KissMeData/084990/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141921	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2320	-40	5	-1.69	71950824	31307	31.97	2360	2360	2275	3065	1655	2360	2298.23	5.30	-5206	2503	2431	2383	2311	2263	2420	2300	230	705	500	1600	5	1	46092797	1069	-7.12	0.73	12	0.07	-326.00	3174.00	5040	20240327	-53.97	2225	20250311	4.27	2940	-21.09	20250110	2225	4.27	20250311	4950	-53.13	20240819	2225	4.27	20250311	Y	084990	500	230 억	2444652	N	N	0	N	N
3	20250328	160715	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2360	-45	5	-1.87	232293483	97467	190.49	2360	2455	2335	3125	1685	2405	2383.33	5.34	-20767	2465	2435	2405	2375	2345	2450	2390	230	720	500	1630	5	1	46092797	1088	-7.24	0.74	12	0.21	-326.00	3174.00	5040	20240327	-53.17	2225	20250311	6.07	2940	-19.73	20250110	2225	6.07	20250311	4950	-52.32	20240819	2225	6.07	20250311	N	084990	500	230 억	2460593	N	N	0	N	N
4	20250328	150719	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2385	-20	5	-0.83	212469188	89100	174.14	2360	2455	2335	3125	1685	2405	2384.61	5.34	-16972	2465	2435	2405	2375	2345	2450	2390	230	720	500	1630	5	1	46092797	1099	-7.32	0.75	12	0.19	-326.00	3174.00	5040	20240327	-52.68	2225	20250311	7.19	2940	-18.88	20250110	2225	7.19	20250311	4950	-51.82	20240819	2225	7.19	20250311	N	084990	500	230 억	2460593	N	N	0	N	N
5	20250328	140720	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2370	-35	5	-1.46	190558716	79866	156.09	2360	2455	2335	3125	1685	2405	2385.98	5.34	-14963	2465	2435	2405	2375	2345	2450	2390	230	720	500	1630	5	1	46092797	1092	-7.27	0.75	12	0.17	-326.00	3174.00	5040	20240327	-52.98	2225	20250311	6.52	2940	-19.39	20250110	2225	6.52	20250311	4950	-52.12	20240819	2225	6.52	20250311	N	084990	500	230 억	2460593	N	N	0	N	N
6	20250328	130719	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-15	5	-0.62	157634001	66026	129.04	2360	2455	2335	3125	1685	2405	2387.45	5.34	-2094	2465	2435	2405	2375	2345	2450	2390	230	720	500	1630	5	1	46092797	1102	-7.33	0.75	12	0.14	-326.00	3174.00	5040	20240327	-52.58	2225	20250311	7.42	2940	-18.71	20250110	2225	7.42	20250311	4950	-51.72	20240819	2225	7.42	20250311	N	084990	500	230 억	2460593	N	N	0	N	N
7	20250328	120718	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2395	-10	5	-0.42	144628806	60588	118.41	2360	2455	2335	3125	1685	2405	2387.09	5.34	2562	2465	2435	2405	2375	2345	2450	2390	230	720	500	1630	5	1	46092797	1104	-7.35	0.75	12	0.13	-326.00	3174.00	5040	20240327	-52.48	2225	20250311	7.64	2940	-18.54	20250110	2225	7.64	20250311	4950	-51.62	20240819	2225	7.64	20250311	N	084990	500	230 억	2460593	N	N	0	N	N
8	20250328	110715	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2402	-3	5	-0.12	131455451	55101	107.69	2360	2455	2335	3125	1685	2405	2385.72	5.34	3789	2465	2435	2405	2375	2345	2450	2390	230	720	500	1630	5	1	46092797	1107	-7.37	0.76	12	0.12	-326.00	3174.00	5040	20240327	-52.34	2225	20250311	7.96	2940	-18.30	20250110	2225	7.96	20250311	4950	-51.47	20240819	2225	7.96	20250311	N	084990	500	230 억	2460593	N	N	0	N	N
9	20250328	100720	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2395	-10	5	-0.42	101411596	42567	83.19	2360	2455	2335	3125	1685	2405	2382.40	5.34	-5309	2465	2435	2405	2375	2345	2450	2390	230	720	500	1630	5	1	46092797	1104	-7.35	0.75	12	0.09	-326.00	3174.00	5040	20240327	-52.48	2225	20250311	7.64	2940	-18.54	20250110	2225	7.64	20250311	4950	-51.62	20240819	2225	7.64	20250311	N	084990	500	230 억	2460593	N	N	0	N	N
10	20250328	090725	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-15	5	-0.62	29283755	12340	24.12	2360	2430	2360	3125	1685	2405	2373.08	5.34	1933	2465	2435	2405	2375	2345	2450	2390	230	720	500	1630	5	1	46092797	1102	-7.33	0.75	12	0.03	-326.00	3174.00	5040	20240327	-52.58	2225	20250311	7.42	2940	-18.71	20250110	2225	7.42	20250311	4950	-51.72	20240819	2225	7.42	20250311	N	084990	500	230 억	2460593	N	N	0	N	N
11	20250327	161628	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	0	3	0.00	122963335	51113	54.72	2375	2435	2375	3125	1685	2405	2405.72	5.36	-20909	2491	2447	2371	2327	2251	2470	2350	230	720	500	1630	5	1	46092797	1109	-7.38	0.76	12	0.11	-326.00	3174.00	5040	20240327	-52.28	2225	20250311	8.09	2940	-18.20	20250110	2225	8.09	20250311	5040	-52.28	20240327	2225	8.09	20250311	N	084990	500	230 억	2472383	N	N	0	N	N
12	20250327	150717	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	10	2	0.42	119400175	49630	53.13	2375	2435	2375	3125	1685	2405	2405.81	5.36	-20826	2491	2447	2371	2327	2251	2470	2350	230	720	500	1630	5	1	46092797	1113	-7.41	0.76	12	0.11	-326.00	3174.00	5040	20240327	-52.08	2225	20250311	8.54	2940	-17.86	20250110	2225	8.54	20250311	5040	-52.08	20240327	2225	8.54	20250311	N	084990	500	230 억	2472383	N	N	0	N	N
13	20250327	140716	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	10	2	0.42	93973805	39095	41.86	2375	2435	2375	3125	1685	2405	2403.73	5.36	-13155	2491	2447	2371	2327	2251	2470	2350	230	720	500	1630	5	1	46092797	1113	-7.41	0.76	12	0.08	-326.00	3174.00	5040	20240327	-52.08	2225	20250311	8.54	2940	-17.86	20250110	2225	8.54	20250311	5040	-52.08	20240327	2225	8.54	20250311	N	084990	500	230 억	2472383	N	N	0	N	N
14	20250327	130714	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-5	5	-0.21	76364700	31787	34.03	2375	2435	2375	3125	1685	2405	2402.39	5.36	-12692	2491	2447	2371	2327	2251	2470	2350	230	720	500	1630	5	1	46092797	1106	-7.36	0.76	12	0.07	-326.00	3174.00	5040	20240327	-52.38	2225	20250311	7.87	2940	-18.37	20250110	2225	7.87	20250311	5040	-52.38	20240327	2225	7.87	20250311	N	084990	500	230 억	2472383	N	N	0	N	N
15	20250327	120720	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-15	5	-0.62	67255130	27981	29.96	2375	2435	2375	3125	1685	2405	2403.60	5.36	-12138	2491	2447	2371	2327	2251	2470	2350	230	720	500	1630	5	1	46092797	1102	-7.33	0.75	12	0.06	-326.00	3174.00	5040	20240327	-52.58	2225	20250311	7.42	2940	-18.71	20250110	2225	7.42	20250311	5040	-52.58	20240327	2225	7.42	20250311	N	084990	500	230 억	2472383	N	N	0	N	N
16	20250327	110718	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-15	5	-0.62	63033670	26214	28.07	2375	2435	2375	3125	1685	2405	2404.58	5.36	-11393	2491	2447	2371	2327	2251	2470	2350	230	720	500	1630	5	1	46092797	1102	-7.33	0.75	12	0.06	-326.00	3174.00	5040	20240327	-52.58	2225	20250311	7.42	2940	-18.71	20250110	2225	7.42	20250311	5040	-52.58	20240327	2225	7.42	20250311	N	084990	500	230 억	2472383	N	N	0	N	N
17	20250327	100714	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	15	2	0.62	28369125	11763	12.59	2375	2435	2375	3125	1685	2405	2411.73	5.36	-573	2491	2447	2371	2327	2251	2470	2350	230	720	500	1630	5	1	46092797	1115	-7.42	0.76	12	0.03	-326.00	3174.00	5040	20240327	-51.98	2225	20250311	8.76	2940	-17.69	20250110	2225	8.76	20250311	5040	-51.98	20240327	2225	8.76	20250311	N	084990	500	230 억	2472383	N	N	0	N	N
18	20250327	090718	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-5	5	-0.21	6606430	2759	2.95	2375	2430	2375	3125	1685	2405	2394.50	5.36	1006	2491	2447	2371	2327	2251	2470	2350	230	720	500	1630	5	1	46092797	1106	-7.36	0.76	12	0.01	-326.00	3174.00	5040	20240327	-52.38	2225	20250311	7.87	2940	-18.37	20250110	2225	7.87	20250311	5040	-52.38	20240327	2225	7.87	20250311	N	084990	500	230 억	2472383	N	N	0	N	N
19	20250326	160709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	65	2	2.78	215850000	91662	135.09	2340	2415	2295	3040	1640	2340	2354.85	5.40	-18355	2453	2396	2368	2311	2283	2382	2297	230	700	500	1590	5	1	46092797	1109	-1.56	0.75	12	0.20	-1543.00	3220.00	5040	20240327	-52.28	2225	20250311	8.09	2940	-18.20	20250110	2225	8.09	20250311	5040	-52.28	20240327	2225	8.09	20250311	N	084990	500	230 억	2488733	N	N	0	N	N
20	20250326	150711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	60	2	2.56	200785955	85399	125.86	2340	2415	2295	3040	1640	2340	2351.15	5.40	-18994	2453	2396	2368	2311	2283	2382	2297	230	700	500	1590	5	1	46092797	1106	-1.56	0.75	12	0.19	-1543.00	3220.00	5040	20240327	-52.38	2225	20250311	7.87	2940	-18.37	20250110	2225	7.87	20250311	5040	-52.38	20240327	2225	7.87	20250311	N	084990	500	230 억	2488733	N	N	0	N	N
21	20250326	140710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	70	2	2.99	169286960	72285	106.53	2340	2415	2295	3040	1640	2340	2341.94	5.40	-9340	2453	2396	2368	2311	2283	2382	2297	230	700	500	1590	5	1	46092797	1111	-1.56	0.75	12	0.16	-1543.00	3220.00	5040	20240327	-52.18	2225	20250311	8.31	2940	-18.03	20250110	2225	8.31	20250311	5040	-52.18	20240327	2225	8.31	20250311	N	084990	500	230 억	2488733	N	N	0	N	N
22	20250326	130712	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2370	30	2	1.28	144267218	61845	91.15	2340	2380	2295	3040	1640	2340	2332.72	5.40	-12565	2453	2396	2368	2311	2283	2382	2297	230	700	500	1590	5	1	46092797	1092	-1.54	0.74	12	0.13	-1543.00	3220.00	5040	20240327	-52.98	2225	20250311	6.52	2940	-19.39	20250110	2225	6.52	20250311	5040	-52.98	20240327	2225	6.52	20250311	N	084990	500	230 억	2488733	N	N	0	N	N
23	20250326	120714	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2360	20	2	0.85	137120993	58834	86.71	2340	2375	2295	3040	1640	2340	2330.64	5.40	-13223	2453	2396	2368	2311	2283	2382	2297	230	700	500	1590	5	1	46092797	1088	-1.53	0.73	12	0.13	-1543.00	3220.00	5040	20240327	-53.17	2225	20250311	6.07	2940	-19.73	20250110	2225	6.07	20250311	5040	-53.17	20240327	2225	6.07	20250311	N	084990	500	230 억	2488733	N	N	0	N	N
24	20250326	110712	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2350	10	2	0.43	112833448	48532	71.53	2340	2375	2295	3040	1640	2340	2324.93	5.40	-17300	2453	2396	2368	2311	2283	2382	2297	230	700	500	1590	5	1	46092797	1083	-1.52	0.73	12	0.11	-1543.00	3220.00	5040	20240327	-53.37	2225	20250311	5.62	2940	-20.07	20250110	2225	5.62	20250311	5040	-53.37	20240327	2225	5.62	20250311	N	084990	500	230 억	2488733	N	N	0	N	N
25	20250326	100712	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2335	-5	5	-0.21	93847387	40490	59.67	2340	2350	2295	3040	1640	2340	2317.79	5.40	-15423	2453	2396	2368	2311	2283	2382	2297	230	700	500	1590	5	1	46092797	1076	-1.51	0.73	12	0.09	-1543.00	3220.00	5040	20240327	-53.67	2225	20250311	4.94	2940	-20.58	20250110	2225	4.94	20250311	5040	-53.67	20240327	2225	4.94	20250311	N	084990	500	230 억	2488733	N	N	0	N	N
26	20250326	090712	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2330	-10	5	-0.43	11284960	4865	7.17	2340	2340	2300	3040	1640	2340	2319.62	5.40	1171	2453	2396	2368	2311	2283	2382	2297	230	700	500	1590	5	1	46092797	1074	-1.51	0.72	12	0.01	-1543.00	3220.00	5040	20240327	-53.77	2225	20250311	4.72	2940	-20.75	20250110	2225	4.72	20250311	5040	-53.77	20240327	2225	4.72	20250311	N	084990	500	230 억	2488733	N	N	0	N	N
27	20250325	160708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2340	-35	5	-1.47	161168670	67852	82.14	2375	2425	2340	3085	1665	2375	2375.30	5.26	275	2548	2461	2413	2326	2278	2437	2302	230	710	500	1610	5	1	46092797	1079	-1.52	0.73	12	0.15	-1543.00	3220.00	5040	20240327	-53.57	2225	20250311	5.17	2940	-20.41	20250110	2225	5.17	20250311	5040	-53.57	20240327	2225	5.17	20250311	N	084990	500	230 억	2424614	N	N	0	N	N
28	20250325	150709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2340	-35	5	-1.47	154163680	64861	78.52	2375	2425	2340	3085	1665	2375	2376.83	5.26	646	2548	2461	2413	2326	2278	2437	2302	230	710	500	1610	5	1	46092797	1079	-1.52	0.73	12	0.14	-1543.00	3220.00	5040	20240327	-53.57	2225	20250311	5.17	2940	-20.41	20250110	2225	5.17	20250311	5040	-53.57	20240327	2225	5.17	20250311	N	084990	500	230 억	2424614	N	N	0	N	N
29	20250325	140706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2345	-30	5	-1.26	141020190	59268	71.75	2375	2425	2345	3085	1665	2375	2379.36	5.26	1073	2548	2461	2413	2326	2278	2437	2302	230	710	500	1610	5	1	46092797	1081	-1.52	0.73	12	0.13	-1543.00	3220.00	5040	20240327	-53.47	2225	20250311	5.39	2940	-20.24	20250110	2225	5.39	20250311	5040	-53.47	20240327	2225	5.39	20250311	N	084990	500	230 억	2424614	N	N	0	N	N
30	20250325	130707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2375	0	3	0.00	128732449	54051	65.43	2375	2425	2345	3085	1665	2375	2381.68	5.26	-696	2548	2461	2413	2326	2278	2437	2302	230	710	500	1610	5	1	46092797	1095	-1.54	0.74	12	0.12	-1543.00	3220.00	5040	20240327	-52.88	2225	20250311	6.74	2940	-19.22	20250110	2225	6.74	20250311	5040	-52.88	20240327	2225	6.74	20250311	N	084990	500	230 억	2424614	N	N	0	N	N
31	20250325	120707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	5	2	0.21	109570325	45922	55.59	2375	2425	2350	3085	1665	2375	2386.01	5.26	-1517	2548	2461	2413	2326	2278	2437	2302	230	710	500	1610	5	1	46092797	1097	-1.54	0.74	12	0.10	-1543.00	3220.00	5040	20240327	-52.78	2225	20250311	6.97	2940	-19.05	20250110	2225	6.97	20250311	5040	-52.78	20240327	2225	6.97	20250311	N	084990	500	230 억	2424614	N	N	0	N	N
32	20250325	110707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2395	20	2	0.84	96013490	40247	48.72	2375	2425	2350	3085	1665	2375	2385.61	5.26	-2416	2548	2461	2413	2326	2278	2437	2302	230	710	500	1610	5	1	46092797	1104	-1.55	0.74	12	0.09	-1543.00	3220.00	5040	20240327	-52.48	2225	20250311	7.64	2940	-18.54	20250110	2225	7.64	20250311	5040	-52.48	20240327	2225	7.64	20250311	N	084990	500	230 억	2424614	N	N	0	N	N
33	20250325	100717	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	40	2	1.68	53387911	22452	27.18	2375	2415	2350	3085	1665	2375	2377.87	5.26	-8234	2548	2461	2413	2326	2278	2437	2302	230	710	500	1610	5	1	46092797	1113	-1.57	0.75	12	0.05	-1543.00	3220.00	5040	20240327	-52.08	2225	20250311	8.54	2940	-17.86	20250110	2225	8.54	20250311	5040	-52.08	20240327	2225	8.54	20250311	N	084990	500	230 억	2424614	N	N	0	N	N
34	20250325	090713	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2397	22	2	0.93	76664	32	0.04	2375	2400	2375	3085	1665	2375	2395.75	5.26	11	2548	2461	2413	2326	2278	2437	2302	230	710	500	1610	5	1	46092797	1105	-1.55	0.74	12	0.00	-1543.00	3220.00	5040	20240327	-52.44	2225	20250311	7.73	2940	-18.47	20250110	2225	7.73	20250311	5040	-52.44	20240327	2225	7.73	20250311	N	084990	500	230 억	2424614	N	N	0	N	N
35	20250324	160705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2375	-15	5	-0.63	198447095	82521	25.03	2400	2500	2365	3105	1675	2390	2404.81	5.24	2271	2610	2500	2445	2335	2280	2472	2307	230	715	500	1620	5	1	46092797	1095	-1.54	0.74	12	0.18	-1543.00	3220.00	5040	20240327	-52.88	2225	20250311	6.74	2940	-19.22	20250110	2225	6.74	20250311	5040	-52.88	20240327	2225	6.74	20250311	N	084990	500	230 억	2415707	N	N	1	N	N
36	20250324	150710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2375	-15	5	-0.63	195892655	81444	24.71	2400	2500	2365	3105	1675	2390	2405.24	5.24	2683	2610	2500	2445	2335	2280	2472	2307	230	715	500	1620	5	1	46092797	1095	-1.54	0.74	12	0.18	-1543.00	3220.00	5040	20240327	-52.88	2225	20250311	6.74	2940	-19.22	20250110	2225	6.74	20250311	5040	-52.88	20240327	2225	6.74	20250311	N	084990	500	230 억	2415707	N	N	1	N	N
37	20250324	140710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	-10	5	-0.42	178656125	74210	22.51	2400	2500	2365	3105	1675	2390	2407.44	5.24	4234	2610	2500	2445	2335	2280	2472	2307	230	715	500	1620	5	1	46092797	1097	-1.54	0.74	12	0.16	-1543.00	3220.00	5040	20240327	-52.78	2225	20250311	6.97	2940	-19.05	20250110	2225	6.97	20250311	5040	-52.78	20240327	2225	6.97	20250311	N	084990	500	230 억	2415707	N	N	1	N	N
38	20250324	130710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	25	2	1.05	169168353	70251	21.31	2400	2500	2365	3105	1675	2390	2408.06	5.24	6183	2610	2500	2445	2335	2280	2472	2307	230	715	500	1620	5	1	46092797	1113	-1.57	0.75	12	0.15	-1543.00	3220.00	5040	20240327	-52.08	2225	20250311	8.54	2940	-17.86	20250110	2225	8.54	20250311	5040	-52.08	20240327	2225	8.54	20250311	N	084990	500	230 억	2415707	N	N	1	N	N
39	20250324	120711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	0	3	0.00	151138218	62737	19.03	2400	2500	2365	3105	1675	2390	2409.08	5.24	5664	2610	2500	2445	2335	2280	2472	2307	230	715	500	1620	5	1	46092797	1102	-1.55	0.74	12	0.14	-1543.00	3220.00	5040	20240327	-52.58	2225	20250311	7.42	2940	-18.71	20250110	2225	7.42	20250311	5040	-52.58	20240327	2225	7.42	20250311	N	084990	500	230 억	2415707	N	N	1	N	N
40	20250324	110709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	30	2	1.26	132071745	54783	16.62	2400	2500	2365	3105	1675	2390	2410.82	5.24	3764	2610	2500	2445	2335	2280	2472	2307	230	715	500	1620	5	1	46092797	1115	-1.57	0.75	12	0.12	-1543.00	3220.00	5040	20240327	-51.98	2225	20250311	8.76	2940	-17.69	20250110	2225	8.76	20250311	5040	-51.98	20240327	2225	8.76	20250311	N	084990	500	230 억	2415707	N	N	1	N	N
41	20250324	100706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2385	-5	5	-0.21	90862295	37707	11.44	2400	2500	2365	3105	1675	2390	2409.69	5.24	713	2610	2500	2445	2335	2280	2472	2307	230	715	500	1620	5	1	46092797	1099	-1.55	0.74	12	0.08	-1543.00	3220.00	5040	20240327	-52.68	2225	20250311	7.19	2940	-18.88	20250110	2225	7.19	20250311	5040	-52.68	20240327	2225	7.19	20250311	N	084990	500	230 억	2415707	N	N	1	N	N
42	20250324	090710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	30	2	1.26	22520230	9404	2.85	2400	2425	2365	3105	1675	2390	2394.75	5.24	2446	2610	2500	2445	2335	2280	2472	2307	230	715	500	1620	5	1	46092797	1115	-1.57	0.75	12	0.02	-1543.00	3220.00	5040	20240327	-51.98	2225	20250311	8.76	2940	-17.69	20250110	2225	8.76	20250311	5040	-51.98	20240327	2225	8.76	20250311	N	084990	500	230 억	2415707	N	N	1	N	N
43	20250321	160724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2390	-165	5	-6.46	796330028	328797	353.95	2535	2555	2390	3320	1790	2555	2421.97	5.24	-45378	2631	2592	2546	2507	2461	2612	2527	230	765	500	1730	5	1	46092797	1102	-1.55	0.74	12	0.71	-1543.00	3220.00	5040	20240327	-52.58	2225	20250311	7.42	2940	-18.71	20250110	2225	7.42	20250311	5040	-52.58	20240327	2225	7.42	20250311	N	084990	500	230 억	2415756	N	N	1	N	N
44	20250321	150708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2410	-145	5	-5.68	369003593	150023	161.50	2535	2555	2400	3320	1790	2555	2459.65	5.24	-37364	2631	2592	2546	2507	2461	2612	2527	230	765	500	1730	5	1	46092797	1111	-1.56	0.75	12	0.33	-1543.00	3220.00	5040	20240327	-52.18	2225	20250311	8.31	2940	-18.03	20250110	2225	8.31	20250311	5040	-52.18	20240327	2225	8.31	20250311	N	084990	500	230 억	2415756	N	N	0	N	N
45	20250321	140709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	-135	5	-5.28	339618651	137860	148.41	2535	2555	2400	3320	1790	2555	2463.50	5.24	-29383	2631	2592	2546	2507	2461	2612	2527	230	765	500	1730	5	1	46092797	1115	-1.57	0.75	12	0.30	-1543.00	3220.00	5040	20240327	-51.98	2225	20250311	8.76	2940	-17.69	20250110	2225	8.76	20250311	5040	-51.98	20240327	2225	8.76	20250311	N	084990	500	230 억	2415756	N	N	0	N	N
46	20250321	130709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	-115	5	-4.50	299566326	121358	130.64	2535	2555	2400	3320	1790	2555	2468.45	5.24	-19368	2631	2592	2546	2507	2461	2612	2527	230	765	500	1730	5	1	46092797	1125	-1.58	0.76	12	0.26	-1543.00	3220.00	5040	20240327	-51.59	2225	20250311	9.66	2940	-17.01	20250110	2225	9.66	20250311	5040	-51.59	20240327	2225	9.66	20250311	N	084990	500	230 억	2415756	N	N	0	N	N
47	20250321	120710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2435	-120	5	-4.70	266974257	108000	116.26	2535	2555	2400	3320	1790	2555	2471.98	5.24	-10463	2631	2592	2546	2507	2461	2612	2527	230	765	500	1730	5	1	46092797	1122	-1.58	0.76	12	0.23	-1543.00	3220.00	5040	20240327	-51.69	2225	20250311	9.44	2940	-17.18	20250110	2225	9.44	20250311	5040	-51.69	20240327	2225	9.44	20250311	N	084990	500	230 억	2415756	N	N	0	N	N
48	20250321	110709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	-110	5	-4.31	206185997	82961	89.31	2535	2555	2440	3320	1790	2555	2485.34	5.24	-7398	2631	2592	2546	2507	2461	2612	2527	230	765	500	1730	5	1	46092797	1127	-1.58	0.76	12	0.18	-1543.00	3220.00	5040	20240327	-51.49	2225	20250311	9.89	2940	-16.84	20250110	2225	9.89	20250311	5040	-51.49	20240327	2225	9.89	20250311	N	084990	500	230 억	2415756	N	N	0	N	N
49	20250321	100710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	-70	5	-2.74	87676840	35023	37.70	2535	2555	2485	3320	1790	2555	2503.41	5.24	-11664	2631	2592	2546	2507	2461	2612	2527	230	765	500	1730	5	1	46092797	1145	-1.61	0.77	12	0.08	-1543.00	3220.00	5040	20240327	-50.69	2225	20250311	11.69	2940	-15.48	20250110	2225	11.69	20250311	5040	-50.69	20240327	2225	11.69	20250311	N	084990	500	230 억	2415756	N	N	0	N	N
50	20250321	090713	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2555	0	3	0.00	1457575	572	0.62	2535	2555	2535	3320	1790	2555	2548.21	5.24	-128	2631	2592	2546	2507	2461	2612	2527	230	765	500	1730	5	1	46092797	1178	-1.66	0.79	12	0.00	-1543.00	3220.00	5040	20240327	-49.31	2225	20250311	14.83	2940	-13.10	20250110	2225	14.83	20250311	5040	-49.31	20240327	2225	14.83	20250311	N	084990	500	230 억	2415756	N	N	0	N	N
51	20250320	161036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2555	5	2	0.20	235851047	92712	60.44	2530	2585	2500	3315	1785	2550	2543.89	5.25	-10076	2676	2612	2536	2472	2396	2645	2505	230	765	500	1730	5	1	46092797	1178	-1.66	0.79	12	0.20	-1543.00	3220.00	5040	20240327	-49.31	2225	20250311	14.83	2940	-13.10	20250110	2225	14.83	20250311	5040	-49.31	20240327	2225	14.83	20250311	N	084990	500	230 억	2419550	N	N	0	N	N
52	20250320	150708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	-10	5	-0.39	227741982	89525	58.36	2530	2585	2500	3315	1785	2550	2543.89	5.25	-9344	2676	2612	2536	2472	2396	2645	2505	230	765	500	1730	5	1	46092797	1171	-1.65	0.79	12	0.19	-1543.00	3220.00	5040	20240327	-49.60	2225	20250311	14.16	2940	-13.61	20250110	2225	14.16	20250311	5040	-49.60	20240327	2225	14.16	20250311	N	084990	500	230 억	2419550	N	N	0	N	N
53	20250320	140711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2510	-40	5	-1.57	171625175	67319	43.88	2530	2585	2500	3315	1785	2550	2549.43	5.25	-10510	2676	2612	2536	2472	2396	2645	2505	230	765	500	1730	5	1	46092797	1157	-1.63	0.78	12	0.15	-1543.00	3220.00	5040	20240327	-50.20	2225	20250311	12.81	2940	-14.63	20250110	2225	12.81	20250311	5040	-50.20	20240327	2225	12.81	20250311	N	084990	500	230 억	2419550	N	N	0	N	N
54	20250320	130710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	-20	5	-0.78	155547040	60917	39.71	2530	2585	2520	3315	1785	2550	2553.43	5.25	-9954	2676	2612	2536	2472	2396	2645	2505	230	765	500	1730	5	1	46092797	1166	-1.64	0.79	12	0.13	-1543.00	3220.00	5040	20240327	-49.80	2225	20250311	13.71	2940	-13.95	20250110	2225	13.71	20250311	5040	-49.80	20240327	2225	13.71	20250311	N	084990	500	230 억	2419550	N	N	0	N	N
55	20250320	120707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2555	5	2	0.20	112177110	43815	28.56	2530	2585	2525	3315	1785	2550	2560.26	5.25	-6063	2676	2612	2536	2472	2396	2645	2505	230	765	500	1730	5	1	46092797	1178	-1.66	0.79	12	0.10	-1543.00	3220.00	5040	20240327	-49.31	2225	20250311	14.83	2940	-13.10	20250110	2225	14.83	20250311	5040	-49.31	20240327	2225	14.83	20250311	N	084990	500	230 억	2419550	N	N	0	N	N
56	20250320	110708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2580	30	2	1.18	64342855	25129	16.38	2530	2585	2525	3315	1785	2550	2560.52	5.25	-4177	2676	2612	2536	2472	2396	2645	2505	230	765	500	1730	5	1	46092797	1189	-1.67	0.80	12	0.05	-1543.00	3220.00	5040	20240327	-48.81	2225	20250311	15.96	2940	-12.24	20250110	2225	15.96	20250311	5040	-48.81	20240327	2225	15.96	20250311	N	084990	500	230 억	2419550	N	N	0	N	N
57	20250320	100706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2570	20	2	0.78	34051780	13296	8.67	2530	2585	2525	3315	1785	2550	2561.10	5.25	-550	2676	2612	2536	2472	2396	2645	2505	230	765	500	1730	5	1	46092797	1185	-1.67	0.80	12	0.03	-1543.00	3220.00	5040	20240327	-49.01	2225	20250311	15.51	2940	-12.59	20250110	2225	15.51	20250311	5040	-49.01	20240327	2225	15.51	20250311	N	084990	500	230 억	2419550	N	N	0	N	N
58	20250320	090710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2565	15	2	0.59	3964440	1563	1.02	2530	2565	2525	3315	1785	2550	2535.96	5.25	1024	2676	2612	2536	2472	2396	2645	2505	230	765	500	1730	5	1	46092797	1182	-1.66	0.80	12	0.00	-1543.00	3220.00	5040	20240327	-49.11	2225	20250311	15.28	2940	-12.76	20250110	2225	15.28	20250311	5040	-49.11	20240327	2225	15.28	20250311	N	084990	500	230 억	2419550	N	N	0	N	N
59	20250319	160705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2550	20	2	0.79	384222281	151750	19.23	2525	2600	2460	3285	1775	2530	2531.88	5.20	18235	2826	2677	2471	2322	2116	2752	2397	230	755	500	1720	5	1	46092797	1175	-1.65	0.79	12	0.33	-1543.00	3220.00	5040	20240327	-49.40	2225	20250311	14.61	2940	-13.27	20250110	2225	14.61	20250311	5040	-49.40	20240327	2225	14.61	20250311	N	084990	500	230 억	2398847	N	N	0	N	N
60	20250319	150706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2555	25	2	0.99	355934846	140647	17.83	2525	2600	2460	3285	1775	2530	2530.70	5.20	17054	2826	2677	2471	2322	2116	2752	2397	230	755	500	1720	5	1	46092797	1178	-1.66	0.79	12	0.31	-1543.00	3220.00	5040	20240327	-49.31	2225	20250311	14.83	2940	-13.10	20250110	2225	14.83	20250311	5040	-49.31	20240327	2225	14.83	20250311	N	084990	500	230 억	2398847	N	N	0	N	N
61	20250319	140708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2565	35	2	1.38	338228496	133727	16.95	2525	2600	2460	3285	1775	2530	2529.25	5.20	13300	2826	2677	2471	2322	2116	2752	2397	230	755	500	1720	5	1	46092797	1182	-1.66	0.80	12	0.29	-1543.00	3220.00	5040	20240327	-49.11	2225	20250311	15.28	2940	-12.76	20250110	2225	15.28	20250311	5040	-49.11	20240327	2225	15.28	20250311	N	084990	500	230 억	2398847	N	N	0	N	N
62	20250319	130706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	10	2	0.40	232160091	92500	11.72	2525	2570	2460	3285	1775	2530	2509.84	5.20	9986	2826	2677	2471	2322	2116	2752	2397	230	755	500	1720	5	1	46092797	1171	-1.65	0.79	12	0.20	-1543.00	3220.00	5040	20240327	-49.60	2225	20250311	14.16	2940	-13.61	20250110	2225	14.16	20250311	5040	-49.60	20240327	2225	14.16	20250311	N	084990	500	230 억	2398847	N	N	0	N	N
63	20250319	120706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2555	25	2	0.99	212561411	84761	10.74	2525	2570	2460	3285	1775	2530	2507.77	5.20	9375	2826	2677	2471	2322	2116	2752	2397	230	755	500	1720	5	1	46092797	1178	-1.66	0.79	12	0.18	-1543.00	3220.00	5040	20240327	-49.31	2225	20250311	14.83	2940	-13.10	20250110	2225	14.83	20250311	5040	-49.31	20240327	2225	14.83	20250311	N	084990	500	230 억	2398847	N	N	0	N	N
64	20250319	110706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2510	-20	5	-0.79	185177716	74032	9.38	2525	2555	2460	3285	1775	2530	2501.32	5.20	12600	2826	2677	2471	2322	2116	2752	2397	230	755	500	1720	5	1	46092797	1157	-1.63	0.78	12	0.16	-1543.00	3220.00	5040	20240327	-50.20	2225	20250311	12.81	2940	-14.63	20250110	2225	12.81	20250311	5040	-50.20	20240327	2225	12.81	20250311	N	084990	500	230 억	2398847	N	N	0	N	N
65	20250319	100707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2520	-10	5	-0.40	147315536	58907	7.47	2525	2555	2460	3285	1775	2530	2500.82	5.20	10303	2826	2677	2471	2322	2116	2752	2397	230	755	500	1720	5	1	46092797	1162	-1.63	0.78	12	0.13	-1543.00	3220.00	5040	20240327	-50.00	2225	20250311	13.26	2940	-14.29	20250110	2225	13.26	20250311	5040	-50.00	20240327	2225	13.26	20250311	N	084990	500	230 억	2398847	N	N	0	N	N
66	20250319	090709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2490	-40	5	-1.58	25138215	10039	1.27	2525	2525	2485	3285	1775	2530	2504.06	5.20	2867	2826	2677	2471	2322	2116	2752	2397	230	755	500	1720	5	1	46092797	1148	-1.61	0.77	12	0.02	-1543.00	3220.00	5040	20240327	-50.60	2225	20250311	11.91	2940	-15.31	20250110	2225	11.91	20250311	5040	-50.60	20240327	2225	11.91	20250311	N	084990	500	230 억	2398847	N	N	0	N	N
67	20250318	160703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	250	2	10.96	1967302984	786132	1218.32	2265	2620	2265	2960	1600	2280	2502.51	4.92	136991	2333	2306	2268	2241	2203	2312	2247	230	680	500	1550	5	1	46092797	1166	-1.64	0.79	12	1.71	-1543.00	3220.00	5040	20240327	-49.80	2225	20250311	13.71	2940	-13.95	20250110	2225	13.71	20250311	5040	-49.80	20240327	2225	13.71	20250311	N	084990	500	230 억	2268288	N	N	0	N	N
68	20250318	150706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2510	230	2	10.09	1913422972	764853	1185.34	2265	2620	2265	2960	1600	2280	2501.69	4.92	143457	2333	2306	2268	2241	2203	2312	2247	230	680	500	1550	5	1	46092797	1157	-1.63	0.78	12	1.66	-1543.00	3220.00	5040	20240327	-50.20	2225	20250311	12.81	2940	-14.63	20250110	2225	12.81	20250311	5040	-50.20	20240327	2225	12.81	20250311	N	084990	500	230 억	2268288	N	N	0	N	N
69	20250318	140704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2490	210	2	9.21	1865683383	745738	1155.72	2265	2620	2265	2960	1600	2280	2501.79	4.92	145142	2333	2306	2268	2241	2203	2312	2247	230	680	500	1550	5	1	46092797	1148	-1.61	0.77	12	1.62	-1543.00	3220.00	5040	20240327	-50.60	2225	20250311	11.91	2940	-15.31	20250110	2225	11.91	20250311	5040	-50.60	20240327	2225	11.91	20250311	N	084990	500	230 억	2268288	N	N	0	N	N
70	20250318	130703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2495	215	2	9.43	1800824446	719524	1115.09	2265	2620	2265	2960	1600	2280	2502.80	4.92	136081	2333	2306	2268	2241	2203	2312	2247	230	680	500	1550	5	1	46092797	1150	-1.62	0.77	12	1.56	-1543.00	3220.00	5040	20240327	-50.50	2225	20250311	12.13	2940	-15.14	20250110	2225	12.13	20250311	5040	-50.50	20240327	2225	12.13	20250311	N	084990	500	230 억	2268288	N	N	0	N	N
71	20250318	120704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2555	275	2	12.06	1452342703	583406	904.14	2265	2590	2265	2960	1600	2280	2489.42	4.92	100737	2333	2306	2268	2241	2203	2312	2247	230	680	500	1550	5	1	46092797	1178	-1.66	0.79	12	1.27	-1543.00	3220.00	5040	20240327	-49.31	2225	20250311	14.83	2940	-13.10	20250110	2225	14.83	20250311	5040	-49.31	20240327	2225	14.83	20250311	N	084990	500	230 억	2268288	N	N	0	N	N
72	20250318	110702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	250	2	10.96	1148006756	462540	716.83	2265	2590	2265	2960	1600	2280	2481.96	4.92	66496	2333	2306	2268	2241	2203	2312	2247	230	680	500	1550	5	1	46092797	1166	-1.64	0.79	12	1.00	-1543.00	3220.00	5040	20240327	-49.80	2225	20250311	13.71	2940	-13.95	20250110	2225	13.71	20250311	5040	-49.80	20240327	2225	13.71	20250311	N	084990	500	230 억	2268288	N	N	0	N	N
73	20250318	100705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2330	50	2	2.19	50894118	21959	34.03	2265	2365	2265	2960	1600	2280	2317.69	4.92	6731	2333	2306	2268	2241	2203	2312	2247	230	680	500	1550	5	1	46092797	1074	-1.51	0.72	12	0.05	-1543.00	3220.00	5040	20240327	-53.77	2225	20250311	4.72	2940	-20.75	20250110	2225	4.72	20250311	5040	-53.77	20240327	2225	4.72	20250311	N	084990	500	230 억	2268288	N	N	0	N	N
74	20250318	090707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2300	20	2	0.88	5932377	2605	4.04	2265	2300	2265	2960	1600	2280	2277.30	4.92	360	2333	2306	2268	2241	2203	2312	2247	230	680	500	1550	5	1	46092797	1060	-1.49	0.71	12	0.01	-1543.00	3220.00	5040	20240327	-54.37	2225	20250311	3.37	2940	-21.77	20250110	2225	3.37	20250311	5040	-54.37	20240327	2225	3.37	20250311	N	084990	500	230 억	2268288	N	N	0	N	N
75	20250317	160702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2280	0	3	0.00	145532225	64526	93.35	2280	2295	2230	2960	1600	2280	2255.39	4.94	-7982	2356	2317	2281	2242	2206	2300	2225	230	680	500	1550	5	1	46092797	1051	-1.48	0.71	12	0.14	-1543.00	3220.00	5040	20240327	-54.76	2225	20250311	2.47	2940	-22.45	20250110	2225	2.47	20250311	5040	-54.76	20240327	2225	2.47	20250311	N	084990	500	230 억	2276595	N	N	2	N	N
76	20250317	150701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2290	10	2	0.44	143152495	63484	91.84	2280	2295	2230	2960	1600	2280	2254.94	4.94	-7884	2356	2317	2281	2242	2206	2300	2225	230	680	500	1550	5	1	46092797	1056	-1.48	0.71	12	0.14	-1543.00	3220.00	5040	20240327	-54.56	2225	20250311	2.92	2940	-22.11	20250110	2225	2.92	20250311	5040	-54.56	20240327	2225	2.92	20250311	N	084990	500	230 억	2276595	N	N	2	N	N
77	20250317	140703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2270	-10	5	-0.44	127412120	56573	81.84	2280	2280	2230	2960	1600	2280	2252.17	4.94	-10346	2356	2317	2281	2242	2206	2300	2225	230	680	500	1550	5	1	46092797	1046	-1.47	0.70	12	0.12	-1543.00	3220.00	5040	20240327	-54.96	2225	20250311	2.02	2940	-22.79	20250110	2225	2.02	20250311	5040	-54.96	20240327	2225	2.02	20250311	N	084990	500	230 억	2276595	N	N	2	N	N
78	20250317	130702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2265	-15	5	-0.66	120265680	53422	77.29	2280	2280	2230	2960	1600	2280	2251.24	4.94	-10553	2356	2317	2281	2242	2206	2300	2225	230	680	500	1550	5	1	46092797	1044	-1.47	0.70	12	0.12	-1543.00	3220.00	5040	20240327	-55.06	2225	20250311	1.80	2940	-22.96	20250110	2225	1.80	20250311	5040	-55.06	20240327	2225	1.80	20250311	N	084990	500	230 억	2276595	N	N	2	N	N
79	20250317	120701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2255	-25	5	-1.10	112953245	50189	72.61	2280	2280	2230	2960	1600	2280	2250.56	4.94	-9391	2356	2317	2281	2242	2206	2300	2225	230	680	500	1550	5	1	46092797	1039	-1.46	0.70	12	0.11	-1543.00	3220.00	5040	20240327	-55.26	2225	20250311	1.35	2940	-23.30	20250110	2225	1.35	20250311	5040	-55.26	20240327	2225	1.35	20250311	N	084990	500	230 억	2276595	N	N	2	N	N
80	20250317	110703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2255	-25	5	-1.10	76330125	33966	49.14	2280	2280	2230	2960	1600	2280	2247.25	4.94	-738	2356	2317	2281	2242	2206	2300	2225	230	680	500	1550	5	1	46092797	1039	-1.46	0.70	12	0.07	-1543.00	3220.00	5040	20240327	-55.26	2225	20250311	1.35	2940	-23.30	20250110	2225	1.35	20250311	5040	-55.26	20240327	2225	1.35	20250311	N	084990	500	230 억	2276595	N	N	2	N	N
81	20250317	100701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2250	-30	5	-1.32	54993925	24453	35.38	2280	2280	2230	2960	1600	2280	2248.96	4.94	564	2356	2317	2281	2242	2206	2300	2225	230	680	500	1550	5	1	46092797	1037	-1.46	0.70	12	0.05	-1543.00	3220.00	5040	20240327	-55.36	2225	20250311	1.12	2940	-23.47	20250110	2225	1.12	20250311	5040	-55.36	20240327	2225	1.12	20250311	N	084990	500	230 억	2276595	N	N	2	N	N
82	20250317	090703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2265	-15	5	-0.66	3945665	1736	2.51	2280	2280	2255	2960	1600	2280	2272.85	4.94	-1474	2356	2317	2281	2242	2206	2300	2225	230	680	500	1550	5	1	46092797	1044	-1.47	0.70	12	0.00	-1543.00	3220.00	5040	20240327	-55.06	2225	20250311	1.80	2940	-22.96	20250110	2225	1.80	20250311	5040	-55.06	20240327	2225	1.80	20250311	N	084990	500	230 억	2276595	N	N	2	N	N
83	20250314	160700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2280	-20	5	-0.87	155770015	68678	239.77	2320	2320	2245	2990	1610	2300	2268.12	4.99	-21719	2350	2325	2300	2275	2250	2312	2262	230	690	500	1560	5	1	46092797	1051	-1.48	0.71	12	0.15	-1543.00	3220.00	5040	20240327	-54.76	2225	20250311	2.47	2940	-22.45	20250110	2225	2.47	20250311	5040	-54.76	20240327	2225	2.47	20250311	N	084990	500	230 억	2298281	N	N	2	N	N
84	20250314	150704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2265	-35	5	-1.52	154123750	67952	237.24	2320	2320	2245	2990	1610	2300	2268.13	4.99	-21513	2350	2325	2300	2275	2250	2312	2262	230	690	500	1560	5	1	46092797	1044	-1.47	0.70	12	0.15	-1543.00	3220.00	5040	20240327	-55.06	2225	20250311	1.80	2940	-22.96	20250110	2225	1.80	20250311	5040	-55.06	20240327	2225	1.80	20250311	N	084990	500	230 억	2298281	N	N	0	N	N
85	20250314	140659	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2265	-35	5	-1.52	131243725	57820	201.86	2320	2320	2245	2990	1610	2300	2269.87	4.99	-19875	2350	2325	2300	2275	2250	2312	2262	230	690	500	1560	5	1	46092797	1044	-1.47	0.70	12	0.13	-1543.00	3220.00	5040	20240327	-55.06	2225	20250311	1.80	2940	-22.96	20250110	2225	1.80	20250311	5040	-55.06	20240327	2225	1.80	20250311	N	084990	500	230 억	2298281	N	N	0	N	N
86	20250314	130659	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2265	-35	5	-1.52	114509565	50412	176.00	2320	2320	2245	2990	1610	2300	2271.47	4.99	-16448	2350	2325	2300	2275	2250	2312	2262	230	690	500	1560	5	1	46092797	1044	-1.47	0.70	12	0.11	-1543.00	3220.00	5040	20240327	-55.06	2225	20250311	1.80	2940	-22.96	20250110	2225	1.80	20250311	5040	-55.06	20240327	2225	1.80	20250311	N	084990	500	230 억	2298281	N	N	0	N	N
87	20250314	120702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2275	-25	5	-1.09	106065650	46695	163.02	2320	2320	2245	2990	1610	2300	2271.46	4.99	-15987	2350	2325	2300	2275	2250	2312	2262	230	690	500	1560	5	1	46092797	1049	-1.47	0.71	12	0.10	-1543.00	3220.00	5040	20240327	-54.86	2225	20250311	2.25	2940	-22.62	20250110	2225	2.25	20250311	5040	-54.86	20240327	2225	2.25	20250311	N	084990	500	230 억	2298281	N	N	0	N	N
88	20250314	110700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2250	-50	5	-2.17	94861990	41751	145.76	2320	2320	2245	2990	1610	2300	2272.09	4.99	-12811	2350	2325	2300	2275	2250	2312	2262	230	690	500	1560	5	1	46092797	1037	-1.46	0.70	12	0.09	-1543.00	3220.00	5040	20240327	-55.36	2225	20250311	1.12	2940	-23.47	20250110	2225	1.12	20250311	5040	-55.36	20240327	2225	1.12	20250311	N	084990	500	230 억	2298281	N	N	0	N	N
89	20250314	100700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2290	-10	5	-0.43	33271765	14492	50.60	2320	2320	2280	2990	1610	2300	2295.87	4.99	-4973	2350	2325	2300	2275	2250	2312	2262	230	690	500	1560	5	1	46092797	1056	-1.48	0.71	12	0.03	-1543.00	3220.00	5040	20240327	-54.56	2225	20250311	2.92	2940	-22.11	20250110	2225	2.92	20250311	5040	-54.56	20240327	2225	2.92	20250311	N	084990	500	230 억	2298281	N	N	0	N	N
90	20250314	090703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2310	10	2	0.43	3704425	1605	5.60	2320	2320	2295	2990	1610	2300	2308.05	4.99	-1287	2350	2325	2300	2275	2250	2312	2262	230	690	500	1560	5	1	46092797	1065	-1.50	0.72	12	0.00	-1543.00	3220.00	5040	20240327	-54.17	2225	20250311	3.82	2940	-21.43	20250110	2225	3.82	20250311	5040	-54.17	20240327	2225	3.82	20250311	N	084990	500	230 억	2298281	N	N	0	N	N
91	20250313	160655	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2300	0	3	0.00	65709909	28629	61.37	2310	2325	2275	2990	1610	2300	2295.22	4.89	2153	2393	2346	2313	2266	2233	2370	2290	230	690	500	1560	5	1	46092797	1060	-1.49	0.71	12	0.06	-1543.00	3220.00	5040	20240327	-54.37	2225	20250311	3.37	2940	-21.77	20250110	2225	3.37	20250311	5040	-54.37	20240327	2225	3.37	20250311	N	084990	500	230 억	2252726	N	N	0	N	N
92	20250313	150656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2295	-5	5	-0.22	64443125	28078	60.19	2310	2325	2275	2990	1610	2300	2295.15	4.89	2181	2393	2346	2313	2266	2233	2370	2290	230	690	500	1560	5	1	46092797	1058	-1.49	0.71	12	0.06	-1543.00	3220.00	5040	20240327	-54.46	2225	20250311	3.15	2940	-21.94	20250110	2225	3.15	20250311	5040	-54.46	20240327	2225	3.15	20250311	N	084990	500	230 억	2252726	N	N	0	N	N
93	20250313	140655	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2290	-10	5	-0.43	62862285	27390	58.72	2310	2325	2275	2990	1610	2300	2295.08	4.89	2177	2393	2346	2313	2266	2233	2370	2290	230	690	500	1560	5	1	46092797	1056	-1.48	0.71	12	0.06	-1543.00	3220.00	5040	20240327	-54.56	2225	20250311	2.92	2940	-22.11	20250110	2225	2.92	20250311	5040	-54.56	20240327	2225	2.92	20250311	N	084990	500	230 억	2252726	N	N	0	N	N
94	20250313	130656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2295	-5	5	-0.22	50251840	21890	46.92	2310	2325	2275	2990	1610	2300	2295.65	4.89	3120	2393	2346	2313	2266	2233	2370	2290	230	690	500	1560	5	1	46092797	1058	-1.49	0.71	12	0.05	-1543.00	3220.00	5040	20240327	-54.46	2225	20250311	3.15	2940	-21.94	20250110	2225	3.15	20250311	5040	-54.46	20240327	2225	3.15	20250311	N	084990	500	230 억	2252726	N	N	0	N	N
95	20250313	120656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2300	0	3	0.00	33640285	14621	31.34	2310	2325	2290	2990	1610	2300	2300.82	4.89	2667	2393	2346	2313	2266	2233	2370	2290	230	690	500	1560	5	1	46092797	1060	-1.49	0.71	12	0.03	-1543.00	3220.00	5040	20240327	-54.37	2225	20250311	3.37	2940	-21.77	20250110	2225	3.37	20250311	5040	-54.37	20240327	2225	3.37	20250311	N	084990	500	230 억	2252726	N	N	0	N	N
96	20250313	110655	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2300	0	3	0.00	25866945	11233	24.08	2310	2325	2290	2990	1610	2300	2302.76	4.89	3358	2393	2346	2313	2266	2233	2370	2290	230	690	500	1560	5	1	46092797	1060	-1.49	0.71	12	0.02	-1543.00	3220.00	5040	20240327	-54.37	2225	20250311	3.37	2940	-21.77	20250110	2225	3.37	20250311	5040	-54.37	20240327	2225	3.37	20250311	N	084990	500	230 억	2252726	N	N	0	N	N
97	20250313	100655	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2310	10	2	0.43	3905665	1696	3.64	2310	2325	2290	2990	1610	2300	2302.87	4.89	172	2393	2346	2313	2266	2233	2370	2290	230	690	500	1560	5	1	46092797	1065	-1.50	0.72	12	0.00	-1543.00	3220.00	5040	20240327	-54.17	2225	20250311	3.82	2940	-21.43	20250110	2225	3.82	20250311	5040	-54.17	20240327	2225	3.82	20250311	N	084990	500	230 억	2252726	N	N	0	N	N
98	20250313	090657	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2315	15	2	0.65	817305	355	0.76	2310	2320	2300	2990	1610	2300	2302.27	4.89	162	2393	2346	2313	2266	2233	2370	2290	230	690	500	1560	5	1	46092797	1067	-1.50	0.72	12	0.00	-1543.00	3220.00	5040	20240327	-54.07	2225	20250311	4.04	2940	-21.26	20250110	2225	4.04	20250311	5040	-54.07	20240327	2225	4.04	20250311	N	084990	500	230 억	2252726	N	N	0	N	N
99	20250312	160652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2300	10	2	0.44	106202710	46039	72.78	2290	2360	2280	2975	1605	2290	2306.80	4.88	8065	2406	2347	2286	2227	2166	2377	2257	230	685	500	1550	5	1	46092797	1060	-1.49	0.71	12	0.10	-1543.00	3220.00	5040	20240327	-54.37	2225	20250311	3.37	2940	-21.77	20250110	2225	3.37	20250311	5040	-54.37	20240327	2225	3.37	20250311	N	084990	500	230 억	2249562	N	N	0	N	N
100	20250312	150654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2290	0	3	0.00	101252435	43882	69.37	2290	2360	2280	2975	1605	2290	2307.38	4.88	6945	2406	2347	2286	2227	2166	2377	2257	230	685	500	1550	5	1	46092797	1056	-1.48	0.71	12	0.10	-1543.00	3220.00	5040	20240327	-54.56	2225	20250311	2.92	2940	-22.11	20250110	2225	2.92	20250311	5040	-54.56	20240327	2225	2.92	20250311	N	084990	500	230 억	2249562	N	N	0	N	N
101	20250312	140652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2300	10	2	0.44	80611405	34885	55.15	2290	2360	2290	2975	1605	2290	2310.78	4.88	6001	2406	2347	2286	2227	2166	2377	2257	230	685	500	1550	5	1	46092797	1060	-1.49	0.71	12	0.08	-1543.00	3220.00	5040	20240327	-54.37	2225	20250311	3.37	2940	-21.77	20250110	2225	3.37	20250311	5040	-54.37	20240327	2225	3.37	20250311	N	084990	500	230 억	2249562	N	N	0	N	N
102	20250312	130652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2305	15	2	0.66	72268835	31265	49.43	2290	2360	2290	2975	1605	2290	2311.49	4.88	5738	2406	2347	2286	2227	2166	2377	2257	230	685	500	1550	5	1	46092797	1062	-1.49	0.72	12	0.07	-1543.00	3220.00	5040	20240327	-54.27	2225	20250311	3.60	2940	-21.60	20250110	2225	3.60	20250311	5040	-54.27	20240327	2225	3.60	20250311	N	084990	500	230 억	2249562	N	N	0	N	N
103	20250312	120654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2300	10	2	0.44	65482420	28324	44.78	2290	2360	2290	2975	1605	2290	2311.91	4.88	5469	2406	2347	2286	2227	2166	2377	2257	230	685	500	1550	5	1	46092797	1060	-1.49	0.71	12	0.06	-1543.00	3220.00	5040	20240327	-54.37	2225	20250311	3.37	2940	-21.77	20250110	2225	3.37	20250311	5040	-54.37	20240327	2225	3.37	20250311	N	084990	500	230 억	2249562	N	N	0	N	N
104	20250312	110649	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2320	30	2	1.31	38659540	16726	26.44	2290	2360	2290	2975	1605	2290	2311.34	4.88	4338	2406	2347	2286	2227	2166	2377	2257	230	685	500	1550	5	1	46092797	1069	-1.50	0.72	12	0.04	-1543.00	3220.00	5040	20240327	-53.97	2225	20250311	4.27	2940	-21.09	20250110	2225	4.27	20250311	5040	-53.97	20240327	2225	4.27	20250311	N	084990	500	230 억	2249562	N	N	0	N	N
105	20250312	100650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2315	25	2	1.09	18656145	8040	12.71	2290	2360	2290	2975	1605	2290	2320.42	4.88	478	2406	2347	2286	2227	2166	2377	2257	230	685	500	1550	5	1	46092797	1067	-1.50	0.72	12	0.02	-1543.00	3220.00	5040	20240327	-54.07	2225	20250311	4.04	2940	-21.26	20250110	2225	4.04	20250311	5040	-54.07	20240327	2225	4.04	20250311	N	084990	500	230 억	2249562	N	N	0	N	N
106	20250312	090655	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2305	15	2	0.66	308255	134	0.21	2290	2305	2290	2975	1605	2290	2300.41	4.88	-61	2406	2347	2286	2227	2166	2377	2257	230	685	500	1550	5	1	46092797	1062	-1.49	0.72	12	0.00	-1543.00	3220.00	5040	20240327	-54.27	2225	20250311	3.60	2940	-21.60	20250110	2225	3.60	20250311	5040	-54.27	20240327	2225	3.60	20250311	N	084990	500	230 억	2249562	N	N	0	N	N
107	20250311	160646	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2290	0	3	0.00	141586155	61919	33.04	2230	2345	2225	2975	1605	2290	2286.62	4.87	3513	2513	2401	2338	2226	2163	2370	2195	230	685	500	1550	5	1	46092797	1056	-1.48	0.71	12	0.13	-1543.00	3220.00	5040	20240327	-54.56	2225	20250311	2.92	2940	-22.11	20250110	2225	2.92	20250311	5040	-54.56	20240327	2225	2.92	20250311	N	084990	500	230 억	2246155	N	N	0	N	N
108	20250311	150649	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2315	25	2	1.09	131737355	57636	30.76	2230	2345	2225	2975	1605	2290	2285.68	4.87	3064	2513	2401	2338	2226	2163	2370	2195	230	685	500	1550	5	1	46092797	1067	-1.50	0.72	12	0.13	-1543.00	3220.00	5040	20240327	-54.07	2225	20250311	4.04	2940	-21.26	20250110	2225	4.04	20250311	5040	-54.07	20240327	2225	4.04	20250311	N	084990	500	230 억	2246155	N	N	0	N	N
109	20250311	140649	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2320	30	2	1.31	126917045	55556	29.65	2230	2345	2225	2975	1605	2290	2284.49	4.87	2821	2513	2401	2338	2226	2163	2370	2195	230	685	500	1550	5	1	46092797	1069	-1.50	0.72	12	0.12	-1543.00	3220.00	5040	20240327	-53.97	2225	20250311	4.27	2940	-21.09	20250110	2225	4.27	20250311	5040	-53.97	20240327	2225	4.27	20250311	N	084990	500	230 억	2246155	N	N	0	N	N
110	20250311	130649	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2325	35	2	1.53	120717890	52882	28.22	2230	2345	2225	2975	1605	2290	2282.78	4.87	734	2513	2401	2338	2226	2163	2370	2195	230	685	500	1550	5	1	46092797	1072	-1.51	0.72	12	0.11	-1543.00	3220.00	5040	20240327	-53.87	2225	20250311	4.49	2940	-20.92	20250110	2225	4.49	20250311	5040	-53.87	20240327	2225	4.49	20250311	N	084990	500	230 억	2246155	N	N	0	N	N
111	20250311	120648	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2325	35	2	1.53	109916270	48243	25.74	2230	2345	2225	2975	1605	2290	2278.39	4.87	899	2513	2401	2338	2226	2163	2370	2195	230	685	500	1550	5	1	46092797	1072	-1.51	0.72	12	0.10	-1543.00	3220.00	5040	20240327	-53.87	2225	20250311	4.49	2940	-20.92	20250110	2225	4.49	20250311	5040	-53.87	20240327	2225	4.49	20250311	N	084990	500	230 억	2246155	N	N	0	N	N
112	20250311	110648	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2285	-5	5	-0.22	86014145	37932	20.24	2230	2310	2225	2975	1605	2290	2267.59	4.87	-615	2513	2401	2338	2226	2163	2370	2195	230	685	500	1550	5	1	46092797	1053	-1.48	0.71	12	0.08	-1543.00	3220.00	5040	20240327	-54.66	2225	20250311	2.70	2940	-22.28	20250110	2225	2.70	20250311	5040	-54.66	20240327	2225	2.70	20250311	N	084990	500	230 억	2246155	N	N	0	N	N
113	20250311	100650	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2290	0	3	0.00	69927660	30907	16.49	2230	2310	2225	2975	1605	2290	2262.52	4.87	811	2513	2401	2338	2226	2163	2370	2195	230	685	500	1550	5	1	46092797	1056	-1.48	0.71	12	0.07	-1543.00	3220.00	5040	20240327	-54.56	2225	20250311	2.92	2940	-22.11	20250110	2225	2.92	20250311	5040	-54.56	20240327	2225	2.92	20250311	N	084990	500	230 억	2246155	N	N	0	N	N
114	20250311	090650	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2250	-40	5	-1.75	15313990	6848	3.65	2230	2265	2225	2975	1605	2290	2236.27	4.87	2998	2513	2401	2338	2226	2163	2370	2195	230	685	500	1550	5	1	46092797	1037	-1.46	0.70	12	0.01	-1543.00	3220.00	5040	20240327	-55.36	2225	20250311	1.12	2940	-23.47	20250110	2225	1.12	20250311	5040	-55.36	20240327	2225	1.12	20250311	N	084990	500	230 억	2246155	N	N	0	N	N
115	20250310	160643	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2290	-90	5	-3.78	431108444	185687	254.66	2350	2450	2275	3090	1670	2380	2321.72	4.88	-4402	2480	2430	2400	2350	2320	2415	2335	230	710	500	1610	5	1	46092797	1056	-1.48	0.71	12	0.40	-1543.00	3220.00	5040	20240327	-54.56	2275	20250310	0.66	2940	-22.11	20250110	2275	0.66	20250310	5040	-54.56	20240327	2275	0.66	20250310	N	084990	500	230 억	2250557	N	N	0	N	N
116	20250310	150647	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2360	-20	5	-0.84	403288969	173694	238.21	2350	2450	2275	3090	1670	2380	2321.84	4.88	1120	2480	2430	2400	2350	2320	2415	2335	230	710	500	1610	5	1	46092797	1088	-1.53	0.73	12	0.38	-1543.00	3220.00	5040	20240327	-53.17	2275	20250310	3.74	2940	-19.73	20250110	2275	3.74	20250310	5040	-53.17	20240327	2275	3.74	20250310	N	084990	500	230 억	2250557	N	N	0	N	N
117	20250310	140646	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2315	-65	5	-2.73	328855613	141479	194.03	2350	2450	2275	3090	1670	2380	2324.41	4.88	3885	2480	2430	2400	2350	2320	2415	2335	230	710	500	1610	5	1	46092797	1067	-1.50	0.72	12	0.31	-1543.00	3220.00	5040	20240327	-54.07	2275	20250310	1.76	2940	-21.26	20250110	2275	1.76	20250310	5040	-54.07	20240327	2275	1.76	20250310	N	084990	500	230 억	2250557	N	N	0	N	N
118	20250310	130645	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2315	-65	5	-2.73	250458907	108210	148.41	2350	2380	2275	3090	1670	2380	2314.56	4.88	10607	2480	2430	2400	2350	2320	2415	2335	230	710	500	1610	5	1	46092797	1067	-1.50	0.72	12	0.23	-1543.00	3220.00	5040	20240327	-54.07	2275	20250310	1.76	2940	-21.26	20250110	2275	1.76	20250310	5040	-54.07	20240327	2275	1.76	20250310	N	084990	500	230 억	2250557	N	N	0	N	N
119	20250310	120644	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2330	-50	5	-2.10	226480582	97881	134.24	2350	2380	2275	3090	1670	2380	2313.84	4.88	17706	2480	2430	2400	2350	2320	2415	2335	230	710	500	1610	5	1	46092797	1074	-1.51	0.72	12	0.21	-1543.00	3220.00	5040	20240327	-53.77	2275	20250310	2.42	2940	-20.75	20250110	2275	2.42	20250310	5040	-53.77	20240327	2275	2.42	20250310	N	084990	500	230 억	2250557	N	N	0	N	N
120	20250310	110643	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2325	-55	5	-2.31	222489457	96166	131.89	2350	2380	2275	3090	1670	2380	2313.60	4.88	17860	2480	2430	2400	2350	2320	2415	2335	230	710	500	1610	5	1	46092797	1072	-1.51	0.72	12	0.21	-1543.00	3220.00	5040	20240327	-53.87	2275	20250310	2.20	2940	-20.92	20250110	2275	2.20	20250310	5040	-53.87	20240327	2275	2.20	20250310	N	084990	500	230 억	2250557	N	N	0	N	N
121	20250310	100645	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2305	-75	5	-3.15	196726397	84986	116.55	2350	2380	2275	3090	1670	2380	2314.81	4.88	18924	2480	2430	2400	2350	2320	2415	2335	230	710	500	1610	5	1	46092797	1062	-1.49	0.72	12	0.18	-1543.00	3220.00	5040	20240327	-54.27	2275	20250310	1.32	2940	-21.60	20250110	2275	1.32	20250310	5040	-54.27	20240327	2275	1.32	20250310	N	084990	500	230 억	2250557	N	N	0	N	N
122	20250310	090645	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2355	-25	5	-1.05	14228685	6051	8.30	2350	2375	2350	3090	1670	2380	2351.46	4.88	-3992	2480	2430	2400	2350	2320	2415	2335	230	710	500	1610	5	1	46092797	1085	-1.53	0.73	12	0.01	-1543.00	3220.00	5040	20240327	-53.27	2350	20250310	0.21	2940	-19.90	20250110	2350	0.21	20250310	5040	-53.27	20240327	2350	0.21	20250310	N	084990	500	230 억	2250557	N	N	0	N	N
123	20250307	160642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	-60	5	-2.46	174255012	72907	106.00	2420	2450	2370	3170	1710	2440	2390.10	4.93	-19555	2546	2492	2456	2402	2366	2475	2385	230	730	500	1650	5	1	46092797	1097	-1.54	0.74	12	0.16	-1543.00	3220.00	5040	20240327	-52.78	2350	20250228	1.28	2940	-19.05	20250110	2350	1.28	20250228	5040	-52.78	20240327	2350	1.28	20250228	N	084990	500	230 억	2270096	N	N	21	N	N
124	20250307	150646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2375	-65	5	-2.66	166844247	69789	101.47	2420	2450	2370	3170	1710	2440	2390.70	4.93	-17010	2546	2492	2456	2402	2366	2475	2385	230	730	500	1650	5	1	46092797	1095	-1.54	0.74	12	0.15	-1543.00	3220.00	5040	20240327	-52.88	2350	20250228	1.06	2940	-19.22	20250110	2350	1.06	20250228	5040	-52.88	20240327	2350	1.06	20250228	N	084990	500	230 억	2270096	N	N	21	N	N
125	20250307	140643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2380	-60	5	-2.46	114306467	47681	69.33	2420	2450	2375	3170	1710	2440	2397.32	4.93	-8801	2546	2492	2456	2402	2366	2475	2385	230	730	500	1650	5	1	46092797	1097	-1.54	0.74	12	0.10	-1543.00	3220.00	5040	20240327	-52.78	2350	20250228	1.28	2940	-19.05	20250110	2350	1.28	20250228	5040	-52.78	20240327	2350	1.28	20250228	N	084990	500	230 억	2270096	N	N	21	N	N
126	20250307	130644	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-40	5	-1.64	96668714	40288	58.58	2420	2450	2375	3170	1710	2440	2399.44	4.93	-3201	2546	2492	2456	2402	2366	2475	2385	230	730	500	1650	5	1	46092797	1106	-1.56	0.75	12	0.09	-1543.00	3220.00	5040	20240327	-52.38	2350	20250228	2.13	2940	-18.37	20250110	2350	2.13	20250228	5040	-52.38	20240327	2350	2.13	20250228	N	084990	500	230 억	2270096	N	N	21	N	N
127	20250307	120645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2400	-40	5	-1.64	90385934	37669	54.77	2420	2450	2375	3170	1710	2440	2399.48	4.93	-2323	2546	2492	2456	2402	2366	2475	2385	230	730	500	1650	5	1	46092797	1106	-1.56	0.75	12	0.08	-1543.00	3220.00	5040	20240327	-52.38	2350	20250228	2.13	2940	-18.37	20250110	2350	2.13	20250228	5040	-52.38	20240327	2350	2.13	20250228	N	084990	500	230 억	2270096	N	N	21	N	N
128	20250307	110644	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2405	-35	5	-1.43	56799359	23601	34.31	2420	2450	2380	3170	1710	2440	2406.65	4.93	-831	2546	2492	2456	2402	2366	2475	2385	230	730	500	1650	5	1	46092797	1109	-1.56	0.75	12	0.05	-1543.00	3220.00	5040	20240327	-52.28	2350	20250228	2.34	2940	-18.20	20250110	2350	2.34	20250228	5040	-52.28	20240327	2350	2.34	20250228	N	084990	500	230 억	2270096	N	N	21	N	N
129	20250307	100642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	-25	5	-1.02	43581004	18114	26.34	2420	2450	2380	3170	1710	2440	2405.93	4.93	2799	2546	2492	2456	2402	2366	2475	2385	230	730	500	1650	5	1	46092797	1113	-1.57	0.75	12	0.04	-1543.00	3220.00	5040	20240327	-52.08	2350	20250228	2.77	2940	-17.86	20250110	2350	2.77	20250228	5040	-52.08	20240327	2350	2.77	20250228	N	084990	500	230 억	2270096	N	N	21	N	N
130	20250307	090646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2415	-25	5	-1.02	2564155	1062	1.54	2420	2420	2405	3170	1710	2440	2414.46	4.93	-242	2546	2492	2456	2402	2366	2475	2385	230	730	500	1650	5	1	46092797	1113	-1.57	0.75	12	0.00	-1543.00	3220.00	5040	20240327	-52.08	2350	20250228	2.77	2940	-17.86	20250110	2350	2.77	20250228	5040	-52.08	20240327	2350	2.77	20250228	N	084990	500	230 억	2270096	N	N	21	N	N
131	20250306	160640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2440	-45	5	-1.81	167754605	68740	87.68	2500	2510	2420	3230	1740	2485	2440.42	4.94	-2489	2575	2530	2490	2445	2405	2552	2467	230	745	500	1680	5	1	46092797	1125	-1.58	0.76	12	0.15	-1543.00	3220.00	5110	20240222	-52.25	2350	20250228	3.83	2940	-17.01	20250110	2350	3.83	20250228	5040	-51.59	20240327	2350	3.83	20250228	N	084990	500	230 억	2278660	N	N	21	N	N
132	20250306	150640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2425	-60	5	-2.41	154530475	63321	80.77	2500	2510	2420	3230	1740	2485	2440.43	4.94	-252	2575	2530	2490	2445	2405	2552	2467	230	745	500	1680	5	1	46092797	1118	-1.57	0.75	12	0.14	-1543.00	3220.00	5110	20240222	-52.54	2350	20250228	3.19	2940	-17.52	20250110	2350	3.19	20250228	5040	-51.88	20240327	2350	3.19	20250228	N	084990	500	230 억	2278660	N	N	0	N	N
133	20250306	140639	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2420	-65	5	-2.62	116929460	47809	60.98	2500	2510	2420	3230	1740	2485	2445.76	4.94	-2393	2575	2530	2490	2445	2405	2552	2467	230	745	500	1680	5	1	46092797	1115	-1.57	0.75	12	0.10	-1543.00	3220.00	5110	20240222	-52.64	2350	20250228	2.98	2940	-17.69	20250110	2350	2.98	20250228	5040	-51.98	20240327	2350	2.98	20250228	N	084990	500	230 억	2278660	N	N	0	N	N
134	20250306	130640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2445	-40	5	-1.61	92536515	37780	48.19	2500	2510	2430	3230	1740	2485	2449.35	4.94	-2246	2575	2530	2490	2445	2405	2552	2467	230	745	500	1680	5	1	46092797	1127	-1.58	0.76	12	0.08	-1543.00	3220.00	5110	20240222	-52.15	2350	20250228	4.04	2940	-16.84	20250110	2350	4.04	20250228	5040	-51.49	20240327	2350	4.04	20250228	N	084990	500	230 억	2278660	N	N	0	N	N
135	20250306	120639	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	-30	5	-1.21	87842960	35866	45.75	2500	2510	2430	3230	1740	2485	2449.20	4.94	-1946	2575	2530	2490	2445	2405	2552	2467	230	745	500	1680	5	1	46092797	1132	-1.59	0.76	12	0.08	-1543.00	3220.00	5110	20240222	-51.96	2350	20250228	4.47	2940	-16.50	20250110	2350	4.47	20250228	5040	-51.29	20240327	2350	4.47	20250228	N	084990	500	230 억	2278660	N	N	0	N	N
136	20250306	110637	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	-35	5	-1.41	56675831	23100	29.46	2500	2510	2430	3230	1740	2485	2453.50	4.94	-5972	2575	2530	2490	2445	2405	2552	2467	230	745	500	1680	5	1	46092797	1129	-1.59	0.76	12	0.05	-1543.00	3220.00	5110	20240222	-52.05	2350	20250228	4.26	2940	-16.67	20250110	2350	4.26	20250228	5040	-51.39	20240327	2350	4.26	20250228	N	084990	500	230 억	2278660	N	N	0	N	N
137	20250306	100639	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	-35	5	-1.41	44673350	18200	23.21	2500	2510	2430	3230	1740	2485	2454.58	4.94	-8302	2575	2530	2490	2445	2405	2552	2467	230	745	500	1680	5	1	46092797	1129	-1.59	0.76	12	0.04	-1543.00	3220.00	5110	20240222	-52.05	2350	20250228	4.26	2940	-16.67	20250110	2350	4.26	20250228	5040	-51.39	20240327	2350	4.26	20250228	N	084990	500	230 억	2278660	N	N	0	N	N
138	20250306	090642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	0	3	0.00	3193770	1279	1.63	2500	2510	2485	3230	1740	2485	2497.08	4.94	-1179	2575	2530	2490	2445	2405	2552	2467	230	745	500	1680	5	1	46092797	1145	-1.61	0.77	12	0.00	-1543.00	3220.00	5110	20240222	-51.37	2350	20250228	5.74	2940	-15.48	20250110	2350	5.74	20250228	5040	-50.69	20240327	2350	5.74	20250228	N	084990	500	230 억	2278660	N	N	0	N	N
139	20250305	160632	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	5	2	0.20	192427098	77786	14.64	2480	2535	2450	3220	1740	2480	2473.80	4.97	-10243	2826	2652	2526	2352	2226	2740	2440	230	740	500	1680	5	1	46092797	1145	-1.61	0.77	12	0.17	-1543.00	3220.00	5260	20240221	-52.76	2350	20250228	5.74	2940	-15.48	20250110	2350	5.74	20250228	5040	-50.69	20240327	2350	5.74	20250228	N	084990	500	230 억	2288602	N	N	0	N	N
140	20250305	150635	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-10	5	-0.40	181142163	73220	13.78	2480	2535	2450	3220	1740	2480	2473.94	4.97	-8944	2826	2652	2526	2352	2226	2740	2440	230	740	500	1680	5	1	46092797	1138	-1.60	0.77	12	0.16	-1543.00	3220.00	5260	20240221	-53.04	2350	20250228	5.11	2940	-15.99	20250110	2350	5.11	20250228	5040	-50.99	20240327	2350	5.11	20250228	N	084990	500	230 억	2288602	N	N	0	N	N
141	20250305	140633	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	5	2	0.20	176397703	71301	13.42	2480	2535	2450	3220	1740	2480	2473.99	4.97	-8689	2826	2652	2526	2352	2226	2740	2440	230	740	500	1680	5	1	46092797	1145	-1.61	0.77	12	0.15	-1543.00	3220.00	5260	20240221	-52.76	2350	20250228	5.74	2940	-15.48	20250110	2350	5.74	20250228	5040	-50.69	20240327	2350	5.74	20250228	N	084990	500	230 억	2288602	N	N	0	N	N
142	20250305	130632	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-10	5	-0.40	171255538	69218	13.03	2480	2535	2450	3220	1740	2480	2474.15	4.97	-8681	2826	2652	2526	2352	2226	2740	2440	230	740	500	1680	5	1	46092797	1138	-1.60	0.77	12	0.15	-1543.00	3220.00	5260	20240221	-53.04	2350	20250228	5.11	2940	-15.99	20250110	2350	5.11	20250228	5040	-50.99	20240327	2350	5.11	20250228	N	084990	500	230 억	2288602	N	N	0	N	N
143	20250305	120634	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	-20	5	-0.81	147718113	59642	11.22	2480	2535	2450	3220	1740	2480	2476.75	4.97	-8326	2826	2652	2526	2352	2226	2740	2440	230	740	500	1680	5	1	46092797	1134	-1.59	0.76	12	0.13	-1543.00	3220.00	5260	20240221	-53.23	2350	20250228	4.68	2940	-16.33	20250110	2350	4.68	20250228	5040	-51.19	20240327	2350	4.68	20250228	N	084990	500	230 억	2288602	N	N	0	N	N
144	20250305	110630	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	-10	5	-0.40	106213273	42796	8.05	2480	2535	2450	3220	1740	2480	2481.85	4.97	-4265	2826	2652	2526	2352	2226	2740	2440	230	740	500	1680	5	1	46092797	1138	-1.60	0.77	12	0.09	-1543.00	3220.00	5260	20240221	-53.04	2350	20250228	5.11	2940	-15.99	20250110	2350	5.11	20250228	5040	-50.99	20240327	2350	5.11	20250228	N	084990	500	230 억	2288602	N	N	0	N	N
145	20250305	100634	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2475	-5	5	-0.20	74978358	30271	5.70	2480	2510	2450	3220	1740	2480	2476.90	4.97	395	2826	2652	2526	2352	2226	2740	2440	230	740	500	1680	5	1	46092797	1141	-1.60	0.77	12	0.07	-1543.00	3220.00	5260	20240221	-52.95	2350	20250228	5.32	2940	-15.82	20250110	2350	5.32	20250228	5040	-50.89	20240327	2350	5.32	20250228	N	084990	500	230 억	2288602	N	N	0	N	N
146	20250305	090631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2460	-20	5	-0.81	13720190	5530	1.04	2480	2510	2460	3220	1740	2480	2481.05	4.97	-3466	2826	2652	2526	2352	2226	2740	2440	230	740	500	1680	5	1	46092797	1134	-1.59	0.76	12	0.01	-1543.00	3220.00	5260	20240221	-53.23	2350	20250228	4.68	2940	-16.33	20250110	2350	4.68	20250228	5040	-51.19	20240327	2350	4.68	20250228	N	084990	500	230 억	2288602	N	N	0	N	N
147	20250304	160626	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	130	2	5.53	1359789675	531275	263.09	2410	2700	2400	3055	1645	2350	2559.49	4.99	-11157	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1143	-1.61	0.77	12	1.15	-1543.00	3220.00	5600	20240220	-55.71	2350	20250228	5.53	2940	-15.65	20250110	2350	5.53	20250228	5040	-50.79	20240327	2350	5.53	20250228	N	084990	500	230 억	2300017	N	N	0	N	N
148	20250304	150622	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2450	100	2	4.26	1338472735	522587	258.79	2410	2700	2400	3055	1645	2350	2561.24	4.99	-9023	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1129	-1.59	0.76	12	1.13	-1543.00	3220.00	5600	20240220	-56.25	2350	20250228	4.26	2940	-16.67	20250110	2350	4.26	20250228	5040	-51.39	20240327	2350	4.26	20250228	N	084990	500	230 억	2300017	N	N	0	N	N
149	20250304	140626	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2455	105	2	4.47	1311303665	511444	253.27	2410	2700	2400	3055	1645	2350	2563.92	4.99	-9141	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1132	-1.59	0.76	12	1.11	-1543.00	3220.00	5600	20240220	-56.16	2350	20250228	4.47	2940	-16.50	20250110	2350	4.47	20250228	5040	-51.29	20240327	2350	4.47	20250228	N	084990	500	230 억	2300017	N	N	0	N	N
150	20250304	130624	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2435	85	2	3.62	1282025495	499499	247.35	2410	2700	2400	3055	1645	2350	2566.62	4.99	-11811	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1122	-1.58	0.76	12	1.08	-1543.00	3220.00	5600	20240220	-56.52	2350	20250228	3.62	2940	-17.18	20250110	2350	3.62	20250228	5040	-51.69	20240327	2350	3.62	20250228	N	084990	500	230 억	2300017	N	N	0	N	N
151	20250304	120623	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2470	120	2	5.11	1229076855	477843	236.63	2410	2700	2400	3055	1645	2350	2572.14	4.99	-7589	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1138	-1.60	0.77	12	1.04	-1543.00	3220.00	5600	20240220	-55.89	2350	20250228	5.11	2940	-15.99	20250110	2350	5.11	20250228	5040	-50.99	20240327	2350	5.11	20250228	N	084990	500	230 억	2300017	N	N	0	N	N
152	20250304	110625	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	165	2	7.02	1161374581	450580	223.13	2410	2700	2400	3055	1645	2350	2577.51	4.99	-5154	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1159	-1.63	0.78	12	0.98	-1543.00	3220.00	5600	20240220	-55.09	2350	20250228	7.02	2940	-14.46	20250110	2350	7.02	20250228	5040	-50.10	20240327	2350	7.02	20250228	N	084990	500	230 억	2300017	N	N	0	N	N
153	20250304	100622	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2555	205	2	8.72	1067822436	413522	204.78	2410	2700	2400	3055	1645	2350	2582.26	4.99	4723	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1178	-1.66	0.79	12	0.90	-1543.00	3220.00	5600	20240220	-54.38	2350	20250228	8.72	2940	-13.10	20250110	2350	8.72	20250228	5040	-49.31	20240327	2350	8.72	20250228	N	084990	500	230 억	2300017	N	N	0	N	N
154	20250304	090620	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2530	180	2	7.66	147222358	59424	29.43	2410	2610	2400	3055	1645	2350	2477.49	4.99	753	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1166	-1.64	0.79	12	0.13	-1543.00	3220.00	5600	20240220	-54.82	2350	20250228	7.66	2940	-13.95	20250110	2350	7.66	20250228	5040	-49.80	20240327	2350	7.66	20250228	N	084990	500	230 억	2300017	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History