3068.00	5420	20240819	-54.24	2085	20240618	18.94	3915	-36.65	20250109	2455	1.02	20250305	5420	-54.24	20240819	2085	18.94	20240618	8.33	N	084650	500	371 억	1063354	N	N	227	N	N
142	20250305	130630	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2470	-30	5	-1.20	2257675152	905136	67.31	2475	2535	2465	3250	1750	2500	2494.29	1.43	-5225	2700	2600	2550	2450	2400	2575	2425	372	750	500	1550	5	1	74239990	1834	-39.21	0.81	12	1.22	-63.00	3068.00	5420	20240819	-54.43	2085	20240618	18.47	3915	-36.91	20250109	2460	0.41	20250102	5420	-54.43	20240819	2085	18.47	20240618	8.33	N	084650	500	371 억	1063354	N	N	227	N	N
143	20250305	120632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2475	-25	5	-1.00	2017037001	808023	60.09	2475	2535	2465	3250	1750	2500	2496.26	1.43	-4211	2700	2600	2550	2450	2400	2575	2425	372	750	500	1550	5	1	74239990	1837	-39.29	0.81	12	1.09	-63.00	3068.00	5420	20240819	-54.34	2085	20240618	18.71	3915	-36.78	20250109	2460	0.61	20250102	5420	-54.34	20240819	2085	18.71	20240618	8.33	N	084650	500	371 억	1063354	N	N	227	N	N
144	20250305	110628	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	10	2	0.40	1672144514	669337	49.78	2475	2535	2465	3250	1750	2500	2498.21	1.43	-8018	2700	2600	2550	2450	2400	2575	2425	372	750	500	1550	5	1	74239990	1863	-39.84	0.82	12	0.90	-63.00	3068.00	5420	20240819	-53.69	2085	20240618	20.38	3915	-35.89	20250109	2460	2.03	20250102	5420	-53.69	20240819	2085	20.38	20240618	8.33	N	084650	500	371 억	1063354	N	N	227	N	N
145	20250305	100632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2515	15	2	0.60	1007360505	405187	30.13	2475	2520	2465	3250	1750	2500	2486.16	1.43	61651	2700	2600	2550	2450	2400	2575	2425	372	750	500	1550	5	1	74239990	1867	-39.92	0.82	12	0.55	-63.00	3068.00	5420	20240819	-53.60	2085	20240618	20.62	3915	-35.76	20250109	2460	2.24	20250102	5420	-53.60	20240819	2085	20.62	20240618	8.33	N	084650	500	371 억	1063354	N	N	227	N	N
146	20250305	090629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	10	2	0.40	176739481	71029	5.28	2475	2515	2470	3250	1750	2500	2488.24	1.43	25751	2700	2600	2550	2450	2400	2575	2425	372	750	500	1550	5	1	74239990	1863	-39.84	0.82	12	0.10	-63.00	3068.00	5420	20240819	-53.69	2085	20240618	20.38	3915	-35.89	20250109	2460	2.03	20250102	5420	-53.69	20240819	2085	20.38	20240618	8.33	N	084650	500	371 억	1063354	N	N	227	N	N
147	20250304	160624	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	-180	5	-6.72	3312634529	1304543	33.12	2615	2650	2500	3480	1880	2680	2539.58	1.68	-184910	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1856	-39.68	0.81	12	1.76	-63.00	3068.00	5420	20240819	-53.87	2085	20240618	19.90	3915	-36.14	20250109	2460	1.63	20250102	5420	-53.87	20240819	2085	19.90	20240618	8.39	N	084650	500	371 억	1247996	N	N	227	N	N
148	20250304	150620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	-170	5	-6.34	2957513096	1162717	29.52	2615	2650	2510	3480	1880	2680	2543.61	1.68	-177839	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1863	-39.84	0.82	12	1.57	-63.00	3068.00	5420	20240819	-53.69	2085	20240618	20.38	3915	-35.89	20250109	2460	2.03	20250102	5420	-53.69	20240819	2085	20.38	20240618	8.39	N	084650	500	371 억	1247996	N	N	1625	N	N
149	20250304	140625	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2530	-150	5	-5.60	2464762779	967521	24.56	2615	2650	2515	3480	1880	2680	2547.49	1.68	-177393	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1878	-40.16	0.82	12	1.30	-63.00	3068.00	5420	20240819	-53.32	2085	20240618	21.34	3915	-35.38	20250109	2460	2.85	20250102	5420	-53.32	20240819	2085	21.34	20240618	8.39	N	084650	500	371 억	1247996	N	N	1625	N	N
150	20250304	130622	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2535	-145	5	-5.41	2329900539	914282	23.21	2615	2650	2515	3480	1880	2680	2548.33	1.68	-179648	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1882	-40.24	0.83	12	1.23	-63.00	3068.00	5420	20240819	-53.23	2085	20240618	21.58	3915	-35.25	20250109	2460	3.05	20250102	5420	-53.23	20240819	2085	21.58	20240618	8.39	N	084650	500	371 억	1247996	N	N	1625	N	N
151	20250304	120621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	-155	5	-5.78	2172660039	852099	21.63	2615	2650	2515	3480	1880	2680	2549.76	1.68	-163091	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1875	-40.08	0.82	12	1.15	-63.00	3068.00	5420	20240819	-53.41	2085	20240618	21.10	3915	-35.50	20250109	2460	2.64	20250102	5420	-53.41	20240819	2085	21.10	20240618	8.39	N	084650	500	371 억	1247996	N	N	1625	N	N
152	20250304	110623	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2525	-155	5	-5.78	1812207493	709521	18.01	2615	2650	2515	3480	1880	2680	2554.12	1.68	-144830	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1875	-40.08	0.82	12	0.96	-63.00	3068.00	5420	20240819	-53.41	2085	20240618	21.10	3915	-35.50	20250109	2460	2.64	20250102	5420	-53.41	20240819	2085	21.10	20240618	8.39	N	084650	500	371 억	1247996	N	N	1625	N	N
153	20250304	100620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2550	-130	5	-4.85	1312701746	512366	13.01	2615	2650	2525	3480	1880	2680	2562.02	1.68	-112705	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1893	-40.48	0.83	12	0.69	-63.00	3068.00	5420	20240819	-52.95	2085	20240618	22.30	3915	-34.87	20250109	2460	3.66	20250102	5420	-52.95	20240819	2085	22.30	20240618	8.39	N	084650	500	371 억	1247996	N	N	1625	N	N
154	20250304	090618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2570	-110	5	-4.10	475791560	183612	4.66	2615	2650	2550	3480	1880	2680	2591.25	1.68	-48884	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1908	-40.79	0.84	12	0.25	-63.00	3068.00	5420	20240819	-52.58	2085	20240618	23.26	3915	-34.36	20250109	2460	4.47	20250102	5420	-52.58	20240819	2085	23.26	20240618	8.39	N	084650	500	371 억	1247996	N	N	1625	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History