KissMeData/199730/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160949	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6630	430	2	6.94	5972282550	880545	942.76	6160	7100	6070	8060	4340	6200	6782.55	1.28	-12246	6680	6440	6320	6080	5960	6380	6020	24	1860	500	4210	10	1	4864367	323	-8.09	1.17	12	18.10	-820.00	5667.00	11580	20241008	-42.75	4965	20250311	33.53	7620	-12.99	20250325	4965	33.53	20250311	11580	-42.75	20241008	4965	33.53	20250311	1.02	N	199730	500	24 억	62492	N	N	N	N
3	20250328	150952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6600	400	2	6.45	5878550950	866382	927.59	6160	7100	6070	8060	4340	6200	6785.21	1.28	-13547	6680	6440	6320	6080	5960	6380	6020	24	1860	500	4210	10	1	4864367	321	-8.05	1.16	12	17.81	-820.00	5667.00	11580	20241008	-43.01	4965	20250311	32.93	7620	-13.39	20250325	4965	32.93	20250311	11580	-43.01	20241008	4965	32.93	20250311	1.02	N	199730	500	24 억	62492	N	N	N	N
4	20250328	140955	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6640	440	2	7.10	5465050005	805150	862.04	6160	7100	6070	8060	4340	6200	6787.65	1.28	-19387	6680	6440	6320	6080	5960	6380	6020	24	1860	500	4210	10	1	4864367	323	-8.10	1.17	12	16.55	-820.00	5667.00	11580	20241008	-42.66	4965	20250311	33.74	7620	-12.86	20250325	4965	33.74	20250311	11580	-42.66	20241008	4965	33.74	20250311	1.02	N	199730	500	24 억	62492	N	N	N	N
5	20250328	130952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6630	430	2	6.94	5160089265	759349	813.00	6160	7100	6070	8060	4340	6200	6795.45	1.28	-21281	6680	6440	6320	6080	5960	6380	6020	24	1860	500	4210	10	1	4864367	323	-8.09	1.17	12	15.61	-820.00	5667.00	11580	20241008	-42.75	4965	20250311	33.53	7620	-12.99	20250325	4965	33.53	20250311	11580	-42.75	20241008	4965	33.53	20250311	1.02	N	199730	500	24 억	62492	N	N	N	N
6	20250328	120951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6590	390	2	6.29	4912802500	722281	773.31	6160	7100	6070	8060	4340	6200	6801.83	1.28	-20807	6680	6440	6320	6080	5960	6380	6020	24	1860	500	4210	10	1	4864367	321	-8.04	1.16	12	14.85	-820.00	5667.00	11580	20241008	-43.09	4965	20250311	32.73	7620	-13.52	20250325	4965	32.73	20250311	11580	-43.09	20241008	4965	32.73	20250311	1.02	N	199730	500	24 억	62492	N	N	N	N
7	20250328	110948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6790	590	2	9.52	4269727735	626148	670.39	6160	7100	6070	8060	4340	6200	6819.09	1.28	-17327	6680	6440	6320	6080	5960	6380	6020	24	1860	500	4210	10	1	4864367	330	-8.28	1.20	12	12.87	-820.00	5667.00	11580	20241008	-41.36	4965	20250311	36.76	7620	-10.89	20250325	4965	36.76	20250311	11580	-41.36	20241008	4965	36.76	20250311	1.02	N	199730	500	24 억	62492	N	N	N	N
8	20250328	100954	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6360	160	2	2.58	327357320	52342	56.04	6160	6360	6070	8060	4340	6200	6254.25	1.28	-1317	6680	6440	6320	6080	5960	6380	6020	24	1860	500	4210	10	1	4864367	309	-7.76	1.12	12	1.08	-820.00	5667.00	11580	20241008	-45.08	4965	20250311	28.10	7620	-16.54	20250325	4965	28.10	20250311	11580	-45.08	20241008	4965	28.10	20250311	1.02	N	199730	500	24 억	62492	N	N	N	N
9	20250328	090959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6130	-70	5	-1.13	51018390	8253	8.84	6160	6290	6130	8060	4340	6200	6181.69	1.28	-1441	6680	6440	6320	6080	5960	6380	6020	24	1860	500	4210	10	1	4864367	298	-7.48	1.08	12	0.17	-820.00	5667.00	11580	20241008	-47.06	4965	20250311	23.46	7620	-19.55	20250325	4965	23.46	20250311	11580	-47.06	20241008	4965	23.46	20250311	1.02	N	199730	500	24 억	62492	N	N	N	N
10	20250327	162307	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6200	-370	5	-5.63	579553945	91957	11.20	6530	6560	6200	8540	4600	6570	6303.05	1.20	3892	7930	7250	6850	6170	5770	7050	5970	24	1970	500	4460	10	1	4864367	302	-7.56	1.09	12	1.89	-820.00	5667.00	11580	20241008	-46.46	4965	20250311	24.87	7620	-18.64	20250325	4965	24.87	20250311	11580	-46.46	20241008	4965	24.87	20250311	0.84	N	199730	500	24 억	58597	N	N	N	N
11	20250327	150951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6230	-340	5	-5.18	496287745	78532	9.56	6530	6560	6200	8540	4600	6570	6319.01	1.20	3907	7930	7250	6850	6170	5770	7050	5970	24	1970	500	4460	10	1	4864367	303	-7.60	1.10	12	1.61	-820.00	5667.00	11580	20241008	-46.20	4965	20250311	25.48	7620	-18.24	20250325	4965	25.48	20250311	11580	-46.20	20241008	4965	25.48	20250311	0.84	N	199730	500	24 억	58597	N	N	N	N
12	20250327	140952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6270	-300	5	-4.57	400314165	63123	7.69	6530	6560	6230	8540	4600	6570	6341.19	1.20	4628	7930	7250	6850	6170	5770	7050	5970	24	1970	500	4460	10	1	4864367	305	-7.65	1.11	12	1.30	-820.00	5667.00	11580	20241008	-45.85	4965	20250311	26.28	7620	-17.72	20250325	4965	26.28	20250311	11580	-45.85	20241008	4965	26.28	20250311	0.84	N	199730	500	24 억	58597	N	N	N	N
13	20250327	130947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6320	-250	5	-3.81	343383355	54048	6.58	6530	6560	6250	8540	4600	6570	6352.62	1.20	3730	7930	7250	6850	6170	5770	7050	5970	24	1970	500	4460	10	1	4864367	307	-7.71	1.12	12	1.11	-820.00	5667.00	11580	20241008	-45.42	4965	20250311	27.29	7620	-17.06	20250325	4965	27.29	20250311	11580	-45.42	20241008	4965	27.29	20250311	0.84	N	199730	500	24 억	58597	N	N	N	N
14	20250327	120955	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6320	-250	5	-3.81	321783350	50632	6.17	6530	6560	6250	8540	4600	6570	6354.61	1.20	3714	7930	7250	6850	6170	5770	7050	5970	24	1970	500	4460	10	1	4864367	307	-7.71	1.12	12	1.04	-820.00	5667.00	11580	20241008	-45.42	4965	20250311	27.29	7620	-17.06	20250325	4965	27.29	20250311	11580	-45.42	20241008	4965	27.29	20250311	0.84	N	199730	500	24 억	58597	N	N	N	N
15	20250327	110951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6350	-220	5	-3.35	291106260	45790	5.58	6530	6560	6250	8540	4600	6570	6356.62	1.20	3994	7930	7250	6850	6170	5770	7050	5970	24	1970	500	4460	10	1	4864367	309	-7.74	1.12	12	0.94	-820.00	5667.00	11580	20241008	-45.16	4965	20250311	27.90	7620	-16.67	20250325	4965	27.90	20250311	11580	-45.16	20241008	4965	27.90	20250311	0.84	N	199730	500	24 억	58597	N	N	N	N
16	20250327	100947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6310	-260	5	-3.96	220511920	34618	4.22	6530	6560	6250	8540	4600	6570	6368.87	1.20	1996	7930	7250	6850	6170	5770	7050	5970	24	1970	500	4460	10	1	4864367	307	-7.70	1.11	12	0.71	-820.00	5667.00	11580	20241008	-45.51	4965	20250311	27.09	7620	-17.19	20250325	4965	27.09	20250311	11580	-45.51	20241008	4965	27.09	20250311	0.84	N	199730	500	24 억	58597	N	N	N	N
17	20250327	090951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6360	-210	5	-3.20	106106120	16641	2.03	6530	6560	6290	8540	4600	6570	6374.17	1.20	696	7930	7250	6850	6170	5770	7050	5970	24	1970	500	4460	10	1	4864367	309	-7.76	1.12	12	0.34	-820.00	5667.00	11580	20241008	-45.08	4965	20250311	28.10	7620	-16.54	20250325	4965	28.10	20250311	11580	-45.08	20241008	4965	28.10	20250311	0.84	N	199730	500	24 억	58597	N	N	N	N
18	20250326	160940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6570	-240	5	-3.52	5761441390	817672	28.83	6860	7530	6450	8850	4770	6810	7046.57	1.29	-3507	8356	7582	6846	6072	5336	7970	6460	24	2040	500	4630	10	1	4864367	320	-8.01	1.16	12	16.81	-820.00	5667.00	11580	20241008	-43.26	4965	20250311	32.33	7620	-13.78	20250325	4965	32.33	20250311	11580	-43.26	20241008	4965	32.33	20250311	0.85	N	199730	500	24 억	62649	N	N	N	N
19	20250326	150944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6560	-250	5	-3.67	5620205240	795982	28.06	6860	7530	6510	8850	4770	6810	7060.73	1.29	-2762	8356	7582	6846	6072	5336	7970	6460	24	2040	500	4630	10	1	4864367	319	-8.00	1.16	12	16.36	-820.00	5667.00	11580	20241008	-43.35	4965	20250311	32.12	7620	-13.91	20250325	4965	32.12	20250311	11580	-43.35	20241008	4965	32.12	20250311	0.85	N	199730	500	24 억	62649	N	N	N	N
20	20250326	140942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6670	-140	5	-2.06	5374903450	758646	26.75	6860	7530	6660	8850	4770	6810	7084.88	1.29	-6303	8356	7582	6846	6072	5336	7970	6460	24	2040	500	4630	10	1	4864367	324	-8.13	1.18	12	15.60	-820.00	5667.00	11580	20241008	-42.40	4965	20250311	34.34	7620	-12.47	20250325	4965	34.34	20250311	11580	-42.40	20241008	4965	34.34	20250311	0.85	N	199730	500	24 억	62649	N	N	N	N
21	20250326	130942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6750	-60	5	-0.88	5144164220	724247	25.53	6860	7530	6720	8850	4770	6810	7102.80	1.29	-4600	8356	7582	6846	6072	5336	7970	6460	24	2040	500	4630	10	1	4864367	328	-8.23	1.19	12	14.89	-820.00	5667.00	11580	20241008	-41.71	4965	20250311	35.95	7620	-11.42	20250325	4965	35.95	20250311	11580	-41.71	20241008	4965	35.95	20250311	0.85	N	199730	500	24 억	62649	N	N	N	N
22	20250326	120947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6810	0	3	0.00	4974136170	699113	24.65	6860	7530	6770	8850	4770	6810	7114.95	1.29	-4627	8356	7582	6846	6072	5336	7970	6460	24	2040	500	4630	10	1	4864367	331	-8.30	1.20	12	14.37	-820.00	5667.00	11580	20241008	-41.19	4965	20250311	37.16	7620	-10.63	20250325	4965	37.16	20250311	11580	-41.19	20241008	4965	37.16	20250311	0.85	N	199730	500	24 억	62649	N	N	N	N
23	20250326	110944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6820	10	2	0.15	4857149300	681927	24.04	6860	7530	6770	8850	4770	6810	7122.71	1.29	-2672	8356	7582	6846	6072	5336	7970	6460	24	2040	500	4630	10	1	4864367	332	-8.32	1.20	12	14.02	-820.00	5667.00	11580	20241008	-41.11	4965	20250311	37.36	7620	-10.50	20250325	4965	37.36	20250311	11580	-41.11	20241008	4965	37.36	20250311	0.85	N	199730	500	24 억	62649	N	N	N	N
24	20250326	100943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7110	300	2	4.41	3729348230	519843	18.33	6860	7530	6840	8850	4770	6810	7174.02	1.29	-3623	8356	7582	6846	6072	5336	7970	6460	24	2040	500	4630	10	1	4864367	346	-8.67	1.25	12	10.69	-820.00	5667.00	11580	20241008	-38.60	4965	20250311	43.20	7620	-6.69	20250325	4965	43.20	20250311	11580	-38.60	20241008	4965	43.20	20250311	0.85	N	199730	500	24 억	62649	N	N	N	N
25	20250326	090944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7320	510	2	7.49	1480381865	206532	7.28	6860	7400	6840	8850	4770	6810	7167.90	1.29	4088	8356	7582	6846	6072	5336	7970	6460	24	2040	500	4630	10	1	4864367	356	-8.93	1.29	12	4.25	-820.00	5667.00	11580	20241008	-36.79	4965	20250311	47.43	7620	-3.94	20250325	4965	47.43	20250311	11580	-36.79	20241008	4965	47.43	20250311	0.85	N	199730	500	24 억	62649	N	N	N	N
26	20250325	160937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6810	650	2	10.55	20026984915	2818780	1834.18	6200	7620	6110	8000	4320	6160	7104.96	1.26	535	6453	6306	6193	6046	5933	6250	5990	24	1840	500	4180	10	1	4864367	331	-8.30	1.20	12	57.95	-820.00	5667.00	11580	20241008	-41.19	4965	20250311	37.16	7620	-10.63	20250325	4965	37.16	20250311	11580	-41.19	20241008	4965	37.16	20250311	1.00	N	199730	500	24 억	61525	N	N	N	N
27	20250325	150939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6920	760	2	12.34	19423388960	2731748	1777.54	6200	7620	6110	8000	4320	6160	7110.24	1.26	3917	6453	6306	6193	6046	5933	6250	5990	24	1840	500	4180	10	1	4864367	337	-8.44	1.22	12	56.16	-820.00	5667.00	11580	20241008	-40.24	4965	20250311	39.38	7620	-9.19	20250325	4965	39.38	20250311	11580	-40.24	20241008	4965	39.38	20250311	1.00	N	199730	500	24 억	61525	N	N	N	N
28	20250325	140936	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6460	300	2	4.87	11269936110	1607167	1045.78	6200	7420	6110	8000	4320	6160	7012.30	1.26	9471	6453	6306	6193	6046	5933	6250	5990	24	1840	500	4180	10	1	4864367	314	-7.88	1.14	12	33.04	-820.00	5667.00	11580	20241008	-44.21	4965	20250311	30.11	7420	-12.94	20250325	4965	30.11	20250311	11580	-44.21	20241008	4965	30.11	20250311	1.00	N	199730	500	24 억	61525	N	N	N	N
29	20250325	131026	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	7300	1140	2	18.51	8453325545	1206250	784.91	6200	7420	6110	8000	4320	6160	7007.94	1.26	-2977	6453	6306	6193	6046	5933	6250	5990	24	1840	500	4180	10	1	4864367	355	-8.90	1.29	12	24.80	-820.00	5667.00	11580	20241008	-36.96	4965	20250311	47.03	7420	-1.62	20250325	4965	47.03	20250311	11580	-36.96	20241008	4965	47.03	20250311	1.00	N	199730	500	24 억	61525	N	N	N	N
30	20250325	120937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6980	820	2	13.31	4455013300	645964	420.33	6200	7230	6110	8000	4320	6160	6896.69	1.26	-460	6453	6306	6193	6046	5933	6250	5990	24	1840	500	4180	10	1	4864367	340	-8.51	1.23	12	13.28	-820.00	5667.00	11580	20241008	-39.72	4965	20250311	40.58	7230	-3.46	20250325	4965	40.58	20250311	11580	-39.72	20241008	4965	40.58	20250311	1.00	N	199730	500	24 억	61525	N	N	N	N
31	20250325	110936	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6270	110	2	1.79	346618470	55835	36.33	6200	6310	6110	8000	4320	6160	6207.91	1.26	-1497	6453	6306	6193	6046	5933	6250	5990	24	1840	500	4180	10	1	4864367	305	-7.65	1.11	12	1.15	-820.00	5667.00	11580	20241008	-45.85	4965	20250311	26.28	7140	-12.18	20250321	4965	26.28	20250311	11580	-45.85	20241008	4965	26.28	20250311	1.00	N	199730	500	24 억	61525	N	N	N	N
32	20250325	100947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6190	30	2	0.49	270622625	43663	28.41	6200	6270	6110	8000	4320	6160	6197.99	1.26	-699	6453	6306	6193	6046	5933	6250	5990	24	1840	500	4180	10	1	4864367	301	-7.55	1.09	12	0.90	-820.00	5667.00	11580	20241008	-46.55	4965	20250311	24.67	7140	-13.31	20250321	4965	24.67	20250311	11580	-46.55	20241008	4965	24.67	20250311	1.00	N	199730	500	24 억	61525	N	N	N	N
33	20250325	090945	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6220	60	2	0.97	124896540	20120	13.09	6200	6230	6150	8000	4320	6160	6207.58	1.26	-957	6453	6306	6193	6046	5933	6250	5990	24	1840	500	4180	10	1	4864367	303	-7.59	1.10	12	0.41	-820.00	5667.00	11580	20241008	-46.29	4965	20250311	25.28	7140	-12.89	20250321	4965	25.28	20250311	11580	-46.29	20241008	4965	25.28	20250311	1.00	N	199730	500	24 억	61525	N	N	N	N
34	20250324	160934	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6160	10	2	0.16	907246135	145471	12.91	6340	6340	6080	7990	4310	6150	6239.02	1.27	-360	7550	6850	6440	5740	5330	6645	5535	24	1840	500	4180	10	1	4864367	300	-7.51	1.09	12	2.99	-820.00	5667.00	11580	20241008	-46.80	4965	20250311	24.07	7140	-13.73	20250321	4965	24.07	20250311	11580	-46.80	20241008	4965	24.07	20250311	0.91	N	199730	500	24 억	61962	N	N	N	N
35	20250324	150940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6230	80	2	1.30	809958825	129748	11.51	6340	6340	6080	7990	4310	6150	6242.55	1.27	27	7550	6850	6440	5740	5330	6645	5535	24	1840	500	4180	10	1	4864367	303	-7.60	1.10	12	2.67	-820.00	5667.00	11580	20241008	-46.20	4965	20250311	25.48	7140	-12.75	20250321	4965	25.48	20250311	11580	-46.20	20241008	4965	25.48	20250311	0.91	N	199730	500	24 억	61962	N	N	N	N
36	20250324	140942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6310	160	2	2.60	716651280	114909	10.20	6340	6340	6080	7990	4310	6150	6236.69	1.27	-2266	7550	6850	6440	5740	5330	6645	5535	24	1840	500	4180	10	1	4864367	307	-7.70	1.11	12	2.36	-820.00	5667.00	11580	20241008	-45.51	4965	20250311	27.09	7140	-11.62	20250321	4965	27.09	20250311	11580	-45.51	20241008	4965	27.09	20250311	0.91	N	199730	500	24 억	61962	N	N	N	N
37	20250324	130941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6150	0	3	0.00	588480480	94447	8.38	6340	6340	6080	7990	4310	6150	6230.80	1.27	-1177	7550	6850	6440	5740	5330	6645	5535	24	1840	500	4180	10	1	4864367	299	-7.50	1.09	12	1.94	-820.00	5667.00	11580	20241008	-46.89	4965	20250311	23.87	7140	-13.87	20250321	4965	23.87	20250311	11580	-46.89	20241008	4965	23.87	20250311	0.91	N	199730	500	24 억	61962	N	N	N	N
38	20250324	120940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6180	30	2	0.49	530331890	85000	7.54	6340	6340	6160	7990	4310	6150	6239.20	1.27	-1765	7550	6850	6440	5740	5330	6645	5535	24	1840	500	4180	10	1	4864367	301	-7.54	1.09	12	1.75	-820.00	5667.00	11580	20241008	-46.63	4965	20250311	24.47	7140	-13.45	20250321	4965	24.47	20250311	11580	-46.63	20241008	4965	24.47	20250311	0.91	N	199730	500	24 억	61962	N	N	N	N
39	20250324	110939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6240	90	2	1.46	423211630	67762	6.01	6340	6340	6160	7990	4310	6150	6245.56	1.27	-1584	7550	6850	6440	5740	5330	6645	5535	24	1840	500	4180	10	1	4864367	304	-7.61	1.10	12	1.39	-820.00	5667.00	11580	20241008	-46.11	4965	20250311	25.68	7140	-12.61	20250321	4965	25.68	20250311	11580	-46.11	20241008	4965	25.68	20250311	0.91	N	199730	500	24 억	61962	N	N	N	N
40	20250324	100936	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6290	140	2	2.28	374309530	59941	5.32	6340	6340	6160	7990	4310	6150	6244.63	1.27	-1231	7550	6850	6440	5740	5330	6645	5535	24	1840	500	4180	10	1	4864367	306	-7.67	1.11	12	1.23	-820.00	5667.00	11580	20241008	-45.68	4965	20250311	26.69	7140	-11.90	20250321	4965	26.69	20250311	11580	-45.68	20241008	4965	26.69	20250311	0.91	N	199730	500	24 억	61962	N	N	N	N
41	20250324	090938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6260	110	2	1.79	155616310	24917	2.21	6340	6340	6190	7990	4310	6150	6245.39	1.27	-131	7550	6850	6440	5740	5330	6645	5535	24	1840	500	4180	10	1	4864367	305	-7.63	1.10	12	0.51	-820.00	5667.00	11580	20241008	-45.94	4965	20250311	26.08	7140	-12.32	20250321	4965	26.08	20250311	11580	-45.94	20241008	4965	26.08	20250311	0.91	N	199730	500	24 억	61962	N	N	N	N
42	20250321	160953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6150	-590	5	-8.75	7384608580	1120349	54.87	6690	7140	6030	8760	4720	6740	6592.96	1.47	-15379	7786	7262	6216	5692	4646	7525	5955	24	2020	500	4580	10	1	4864367	299	-7.50	1.09	12	23.03	-820.00	5667.00	11580	20241008	-46.89	4965	20250311	23.87	7140	-13.87	20250321	4965	23.87	20250311	11580	-46.89	20241008	4965	23.87	20250311	0.90	N	199730	500	24 억	71426	N	N	N	N
43	20250321	150938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6140	-600	5	-8.90	7149451940	1082003	52.99	6690	7140	6030	8760	4720	6740	6607.54	1.47	-16162	7786	7262	6216	5692	4646	7525	5955	24	2020	500	4580	10	1	4864367	299	-7.49	1.08	12	22.24	-820.00	5667.00	11580	20241008	-46.98	4965	20250311	23.67	7140	-14.01	20250321	4965	23.67	20250311	11580	-46.98	20241008	4965	23.67	20250311	0.90	N	199730	500	24 억	71426	N	N	N	N
44	20250321	140939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6060	-680	5	-10.09	6997738100	1057109	51.77	6690	7140	6030	8760	4720	6740	6619.63	1.47	-15897	7786	7262	6216	5692	4646	7525	5955	24	2020	500	4580	10	1	4864367	295	-7.39	1.07	12	21.73	-820.00	5667.00	11580	20241008	-47.67	4965	20250311	22.05	7140	-15.13	20250321	4965	22.05	20250311	11580	-47.67	20241008	4965	22.05	20250311	0.90	N	199730	500	24 억	71426	N	N	N	N
45	20250321	130940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6260	-480	5	-7.12	6653914430	1001116	49.03	6690	7140	6210	8760	4720	6740	6646.44	1.47	-13660	7786	7262	6216	5692	4646	7525	5955	24	2020	500	4580	10	1	4864367	305	-7.63	1.10	12	20.58	-820.00	5667.00	11580	20241008	-45.94	4965	20250311	26.08	7140	-12.32	20250321	4965	26.08	20250311	11580	-45.94	20241008	4965	26.08	20250311	0.90	N	199730	500	24 억	71426	N	N	N	N
46	20250321	120941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6380	-360	5	-5.34	6271979200	941568	46.11	6690	7140	6210	8760	4720	6740	6661.16	1.47	-2762	7786	7262	6216	5692	4646	7525	5955	24	2020	500	4580	10	1	4864367	310	-7.78	1.13	12	19.36	-820.00	5667.00	11580	20241008	-44.91	4965	20250311	28.50	7140	-10.64	20250321	4965	28.50	20250311	11580	-44.91	20241008	4965	28.50	20250311	0.90	N	199730	500	24 억	71426	N	N	N	N
47	20250321	110939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6470	-270	5	-4.01	6038292650	905243	44.33	6690	7140	6210	8760	4720	6740	6670.31	1.47	-2091	7786	7262	6216	5692	4646	7525	5955	24	2020	500	4580	10	1	4864367	315	-7.89	1.14	12	18.61	-820.00	5667.00	11580	20241008	-44.13	4965	20250311	30.31	7140	-9.38	20250321	4965	30.31	20250311	11580	-44.13	20241008	4965	30.31	20250311	0.90	N	199730	500	24 억	71426	N	N	N	N
48	20250321	100942	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6470	-270	5	-4.01	3882549645	584848	28.64	6690	6990	6210	8760	4720	6740	6638.47	1.47	-2847	7786	7262	6216	5692	4646	7525	5955	24	2020	500	4580	10	1	4864367	315	-7.89	1.14	12	12.02	-820.00	5667.00	11580	20241008	-44.13	4965	20250311	30.31	6990	-7.44	20250321	4965	30.31	20250311	11580	-44.13	20241008	4965	30.31	20250311	0.90	N	199730	500	24 억	71426	N	N	N	N
49	20250321	090946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6300	-440	5	-6.53	1072369780	164297	8.05	6690	6790	6250	8760	4720	6740	6526.29	1.47	1821	7786	7262	6216	5692	4646	7525	5955	24	2020	500	4580	10	1	4864367	306	-7.68	1.11	12	3.38	-820.00	5667.00	11580	20241008	-45.60	4965	20250311	26.89	6850	-8.03	20250214	4965	26.89	20250311	11580	-45.60	20241008	4965	26.89	20250311	0.90	N	199730	500	24 억	71426	N	N	N	N
50	20250320	161422	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6740	1550	1	29.87	12676476790	2039842	16418.56	5210	6740	5170	6740	3640	5190	6214.36	1.72	-9808	5303	5246	5213	5156	5123	5230	5140	24	1550	500	3520	10	1	4864367	328	-8.22	1.19	12	41.93	-820.00	5667.00	11580	20241008	-41.80	4965	20250311	35.75	6850	-1.61	20250214	4965	35.75	20250311	11580	-41.80	20241008	4965	35.75	20250311	0.90	N	199730	500	24 억	83819	N	N	N	N
51	20250320	150937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6740	1550	1	29.87	11457756795	1858024	14955.12	5210	6740	5170	6740	3640	5190	6166.64	1.72	-5947	5303	5246	5213	5156	5123	5230	5140	24	1550	500	3520	10	1	4864367	328	-8.22	1.19	12	38.20	-820.00	5667.00	11580	20241008	-41.80	4965	20250311	35.75	6850	-1.61	20250214	4965	35.75	20250311	11580	-41.80	20241008	4965	35.75	20250311	0.90	N	199730	500	24 억	83819	N	N	N	N
52	20250320	140941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5940	750	2	14.45	7853517830	1297794	10445.86	5210	6480	5170	6740	3640	5190	6051.44	1.72	-11503	5303	5246	5213	5156	5123	5230	5140	24	1550	500	3520	10	1	4864367	289	-7.24	1.05	12	26.68	-820.00	5667.00	11580	20241008	-48.70	4965	20250311	19.64	6850	-13.28	20250214	4965	19.64	20250311	11580	-48.70	20241008	4965	19.64	20250311	0.90	N	199730	500	24 억	83819	N	N	N	N
53	20250320	130940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5890	700	2	13.49	6402955235	1061624	8544.95	5210	6480	5170	6740	3640	5190	6031.28	1.72	-10505	5303	5246	5213	5156	5123	5230	5140	24	1550	500	3520	10	1	4864367	287	-7.18	1.04	12	21.82	-820.00	5667.00	11580	20241008	-49.14	4965	20250311	18.63	6850	-14.01	20250214	4965	18.63	20250311	11580	-49.14	20241008	4965	18.63	20250311	0.90	N	199730	500	24 억	83819	N	N	N	N
54	20250320	120937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5720	530	2	10.21	5962950050	987041	7944.63	5210	6480	5170	6740	3640	5190	6041.24	1.72	-9703	5303	5246	5213	5156	5123	5230	5140	24	1550	500	3520	10	1	4864367	278	-6.98	1.01	12	20.29	-820.00	5667.00	11580	20241008	-50.60	4965	20250311	15.21	6850	-16.50	20250214	4965	15.21	20250311	11580	-50.60	20241008	4965	15.21	20250311	0.90	N	199730	500	24 억	83819	N	N	N	N
55	20250320	110938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5760	570	2	10.98	5281920450	869355	6997.38	5210	6480	5170	6740	3640	5190	6075.68	1.72	-10869	5303	5246	5213	5156	5123	5230	5140	24	1550	500	3520	10	1	4864367	280	-7.02	1.02	12	17.87	-820.00	5667.00	11580	20241008	-50.26	4965	20250311	16.01	6850	-15.91	20250214	4965	16.01	20250311	11580	-50.26	20241008	4965	16.01	20250311	0.90	N	199730	500	24 억	83819	N	N	N	N
56	20250320	100937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6050	860	2	16.57	2401784910	401609	3232.53	5210	6410	5170	6740	3640	5190	5980.41	1.72	-2503	5303	5246	5213	5156	5123	5230	5140	24	1550	500	3520	10	1	4864367	294	-7.38	1.07	12	8.26	-820.00	5667.00	11580	20241008	-47.75	4965	20250311	21.85	6850	-11.68	20250214	4965	21.85	20250311	11580	-47.75	20241008	4965	21.85	20250311	0.90	N	199730	500	24 억	83819	N	N	N	N
57	20250320	090940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5300	110	2	2.12	16881700	3220	25.92	5210	5310	5170	6740	3640	5190	5242.76	1.72	-862	5303	5246	5213	5156	5123	5230	5140	24	1550	500	3520	10	1	4864367	258	-6.46	0.94	12	0.07	-820.00	5667.00	11580	20241008	-54.23	4965	20250311	6.75	6850	-22.63	20250214	4965	6.75	20250311	11580	-54.23	20241008	4965	6.75	20250311	0.90	N	199730	500	24 억	83819	N	N	N	N
58	20250319	160933	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	10	2	0.19	63365180	12145	18.94	5230	5270	5180	6730	3630	5180	5218.05	1.50	-134	5566	5372	5276	5082	4986	5325	5035	24	1550	500	3520	10	1	4864367	252	-6.33	0.92	12	0.25	-820.00	5667.00	11580	20241008	-55.18	4965	20250311	4.53	6850	-24.23	20250214	4965	4.53	20250311	11580	-55.18	20241008	4965	4.53	20250311	0.84	N	199730	500	24 억	73053	N	N	N	N
59	20250319	150935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5200	20	2	0.39	46546890	8912	13.90	5230	5270	5180	6730	3630	5180	5222.95	1.50	-153	5566	5372	5276	5082	4986	5325	5035	24	1550	500	3520	10	1	4864367	253	-6.34	0.92	12	0.18	-820.00	5667.00	11580	20241008	-55.09	4965	20250311	4.73	6850	-24.09	20250214	4965	4.73	20250311	11580	-55.09	20241008	4965	4.73	20250311	0.84	N	199730	500	24 억	73053	N	N	N	N
60	20250319	140938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5220	40	2	0.77	39416030	7544	11.77	5230	5270	5180	6730	3630	5180	5224.82	1.50	-214	5566	5372	5276	5082	4986	5325	5035	24	1550	500	3520	10	1	4864367	254	-6.37	0.92	12	0.16	-820.00	5667.00	11580	20241008	-54.92	4965	20250311	5.14	6850	-23.80	20250214	4965	5.14	20250311	11580	-54.92	20241008	4965	5.14	20250311	0.84	N	199730	500	24 억	73053	N	N	N	N
61	20250319	130935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	30	2	0.58	33042370	6321	9.86	5230	5270	5180	6730	3630	5180	5227.40	1.50	-104	5566	5372	5276	5082	4986	5325	5035	24	1550	500	3520	10	1	4864367	253	-6.35	0.92	12	0.13	-820.00	5667.00	11580	20241008	-55.01	4965	20250311	4.93	6850	-23.94	20250214	4965	4.93	20250311	11580	-55.01	20241008	4965	4.93	20250311	0.84	N	199730	500	24 억	73053	N	N	N	N
62	20250319	120935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	70	2	1.35	26694750	5108	7.97	5230	5270	5180	6730	3630	5180	5226.07	1.50	-289	5566	5372	5276	5082	4986	5325	5035	24	1550	500	3520	10	1	4864367	255	-6.40	0.93	12	0.11	-820.00	5667.00	11580	20241008	-54.66	4965	20250311	5.74	6850	-23.36	20250214	4965	5.74	20250311	11580	-54.66	20241008	4965	5.74	20250311	0.84	N	199730	500	24 억	73053	N	N	N	N
63	20250319	110935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5230	50	2	0.97	21963630	4202	6.55	5230	5270	5180	6730	3630	5180	5226.95	1.50	-516	5566	5372	5276	5082	4986	5325	5035	24	1550	500	3520	10	1	4864367	254	-6.38	0.92	12	0.09	-820.00	5667.00	11580	20241008	-54.84	4965	20250311	5.34	6850	-23.65	20250214	4965	5.34	20250311	11580	-54.84	20241008	4965	5.34	20250311	0.84	N	199730	500	24 억	73053	N	N	N	N
64	20250319	100935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5230	50	2	0.97	13696490	2621	4.09	5230	5270	5180	6730	3630	5180	5225.67	1.50	25	5566	5372	5276	5082	4986	5325	5035	24	1550	500	3520	10	1	4864367	254	-6.38	0.92	12	0.05	-820.00	5667.00	11580	20241008	-54.84	4965	20250311	5.34	6850	-23.65	20250214	4965	5.34	20250311	11580	-54.84	20241008	4965	5.34	20250311	0.84	N	199730	500	24 억	73053	N	N	N	N
65	20250319	090939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	30	2	0.58	2087430	401	0.63	5230	5230	5180	6730	3630	5180	5205.56	1.50	43	5566	5372	5276	5082	4986	5325	5035	24	1550	500	3520	10	1	4864367	253	-6.35	0.92	12	0.01	-820.00	5667.00	11580	20241008	-55.01	4965	20250311	4.93	6850	-23.94	20250214	4965	4.93	20250311	11580	-55.01	20241008	4965	4.93	20250311	0.84	N	199730	500	24 억	73053	N	N	N	N
66	20250318	160931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5180	-180	5	-3.36	335781825	63884	6.73	5300	5470	5180	6960	3760	5360	5256.12	1.36	6664	6963	6161	5578	4776	4193	6562	5177	24	1600	500	3640	10	1	4864367	252	12.16	0.73	12	1.31	426.00	7082.00	11580	20241008	-55.27	4965	20250311	4.33	6850	-24.38	20250214	4965	4.33	20250311	11580	-55.27	20241008	4965	4.33	20250311	0.84	N	199730	500	24 억	66389	N	N	N	N
67	20250318	150935	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5200	-160	5	-2.99	307581425	58451	6.16	5300	5470	5190	6960	3760	5360	5262.21	1.36	6141	6963	6161	5578	4776	4193	6562	5177	24	1600	500	3640	10	1	4864367	253	12.21	0.73	12	1.20	426.00	7082.00	11580	20241008	-55.09	4965	20250311	4.73	6850	-24.09	20250214	4965	4.73	20250311	11580	-55.09	20241008	4965	4.73	20250311	0.84	N	199730	500	24 억	66389	N	N	N	N
68	20250318	140932	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5260	-100	5	-1.87	272458915	51702	5.45	5300	5470	5190	6960	3760	5360	5269.79	1.36	5640	6963	6161	5578	4776	4193	6562	5177	24	1600	500	3640	10	1	4864367	256	12.35	0.74	12	1.06	426.00	7082.00	11580	20241008	-54.58	4965	20250311	5.94	6850	-23.21	20250214	4965	5.94	20250311	11580	-54.58	20241008	4965	5.94	20250311	0.84	N	199730	500	24 억	66389	N	N	N	N
69	20250318	130931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5220	-140	5	-2.61	263425395	49984	5.26	5300	5470	5190	6960	3760	5360	5270.19	1.36	6459	6963	6161	5578	4776	4193	6562	5177	24	1600	500	3640	10	1	4864367	254	12.25	0.74	12	1.03	426.00	7082.00	11580	20241008	-54.92	4965	20250311	5.14	6850	-23.80	20250214	4965	5.14	20250311	11580	-54.92	20241008	4965	5.14	20250311	0.84	N	199730	500	24 억	66389	N	N	N	N
70	20250318	120932	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	-110	5	-2.05	231742925	43903	4.62	5300	5470	5220	6960	3760	5360	5278.52	1.36	6022	6963	6161	5578	4776	4193	6562	5177	24	1600	500	3640	10	1	4864367	255	12.32	0.74	12	0.90	426.00	7082.00	11580	20241008	-54.66	4965	20250311	5.74	6850	-23.36	20250214	4965	5.74	20250311	11580	-54.66	20241008	4965	5.74	20250311	0.84	N	199730	500	24 억	66389	N	N	N	N
71	20250318	110931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5230	-130	5	-2.43	214444685	40596	4.28	5300	5470	5220	6960	3760	5360	5282.41	1.36	6153	6963	6161	5578	4776	4193	6562	5177	24	1600	500	3640	10	1	4864367	254	12.28	0.74	12	0.83	426.00	7082.00	11580	20241008	-54.84	4965	20250311	5.34	6850	-23.65	20250214	4965	5.34	20250311	11580	-54.84	20241008	4965	5.34	20250311	0.84	N	199730	500	24 억	66389	N	N	N	N
72	20250318	100934	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5230	-130	5	-2.43	188033325	35547	3.74	5300	5470	5230	6960	3760	5360	5289.71	1.36	5495	6963	6161	5578	4776	4193	6562	5177	24	1600	500	3640	10	1	4864367	254	12.28	0.74	12	0.73	426.00	7082.00	11580	20241008	-54.84	4965	20250311	5.34	6850	-23.65	20250214	4965	5.34	20250311	11580	-54.84	20241008	4965	5.34	20250311	0.84	N	199730	500	24 억	66389	N	N	N	N
73	20250318	090936	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5260	-100	5	-1.87	77114690	14493	1.53	5300	5470	5250	6960	3760	5360	5320.82	1.36	629	6963	6161	5578	4776	4193	6562	5177	24	1600	500	3640	10	1	4864367	256	12.35	0.74	12	0.30	426.00	7082.00	11580	20241008	-54.58	4965	20250311	5.94	6850	-23.21	20250214	4965	5.94	20250311	11580	-54.58	20241008	4965	5.94	20250311	0.84	N	199730	500	24 억	66389	N	N	N	N
74	20250317	160930	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5360	320	2	6.35	5577328395	938933	16627.11	5040	6380	4995	6550	3530	5040	5941.38	1.51	-7815	5340	5190	5110	4960	4880	5150	4920	24	1510	500	3420	10	1	4864367	261	12.58	0.76	12	19.30	426.00	7082.00	11580	20241008	-53.71	4965	20250311	7.96	6850	-21.75	20250214	4965	7.96	20250311	11580	-53.71	20241008	4965	7.96	20250311	0.85	N	199730	500	24 억	73399	N	N	N	N
75	20250317	150929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5660	620	2	12.30	5210316115	873435	15467.24	5040	6380	4995	6550	3530	5040	5965.32	1.51	-8041	5340	5190	5110	4960	4880	5150	4920	24	1510	500	3420	10	1	4864367	275	13.29	0.80	12	17.96	426.00	7082.00	11580	20241008	-51.12	4965	20250311	14.00	6850	-17.37	20250214	4965	14.00	20250311	11580	-51.12	20241008	4965	14.00	20250311	0.85	N	199730	500	24 억	73399	N	N	N	N
76	20250317	140931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5820	780	2	15.48	3882495635	645930	11438.46	5040	6380	4995	6550	3530	5040	6010.71	1.51	-5057	5340	5190	5110	4960	4880	5150	4920	24	1510	500	3420	10	1	4864367	283	13.66	0.82	12	13.28	426.00	7082.00	11580	20241008	-49.74	4965	20250311	17.22	6850	-15.04	20250214	4965	17.22	20250311	11580	-49.74	20241008	4965	17.22	20250311	0.85	N	199730	500	24 억	73399	N	N	N	N
77	20250317	130930	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5010	-30	5	-0.60	14078295	2810	49.76	5040	5050	4995	6550	3530	5040	5010.07	1.51	-470	5340	5190	5110	4960	4880	5150	4920	24	1510	500	3420	10	1	4864367	244	11.76	0.71	12	0.06	426.00	7082.00	11580	20241008	-56.74	4965	20250311	0.91	6850	-26.86	20250214	4965	0.91	20250311	11580	-56.74	20241008	4965	0.91	20250311	0.85	N	199730	500	24 억	73399	N	N	N	N
78	20250317	120930	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5010	-30	5	-0.60	11656545	2327	41.21	5040	5050	4995	6550	3530	5040	5009.26	1.51	-390	5340	5190	5110	4960	4880	5150	4920	24	1510	500	3420	10	1	4864367	244	11.76	0.71	12	0.05	426.00	7082.00	11580	20241008	-56.74	4965	20250311	0.91	6850	-26.86	20250214	4965	0.91	20250311	11580	-56.74	20241008	4965	0.91	20250311	0.85	N	199730	500	24 억	73399	N	N	N	N
79	20250317	110929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5000	-40	5	-0.79	9118645	1820	32.23	5040	5050	4995	6550	3530	5040	5010.24	1.51	-238	5340	5190	5110	4960	4880	5150	4920	24	1510	500	3420	10	1	4864367	243	11.74	0.71	12	0.04	426.00	7082.00	11580	20241008	-56.82	4965	20250311	0.70	6850	-27.01	20250214	4965	0.70	20250311	11580	-56.82	20241008	4965	0.70	20250311	0.85	N	199730	500	24 억	73399	N	N	N	N
80	20250317	100929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5000	-40	5	-0.79	7323125	1461	25.87	5040	5050	4995	6550	3530	5040	5012.41	1.51	-150	5340	5190	5110	4960	4880	5150	4920	24	1510	500	3420	10	1	4864367	243	11.74	0.71	12	0.03	426.00	7082.00	11580	20241008	-56.82	4965	20250311	0.70	6850	-27.01	20250214	4965	0.70	20250311	11580	-56.82	20241008	4965	0.70	20250311	0.85	N	199730	500	24 억	73399	N	N	N	N
81	20250317	090930	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5030	-10	5	-0.20	685190	136	2.41	5040	5050	5020	6550	3530	5040	5038.16	1.51	-65	5340	5190	5110	4960	4880	5150	4920	24	1510	500	3420	10	1	4864367	245	11.81	0.71	12	0.00	426.00	7082.00	11580	20241008	-56.56	4965	20250311	1.31	6850	-26.57	20250214	4965	1.31	20250311	11580	-56.56	20241008	4965	1.31	20250311	0.85	N	199730	500	24 억	73399	N	N	N	N
82	20250314	160925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5040	-60	5	-1.18	27928700	5527	112.00	5260	5260	5030	6630	3570	5100	5053.15	1.50	-192	5326	5212	5136	5022	4946	5175	4985	24	1530	500	3460	10	1	4864367	245	11.83	0.71	12	0.11	426.00	7082.00	11580	20241008	-56.48	4965	20250311	1.51	6850	-26.42	20250214	4965	1.51	20250311	11580	-56.48	20241008	4965	1.51	20250311	0.84	N	199730	500	24 억	73146	N	N	N	N
83	20250314	150932	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5040	-60	5	-1.18	24797900	4905	99.39	5260	5260	5030	6630	3570	5100	5055.64	1.50	-122	5326	5212	5136	5022	4946	5175	4985	24	1530	500	3460	10	1	4864367	245	11.83	0.71	12	0.10	426.00	7082.00	11580	20241008	-56.48	4965	20250311	1.51	6850	-26.42	20250214	4965	1.51	20250311	11580	-56.48	20241008	4965	1.51	20250311	0.84	N	199730	500	24 억	73146	N	N	N	N
84	20250314	140926	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5040	-60	5	-1.18	17951250	3547	71.87	5260	5260	5030	6630	3570	5100	5060.97	1.50	-176	5326	5212	5136	5022	4946	5175	4985	24	1530	500	3460	10	1	4864367	245	11.83	0.71	12	0.07	426.00	7082.00	11580	20241008	-56.48	4965	20250311	1.51	6850	-26.42	20250214	4965	1.51	20250311	11580	-56.48	20241008	4965	1.51	20250311	0.84	N	199730	500	24 억	73146	N	N	N	N
85	20250314	130925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5030	-70	5	-1.37	15066630	2974	60.26	5260	5260	5030	6630	3570	5100	5066.12	1.50	-125	5326	5212	5136	5022	4946	5175	4985	24	1530	500	3460	10	1	4864367	245	11.81	0.71	12	0.06	426.00	7082.00	11580	20241008	-56.56	4965	20250311	1.31	6850	-26.57	20250214	4965	1.31	20250311	11580	-56.56	20241008	4965	1.31	20250311	0.84	N	199730	500	24 억	73146	N	N	N	N
86	20250314	120928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5050	-50	5	-0.98	10606740	2088	42.31	5260	5260	5050	6630	3570	5100	5079.86	1.50	-154	5326	5212	5136	5022	4946	5175	4985	24	1530	500	3460	10	1	4864367	246	11.85	0.71	12	0.04	426.00	7082.00	11580	20241008	-56.39	4965	20250311	1.71	6850	-26.28	20250214	4965	1.71	20250311	11580	-56.39	20241008	4965	1.71	20250311	0.84	N	199730	500	24 억	73146	N	N	N	N
87	20250314	110927	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5070	-30	5	-0.59	7377170	1450	29.38	5260	5260	5050	6630	3570	5100	5087.70	1.50	-102	5326	5212	5136	5022	4946	5175	4985	24	1530	500	3460	10	1	4864367	247	11.90	0.72	12	0.03	426.00	7082.00	11580	20241008	-56.22	4965	20250311	2.11	6850	-25.99	20250214	4965	2.11	20250311	11580	-56.22	20241008	4965	2.11	20250311	0.84	N	199730	500	24 억	73146	N	N	N	N
88	20250314	100927	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5160	60	2	1.18	836340	163	3.30	5260	5260	5110	6630	3570	5100	5130.92	1.50	3	5326	5212	5136	5022	4946	5175	4985	24	1530	500	3460	10	1	4864367	251	12.11	0.73	12	0.00	426.00	7082.00	11580	20241008	-55.44	4965	20250311	3.93	6850	-24.67	20250214	4965	3.93	20250311	11580	-55.44	20241008	4965	3.93	20250311	0.84	N	199730	500	24 억	73146	N	N	N	N
89	20250314	090931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5210	110	2	2.16	41880	8	0.16	5260	5260	5110	6630	3570	5100	5235.00	1.50	1	5326	5212	5136	5022	4946	5175	4985	24	1530	500	3460	10	1	4864367	253	12.23	0.74	12	0.00	426.00	7082.00	11580	20241008	-55.01	4965	20250311	4.93	6850	-23.94	20250214	4965	4.93	20250311	11580	-55.01	20241008	4965	4.93	20250311	0.84	N	199730	500	24 억	73146	N	N	N	N
90	20250313	160920	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5100	-20	5	-0.39	25232510	4930	88.05	5130	5250	5060	6650	3590	5120	5118.17	1.44	-24	5193	5156	5083	5046	4973	5175	5065	24	1530	500	3480	10	1	4864367	248	11.97	0.72	12	0.10	426.00	7082.00	11580	20241008	-55.96	4965	20250311	2.72	6850	-25.55	20250214	4965	2.72	20250311	11580	-55.96	20241008	4965	2.72	20250311	0.85	N	199730	500	24 억	70170	N	N	N	N
91	20250313	150921	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5190	70	2	1.37	22746600	4444	79.37	5130	5250	5060	6650	3590	5120	5118.50	1.44	10	5193	5156	5083	5046	4973	5175	5065	24	1530	500	3480	10	1	4864367	252	12.18	0.73	12	0.09	426.00	7082.00	11580	20241008	-55.18	4965	20250311	4.53	6850	-24.23	20250214	4965	4.53	20250311	11580	-55.18	20241008	4965	4.53	20250311	0.85	N	199730	500	24 억	70170	N	N	N	N
92	20250313	140920	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5080	-40	5	-0.78	19458440	3806	67.98	5130	5220	5060	6650	3590	5120	5112.57	1.44	-12	5193	5156	5083	5046	4973	5175	5065	24	1530	500	3480	10	1	4864367	247	11.92	0.72	12	0.08	426.00	7082.00	11580	20241008	-56.13	4965	20250311	2.32	6850	-25.84	20250214	4965	2.32	20250311	11580	-56.13	20241008	4965	2.32	20250311	0.85	N	199730	500	24 억	70170	N	N	N	N
93	20250313	130921	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5080	-40	5	-0.78	16552590	3234	57.76	5130	5220	5060	6650	3590	5120	5118.30	1.44	-12	5193	5156	5083	5046	4973	5175	5065	24	1530	500	3480	10	1	4864367	247	11.92	0.72	12	0.07	426.00	7082.00	11580	20241008	-56.13	4965	20250311	2.32	6850	-25.84	20250214	4965	2.32	20250311	11580	-56.13	20241008	4965	2.32	20250311	0.85	N	199730	500	24 억	70170	N	N	N	N
94	20250313	120921	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5090	-30	5	-0.59	14955530	2920	52.15	5130	5220	5060	6650	3590	5120	5121.76	1.44	-12	5193	5156	5083	5046	4973	5175	5065	24	1530	500	3480	10	1	4864367	248	11.95	0.72	12	0.06	426.00	7082.00	11580	20241008	-56.04	4965	20250311	2.52	6850	-25.69	20250214	4965	2.52	20250311	11580	-56.04	20241008	4965	2.52	20250311	0.85	N	199730	500	24 억	70170	N	N	N	N
95	20250313	110922	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5120	0	3	0.00	11686700	2280	40.72	5130	5220	5060	6650	3590	5120	5125.75	1.44	112	5193	5156	5083	5046	4973	5175	5065	24	1530	500	3480	10	1	4864367	249	12.02	0.72	12	0.05	426.00	7082.00	11580	20241008	-55.79	4965	20250311	3.12	6850	-25.26	20250214	4965	3.12	20250311	11580	-55.79	20241008	4965	3.12	20250311	0.85	N	199730	500	24 억	70170	N	N	N	N
96	20250313	100920	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5120	0	3	0.00	9751300	1902	33.97	5130	5220	5060	6650	3590	5120	5126.87	1.44	112	5193	5156	5083	5046	4973	5175	5065	24	1530	500	3480	10	1	4864367	249	12.02	0.72	12	0.04	426.00	7082.00	11580	20241008	-55.79	4965	20250311	3.12	6850	-25.26	20250214	4965	3.12	20250311	11580	-55.79	20241008	4965	3.12	20250311	0.85	N	199730	500	24 억	70170	N	N	N	N
97	20250313	090923	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5130	10	2	0.20	5531470	1076	19.22	5130	5220	5130	6650	3590	5120	5140.77	1.44	114	5193	5156	5083	5046	4973	5175	5065	24	1530	500	3480	10	1	4864367	250	12.04	0.72	12	0.02	426.00	7082.00	11580	20241008	-55.70	4965	20250311	3.32	6850	-25.11	20250214	4965	3.32	20250311	11580	-55.70	20241008	4965	3.32	20250311	0.85	N	199730	500	24 억	70170	N	N	N	N
98	20250312	160916	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5120	30	2	0.59	28235180	5599	42.34	5090	5120	5010	6610	3570	5090	5042.88	1.43	120	5226	5157	5061	4992	4896	5110	4945	24	1520	500	3460	10	1	4864367	249	12.02	0.72	12	0.12	426.00	7082.00	11580	20241008	-55.79	4965	20250311	3.12	6850	-25.26	20250214	4965	3.12	20250311	11580	-55.79	20241008	4965	3.12	20250311	0.83	N	199730	500	24 억	69377	N	N	N	N
99	20250312	150917	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5030	-60	5	-1.18	27039130	5362	40.54	5090	5120	5010	6610	3570	5090	5042.73	1.43	166	5226	5157	5061	4992	4896	5110	4945	24	1520	500	3460	10	1	4864367	245	11.81	0.71	12	0.11	426.00	7082.00	11580	20241008	-56.56	4965	20250311	1.31	6850	-26.57	20250214	4965	1.31	20250311	11580	-56.56	20241008	4965	1.31	20250311	0.83	N	199730	500	24 억	69377	N	N	N	N
100	20250312	140914	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5030	-60	5	-1.18	18883220	3739	28.27	5090	5120	5030	6610	3570	5090	5050.34	1.43	74	5226	5157	5061	4992	4896	5110	4945	24	1520	500	3460	10	1	4864367	245	11.81	0.71	12	0.08	426.00	7082.00	11580	20241008	-56.56	4965	20250311	1.31	6850	-26.57	20250214	4965	1.31	20250311	11580	-56.56	20241008	4965	1.31	20250311	0.83	N	199730	500	24 억	69377	N	N	N	N
101	20250312	130915	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5050	-40	5	-0.79	14764270	2921	22.09	5090	5120	5030	6610	3570	5090	5054.53	1.43	142	5226	5157	5061	4992	4896	5110	4945	24	1520	500	3460	10	1	4864367	246	11.85	0.71	12	0.06	426.00	7082.00	11580	20241008	-56.39	4965	20250311	1.71	6850	-26.28	20250214	4965	1.71	20250311	11580	-56.39	20241008	4965	1.71	20250311	0.83	N	199730	500	24 억	69377	N	N	N	N
102	20250312	120918	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5050	-40	5	-0.79	11893260	2352	17.78	5090	5120	5030	6610	3570	5090	5056.66	1.43	200	5226	5157	5061	4992	4896	5110	4945	24	1520	500	3460	10	1	4864367	246	11.85	0.71	12	0.05	426.00	7082.00	11580	20241008	-56.39	4965	20250311	1.71	6850	-26.28	20250214	4965	1.71	20250311	11580	-56.39	20241008	4965	1.71	20250311	0.83	N	199730	500	24 억	69377	N	N	N	N
103	20250312	110911	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5060	-30	5	-0.59	9189750	1818	13.75	5090	5120	5030	6610	3570	5090	5054.87	1.43	174	5226	5157	5061	4992	4896	5110	4945	24	1520	500	3460	10	1	4864367	246	11.88	0.71	12	0.04	426.00	7082.00	11580	20241008	-56.30	4965	20250311	1.91	6850	-26.13	20250214	4965	1.91	20250311	11580	-56.30	20241008	4965	1.91	20250311	0.83	N	199730	500	24 억	69377	N	N	N	N
104	20250312	100913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5050	-40	5	-0.79	4136200	818	6.19	5090	5100	5040	6610	3570	5090	5056.48	1.43	55	5226	5157	5061	4992	4896	5110	4945	24	1520	500	3460	10	1	4864367	246	11.85	0.71	12	0.02	426.00	7082.00	11580	20241008	-56.39	4965	20250311	1.71	6850	-26.28	20250214	4965	1.71	20250311	11580	-56.39	20241008	4965	1.71	20250311	0.83	N	199730	500	24 억	69377	N	N	N	N
105	20250312	090919	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5100	10	2	0.20	137440	27	0.20	5090	5100	5090	6610	3570	5090	5090.37	1.43	9	5226	5157	5061	4992	4896	5110	4945	24	1520	500	3460	10	1	4864367	248	11.97	0.72	12	0.00	426.00	7082.00	11580	20241008	-55.96	4965	20250311	2.72	6850	-25.55	20250214	4965	2.72	20250311	11580	-55.96	20241008	4965	2.72	20250311	0.83	N	199730	500	24 억	69377	N	N	N	N
106	20250311	160908	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5090	-60	5	-1.17	66268493	13213	107.42	5130	5130	4965	6690	3610	5150	5015.37	1.43	-1141	5363	5256	5193	5086	5023	5225	5055	24	1540	500	3500	10	1	4864367	248	11.95	0.72	12	0.27	426.00	7082.00	11580	20241008	-56.04	4965	20250311	2.52	6850	-25.69	20250214	4965	2.52	20250311	11580	-56.04	20241008	4965	2.52	20250311	0.85	N	199730	500	24 억	69790	N	N	N	N
107	20250311	150911	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5040	-110	5	-2.14	63543053	12677	103.07	5130	5130	4965	6690	3610	5150	5012.47	1.43	-1116	5363	5256	5193	5086	5023	5225	5055	24	1540	500	3500	10	1	4864367	245	11.83	0.71	12	0.26	426.00	7082.00	11580	20241008	-56.48	4965	20250311	1.51	6850	-26.42	20250214	4965	1.51	20250311	11580	-56.48	20241008	4965	1.51	20250311	0.85	N	199730	500	24 억	69790	N	N	N	N
108	20250311	140913	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5040	-110	5	-2.14	60996393	12172	98.96	5130	5130	4965	6690	3610	5150	5011.21	1.43	-1010	5363	5256	5193	5086	5023	5225	5055	24	1540	500	3500	10	1	4864367	245	11.83	0.71	12	0.25	426.00	7082.00	11580	20241008	-56.48	4965	20250311	1.51	6850	-26.42	20250214	4965	1.51	20250311	11580	-56.48	20241008	4965	1.51	20250311	0.85	N	199730	500	24 억	69790	N	N	N	N
109	20250311	130911	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5010	-140	5	-2.72	58686843	11712	95.22	5130	5130	4965	6690	3610	5150	5010.83	1.43	-1071	5363	5256	5193	5086	5023	5225	5055	24	1540	500	3500	10	1	4864367	244	11.76	0.71	12	0.24	426.00	7082.00	11580	20241008	-56.74	4965	20250311	0.91	6850	-26.86	20250214	4965	0.91	20250311	11580	-56.74	20241008	4965	0.91	20250311	0.85	N	199730	500	24 억	69790	N	N	N	N
110	20250311	120910	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5030	-120	5	-2.33	52234818	10424	84.75	5130	5130	4965	6690	3610	5150	5011.01	1.43	-1143	5363	5256	5193	5086	5023	5225	5055	24	1540	500	3500	10	1	4864367	245	11.81	0.71	12	0.21	426.00	7082.00	11580	20241008	-56.56	4965	20250311	1.31	6850	-26.57	20250214	4965	1.31	20250311	11580	-56.56	20241008	4965	1.31	20250311	0.85	N	199730	500	24 억	69790	N	N	N	N
111	20250311	110909	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4990	-160	5	-3.11	49151653	9809	79.75	5130	5130	4965	6690	3610	5150	5010.87	1.43	-1201	5363	5256	5193	5086	5023	5225	5055	24	1540	500	3500	5	1	4864367	243	11.71	0.70	12	0.20	426.00	7082.00	11580	20241008	-56.91	4965	20250311	0.50	6850	-27.15	20250214	4965	0.50	20250311	11580	-56.91	20241008	4965	0.50	20250311	0.85	N	199730	500	24 억	69790	N	N	N	N
112	20250311	100911	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5015	-135	5	-2.62	29792285	5931	48.22	5130	5130	4980	6690	3610	5150	5023.15	1.43	-161	5363	5256	5193	5086	5023	5225	5055	24	1540	500	3500	10	1	4864367	244	11.77	0.71	12	0.12	426.00	7082.00	11580	20241008	-56.69	4980	20250311	0.70	6850	-26.79	20250214	4980	0.70	20250311	11580	-56.69	20241008	4980	0.70	20250311	0.85	N	199730	500	24 억	69790	N	N	N	N
113	20250311	090912	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5060	-90	5	-1.75	4335280	859	6.98	5130	5130	4980	6690	3610	5150	5046.89	1.43	-56	5363	5256	5193	5086	5023	5225	5055	24	1540	500	3500	10	1	4864367	246	11.88	0.71	12	0.02	426.00	7082.00	11580	20241008	-56.30	4980	20250311	1.61	6850	-26.13	20250214	4980	1.61	20250311	11580	-56.30	20241008	4980	1.61	20250311	0.85	N	199730	500	24 억	69790	N	N	N	N
114	20250310	160903	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5150	-150	5	-2.83	62885280	12149	207.96	5300	5300	5130	6890	3710	5300	5176.17	1.44	-939	5466	5382	5306	5222	5146	5380	5220	24	1590	500	3600	10	1	4864367	251	12.09	0.73	12	0.25	426.00	7082.00	11580	20241008	-55.53	5130	20250310	0.39	6850	-24.82	20250214	5130	0.39	20250310	11580	-55.53	20241008	5130	0.39	20250310	0.85	N	199730	500	24 억	70080	N	N	N	N
115	20250310	150909	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5160	-140	5	-2.64	59037960	11402	195.17	5300	5300	5130	6890	3710	5300	5177.86	1.44	-900	5466	5382	5306	5222	5146	5380	5220	24	1590	500	3600	10	1	4864367	251	12.11	0.73	12	0.23	426.00	7082.00	11580	20241008	-55.44	5130	20250310	0.58	6850	-24.67	20250214	5130	0.58	20250310	11580	-55.44	20241008	5130	0.58	20250310	0.85	N	199730	500	24 억	70080	N	N	N	N
116	20250310	140908	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5180	-120	5	-2.26	41592770	8033	137.50	5300	5300	5130	6890	3710	5300	5177.74	1.44	-921	5466	5382	5306	5222	5146	5380	5220	24	1590	500	3600	10	1	4864367	252	12.16	0.73	12	0.17	426.00	7082.00	11580	20241008	-55.27	5130	20250310	0.97	6850	-24.38	20250214	5130	0.97	20250310	11580	-55.27	20241008	5130	0.97	20250310	0.85	N	199730	500	24 억	70080	N	N	N	N
117	20250310	130907	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5180	-120	5	-2.26	38870040	7508	128.52	5300	5300	5130	6890	3710	5300	5177.15	1.44	-869	5466	5382	5306	5222	5146	5380	5220	24	1590	500	3600	10	1	4864367	252	12.16	0.73	12	0.15	426.00	7082.00	11580	20241008	-55.27	5130	20250310	0.97	6850	-24.38	20250214	5130	0.97	20250310	11580	-55.27	20241008	5130	0.97	20250310	0.85	N	199730	500	24 억	70080	N	N	N	N
118	20250310	120904	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5190	-110	5	-2.08	34490270	6663	114.05	5300	5300	5130	6890	3710	5300	5176.39	1.44	-900	5466	5382	5306	5222	5146	5380	5220	24	1590	500	3600	10	1	4864367	252	12.18	0.73	12	0.14	426.00	7082.00	11580	20241008	-55.18	5130	20250310	1.17	6850	-24.23	20250214	5130	1.17	20250310	11580	-55.18	20241008	5130	1.17	20250310	0.85	N	199730	500	24 억	70080	N	N	N	N
119	20250310	110904	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5170	-130	5	-2.45	32220200	6225	106.56	5300	5300	5130	6890	3710	5300	5175.94	1.44	-900	5466	5382	5306	5222	5146	5380	5220	24	1590	500	3600	10	1	4864367	251	12.14	0.73	12	0.13	426.00	7082.00	11580	20241008	-55.35	5130	20250310	0.78	6850	-24.53	20250214	5130	0.78	20250310	11580	-55.35	20241008	5130	0.78	20250310	0.85	N	199730	500	24 억	70080	N	N	N	N
120	20250310	100904	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5170	-130	5	-2.45	15079470	2899	49.62	5300	5300	5170	6890	3710	5300	5201.61	1.44	-863	5466	5382	5306	5222	5146	5380	5220	24	1590	500	3600	10	1	4864367	251	12.14	0.73	12	0.06	426.00	7082.00	11580	20241008	-55.35	5170	20250310	0.00	6850	-24.53	20250214	5170	0.00	20250310	11580	-55.35	20241008	5170	0.00	20250310	0.85	N	199730	500	24 억	70080	N	N	N	N
121	20250310	090906	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5250	-50	5	-0.94	710150	135	2.31	5300	5300	5240	6890	3710	5300	5260.37	1.44	-12	5466	5382	5306	5222	5146	5380	5220	24	1590	500	3600	10	1	4864367	255	12.32	0.74	12	0.00	426.00	7082.00	11580	20241008	-54.66	5230	20250307	0.38	6850	-23.36	20250214	5230	0.38	20250307	11580	-54.66	20241008	5230	0.38	20250307	0.85	N	199730	500	24 억	70080	N	N	N	N
122	20250307	160902	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5300	-30	5	-0.56	30927035	5832	73.79	5300	5390	5230	6920	3740	5330	5302.99	1.48	-1744	5436	5382	5336	5282	5236	5360	5260	24	1590	500	3620	10	1	4864367	258	12.44	0.75	12	0.12	426.00	7082.00	11580	20241008	-54.23	5230	20250307	1.34	6850	-22.63	20250214	5230	1.34	20250307	11580	-54.23	20241008	5230	1.34	20250307	0.90	N	199730	500	24 억	71757	N	N	N	N
123	20250307	150906	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5290	-40	5	-0.75	29026200	5473	69.24	5300	5390	5230	6920	3740	5330	5303.53	1.48	-1630	5436	5382	5336	5282	5236	5360	5260	24	1590	500	3620	10	1	4864367	257	12.42	0.75	12	0.11	426.00	7082.00	11580	20241008	-54.32	5230	20250307	1.15	6850	-22.77	20250214	5230	1.15	20250307	11580	-54.32	20241008	5230	1.15	20250307	0.90	N	199730	500	24 억	71757	N	N	N	N
124	20250307	140903	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5280	-50	5	-0.94	27406890	5167	65.37	5300	5390	5230	6920	3740	5330	5304.22	1.48	-1552	5436	5382	5336	5282	5236	5360	5260	24	1590	500	3620	10	1	4864367	257	12.39	0.75	12	0.11	426.00	7082.00	11580	20241008	-54.40	5230	20250307	0.96	6850	-22.92	20250214	5230	0.96	20250307	11580	-54.40	20241008	5230	0.96	20250307	0.90	N	199730	500	24 억	71757	N	N	N	N
125	20250307	130905	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5330	0	3	0.00	16652700	3144	39.78	5300	5390	5230	6920	3740	5330	5296.66	1.48	323	5436	5382	5336	5282	5236	5360	5260	24	1590	500	3620	10	1	4864367	259	12.51	0.75	12	0.06	426.00	7082.00	11580	20241008	-53.97	5230	20250307	1.91	6850	-22.19	20250214	5230	1.91	20250307	11580	-53.97	20241008	5230	1.91	20250307	0.90	N	199730	500	24 억	71757	N	N	N	N
126	20250307	120905	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5330	0	3	0.00	13867440	2621	33.16	5300	5390	5230	6920	3740	5330	5290.90	1.48	320	5436	5382	5336	5282	5236	5360	5260	24	1590	500	3620	10	1	4864367	259	12.51	0.75	12	0.05	426.00	7082.00	11580	20241008	-53.97	5230	20250307	1.91	6850	-22.19	20250214	5230	1.91	20250307	11580	-53.97	20241008	5230	1.91	20250307	0.90	N	199730	500	24 억	71757	N	N	N	N
127	20250307	110904	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5350	20	2	0.38	10368490	1967	24.89	5300	5390	5230	6920	3740	5330	5271.22	1.48	263	5436	5382	5336	5282	5236	5360	5260	24	1590	500	3620	10	1	4864367	260	12.56	0.76	12	0.04	426.00	7082.00	11580	20241008	-53.80	5230	20250307	2.29	6850	-21.90	20250214	5230	2.29	20250307	11580	-53.80	20241008	5230	2.29	20250307	0.90	N	199730	500	24 억	71757	N	N	N	N
128	20250307	100901	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5370	40	2	0.75	10363140	1966	24.87	5300	5390	5230	6920	3740	5330	5271.18	1.48	264	5436	5382	5336	5282	5236	5360	5260	24	1590	500	3620	10	1	4864367	261	12.61	0.76	12	0.04	426.00	7082.00	11580	20241008	-53.63	5230	20250307	2.68	6850	-21.61	20250214	5230	2.68	20250307	11580	-53.63	20241008	5230	2.68	20250307	0.90	N	199730	500	24 억	71757	N	N	N	N
129	20250307	090907	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5230	-100	5	-1.88	2850270	543	6.87	5300	5320	5230	6920	3740	5330	5249.12	1.48	43	5436	5382	5336	5282	5236	5360	5260	24	1590	500	3620	10	1	4864367	254	12.28	0.74	12	0.01	426.00	7082.00	11580	20241008	-54.84	5230	20250307	0.00	6850	-23.65	20250214	5230	0.00	20250307	11580	-54.84	20241008	5230	0.00	20250307	0.90	N	199730	500	24 억	71757	N	N	N	N
130	20250306	160859	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5330	-40	5	-0.74	42051810	7900	101.82	5370	5390	5290	6980	3760	5370	5323.01	1.48	-22	5496	5432	5396	5332	5296	5415	5315	24	1610	500	3650	10	1	4864367	259	12.51	0.75	12	0.16	426.00	7082.00	11580	20241008	-53.97	5290	20250306	0.76	6850	-22.19	20250214	5290	0.76	20250306	11580	-53.97	20241008	5290	0.76	20250306	0.86	N	199730	500	24 억	71933	N	N	N	N
131	20250306	150858	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5320	-50	5	-0.93	41006480	7704	99.29	5370	5390	5290	6980	3760	5370	5322.75	1.48	-49	5496	5432	5396	5332	5296	5415	5315	24	1610	500	3650	10	1	4864367	259	12.49	0.75	12	0.16	426.00	7082.00	11580	20241008	-54.06	5290	20250306	0.57	6850	-22.34	20250214	5290	0.57	20250306	11580	-54.06	20241008	5290	0.57	20250306	0.86	N	199730	500	24 억	71933	N	N	N	N
132	20250306	140857	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5310	-60	5	-1.12	38396720	7213	92.96	5370	5390	5290	6980	3760	5370	5323.27	1.48	-54	5496	5432	5396	5332	5296	5415	5315	24	1610	500	3650	10	1	4864367	258	12.46	0.75	12	0.15	426.00	7082.00	11580	20241008	-54.15	5290	20250306	0.38	6850	-22.48	20250214	5290	0.38	20250306	11580	-54.15	20241008	5290	0.38	20250306	0.86	N	199730	500	24 억	71933	N	N	N	N
133	20250306	130858	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5340	-30	5	-0.56	35630810	6692	86.25	5370	5390	5290	6980	3760	5370	5324.39	1.48	-139	5496	5432	5396	5332	5296	5415	5315	24	1610	500	3650	10	1	4864367	260	12.54	0.75	12	0.14	426.00	7082.00	11580	20241008	-53.89	5290	20250306	0.95	6850	-22.04	20250214	5290	0.95	20250306	11580	-53.89	20241008	5290	0.95	20250306	0.86	N	199730	500	24 억	71933	N	N	N	N
134	20250306	120857	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5340	-30	5	-0.56	34568090	6493	83.68	5370	5390	5290	6980	3760	5370	5323.90	1.48	-64	5496	5432	5396	5332	5296	5415	5315	24	1610	500	3650	10	1	4864367	260	12.54	0.75	12	0.13	426.00	7082.00	11580	20241008	-53.89	5290	20250306	0.95	6850	-22.04	20250214	5290	0.95	20250306	11580	-53.89	20241008	5290	0.95	20250306	0.86	N	199730	500	24 억	71933	N	N	N	N
135	20250306	110854	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5340	-30	5	-0.56	34530710	6486	83.59	5370	5390	5290	6980	3760	5370	5323.88	1.48	-57	5496	5432	5396	5332	5296	5415	5315	24	1610	500	3650	10	1	4864367	260	12.54	0.75	12	0.13	426.00	7082.00	11580	20241008	-53.89	5290	20250306	0.95	6850	-22.04	20250214	5290	0.95	20250306	11580	-53.89	20241008	5290	0.95	20250306	0.86	N	199730	500	24 억	71933	N	N	N	N
136	20250306	100857	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5330	-40	5	-0.74	22400940	4205	54.20	5370	5390	5300	6980	3760	5370	5327.22	1.48	146	5496	5432	5396	5332	5296	5415	5315	24	1610	500	3650	10	1	4864367	259	12.51	0.75	12	0.09	426.00	7082.00	11580	20241008	-53.97	5300	20250306	0.57	6850	-22.19	20250214	5300	0.57	20250306	11580	-53.97	20241008	5300	0.57	20250306	0.86	N	199730	500	24 억	71933	N	N	N	N
137	20250306	090900	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5370	0	3	0.00	2593380	483	6.23	5370	5380	5360	6980	3760	5370	5369.32	1.48	166	5496	5432	5396	5332	5296	5415	5315	24	1610	500	3650	10	1	4864367	261	12.61	0.76	12	0.01	426.00	7082.00	11580	20241008	-53.63	5360	20250306	0.19	6850	-21.61	20250214	5360	0.19	20250306	11580	-53.63	20241008	5360	0.19	20250306	0.86	N	199730	500	24 억	71933	N	N	N	N
138	20250305	160848	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5370	-30	5	-0.56	41777930	7759	41.80	5400	5460	5360	7020	3780	5400	5384.49	1.42	2123	5666	5532	5456	5322	5246	5495	5285	24	1620	500	3670	10	1	4864367	261	12.61	0.76	12	0.16	426.00	7082.00	11580	20241008	-53.63	5360	20250305	0.19	6850	-21.61	20250214	5360	0.19	20250305	11580	-53.63	20241008	5360	0.19	20250305	0.87	N	199730	500	24 억	69302	N	N	N	N
139	20250305	150852	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5370	-30	5	-0.56	36392090	6756	36.40	5400	5460	5360	7020	3780	5400	5386.63	1.42	1728	5666	5532	5456	5322	5246	5495	5285	24	1620	500	3670	10	1	4864367	261	12.61	0.76	12	0.14	426.00	7082.00	11580	20241008	-53.63	5360	20250305	0.19	6850	-21.61	20250214	5360	0.19	20250305	11580	-53.63	20241008	5360	0.19	20250305	0.87	N	199730	500	24 억	69302	N	N	N	N
140	20250305	140850	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5380	-20	5	-0.37	26599520	4933	26.58	5400	5460	5360	7020	3780	5400	5392.16	1.42	670	5666	5532	5456	5322	5246	5495	5285	24	1620	500	3670	10	1	4864367	262	12.63	0.76	12	0.10	426.00	7082.00	11580	20241008	-53.54	5360	20250305	0.37	6850	-21.46	20250214	5360	0.37	20250305	11580	-53.54	20241008	5360	0.37	20250305	0.87	N	199730	500	24 억	69302	N	N	N	N
141	20250305	130846	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5380	-20	5	-0.37	24388880	4522	24.36	5400	5460	5360	7020	3780	5400	5393.38	1.42	660	5666	5532	5456	5322	5246	5495	5285	24	1620	500	3670	10	1	4864367	262	12.63	0.76	12	0.09	426.00	7082.00	11580	20241008	-53.54	5360	20250305	0.37	6850	-21.46	20250214	5360	0.37	20250305	11580	-53.54	20241008	5360	0.37	20250305	0.87	N	199730	500	24 억	69302	N	N	N	N
142	20250305	120849	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5370	-30	5	-0.56	20301320	3762	20.27	5400	5460	5370	7020	3780	5400	5396.42	1.42	681	5666	5532	5456	5322	5246	5495	5285	24	1620	500	3670	10	1	4864367	261	12.61	0.76	12	0.08	426.00	7082.00	11580	20241008	-53.63	5370	20250305	0.00	6850	-21.61	20250214	5370	0.00	20250305	11580	-53.63	20241008	5370	0.00	20250305	0.87	N	199730	500	24 억	69302	N	N	N	N
143	20250305	110844	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5400	0	3	0.00	10747790	1987	10.71	5400	5460	5380	7020	3780	5400	5409.05	1.42	-143	5666	5532	5456	5322	5246	5495	5285	24	1620	500	3670	10	1	4864367	263	12.68	0.76	12	0.04	426.00	7082.00	11580	20241008	-53.37	5380	20250305	0.37	6850	-21.17	20250214	5380	0.37	20250305	11580	-53.37	20241008	5380	0.37	20250305	0.87	N	199730	500	24 억	69302	N	N	N	N
144	20250305	100848	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5430	30	2	0.56	7326630	1354	7.30	5400	5460	5380	7020	3780	5400	5411.10	1.42	-54	5666	5532	5456	5322	5246	5495	5285	24	1620	500	3670	10	1	4864367	264	12.75	0.77	12	0.03	426.00	7082.00	11580	20241008	-53.11	5380	20250305	0.93	6850	-20.73	20250214	5380	0.93	20250305	11580	-53.11	20241008	5380	0.93	20250305	0.87	N	199730	500	24 억	69302	N	N	N	N
145	20250305	090847	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5420	20	2	0.37	656310	121	0.65	5400	5460	5400	7020	3780	5400	5424.05	1.42	82	5666	5532	5456	5322	5246	5495	5285	24	1620	500	3670	10	1	4864367	264	12.72	0.77	12	0.00	426.00	7082.00	11580	20241008	-53.20	5380	20250304	0.74	6850	-20.88	20250214	5380	0.74	20250304	11580	-53.20	20241008	5380	0.74	20250304	0.87	N	199730	500	24 억	69302	N	N	N	N
146	20250304	160839	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5400	-200	5	-3.57	100519700	18560	138.62	5510	5590	5380	7280	3920	5600	5415.94	1.45	-1220	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	263	12.68	0.76	12	0.38	426.00	7082.00	11580	20241008	-53.37	5380	20250304	0.37	6850	-21.17	20250214	5380	0.37	20250304	11580	-53.37	20241008	5380	0.37	20250304	0.92	N	199730	500	24 억	70522	N	N	N	N
147	20250304	150835	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5390	-210	5	-3.75	98274890	18144	135.51	5510	5590	5380	7280	3920	5600	5416.39	1.45	-997	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	262	12.65	0.76	12	0.37	426.00	7082.00	11580	20241008	-53.45	5380	20250304	0.19	6850	-21.31	20250214	5380	0.19	20250304	11580	-53.45	20241008	5380	0.19	20250304	0.92	N	199730	500	24 억	70522	N	N	N	N
148	20250304	140840	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5420	-180	5	-3.21	74060800	13659	102.02	5510	5590	5380	7280	3920	5600	5422.12	1.45	-993	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	264	12.72	0.77	12	0.28	426.00	7082.00	11580	20241008	-53.20	5380	20250304	0.74	6850	-20.88	20250214	5380	0.74	20250304	11580	-53.20	20241008	5380	0.74	20250304	0.92	N	199730	500	24 억	70522	N	N	N	N
149	20250304	130837	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5380	-220	5	-3.93	71717160	13225	98.78	5510	5590	5380	7280	3920	5600	5422.85	1.45	-1005	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	262	12.63	0.76	12	0.27	426.00	7082.00	11580	20241008	-53.54	5380	20250304	0.00	6850	-21.46	20250214	5380	0.00	20250304	11580	-53.54	20241008	5380	0.00	20250304	0.92	N	199730	500	24 억	70522	N	N	N	N
150	20250304	120835	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5400	-200	5	-3.57	64447830	11875	88.69	5510	5590	5380	7280	3920	5600	5427.19	1.45	-1005	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	263	12.68	0.76	12	0.24	426.00	7082.00	11580	20241008	-53.37	5380	20250304	0.37	6850	-21.17	20250214	5380	0.37	20250304	11580	-53.37	20241008	5380	0.37	20250304	0.92	N	199730	500	24 억	70522	N	N	N	N
151	20250304	110838	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5400	-200	5	-3.57	60354800	11117	83.03	5510	5590	5380	7280	3920	5600	5429.05	1.45	-996	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	263	12.68	0.76	12	0.23	426.00	7082.00	11580	20241008	-53.37	5380	20250304	0.37	6850	-21.17	20250214	5380	0.37	20250304	11580	-53.37	20241008	5380	0.37	20250304	0.92	N	199730	500	24 억	70522	N	N	N	N
152	20250304	100833	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5400	-200	5	-3.57	34683100	6369	47.57	5510	5590	5400	7280	3920	5600	5445.61	1.45	-320	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	263	12.68	0.76	12	0.13	426.00	7082.00	11580	20241008	-53.37	5390	20250204	0.19	6850	-21.17	20250214	5390	0.19	20250204	11580	-53.37	20241008	5390	0.19	20250204	0.92	N	199730	500	24 억	70522	N	N	N	N
153	20250304	090830	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5530	-70	5	-1.25	5000680	907	6.77	5510	5590	5480	7280	3920	5600	5513.43	1.45	-250	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	269	12.98	0.78	12	0.02	426.00	7082.00	11580	20241008	-52.25	5390	20250204	2.60	6850	-19.27	20250214	5390	2.60	20250204	11580	-52.25	20241008	5390	2.60	20250204	0.92	N	199730	500	24 억	70522	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History