KissMeData/038390/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9430	-70	5	-0.74	360519630	38271	74.69	9420	9520	9380	12350	6650	9500	9420.18	7.87	3846	9913	9706	9563	9356	9213	9635	9285	85	2850	500	7030	10	1	16720822	1577	9.74	0.78	12	0.23	968.00	12126.00	14600	20250218	-35.41	7050	20240416	33.76	14600	-35.41	20250218	8500	10.94	20250116	18140	-48.02	20241104	8400	12.26	20241217	0.10	N	038390	500	84 억	1316474	N	N	1	N	N
3	20250328	150454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9420	-80	5	-0.84	336361650	35710	69.69	9420	9520	9380	12350	6650	9500	9419.26	7.87	3036	9913	9706	9563	9356	9213	9635	9285	85	2850	500	7030	10	1	16720822	1575	9.73	0.78	12	0.21	968.00	12126.00	14600	20250218	-35.48	7050	20240416	33.62	14600	-35.48	20250218	8500	10.82	20250116	18140	-48.07	20241104	8400	12.14	20241217	0.10	N	038390	500	84 억	1316474	N	N	2	N	N
4	20250328	140456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9440	-60	5	-0.63	268988530	28562	55.74	9420	9520	9380	12350	6650	9500	9417.71	7.87	-1499	9913	9706	9563	9356	9213	9635	9285	85	2850	500	7030	10	1	16720822	1578	9.75	0.78	12	0.17	968.00	12126.00	14600	20250218	-35.34	7050	20240416	33.90	14600	-35.34	20250218	8500	11.06	20250116	18140	-47.96	20241104	8400	12.38	20241217	0.10	N	038390	500	84 억	1316474	N	N	2	N	N
5	20250328	130455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9440	-60	5	-0.63	218741735	23231	45.34	9420	9520	9390	12350	6650	9500	9415.94	7.87	698	9913	9706	9563	9356	9213	9635	9285	85	2850	500	7030	10	1	16720822	1578	9.75	0.78	12	0.14	968.00	12126.00	14600	20250218	-35.34	7050	20240416	33.90	14600	-35.34	20250218	8500	11.06	20250116	18140	-47.96	20241104	8400	12.38	20241217	0.10	N	038390	500	84 억	1316474	N	N	2	N	N
6	20250328	120454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	-100	5	-1.05	185149100	19661	38.37	9420	9520	9390	12350	6650	9500	9417.07	7.87	1701	9913	9706	9563	9356	9213	9635	9285	85	2850	500	7030	10	1	16720822	1572	9.71	0.78	12	0.12	968.00	12126.00	14600	20250218	-35.62	7050	20240416	33.33	14600	-35.62	20250218	8500	10.59	20250116	18140	-48.18	20241104	8400	11.90	20241217	0.10	N	038390	500	84 억	1316474	N	N	2	N	N
7	20250328	110453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9430	-70	5	-0.74	169367020	17985	35.10	9420	9520	9390	12350	6650	9500	9417.13	7.87	3060	9913	9706	9563	9356	9213	9635	9285	85	2850	500	7030	10	1	16720822	1577	9.74	0.78	12	0.11	968.00	12126.00	14600	20250218	-35.41	7050	20240416	33.76	14600	-35.41	20250218	8500	10.94	20250116	18140	-48.02	20241104	8400	12.26	20241217	0.10	N	038390	500	84 억	1316474	N	N	2	N	N
8	20250328	100455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9410	-90	5	-0.95	126146930	13398	26.15	9420	9500	9390	12350	6650	9500	9415.36	7.87	2450	9913	9706	9563	9356	9213	9635	9285	85	2850	500	7030	10	1	16720822	1573	9.72	0.78	12	0.08	968.00	12126.00	14600	20250218	-35.55	7050	20240416	33.48	14600	-35.55	20250218	8500	10.71	20250116	18140	-48.13	20241104	8400	12.02	20241217	0.10	N	038390	500	84 억	1316474	N	N	2	N	N
9	20250328	090459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9500	0	3	0.00	3458100	367	0.72	9420	9500	9420	12350	6650	9500	9422.62	7.87	46	9913	9706	9563	9356	9213	9635	9285	85	2850	500	7030	10	1	16720822	1588	9.81	0.78	12	0.00	968.00	12126.00	14600	20250218	-34.93	7050	20240416	34.75	14600	-34.93	20250218	8500	11.76	20250116	18140	-47.63	20241104	8400	13.10	20241217	0.10	N	038390	500	84 억	1316474	N	N	2	N	N
10	20250327	161356	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9500	-170	5	-1.76	487874570	51190	125.22	9760	9770	9420	12570	6770	9670	9530.70	7.77	16658	9943	9806	9723	9586	9503	9765	9545	85	2900	500	7150	10	1	16720822	1588	9.81	0.78	12	0.31	968.00	12126.00	14600	20250218	-34.93	7050	20240416	34.75	14600	-34.93	20250218	8500	11.76	20250116	18140	-47.63	20241104	8400	13.10	20241217	0.10	N	038390	500	84 억	1298930	N	N	2	N	N
11	20250327	150454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9460	-210	5	-2.17	463601220	48624	118.95	9760	9770	9420	12570	6770	9670	9534.41	7.77	17158	9943	9806	9723	9586	9503	9765	9545	85	2900	500	7150	10	1	16720822	1582	9.77	0.78	12	0.29	968.00	12126.00	14600	20250218	-35.21	7050	20240416	34.18	14600	-35.21	20250218	8500	11.29	20250116	18140	-47.85	20241104	8400	12.62	20241217	0.10	N	038390	500	84 억	1298930	N	N	65	N	N
12	20250327	140452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9500	-170	5	-1.76	438509550	45979	112.48	9760	9770	9420	12570	6770	9670	9537.17	7.77	16858	9943	9806	9723	9586	9503	9765	9545	85	2900	500	7150	10	1	16720822	1588	9.81	0.78	12	0.27	968.00	12126.00	14600	20250218	-34.93	7050	20240416	34.75	14600	-34.93	20250218	8500	11.76	20250116	18140	-47.63	20241104	8400	13.10	20241217	0.10	N	038390	500	84 억	1298930	N	N	65	N	N
13	20250327	130450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9460	-210	5	-2.17	294257875	30822	75.40	9760	9770	9420	12570	6770	9670	9547.01	7.77	5316	9943	9806	9723	9586	9503	9765	9545	85	2900	500	7150	10	1	16720822	1582	9.77	0.78	12	0.18	968.00	12126.00	14600	20250218	-35.21	7050	20240416	34.18	14600	-35.21	20250218	8500	11.29	20250116	18140	-47.85	20241104	8400	12.62	20241217	0.10	N	038390	500	84 억	1298930	N	N	65	N	N
14	20250327	120455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9520	-150	5	-1.55	249120790	26055	63.74	9760	9770	9480	12570	6770	9670	9561.34	7.77	5118	9943	9806	9723	9586	9503	9765	9545	85	2900	500	7150	10	1	16720822	1592	9.83	0.79	12	0.16	968.00	12126.00	14600	20250218	-34.79	7050	20240416	35.04	14600	-34.79	20250218	8500	12.00	20250116	18140	-47.52	20241104	8400	13.33	20241217	0.10	N	038390	500	84 억	1298930	N	N	65	N	N
15	20250327	110455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9520	-150	5	-1.55	219703850	22962	56.17	9760	9770	9480	12570	6770	9670	9568.15	7.77	5162	9943	9806	9723	9586	9503	9765	9545	85	2900	500	7150	10	1	16720822	1592	9.83	0.79	12	0.14	968.00	12126.00	14600	20250218	-34.79	7050	20240416	35.04	14600	-34.79	20250218	8500	12.00	20250116	18140	-47.52	20241104	8400	13.33	20241217	0.10	N	038390	500	84 억	1298930	N	N	65	N	N
16	20250327	100451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9490	-180	5	-1.86	176670050	18438	45.10	9760	9770	9480	12570	6770	9670	9581.84	7.77	4349	9943	9806	9723	9586	9503	9765	9545	85	2900	500	7150	10	1	16720822	1587	9.80	0.78	12	0.11	968.00	12126.00	14600	20250218	-35.00	7050	20240416	34.61	14600	-35.00	20250218	8500	11.65	20250116	18140	-47.68	20241104	8400	12.98	20241217	0.10	N	038390	500	84 억	1298930	N	N	65	N	N
17	20250327	090453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	-70	5	-0.72	14296930	1482	3.63	9760	9770	9600	12570	6770	9670	9647.05	7.77	206	9943	9806	9723	9586	9503	9765	9545	85	2900	500	7150	10	1	16720822	1605	9.92	0.79	12	0.01	968.00	12126.00	14600	20250218	-34.25	7050	20240416	36.17	14600	-34.25	20250218	8500	12.94	20250116	18140	-47.08	20241104	8400	14.29	20241217	0.10	N	038390	500	84 억	1298930	N	N	65	N	N
18	20250326	160448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-190	5	-1.93	396743285	40835	177.20	9860	9860	9640	12810	6910	9860	9715.78	7.76	1655	10120	9990	9880	9750	9640	9935	9695	85	2950	500	7290	10	1	16720822	1617	9.99	0.80	12	0.24	968.00	12126.00	14600	20250218	-33.77	7050	20240416	37.16	14600	-33.77	20250218	8500	13.76	20250116	18140	-46.69	20241104	8400	15.12	20241217	0.10	N	038390	500	84 억	1297275	N	N	65	N	N
19	20250326	150447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-190	5	-1.93	384210245	39539	171.57	9860	9860	9640	12810	6910	9860	9717.25	7.76	1784	10120	9990	9880	9750	9640	9935	9695	85	2950	500	7290	10	1	16720822	1617	9.99	0.80	12	0.24	968.00	12126.00	14600	20250218	-33.77	7050	20240416	37.16	14600	-33.77	20250218	8500	13.76	20250116	18140	-46.69	20241104	8400	15.12	20241217	0.10	N	038390	500	84 억	1297275	N	N	0	N	N
20	20250326	140449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-180	5	-1.83	303992475	31239	135.56	9860	9860	9650	12810	6910	9860	9731.18	7.76	1892	10120	9990	9880	9750	9640	9935	9695	85	2950	500	7290	10	1	16720822	1619	10.00	0.80	12	0.19	968.00	12126.00	14600	20250218	-33.70	7050	20240416	37.30	14600	-33.70	20250218	8500	13.88	20250116	18140	-46.64	20241104	8400	15.24	20241217	0.10	N	038390	500	84 억	1297275	N	N	0	N	N
21	20250326	130450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-160	5	-1.62	245419775	25190	109.31	9860	9860	9670	12810	6910	9860	9742.75	7.76	1859	10120	9990	9880	9750	9640	9935	9695	85	2950	500	7290	10	1	16720822	1622	10.02	0.80	12	0.15	968.00	12126.00	14600	20250218	-33.56	7050	20240416	37.59	14600	-33.56	20250218	8500	14.12	20250116	18140	-46.53	20241104	8400	15.48	20241217	0.10	N	038390	500	84 억	1297275	N	N	0	N	N
22	20250326	120451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-110	5	-1.12	155757435	15953	69.23	9860	9860	9710	12810	6910	9860	9763.52	7.76	1053	10120	9990	9880	9750	9640	9935	9695	85	2950	500	7290	10	1	16720822	1630	10.07	0.80	12	0.10	968.00	12126.00	14600	20250218	-33.22	7050	20240416	38.30	14600	-33.22	20250218	8500	14.71	20250116	18140	-46.25	20241104	8400	16.07	20241217	0.10	N	038390	500	84 억	1297275	N	N	0	N	N
23	20250326	110450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-110	5	-1.12	97378845	9977	43.29	9860	9860	9710	12810	6910	9860	9760.33	7.76	769	10120	9990	9880	9750	9640	9935	9695	85	2950	500	7290	10	1	16720822	1630	10.07	0.80	12	0.06	968.00	12126.00	14600	20250218	-33.22	7050	20240416	38.30	14600	-33.22	20250218	8500	14.71	20250116	18140	-46.25	20241104	8400	16.07	20241217	0.10	N	038390	500	84 억	1297275	N	N	0	N	N
24	20250326	100451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9750	-110	5	-1.12	56322015	5760	24.99	9860	9860	9750	12810	6910	9860	9778.13	7.76	142	10120	9990	9880	9750	9640	9935	9695	85	2950	500	7290	10	1	16720822	1630	10.07	0.80	12	0.03	968.00	12126.00	14600	20250218	-33.22	7050	20240416	38.30	14600	-33.22	20250218	8500	14.71	20250116	18140	-46.25	20241104	8400	16.07	20241217	0.10	N	038390	500	84 억	1297275	N	N	0	N	N
25	20250326	090450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	-60	5	-0.61	990260	101	0.44	9860	9860	9790	12810	6910	9860	9804.55	7.76	24	10120	9990	9880	9750	9640	9935	9695	85	2950	500	7290	10	1	16720822	1639	10.12	0.81	12	0.00	968.00	12126.00	14600	20250218	-32.88	7050	20240416	39.01	14600	-32.88	20250218	8500	15.29	20250116	18140	-45.98	20241104	8400	16.67	20241217	0.10	N	038390	500	84 억	1297275	N	N	0	N	N
26	20250325	160448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9860	-10	5	-0.10	225679335	22926	95.43	10010	10010	9770	12830	6910	9870	9843.82	7.71	-6964	10176	10022	9946	9792	9716	9985	9755	85	2960	500	7300	10	1	16720822	1649	10.19	0.81	12	0.14	968.00	12126.00	14600	20250218	-32.47	7050	20240416	39.86	14600	-32.47	20250218	8500	16.00	20250116	18140	-45.64	20241104	8400	17.38	20241217	0.10	N	038390	500	84 억	1289019	N	N	0	N	N
27	20250325	150449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	-80	5	-0.81	200968245	20416	84.99	10010	10010	9790	12830	6910	9870	9843.66	7.71	-5993	10176	10022	9946	9792	9716	9985	9755	85	2960	500	7300	10	1	16720822	1637	10.11	0.81	12	0.12	968.00	12126.00	14600	20250218	-32.95	7050	20240416	38.87	14600	-32.95	20250218	8500	15.18	20250116	18140	-46.03	20241104	8400	16.55	20241217	0.10	N	038390	500	84 억	1289019	N	N	0	N	N
28	20250325	140446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	-70	5	-0.71	176947070	17964	74.78	10010	10010	9790	12830	6910	9870	9850.09	7.71	-5458	10176	10022	9946	9792	9716	9985	9755	85	2960	500	7300	10	1	16720822	1639	10.12	0.81	12	0.11	968.00	12126.00	14600	20250218	-32.88	7050	20240416	39.01	14600	-32.88	20250218	8500	15.29	20250116	18140	-45.98	20241104	8400	16.67	20241217	0.10	N	038390	500	84 억	1289019	N	N	0	N	N
29	20250325	130448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	-70	5	-0.71	158981630	16131	67.15	10010	10010	9790	12830	6910	9870	9855.66	7.71	-4421	10176	10022	9946	9792	9716	9985	9755	85	2960	500	7300	10	1	16720822	1639	10.12	0.81	12	0.10	968.00	12126.00	14600	20250218	-32.88	7050	20240416	39.01	14600	-32.88	20250218	8500	15.29	20250116	18140	-45.98	20241104	8400	16.67	20241217	0.10	N	038390	500	84 억	1289019	N	N	0	N	N
30	20250325	120448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9810	-60	5	-0.61	146456460	14855	61.84	10010	10010	9790	12830	6910	9870	9859.07	7.71	-3650	10176	10022	9946	9792	9716	9985	9755	85	2960	500	7300	10	1	16720822	1640	10.13	0.81	12	0.09	968.00	12126.00	14600	20250218	-32.81	7050	20240416	39.15	14600	-32.81	20250218	8500	15.41	20250116	18140	-45.92	20241104	8400	16.79	20241217	0.10	N	038390	500	84 억	1289019	N	N	0	N	N
31	20250325	110447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	-50	5	-0.51	118193700	11973	49.84	10010	10010	9800	12830	6910	9870	9871.69	7.71	-2212	10176	10022	9946	9792	9716	9985	9755	85	2960	500	7300	10	1	16720822	1642	10.14	0.81	12	0.07	968.00	12126.00	14600	20250218	-32.74	7050	20240416	39.29	14600	-32.74	20250218	8500	15.53	20250116	18140	-45.87	20241104	8400	16.90	20241217	0.10	N	038390	500	84 억	1289019	N	N	0	N	N
32	20250325	100455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	20	2	0.20	85413390	8640	35.97	10010	10010	9820	12830	6910	9870	9885.81	7.71	-2372	10176	10022	9946	9792	9716	9985	9755	85	2960	500	7300	10	1	16720822	1654	10.22	0.82	12	0.05	968.00	12126.00	14600	20250218	-32.26	7050	20240416	40.28	14600	-32.26	20250218	8500	16.35	20250116	18140	-45.48	20241104	8400	17.74	20241217	0.10	N	038390	500	84 억	1289019	N	N	0	N	N
33	20250325	090450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	30	2	0.30	7519420	758	3.16	10010	10010	9900	12830	6910	9870	9920.08	7.71	3	10176	10022	9946	9792	9716	9985	9755	85	2960	500	7300	10	1	16720822	1655	10.23	0.82	12	0.00	968.00	12126.00	14600	20250218	-32.19	7050	20240416	40.43	14600	-32.19	20250218	8500	16.47	20250116	18140	-45.42	20241104	8400	17.86	20241217	0.10	N	038390	500	84 억	1289019	N	N	0	N	N
34	20250324	160446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	-150	5	-1.50	238126450	24006	59.35	10100	10100	9870	13020	7020	10020	9919.46	7.75	-7663	10220	10120	9990	9890	9760	10055	9825	85	3000	500	7410	10	1	16720822	1650	10.20	0.81	12	0.14	968.00	12126.00	14600	20250218	-32.40	7050	20240416	40.00	14600	-32.40	20250218	8500	16.12	20250116	18140	-45.59	20241104	8400	17.50	20241217	0.11	N	038390	500	84 억	1296189	N	N	31	N	N
35	20250324	150449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	-120	5	-1.20	213480610	21512	53.19	10100	10100	9870	13020	7020	10020	9923.79	7.75	-6666	10220	10120	9990	9890	9760	10055	9825	85	3000	500	7410	10	1	16720822	1655	10.23	0.82	12	0.13	968.00	12126.00	14600	20250218	-32.19	7050	20240416	40.43	14600	-32.19	20250218	8500	16.47	20250116	18140	-45.42	20241104	8400	17.86	20241217	0.11	N	038390	500	84 억	1296189	N	N	31	N	N
36	20250324	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-100	5	-1.00	154931530	15599	38.57	10100	10100	9870	13020	7020	10020	9932.15	7.75	-3976	10220	10120	9990	9890	9760	10055	9825	85	3000	500	7410	10	1	16720822	1659	10.25	0.82	12	0.09	968.00	12126.00	14600	20250218	-32.05	7050	20240416	40.71	14600	-32.05	20250218	8500	16.71	20250116	18140	-45.31	20241104	8400	18.10	20241217	0.11	N	038390	500	84 억	1296189	N	N	31	N	N
37	20250324	130449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-100	5	-1.00	144558980	14553	35.98	10100	10100	9870	13020	7020	10020	9933.28	7.75	-3531	10220	10120	9990	9890	9760	10055	9825	85	3000	500	7410	10	1	16720822	1659	10.25	0.82	12	0.09	968.00	12126.00	14600	20250218	-32.05	7050	20240416	40.71	14600	-32.05	20250218	8500	16.71	20250116	18140	-45.31	20241104	8400	18.10	20241217	0.11	N	038390	500	84 억	1296189	N	N	31	N	N
38	20250324	120449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-90	5	-0.90	123050600	12386	30.62	10100	10100	9870	13020	7020	10020	9934.65	7.75	-2574	10220	10120	9990	9890	9760	10055	9825	85	3000	500	7410	10	1	16720822	1660	10.26	0.82	12	0.07	968.00	12126.00	14600	20250218	-31.99	7050	20240416	40.85	14600	-31.99	20250218	8500	16.82	20250116	18140	-45.26	20241104	8400	18.21	20241217	0.11	N	038390	500	84 억	1296189	N	N	31	N	N
39	20250324	110449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	-60	5	-0.60	47843480	4810	11.89	10100	10100	9870	13020	7020	10020	9946.67	7.75	-961	10220	10120	9990	9890	9760	10055	9825	85	3000	500	7410	10	1	16720822	1665	10.29	0.82	12	0.03	968.00	12126.00	14600	20250218	-31.78	7050	20240416	41.28	14600	-31.78	20250218	8500	17.18	20250116	18140	-45.09	20241104	8400	18.57	20241217	0.11	N	038390	500	84 억	1296189	N	N	31	N	N
40	20250324	100447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	-50	5	-0.50	43728240	4397	10.87	10100	10100	9870	13020	7020	10020	9945.02	7.75	-1075	10220	10120	9990	9890	9760	10055	9825	85	3000	500	7410	10	1	16720822	1667	10.30	0.82	12	0.03	968.00	12126.00	14600	20250218	-31.71	7050	20240416	41.42	14600	-31.71	20250218	8500	17.29	20250116	18140	-45.04	20241104	8400	18.69	20241217	0.11	N	038390	500	84 억	1296189	N	N	31	N	N
41	20250324	090449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-130	5	-1.30	14825970	1487	3.68	10100	10100	9890	13020	7020	10020	9970.39	7.75	-1279	10220	10120	9990	9890	9760	10055	9825	85	3000	500	7410	10	1	16720822	1654	10.22	0.82	12	0.01	968.00	12126.00	14600	20250218	-32.26	7050	20240416	40.28	14600	-32.26	20250218	8500	16.35	20250116	18140	-45.48	20241104	8400	17.74	20241217	0.11	N	038390	500	84 억	1296189	N	N	31	N	N
42	20250321	160504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	30	2	0.30	403079840	40407	99.28	10080	10090	9860	12980	7000	9990	9975.49	7.68	3904	10163	10076	10013	9926	9863	10045	9895	85	2990	500	7390	10	1	16720822	1675	10.35	0.83	12	0.24	968.00	12126.00	14600	20250218	-31.37	7050	20240416	42.13	14600	-31.37	20250218	8500	17.88	20250116	18140	-44.76	20241104	8400	19.29	20241217	0.12	N	038390	500	84 억	1284384	N	N	31	N	N
43	20250321	150448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10070	80	2	0.80	360805740	36189	88.91	10080	10090	9860	12980	7000	9990	9970.04	7.68	4587	10163	10076	10013	9926	9863	10045	9895	85	2990	500	7390	10	1	16720822	1684	10.40	0.83	12	0.22	968.00	12126.00	14600	20250218	-31.03	7050	20240416	42.84	14600	-31.03	20250218	8500	18.47	20250116	18140	-44.49	20241104	8400	19.88	20241217	0.12	N	038390	500	84 억	1284384	N	N	93	N	N
44	20250321	140448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9980	-10	5	-0.10	211793975	21310	52.36	10080	10080	9860	12980	7000	9990	9938.71	7.68	810	10163	10076	10013	9926	9863	10045	9895	85	2990	500	7390	10	1	16720822	1669	10.31	0.82	12	0.13	968.00	12126.00	14600	20250218	-31.64	7050	20240416	41.56	14600	-31.64	20250218	8500	17.41	20250116	18140	-44.98	20241104	8400	18.81	20241217	0.12	N	038390	500	84 억	1284384	N	N	93	N	N
45	20250321	130449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	0	3	0.00	200716505	20199	49.63	10080	10080	9860	12980	7000	9990	9936.95	7.68	1206	10163	10076	10013	9926	9863	10045	9895	85	2990	500	7390	10	1	16720822	1670	10.32	0.82	12	0.12	968.00	12126.00	14600	20250218	-31.58	7050	20240416	41.70	14600	-31.58	20250218	8500	17.53	20250116	18140	-44.93	20241104	8400	18.93	20241217	0.12	N	038390	500	84 억	1284384	N	N	93	N	N
46	20250321	120449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	-20	5	-0.20	183152525	18439	45.30	10080	10080	9860	12980	7000	9990	9932.89	7.68	1219	10163	10076	10013	9926	9863	10045	9895	85	2990	500	7390	10	1	16720822	1667	10.30	0.82	12	0.11	968.00	12126.00	14600	20250218	-31.71	7050	20240416	41.42	14600	-31.71	20250218	8500	17.29	20250116	18140	-45.04	20241104	8400	18.69	20241217	0.12	N	038390	500	84 억	1284384	N	N	93	N	N
47	20250321	110448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9980	-10	5	-0.10	176261995	17749	43.61	10080	10080	9860	12980	7000	9990	9930.81	7.68	1445	10163	10076	10013	9926	9863	10045	9895	85	2990	500	7390	10	1	16720822	1669	10.31	0.82	12	0.11	968.00	12126.00	14600	20250218	-31.64	7050	20240416	41.56	14600	-31.64	20250218	8500	17.41	20250116	18140	-44.98	20241104	8400	18.81	20241217	0.12	N	038390	500	84 억	1284384	N	N	93	N	N
48	20250321	100449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	-30	5	-0.30	136547165	13771	33.83	10080	10080	9860	12980	7000	9990	9915.56	7.68	1291	10163	10076	10013	9926	9863	10045	9895	85	2990	500	7390	10	1	16720822	1665	10.29	0.82	12	0.08	968.00	12126.00	14600	20250218	-31.78	7050	20240416	41.28	14600	-31.78	20250218	8500	17.18	20250116	18140	-45.09	20241104	8400	18.57	20241217	0.12	N	038390	500	84 억	1284384	N	N	93	N	N
49	20250321	090450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9885	-105	5	-1.05	47098760	4738	11.64	10080	10080	9860	12980	7000	9990	9940.64	7.68	1755	10163	10076	10013	9926	9863	10045	9895	85	2990	500	7390	10	1	16720822	1653	10.21	0.82	12	0.03	968.00	12126.00	14600	20250218	-32.29	7050	20240416	40.21	14600	-32.29	20250218	8500	16.29	20250116	18140	-45.51	20241104	8400	17.68	20241217	0.12	N	038390	500	84 억	1284384	N	N	93	N	N
50	20250320	160742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	-90	5	-0.89	402530860	40315	122.36	10100	10100	9950	13100	7060	10080	9984.64	7.76	-12225	10280	10180	10090	9990	9900	10230	10040	85	3020	500	7450	10	1	16720822	1670	10.32	0.82	12	0.24	968.00	12126.00	14600	20250218	-31.58	7050	20240416	41.70	14600	-31.58	20250218	8500	17.53	20250116	18140	-44.93	20241104	8400	18.93	20241217	0.13	N	038390	500	84 억	1296983	N	N	93	N	N
51	20250320	150448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	-110	5	-1.09	370903830	37141	112.73	10100	10100	9950	13100	7060	10080	9986.37	7.76	-11889	10280	10180	10090	9990	9900	10230	10040	85	3020	500	7450	10	1	16720822	1667	10.30	0.82	12	0.22	968.00	12126.00	14600	20250218	-31.71	7050	20240416	41.42	14600	-31.71	20250218	8500	17.29	20250116	18140	-45.04	20241104	8400	18.69	20241217	0.13	N	038390	500	84 억	1296983	N	N	76	N	N
52	20250320	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	-80	5	-0.79	342478250	34297	104.10	10100	10100	9950	13100	7060	10080	9985.66	7.76	-10979	10280	10180	10090	9990	9900	10230	10040	85	3020	500	7450	10	1	16720822	1672	10.33	0.82	12	0.21	968.00	12126.00	14600	20250218	-31.51	7050	20240416	41.84	14600	-31.51	20250218	8500	17.65	20250116	18140	-44.87	20241104	8400	19.05	20241217	0.13	N	038390	500	84 억	1296983	N	N	76	N	N
53	20250320	130450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	-110	5	-1.09	260846290	26130	79.31	10100	10100	9950	13100	7060	10080	9982.64	7.76	-7443	10280	10180	10090	9990	9900	10230	10040	85	3020	500	7450	10	1	16720822	1667	10.30	0.82	12	0.16	968.00	12126.00	14600	20250218	-31.71	7050	20240416	41.42	14600	-31.71	20250218	8500	17.29	20250116	18140	-45.04	20241104	8400	18.69	20241217	0.13	N	038390	500	84 억	1296983	N	N	76	N	N
54	20250320	120448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9980	-100	5	-0.99	219173050	21949	66.62	10100	10100	9950	13100	7060	10080	9985.56	7.76	-7038	10280	10180	10090	9990	9900	10230	10040	85	3020	500	7450	10	1	16720822	1669	10.31	0.82	12	0.13	968.00	12126.00	14600	20250218	-31.64	7050	20240416	41.56	14600	-31.64	20250218	8500	17.41	20250116	18140	-44.98	20241104	8400	18.81	20241217	0.13	N	038390	500	84 억	1296983	N	N	76	N	N
55	20250320	110448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	-130	5	-1.29	199258480	19950	60.55	10100	10100	9950	13100	7060	10080	9987.89	7.76	-6903	10280	10180	10090	9990	9900	10230	10040	85	3020	500	7450	10	1	16720822	1664	10.28	0.82	12	0.12	968.00	12126.00	14600	20250218	-31.85	7050	20240416	41.13	14600	-31.85	20250218	8500	17.06	20250116	18140	-45.15	20241104	8400	18.45	20241217	0.13	N	038390	500	84 억	1296983	N	N	76	N	N
56	20250320	100446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	-90	5	-0.89	109149640	10934	33.19	10100	10100	9950	13100	7060	10080	9982.59	7.76	-3038	10280	10180	10090	9990	9900	10230	10040	85	3020	500	7450	10	1	16720822	1670	10.32	0.82	12	0.07	968.00	12126.00	14600	20250218	-31.58	7050	20240416	41.70	14600	-31.58	20250218	8500	17.53	20250116	18140	-44.93	20241104	8400	18.93	20241217	0.13	N	038390	500	84 억	1296983	N	N	76	N	N
57	20250320	090449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	-30	5	-0.30	1893960	188	0.57	10100	10100	10050	13100	7060	10080	10074.26	7.76	-20	10280	10180	10090	9990	9900	10230	10040	85	3020	500	7450	10	1	16720822	1680	10.38	0.83	12	0.00	968.00	12126.00	14600	20250218	-31.16	7050	20240416	42.55	14600	-31.16	20250218	8500	18.24	20250116	18140	-44.60	20241104	8400	19.64	20241217	0.13	N	038390	500	84 억	1296983	N	N	76	N	N
58	20250319	160446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10080	-20	5	-0.20	330077180	32847	70.38	10050	10190	10000	13130	7070	10100	10048.89	7.78	-7550	10273	10186	10053	9966	9833	10210	9990	85	3030	500	7470	10	1	16720822	1685	10.41	0.83	12	0.20	968.00	12126.00	14600	20250218	-30.96	7050	20240416	42.98	14600	-30.96	20250218	8500	18.59	20250116	18140	-44.43	20241104	8400	20.00	20241217	0.12	N	038390	500	84 억	1300330	N	N	76	N	N
59	20250319	150447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10070	-30	5	-0.30	266799580	26562	56.91	10050	10190	10000	13130	7070	10100	10044.41	7.78	-5296	10273	10186	10053	9966	9833	10210	9990	85	3030	500	7470	10	1	16720822	1684	10.40	0.83	12	0.16	968.00	12126.00	14600	20250218	-31.03	7050	20240416	42.84	14600	-31.03	20250218	8500	18.47	20250116	18140	-44.49	20241104	8400	19.88	20241217	0.12	N	038390	500	84 억	1300330	N	N	26	N	N
60	20250319	140448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	-80	5	-0.79	239289980	23820	51.04	10050	10190	10010	13130	7070	10100	10045.76	7.78	-3999	10273	10186	10053	9966	9833	10210	9990	85	3030	500	7470	10	1	16720822	1675	10.35	0.83	12	0.14	968.00	12126.00	14600	20250218	-31.37	7050	20240416	42.13	14600	-31.37	20250218	8500	17.88	20250116	18140	-44.76	20241104	8400	19.29	20241217	0.12	N	038390	500	84 억	1300330	N	N	26	N	N
61	20250319	130446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	-90	5	-0.89	223967455	22290	47.76	10050	10190	10010	13130	7070	10100	10047.89	7.78	-3715	10273	10186	10053	9966	9833	10210	9990	85	3030	500	7470	10	1	16720822	1674	10.34	0.83	12	0.13	968.00	12126.00	14600	20250218	-31.44	7050	20240416	41.99	14600	-31.44	20250218	8500	17.76	20250116	18140	-44.82	20241104	8400	19.17	20241217	0.12	N	038390	500	84 억	1300330	N	N	26	N	N
62	20250319	120446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	-80	5	-0.79	178398800	17747	38.02	10050	10190	10010	13130	7070	10100	10052.34	7.78	-3632	10273	10186	10053	9966	9833	10210	9990	85	3030	500	7470	10	1	16720822	1675	10.35	0.83	12	0.11	968.00	12126.00	14600	20250218	-31.37	7050	20240416	42.13	14600	-31.37	20250218	8500	17.88	20250116	18140	-44.76	20241104	8400	19.29	20241217	0.12	N	038390	500	84 억	1300330	N	N	26	N	N
63	20250319	110447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10040	-60	5	-0.59	145144765	14429	30.92	10050	10190	10020	13130	7070	10100	10059.24	7.78	-3370	10273	10186	10053	9966	9833	10210	9990	85	3030	500	7470	10	1	16720822	1679	10.37	0.83	12	0.09	968.00	12126.00	14600	20250218	-31.23	7050	20240416	42.41	14600	-31.23	20250218	8500	18.12	20250116	18140	-44.65	20241104	8400	19.52	20241217	0.12	N	038390	500	84 억	1300330	N	N	26	N	N
64	20250319	100447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	-50	5	-0.50	103653065	10291	22.05	10050	10190	10020	13130	7070	10100	10072.21	7.78	-2825	10273	10186	10053	9966	9833	10210	9990	85	3030	500	7470	10	1	16720822	1680	10.38	0.83	12	0.06	968.00	12126.00	14600	20250218	-31.16	7050	20240416	42.55	14600	-31.16	20250218	8500	18.24	20250116	18140	-44.60	20241104	8400	19.64	20241217	0.12	N	038390	500	84 억	1300330	N	N	26	N	N
65	20250319	090448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10150	50	2	0.50	9951650	988	2.12	10050	10160	10050	13130	7070	10100	10072.52	7.78	121	10273	10186	10053	9966	9833	10210	9990	85	3030	500	7470	10	1	16720822	1697	10.49	0.84	12	0.01	968.00	12126.00	14600	20250218	-30.48	7050	20240416	43.97	14600	-30.48	20250218	8500	19.41	20250116	18140	-44.05	20241104	8400	20.83	20241217	0.12	N	038390	500	84 억	1300330	N	N	26	N	N
66	20250318	160444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10100	110	2	1.10	467123040	46563	55.72	10100	10140	9920	12980	7000	9990	10031.92	7.73	7427	10316	10152	9936	9772	9556	10235	9855	85	2990	500	7390	10	1	16720822	1689	10.43	0.83	12	0.28	968.00	12126.00	14600	20250218	-30.82	7050	20240416	43.26	14600	-30.82	20250218	8500	18.82	20250116	18140	-44.32	20241104	8400	20.24	20241217	0.13	N	038390	500	84 억	1292177	N	N	26	N	N
67	20250318	150447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10070	80	2	0.80	449833920	44848	53.67	10100	10140	9920	12980	7000	9990	10030.19	7.73	7510	10316	10152	9936	9772	9556	10235	9855	85	2990	500	7390	10	1	16720822	1684	10.40	0.83	12	0.27	968.00	12126.00	14600	20250218	-31.03	7050	20240416	42.84	14600	-31.03	20250218	8500	18.47	20250116	18140	-44.49	20241104	8400	19.88	20241217	0.13	N	038390	500	84 억	1292177	N	N	91	N	N
68	20250318	140447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	60	2	0.60	433072350	43183	51.68	10100	10140	9920	12980	7000	9990	10028.77	7.73	6444	10316	10152	9936	9772	9556	10235	9855	85	2990	500	7390	10	1	16720822	1680	10.38	0.83	12	0.26	968.00	12126.00	14600	20250218	-31.16	7050	20240416	42.55	14600	-31.16	20250218	8500	18.24	20250116	18140	-44.60	20241104	8400	19.64	20241217	0.13	N	038390	500	84 억	1292177	N	N	91	N	N
69	20250318	130445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	40	2	0.40	402802020	40174	48.08	10100	10140	9920	12980	7000	9990	10026.44	7.73	4388	10316	10152	9936	9772	9556	10235	9855	85	2990	500	7390	10	1	16720822	1677	10.36	0.83	12	0.24	968.00	12126.00	14600	20250218	-31.30	7050	20240416	42.27	14600	-31.30	20250218	8500	18.00	20250116	18140	-44.71	20241104	8400	19.40	20241217	0.13	N	038390	500	84 억	1292177	N	N	91	N	N
70	20250318	120445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10070	80	2	0.80	312894540	31222	37.36	10100	10140	9920	12980	7000	9990	10021.60	7.73	3779	10316	10152	9936	9772	9556	10235	9855	85	2990	500	7390	10	1	16720822	1684	10.40	0.83	12	0.19	968.00	12126.00	14600	20250218	-31.03	7050	20240416	42.84	14600	-31.03	20250218	8500	18.47	20250116	18140	-44.49	20241104	8400	19.88	20241217	0.13	N	038390	500	84 억	1292177	N	N	91	N	N
71	20250318	110444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10060	70	2	0.70	285239570	28474	34.07	10100	10140	9920	12980	7000	9990	10017.54	7.73	3119	10316	10152	9936	9772	9556	10235	9855	85	2990	500	7390	10	1	16720822	1682	10.39	0.83	12	0.17	968.00	12126.00	14600	20250218	-31.10	7050	20240416	42.70	14600	-31.10	20250218	8500	18.35	20250116	18140	-44.54	20241104	8400	19.76	20241217	0.13	N	038390	500	84 억	1292177	N	N	91	N	N
72	20250318	100446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-60	5	-0.60	138862460	13924	16.66	10100	10100	9920	12980	7000	9990	9972.89	7.73	-3972	10316	10152	9936	9772	9556	10235	9855	85	2990	500	7390	10	1	16720822	1660	10.26	0.82	12	0.08	968.00	12126.00	14600	20250218	-31.99	7050	20240416	40.85	14600	-31.99	20250218	8500	16.82	20250116	18140	-45.26	20241104	8400	18.21	20241217	0.13	N	038390	500	84 억	1292177	N	N	91	N	N
73	20250318	090446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10060	70	2	0.70	4023890	400	0.48	10100	10100	9980	12980	7000	9990	10059.73	7.73	-196	10316	10152	9936	9772	9556	10235	9855	85	2990	500	7390	10	1	16720822	1682	10.39	0.83	12	0.00	968.00	12126.00	14600	20250218	-31.10	7050	20240416	42.70	14600	-31.10	20250218	8500	18.35	20250116	18140	-44.54	20241104	8400	19.76	20241217	0.13	N	038390	500	84 억	1292177	N	N	91	N	N
74	20250317	160444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	100	2	1.01	832105445	83563	68.40	9970	10100	9720	12850	6930	9890	9957.82	7.60	21072	10676	10282	10056	9662	9436	10170	9550	85	2960	500	7310	10	1	16720822	1670	10.32	0.82	12	0.50	968.00	12126.00	14600	20250218	-31.58	7050	20240416	41.70	14600	-31.58	20250218	8500	17.53	20250116	18140	-44.93	20241104	8400	18.93	20241217	0.13	N	038390	500	84 억	1271467	N	N	91	N	N
75	20250317	150444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9955	65	2	0.66	766797890	77025	63.05	9970	10100	9720	12850	6930	9890	9955.18	7.60	24453	10676	10282	10056	9662	9436	10170	9550	85	2960	500	7310	10	1	16720822	1665	10.28	0.82	12	0.46	968.00	12126.00	14600	20250218	-31.82	7050	20240416	41.21	14600	-31.82	20250218	8500	17.12	20250116	18140	-45.12	20241104	8400	18.51	20241217	0.13	N	038390	500	84 억	1271467	N	N	65	N	N
76	20250317	140444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	70	2	0.71	643851760	64669	52.93	9970	10100	9720	12850	6930	9890	9956.11	7.60	22635	10676	10282	10056	9662	9436	10170	9550	85	2960	500	7310	10	1	16720822	1665	10.29	0.82	12	0.39	968.00	12126.00	14600	20250218	-31.78	7050	20240416	41.28	14600	-31.78	20250218	8500	17.18	20250116	18140	-45.09	20241104	8400	18.57	20241217	0.13	N	038390	500	84 억	1271467	N	N	65	N	N
77	20250317	130443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	80	2	0.81	618831020	62161	50.88	9970	10100	9720	12850	6930	9890	9955.29	7.60	22118	10676	10282	10056	9662	9436	10170	9550	85	2960	500	7310	10	1	16720822	1667	10.30	0.82	12	0.37	968.00	12126.00	14600	20250218	-31.71	7050	20240416	41.42	14600	-31.71	20250218	8500	17.29	20250116	18140	-45.04	20241104	8400	18.69	20241217	0.13	N	038390	500	84 억	1271467	N	N	65	N	N
78	20250317	120443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	100	2	1.01	588757580	59151	48.42	9970	10100	9720	12850	6930	9890	9953.47	7.60	21550	10676	10282	10056	9662	9436	10170	9550	85	2960	500	7310	10	1	16720822	1670	10.32	0.82	12	0.35	968.00	12126.00	14600	20250218	-31.58	7050	20240416	41.70	14600	-31.58	20250218	8500	17.53	20250116	18140	-44.93	20241104	8400	18.93	20241217	0.13	N	038390	500	84 억	1271467	N	N	65	N	N
79	20250317	110443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	110	2	1.11	538033320	54067	44.25	9970	10100	9720	12850	6930	9890	9951.23	7.60	21329	10676	10282	10056	9662	9436	10170	9550	85	2960	500	7310	10	1	16720822	1672	10.33	0.82	12	0.32	968.00	12126.00	14600	20250218	-31.51	7050	20240416	41.84	14600	-31.51	20250218	8500	17.65	20250116	18140	-44.87	20241104	8400	19.05	20241217	0.13	N	038390	500	84 억	1271467	N	N	65	N	N
80	20250317	100445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10060	170	2	1.72	449171640	45175	36.98	9970	10100	9720	12850	6930	9890	9942.93	7.60	19329	10676	10282	10056	9662	9436	10170	9550	85	2960	500	7310	10	1	16720822	1682	10.39	0.83	12	0.27	968.00	12126.00	14600	20250218	-31.10	7050	20240416	42.70	14600	-31.10	20250218	8500	18.35	20250116	18140	-44.54	20241104	8400	19.76	20241217	0.13	N	038390	500	84 억	1271467	N	N	65	N	N
81	20250317	090444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	10	2	0.10	12120740	1220	1.00	9970	9970	9870	12850	6930	9890	9935.03	7.60	-708	10676	10282	10056	9662	9436	10170	9550	85	2960	500	7310	10	1	16720822	1655	10.23	0.82	12	0.01	968.00	12126.00	14600	20250218	-32.19	7050	20240416	40.43	14600	-32.19	20250218	8500	16.47	20250116	18140	-45.42	20241104	8400	17.86	20241217	0.13	N	038390	500	84 억	1271467	N	N	65	N	N
82	20250314	160443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-270	5	-2.66	1204867455	120026	62.60	10160	10450	9830	13200	7120	10160	10038.39	7.60	-78	10586	10372	10236	10022	9886	10305	9955	85	3040	500	7510	10	1	16720822	1654	10.22	0.82	12	0.72	968.00	12126.00	14600	20250218	-32.26	7050	20240416	40.28	14600	-32.26	20250218	8500	16.35	20250116	18140	-45.48	20241104	8400	17.74	20241217	0.14	N	038390	500	84 억	1271546	N	N	65	N	N
83	20250314	150445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-240	5	-2.36	1143929365	113871	59.39	10160	10450	9830	13200	7120	10160	10045.83	7.60	-58	10586	10372	10236	10022	9886	10305	9955	85	3040	500	7510	10	1	16720822	1659	10.25	0.82	12	0.68	968.00	12126.00	14600	20250218	-32.05	7050	20240416	40.71	14600	-32.05	20250218	8500	16.71	20250116	18140	-45.31	20241104	8400	18.10	20241217	0.14	N	038390	500	84 억	1271546	N	N	0	N	N
84	20250314	140442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-230	5	-2.26	976418490	96943	50.56	10160	10450	9840	13200	7120	10160	10072.09	7.60	-2431	10586	10372	10236	10022	9886	10305	9955	85	3040	500	7510	10	1	16720822	1660	10.26	0.82	12	0.58	968.00	12126.00	14600	20250218	-31.99	7050	20240416	40.85	14600	-31.99	20250218	8500	16.82	20250116	18140	-45.26	20241104	8400	18.21	20241217	0.14	N	038390	500	84 억	1271546	N	N	0	N	N
85	20250314	130442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10040	-120	5	-1.18	753670875	74575	38.89	10160	10450	10010	13200	7120	10160	10106.21	7.60	-5152	10586	10372	10236	10022	9886	10305	9955	85	3040	500	7510	10	1	16720822	1679	10.37	0.83	12	0.45	968.00	12126.00	14600	20250218	-31.23	7050	20240416	42.41	14600	-31.23	20250218	8500	18.12	20250116	18140	-44.65	20241104	8400	19.52	20241217	0.14	N	038390	500	84 억	1271546	N	N	0	N	N
86	20250314	120444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	-130	5	-1.28	641520580	63394	33.06	10160	10450	10010	13200	7120	10160	10119.58	7.60	-3233	10586	10372	10236	10022	9886	10305	9955	85	3040	500	7510	10	1	16720822	1677	10.36	0.83	12	0.38	968.00	12126.00	14600	20250218	-31.30	7050	20240416	42.27	14600	-31.30	20250218	8500	18.00	20250116	18140	-44.71	20241104	8400	19.40	20241217	0.14	N	038390	500	84 억	1271546	N	N	0	N	N
87	20250314	110442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10100	-60	5	-0.59	549471250	54231	28.28	10160	10450	10010	13200	7120	10160	10132.05	7.60	-1595	10586	10372	10236	10022	9886	10305	9955	85	3040	500	7510	10	1	16720822	1689	10.43	0.83	12	0.32	968.00	12126.00	14600	20250218	-30.82	7050	20240416	43.26	14600	-30.82	20250218	8500	18.82	20250116	18140	-44.32	20241104	8400	20.24	20241217	0.14	N	038390	500	84 억	1271546	N	N	0	N	N
88	20250314	100444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10200	40	2	0.39	217299030	21266	11.09	10160	10450	10150	13200	7120	10160	10218.15	7.60	907	10586	10372	10236	10022	9886	10305	9955	85	3040	500	7510	10	1	16720822	1706	10.54	0.84	12	0.13	968.00	12126.00	14600	20250218	-30.14	7050	20240416	44.68	14600	-30.14	20250218	8500	20.00	20250116	18140	-43.77	20241104	8400	21.43	20241217	0.14	N	038390	500	84 억	1271546	N	N	0	N	N
89	20250314	090445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10270	110	2	1.08	6343660	622	0.32	10160	10300	10160	13200	7120	10160	10198.87	7.60	84	10586	10372	10236	10022	9886	10305	9955	85	3040	500	7510	10	1	16720822	1717	10.61	0.85	12	0.00	968.00	12126.00	14600	20250218	-29.66	7050	20240416	45.67	14600	-29.66	20250218	8500	20.82	20250116	18140	-43.38	20241104	8400	22.26	20241217	0.14	N	038390	500	84 억	1271546	N	N	0	N	N
90	20250313	160440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10160	-140	5	-1.36	1949291605	190894	130.33	10340	10450	10100	13390	7210	10300	10212.41	7.47	21660	10713	10506	10393	10186	10073	10450	10130	85	3090	500	7620	10	1	16720822	1699	10.50	0.84	12	1.14	968.00	12126.00	14600	20250218	-30.41	7050	20240416	44.11	14600	-30.41	20250218	8500	19.53	20250116	18140	-43.99	20241104	8400	20.95	20241217	0.05	N	038390	500	84 억	1248375	N	N	0	N	N
91	20250313	150441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10150	-150	5	-1.46	1759278735	172213	117.58	10340	10450	10100	13390	7210	10300	10215.71	7.47	20629	10713	10506	10393	10186	10073	10450	10130	85	3090	500	7620	10	1	16720822	1697	10.49	0.84	12	1.03	968.00	12126.00	14600	20250218	-30.48	7050	20240416	43.97	14600	-30.48	20250218	8500	19.41	20250116	18140	-44.05	20241104	8400	20.83	20241217	0.05	N	038390	500	84 억	1248375	N	N	0	N	N
92	20250313	140440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10220	-80	5	-0.78	1702607455	166650	113.78	10340	10450	10100	13390	7210	10300	10216.67	7.47	20405	10713	10506	10393	10186	10073	10450	10130	85	3090	500	7620	10	1	16720822	1709	10.56	0.84	12	1.00	968.00	12126.00	14600	20250218	-30.00	7050	20240416	44.96	14600	-30.00	20250218	8500	20.24	20250116	18140	-43.66	20241104	8400	21.67	20241217	0.05	N	038390	500	84 억	1248375	N	N	0	N	N
93	20250313	130440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10230	-70	5	-0.68	1593693730	155983	106.50	10340	10450	10100	13390	7210	10300	10217.10	7.47	20287	10713	10506	10393	10186	10073	10450	10130	85	3090	500	7620	10	1	16720822	1711	10.57	0.84	12	0.93	968.00	12126.00	14600	20250218	-29.93	7050	20240416	45.11	14600	-29.93	20250218	8500	20.35	20250116	18140	-43.61	20241104	8400	21.79	20241217	0.05	N	038390	500	84 억	1248375	N	N	0	N	N
94	20250313	120440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10370	70	2	0.68	1541019310	150859	103.00	10340	10450	10100	13390	7210	10300	10214.96	7.47	23394	10713	10506	10393	10186	10073	10450	10130	85	3090	500	7620	10	1	16720822	1734	10.71	0.86	12	0.90	968.00	12126.00	14600	20250218	-28.97	7050	20240416	47.09	14600	-28.97	20250218	8500	22.00	20250116	18140	-42.83	20241104	8400	23.45	20241217	0.05	N	038390	500	84 억	1248375	N	N	0	N	N
95	20250313	110440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10310	10	2	0.10	1232838515	120919	82.56	10340	10440	10100	13390	7210	10300	10195.57	7.47	12543	10713	10506	10393	10186	10073	10450	10130	85	3090	500	7620	10	1	16720822	1724	10.65	0.85	12	0.72	968.00	12126.00	14600	20250218	-29.38	7050	20240416	46.24	14600	-29.38	20250218	8500	21.29	20250116	18140	-43.16	20241104	8400	22.74	20241217	0.05	N	038390	500	84 억	1248375	N	N	0	N	N
96	20250313	100440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10140	-160	5	-1.55	1042066250	102388	69.90	10340	10440	10100	13390	7210	10300	10177.62	7.47	19015	10713	10506	10393	10186	10073	10450	10130	85	3090	500	7620	10	1	16720822	1695	10.48	0.84	12	0.61	968.00	12126.00	14600	20250218	-30.55	7050	20240416	43.83	14600	-30.55	20250218	8500	19.29	20250116	18140	-44.10	20241104	8400	20.71	20241217	0.05	N	038390	500	84 억	1248375	N	N	0	N	N
97	20250313	090441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10210	-90	5	-0.87	237039380	23134	15.79	10340	10440	10150	13390	7210	10300	10246.36	7.47	12285	10713	10506	10393	10186	10073	10450	10130	85	3090	500	7620	10	1	16720822	1707	10.55	0.84	12	0.14	968.00	12126.00	14600	20250218	-30.07	7050	20240416	44.82	14600	-30.07	20250218	8500	20.12	20250116	18140	-43.72	20241104	8400	21.55	20241217	0.05	N	038390	500	84 억	1248375	N	N	0	N	N
98	20250312	160438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10300	-220	5	-2.09	1502794590	145036	21.22	10570	10600	10280	13670	7370	10520	10361.78	7.31	25377	11466	10992	10716	10242	9966	10855	10105	85	3150	500	7780	10	1	16720822	1722	10.64	0.85	12	0.87	968.00	12126.00	14600	20250218	-29.45	7050	20240416	46.10	14600	-29.45	20250218	8500	21.18	20250116	18140	-43.22	20241104	8400	22.62	20241217	0.04	N	038390	500	84 억	1223044	N	N	97	N	N
99	20250312	150438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10340	-180	5	-1.71	1392734890	134362	19.66	10570	10600	10280	13670	7370	10520	10365.54	7.31	22643	11466	10992	10716	10242	9966	10855	10105	85	3150	500	7780	10	1	16720822	1729	10.68	0.85	12	0.80	968.00	12126.00	14600	20250218	-29.18	7050	20240416	46.67	14600	-29.18	20250218	8500	21.65	20250116	18140	-43.00	20241104	8400	23.10	20241217	0.04	N	038390	500	84 억	1223044	N	N	97	N	N
100	20250312	140438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10360	-160	5	-1.52	1274041195	122871	17.97	10570	10600	10280	13670	7370	10520	10368.93	7.31	20781	11466	10992	10716	10242	9966	10855	10105	85	3150	500	7780	10	1	16720822	1732	10.70	0.85	12	0.73	968.00	12126.00	14600	20250218	-29.04	7050	20240416	46.95	14600	-29.04	20250218	8500	21.88	20250116	18140	-42.89	20241104	8400	23.33	20241217	0.04	N	038390	500	84 억	1223044	N	N	97	N	N
101	20250312	130438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10380	-140	5	-1.33	1178485760	113650	16.63	10570	10600	10280	13670	7370	10520	10369.43	7.31	19415	11466	10992	10716	10242	9966	10855	10105	85	3150	500	7780	10	1	16720822	1736	10.72	0.86	12	0.68	968.00	12126.00	14600	20250218	-28.90	7050	20240416	47.23	14600	-28.90	20250218	8500	22.12	20250116	18140	-42.78	20241104	8400	23.57	20241217	0.04	N	038390	500	84 억	1223044	N	N	97	N	N
102	20250312	120439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10340	-180	5	-1.71	1042480240	100528	14.71	10570	10600	10280	13670	7370	10520	10370.05	7.31	11983	11466	10992	10716	10242	9966	10855	10105	85	3150	500	7780	10	1	16720822	1729	10.68	0.85	12	0.60	968.00	12126.00	14600	20250218	-29.18	7050	20240416	46.67	14600	-29.18	20250218	8500	21.65	20250116	18140	-43.00	20241104	8400	23.10	20241217	0.04	N	038390	500	84 억	1223044	N	N	97	N	N
103	20250312	110436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10410	-110	5	-1.05	808362400	78044	11.42	10570	10600	10280	13670	7370	10520	10357.78	7.31	17527	11466	10992	10716	10242	9966	10855	10105	85	3150	500	7780	10	1	16720822	1741	10.75	0.86	12	0.47	968.00	12126.00	14600	20250218	-28.70	7050	20240416	47.66	14600	-28.70	20250218	8500	22.47	20250116	18140	-42.61	20241104	8400	23.93	20241217	0.04	N	038390	500	84 억	1223044	N	N	97	N	N
104	20250312	100438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10390	-130	5	-1.24	660099875	63779	9.33	10570	10600	10280	13670	7370	10520	10349.80	7.31	11247	11466	10992	10716	10242	9966	10855	10105	85	3150	500	7780	10	1	16720822	1737	10.73	0.86	12	0.38	968.00	12126.00	14600	20250218	-28.84	7050	20240416	47.38	14600	-28.84	20250218	8500	22.24	20250116	18140	-42.72	20241104	8400	23.69	20241217	0.04	N	038390	500	84 억	1223044	N	N	97	N	N
105	20250312	090439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10420	-100	5	-0.95	86088430	8184	1.20	10570	10600	10420	13670	7370	10520	10519.11	7.31	-1750	11466	10992	10716	10242	9966	10855	10105	85	3150	500	7780	10	1	16720822	1742	10.76	0.86	12	0.05	968.00	12126.00	14600	20250218	-28.63	7050	20240416	47.80	14600	-28.63	20250218	8500	22.59	20250116	18140	-42.56	20241104	8400	24.05	20241217	0.04	N	038390	500	84 억	1223044	N	N	97	N	N
106	20250311	160434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10520	-2880	5	-21.49	7262875675	675805	196.07	11020	11190	10440	17420	9380	13400	10747.20	7.08	-8923	13880	13640	13360	13120	12840	13500	12980	85	4020	500	9910	10	1	16720822	1759	10.87	0.87	12	4.04	968.00	12126.00	14600	20250218	-27.95	7050	20240416	49.22	14600	-27.95	20250218	8500	23.76	20250116	18140	-42.01	20241104	8400	25.24	20241217	0.08	N	038390	500	84 억	1183705	N	N	97	N	N
107	20250311	150436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10530	-2870	5	-21.42	6791317765	631084	183.09	11020	11190	10440	17420	9380	13400	10761.35	7.08	-9300	13880	13640	13360	13120	12840	13500	12980	85	4020	500	9910	10	1	16720822	1761	10.88	0.87	12	3.77	968.00	12126.00	14600	20250218	-27.88	7050	20240416	49.36	14600	-27.88	20250218	8500	23.88	20250116	18140	-41.95	20241104	8400	25.36	20241217	0.08	N	038390	500	84 억	1183705	N	N	0	N	N
108	20250311	140436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10620	-2780	5	-20.75	6046928190	560559	162.63	11020	11190	10490	17420	9380	13400	10787.32	7.08	2315	13880	13640	13360	13120	12840	13500	12980	85	4020	500	9910	10	1	16720822	1776	10.97	0.88	12	3.35	968.00	12126.00	14600	20250218	-27.26	7050	20240416	50.64	14600	-27.26	20250218	8500	24.94	20250116	18140	-41.46	20241104	8400	26.43	20241217	0.08	N	038390	500	84 억	1183705	N	N	0	N	N
109	20250311	130436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10730	-2670	5	-19.93	5452246590	504810	146.46	11020	11190	10490	17420	9380	13400	10800.59	7.08	21863	13880	13640	13360	13120	12840	13500	12980	85	4020	500	9910	10	1	16720822	1794	11.08	0.88	12	3.02	968.00	12126.00	14600	20250218	-26.51	7050	20240416	52.20	14600	-26.51	20250218	8500	26.24	20250116	18140	-40.85	20241104	8400	27.74	20241217	0.08	N	038390	500	84 억	1183705	N	N	0	N	N
110	20250311	120435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10770	-2630	5	-19.63	5134341360	475339	137.91	11020	11190	10490	17420	9380	13400	10801.43	7.08	18741	13880	13640	13360	13120	12840	13500	12980	85	4020	500	9910	10	1	16720822	1801	11.13	0.89	12	2.84	968.00	12126.00	14600	20250218	-26.23	7050	20240416	52.77	14600	-26.23	20250218	8500	26.71	20250116	18140	-40.63	20241104	8400	28.21	20241217	0.08	N	038390	500	84 억	1183705	N	N	0	N	N
111	20250311	110436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10690	-2710	5	-20.22	4556376640	421792	122.37	11020	11190	10490	17420	9380	13400	10802.43	7.08	-565	13880	13640	13360	13120	12840	13500	12980	85	4020	500	9910	10	1	16720822	1787	11.04	0.88	12	2.52	968.00	12126.00	14600	20250218	-26.78	7050	20240416	51.63	14600	-26.78	20250218	8500	25.76	20250116	18140	-41.07	20241104	8400	27.26	20241217	0.08	N	038390	500	84 억	1183705	N	N	0	N	N
112	20250311	100436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10710	-2690	5	-20.07	2970444810	272091	78.94	11020	11190	10630	17420	9380	13400	10917.10	7.08	-10347	13880	13640	13360	13120	12840	13500	12980	85	4020	500	9910	10	1	16720822	1791	11.06	0.88	12	1.63	968.00	12126.00	14600	20250218	-26.64	7050	20240416	51.91	14600	-26.64	20250218	8500	26.00	20250116	18140	-40.96	20241104	8400	27.50	20241217	0.08	N	038390	500	84 억	1183705	N	N	0	N	N
113	20250311	090437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10800	-2600	5	-19.40	847359015	77360	22.44	11020	11150	10630	17420	9380	13400	10953.45	7.08	-405	13880	13640	13360	13120	12840	13500	12980	85	4020	500	9910	10	1	16720822	1806	11.16	0.89	12	0.46	968.00	12126.00	14600	20250218	-26.03	7050	20240416	53.19	14600	-26.03	20250218	8500	27.06	20250116	18140	-40.46	20241104	8400	28.57	20241217	0.08	N	038390	500	84 억	1183705	N	N	0	N	N
114	20250310	160432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13400	-210	5	-1.54	4487761180	337436	135.44	13430	13600	13080	17690	9530	13610	13299.31	7.01	11336	14103	13856	13703	13456	13303	13780	13380	85	4080	500	10070	10	1	16720822	2241	13.84	1.11	12	2.02	968.00	12126.00	14600	20250218	-8.22	7050	20240416	90.07	14600	-8.22	20250218	8500	57.65	20250116	18140	-26.13	20241104	8400	59.52	20241217	0.06	N	038390	500	84 억	1172022	N	N	0	N	N
115	20250310	150435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13280	-330	5	-2.42	3673470190	276407	110.95	13430	13600	13080	17690	9530	13610	13290.07	7.01	9610	14103	13856	13703	13456	13303	13780	13380	85	4080	500	10070	10	1	16720822	2221	13.72	1.10	12	1.65	968.00	12126.00	14600	20250218	-9.04	7050	20240416	88.37	14600	-9.04	20250218	8500	56.24	20250116	18140	-26.79	20241104	8400	58.10	20241217	0.06	N	038390	500	84 억	1172022	N	N	0	N	N
116	20250310	140434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13280	-330	5	-2.42	2815419495	211783	85.01	13430	13600	13080	17690	9530	13610	13293.88	7.01	4855	14103	13856	13703	13456	13303	13780	13380	85	4080	500	10070	10	1	16720822	2221	13.72	1.10	12	1.27	968.00	12126.00	14600	20250218	-9.04	7050	20240416	88.37	14600	-9.04	20250218	8500	56.24	20250116	18140	-26.79	20241104	8400	58.10	20241217	0.06	N	038390	500	84 억	1172022	N	N	0	N	N
117	20250310	130433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13420	-190	5	-1.40	2415137950	181801	72.97	13430	13600	13080	17690	9530	13610	13284.50	7.01	8311	14103	13856	13703	13456	13303	13780	13380	85	4080	500	10070	10	1	16720822	2244	13.86	1.11	12	1.09	968.00	12126.00	14600	20250218	-8.08	7050	20240416	90.35	14600	-8.08	20250218	8500	57.88	20250116	18140	-26.02	20241104	8400	59.76	20241217	0.06	N	038390	500	84 억	1172022	N	N	0	N	N
118	20250310	120433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13310	-300	5	-2.20	2151028700	162066	65.05	13430	13600	13080	17690	9530	13610	13272.53	7.01	3705	14103	13856	13703	13456	13303	13780	13380	85	4080	500	10070	10	1	16720822	2226	13.75	1.10	12	0.97	968.00	12126.00	14600	20250218	-8.84	7050	20240416	88.79	14600	-8.84	20250218	8500	56.59	20250116	18140	-26.63	20241104	8400	58.45	20241217	0.06	N	038390	500	84 억	1172022	N	N	0	N	N
119	20250310	110432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13320	-290	5	-2.13	1752195095	132189	53.06	13430	13600	13080	17690	9530	13610	13255.21	7.01	1636	14103	13856	13703	13456	13303	13780	13380	85	4080	500	10070	10	1	16720822	2227	13.76	1.10	12	0.79	968.00	12126.00	14600	20250218	-8.77	7050	20240416	88.94	14600	-8.77	20250218	8500	56.71	20250116	18140	-26.57	20241104	8400	58.57	20241217	0.06	N	038390	500	84 억	1172022	N	N	0	N	N
120	20250310	100433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13220	-390	5	-2.87	1323300820	99767	40.05	13430	13600	13080	17690	9530	13610	13263.89	7.01	-2210	14103	13856	13703	13456	13303	13780	13380	85	4080	500	10070	10	1	16720822	2210	13.66	1.09	12	0.60	968.00	12126.00	14600	20250218	-9.45	7050	20240416	87.52	14600	-9.45	20250218	8500	55.53	20250116	18140	-27.12	20241104	8400	57.38	20241217	0.06	N	038390	500	84 억	1172022	N	N	0	N	N
121	20250310	090434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13090	-520	5	-3.82	211042680	15806	6.34	13430	13600	13090	17690	9530	13610	13351.95	7.01	-2002	14103	13856	13703	13456	13303	13780	13380	85	4080	500	10070	10	1	16720822	2189	13.52	1.08	12	0.09	968.00	12126.00	14600	20250218	-10.34	7050	20240416	85.67	14600	-10.34	20250218	8500	54.00	20250116	18140	-27.84	20241104	8400	55.83	20241217	0.06	N	038390	500	84 억	1172022	N	N	0	N	N
122	20250307	160432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13610	-230	5	-1.66	3356772505	243055	190.45	13840	13950	13550	17990	9690	13840	13810.91	7.16	-24650	14120	13980	13880	13740	13640	13930	13690	85	4150	500	10240	10	1	16720822	2276	14.06	1.12	12	1.45	968.00	12126.00	14600	20250218	-6.78	7050	20240416	93.05	14600	-6.78	20250218	8500	60.12	20250116	18140	-24.97	20241104	8400	62.02	20241217	0.06	N	038390	500	84 억	1197071	N	N	6	N	N
123	20250307	150434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13660	-180	5	-1.30	2986546130	215837	169.12	13840	13950	13660	17990	9690	13840	13837.04	7.16	-27834	14120	13980	13880	13740	13640	13930	13690	85	4150	500	10240	10	1	16720822	2284	14.11	1.13	12	1.29	968.00	12126.00	14600	20250218	-6.44	7050	20240416	93.76	14600	-6.44	20250218	8500	60.71	20250116	18140	-24.70	20241104	8400	62.62	20241217	0.06	N	038390	500	84 억	1197071	N	N	6	N	N
124	20250307	140432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13750	-90	5	-0.65	2323540555	167656	131.37	13840	13950	13750	17990	9690	13840	13858.98	7.16	-13121	14120	13980	13880	13740	13640	13930	13690	85	4150	500	10240	10	1	16720822	2299	14.20	1.13	12	1.00	968.00	12126.00	14600	20250218	-5.82	7050	20240416	95.04	14600	-5.82	20250218	8500	61.76	20250116	18140	-24.20	20241104	8400	63.69	20241217	0.06	N	038390	500	84 억	1197071	N	N	6	N	N
125	20250307	130433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13880	40	2	0.29	1587363005	114643	89.83	13840	13950	13800	17990	9690	13840	13846.14	7.16	-17366	14120	13980	13880	13740	13640	13930	13690	85	4150	500	10240	10	1	16720822	2321	14.34	1.14	12	0.69	968.00	12126.00	14600	20250218	-4.93	7050	20240416	96.88	14600	-4.93	20250218	8500	63.29	20250116	18140	-23.48	20241104	8400	65.24	20241217	0.06	N	038390	500	84 억	1197071	N	N	6	N	N
126	20250307	120434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13850	10	2	0.07	1406505775	101598	79.61	13840	13950	13800	17990	9690	13840	13843.83	7.16	-19039	14120	13980	13880	13740	13640	13930	13690	85	4150	500	10240	10	1	16720822	2316	14.31	1.14	12	0.61	968.00	12126.00	14600	20250218	-5.14	7050	20240416	96.45	14600	-5.14	20250218	8500	62.94	20250116	18140	-23.65	20241104	8400	64.88	20241217	0.06	N	038390	500	84 억	1197071	N	N	6	N	N
127	20250307	110433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13815	-25	5	-0.18	889465615	64238	50.33	13840	13950	13810	17990	9690	13840	13846.41	7.16	-10957	14120	13980	13880	13740	13640	13930	13690	85	4150	500	10240	10	1	16720822	2310	14.27	1.14	12	0.38	968.00	12126.00	14600	20250218	-5.38	7050	20240416	95.96	14600	-5.38	20250218	8500	62.53	20250116	18140	-23.84	20241104	8400	64.46	20241217	0.06	N	038390	500	84 억	1197071	N	N	6	N	N
128	20250307	100431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13820	-20	5	-0.14	593347475	42830	33.56	13840	13950	13810	17990	9690	13840	13853.55	7.16	-8091	14120	13980	13880	13740	13640	13930	13690	85	4150	500	10240	10	1	16720822	2311	14.28	1.14	12	0.26	968.00	12126.00	14600	20250218	-5.34	7050	20240416	96.03	14600	-5.34	20250218	8500	62.59	20250116	18140	-23.81	20241104	8400	64.52	20241217	0.06	N	038390	500	84 억	1197071	N	N	6	N	N
129	20250307	090434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13880	40	2	0.29	65089460	4695	3.68	13840	13880	13840	17990	9690	13840	13863.57	7.16	326	14120	13980	13880	13740	13640	13930	13690	85	4150	500	10240	10	1	16720822	2321	14.34	1.14	12	0.03	968.00	12126.00	14600	20250218	-4.93	7050	20240416	96.88	14600	-4.93	20250218	8500	63.29	20250116	18140	-23.48	20241104	8400	65.24	20241217	0.06	N	038390	500	84 억	1197071	N	N	6	N	N
130	20250306	160431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13840	-190	5	-1.35	1753346360	126513	125.92	13970	14020	13780	18230	9830	14030	13859.02	7.30	-23546	14483	14256	14113	13886	13743	14185	13815	85	4200	500	10380	10	1	16720822	2314	14.30	1.14	12	0.76	968.00	12126.00	14600	20250218	-5.21	7050	20240416	96.31	14600	-5.21	20250218	8500	62.82	20250116	18140	-23.70	20241104	8400	64.76	20241217	0.06	N	038390	500	84 억	1220538	N	N	6	N	N
131	20250306	150430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13850	-180	5	-1.28	1667173090	120291	119.73	13970	14020	13780	18230	9830	14030	13859.50	7.30	-23718	14483	14256	14113	13886	13743	14185	13815	85	4200	500	10380	10	1	16720822	2316	14.31	1.14	12	0.72	968.00	12126.00	14600	20250218	-5.14	7050	20240416	96.45	14600	-5.14	20250218	8500	62.94	20250116	18140	-23.65	20241104	8400	64.88	20241217	0.06	N	038390	500	84 억	1220538	N	N	2	N	N
132	20250306	140430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13840	-190	5	-1.35	1498000030	108078	107.57	13970	14020	13780	18230	9830	14030	13860.36	7.30	-21185	14483	14256	14113	13886	13743	14185	13815	85	4200	500	10380	10	1	16720822	2314	14.30	1.14	12	0.65	968.00	12126.00	14600	20250218	-5.21	7050	20240416	96.31	14600	-5.21	20250218	8500	62.82	20250116	18140	-23.70	20241104	8400	64.76	20241217	0.06	N	038390	500	84 억	1220538	N	N	2	N	N
133	20250306	130430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13860	-170	5	-1.21	1330461895	95979	95.53	13970	14020	13780	18230	9830	14030	13862.01	7.30	-20169	14483	14256	14113	13886	13743	14185	13815	85	4200	500	10380	10	1	16720822	2318	14.32	1.14	12	0.57	968.00	12126.00	14600	20250218	-5.07	7050	20240416	96.60	14600	-5.07	20250218	8500	63.06	20250116	18140	-23.59	20241104	8400	65.00	20241217	0.06	N	038390	500	84 억	1220538	N	N	2	N	N
134	20250306	120430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13860	-170	5	-1.21	997184105	71870	71.54	13970	14020	13780	18230	9830	14030	13874.83	7.30	-19236	14483	14256	14113	13886	13743	14185	13815	85	4200	500	10380	10	1	16720822	2318	14.32	1.14	12	0.43	968.00	12126.00	14600	20250218	-5.07	7050	20240416	96.60	14600	-5.07	20250218	8500	63.06	20250116	18140	-23.59	20241104	8400	65.00	20241217	0.06	N	038390	500	84 억	1220538	N	N	2	N	N
135	20250306	110428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13890	-140	5	-1.00	929806225	67013	66.70	13970	14020	13780	18230	9830	14030	13875.01	7.30	-18665	14483	14256	14113	13886	13743	14185	13815	85	4200	500	10380	10	1	16720822	2323	14.35	1.15	12	0.40	968.00	12126.00	14600	20250218	-4.86	7050	20240416	97.02	14600	-4.86	20250218	8500	63.41	20250116	18140	-23.43	20241104	8400	65.36	20241217	0.06	N	038390	500	84 억	1220538	N	N	2	N	N
136	20250306	100430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13850	-180	5	-1.28	731949105	52709	52.46	13970	14020	13780	18230	9830	14030	13886.61	7.30	-18121	14483	14256	14113	13886	13743	14185	13815	85	4200	500	10380	10	1	16720822	2316	14.31	1.14	12	0.32	968.00	12126.00	14600	20250218	-5.14	7050	20240416	96.45	14600	-5.14	20250218	8500	62.94	20250116	18140	-23.65	20241104	8400	64.88	20241217	0.06	N	038390	500	84 억	1220538	N	N	2	N	N
137	20250306	090432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13980	-50	5	-0.36	51826710	3709	3.69	13970	14020	13960	18230	9830	14030	13973.23	7.30	-225	14483	14256	14113	13886	13743	14185	13815	85	4200	500	10380	10	1	16720822	2338	14.44	1.15	12	0.02	968.00	12126.00	14600	20250218	-4.25	7050	20240416	98.30	14600	-4.25	20250218	8500	64.47	20250116	18140	-22.93	20241104	8400	66.43	20241217	0.06	N	038390	500	84 억	1220538	N	N	2	N	N
138	20250305	160426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14030	-80	5	-0.57	1405125575	99794	61.30	14170	14340	13970	18340	9880	14110	14080.30	7.43	-22203	14370	14240	14030	13900	13690	14305	13965	85	4230	500	10440	10	1	16720822	2346	14.49	1.16	12	0.60	968.00	12126.00	14600	20250218	-3.90	7050	20240416	99.01	14600	-3.90	20250218	8500	65.06	20250116	18140	-22.66	20241104	8400	67.02	20241217	0.05	N	038390	500	84 억	1242249	N	N	2	N	N
139	20250305	150428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14040	-70	5	-0.50	1265863585	89880	55.21	14170	14340	13970	18340	9880	14110	14083.93	7.43	-22432	14370	14240	14030	13900	13690	14305	13965	85	4230	500	10440	10	1	16720822	2348	14.50	1.16	12	0.54	968.00	12126.00	14600	20250218	-3.84	7050	20240416	99.15	14600	-3.84	20250218	8500	65.18	20250116	18140	-22.60	20241104	8400	67.14	20241217	0.05	N	038390	500	84 억	1242249	N	N	41	N	N
140	20250305	140426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14040	-70	5	-0.50	1145963620	81348	49.97	14170	14340	13970	18340	9880	14110	14087.18	7.43	-22643	14370	14240	14030	13900	13690	14305	13965	85	4230	500	10440	10	1	16720822	2348	14.50	1.16	12	0.49	968.00	12126.00	14600	20250218	-3.84	7050	20240416	99.15	14600	-3.84	20250218	8500	65.18	20250116	18140	-22.60	20241104	8400	67.14	20241217	0.05	N	038390	500	84 억	1242249	N	N	41	N	N
141	20250305	130425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	-60	5	-0.43	1028691145	72985	44.83	14170	14340	13970	18340	9880	14110	14094.56	7.43	-23180	14370	14240	14030	13900	13690	14305	13965	85	4230	500	10440	10	1	16720822	2349	14.51	1.16	12	0.44	968.00	12126.00	14600	20250218	-3.77	7050	20240416	99.29	14600	-3.77	20250218	8500	65.29	20250116	18140	-22.55	20241104	8400	67.26	20241217	0.05	N	038390	500	84 억	1242249	N	N	41	N	N
142	20250305	120427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14020	-90	5	-0.64	928788950	65863	40.46	14170	14340	13970	18340	9880	14110	14101.83	7.43	-19427	14370	14240	14030	13900	13690	14305	13965	85	4230	500	10440	10	1	16720822	2344	14.48	1.16	12	0.39	968.00	12126.00	14600	20250218	-3.97	7050	20240416	98.87	14600	-3.97	20250218	8500	64.94	20250116	18140	-22.71	20241104	8400	66.90	20241217	0.05	N	038390	500	84 억	1242249	N	N	41	N	N
143	20250305	110424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	-60	5	-0.43	720344895	51005	31.33	14170	14340	14000	18340	9880	14110	14123.03	7.43	-11166	14370	14240	14030	13900	13690	14305	13965	85	4230	500	10440	10	1	16720822	2349	14.51	1.16	12	0.31	968.00	12126.00	14600	20250218	-3.77	7050	20240416	99.29	14600	-3.77	20250218	8500	65.29	20250116	18140	-22.55	20241104	8400	67.26	20241217	0.05	N	038390	500	84 억	1242249	N	N	41	N	N
144	20250305	100427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14080	-30	5	-0.21	590742925	41783	25.67	14170	14340	14070	18340	9880	14110	14138.36	7.43	-7340	14370	14240	14030	13900	13690	14305	13965	85	4230	500	10440	10	1	16720822	2354	14.55	1.16	12	0.25	968.00	12126.00	14600	20250218	-3.56	7050	20240416	99.72	14600	-3.56	20250218	8500	65.65	20250116	18140	-22.38	20241104	8400	67.62	20241217	0.05	N	038390	500	84 억	1242249	N	N	41	N	N
145	20250305	090424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14180	70	2	0.50	83824050	5891	3.62	14170	14340	14110	18340	9880	14110	14229.17	7.43	-753	14370	14240	14030	13900	13690	14305	13965	85	4230	500	10440	10	1	16720822	2371	14.65	1.17	12	0.04	968.00	12126.00	14600	20250218	-2.88	7050	20240416	101.13	14600	-2.88	20250218	8500	66.82	20250116	18140	-21.83	20241104	8400	68.81	20241217	0.05	N	038390	500	84 억	1242249	N	N	41	N	N
146	20250304	160422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14110	200	2	1.44	2272564445	162099	150.56	13890	14160	13820	18080	9740	13910	14019.48	7.20	39249	14103	14006	13893	13796	13683	13950	13740	85	4170	500	10290	10	1	16720822	2359	14.58	1.16	12	0.97	968.00	12126.00	14600	20250218	-3.36	7050	20240416	100.14	14600	-3.36	20250218	8500	66.00	20250116	18140	-22.22	20241104	8400	67.98	20241217	0.06	N	038390	500	84 억	1203158	N	N	41	N	N
147	20250304	150420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14090	180	2	1.29	2100871605	149924	139.25	13890	14160	13820	18080	9740	13910	14012.91	7.20	37405	14103	14006	13893	13796	13683	13950	13740	85	4170	500	10290	10	1	16720822	2356	14.56	1.16	12	0.90	968.00	12126.00	14600	20250218	-3.49	7050	20240416	99.86	14600	-3.49	20250218	8500	65.76	20250116	18140	-22.33	20241104	8400	67.74	20241217	0.06	N	038390	500	84 억	1203158	N	N	318	N	N
148	20250304	140422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14060	150	2	1.08	1756321235	125427	116.50	13890	14160	13820	18080	9740	13910	14002.74	7.20	28765	14103	14006	13893	13796	13683	13950	13740	85	4170	500	10290	10	1	16720822	2351	14.52	1.16	12	0.75	968.00	12126.00	14600	20250218	-3.70	7050	20240416	99.43	14600	-3.70	20250218	8500	65.41	20250116	18140	-22.49	20241104	8400	67.38	20241217	0.06	N	038390	500	84 억	1203158	N	N	318	N	N
149	20250304	130421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13970	60	2	0.43	1346277575	96205	89.36	13890	14160	13820	18080	9740	13910	13993.84	7.20	17913	14103	14006	13893	13796	13683	13950	13740	85	4170	500	10290	10	1	16720822	2336	14.43	1.15	12	0.58	968.00	12126.00	14600	20250218	-4.32	7050	20240416	98.16	14600	-4.32	20250218	8500	64.35	20250116	18140	-22.99	20241104	8400	66.31	20241217	0.06	N	038390	500	84 억	1203158	N	N	318	N	N
150	20250304	120419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13990	80	2	0.58	1033450985	73832	68.58	13890	14160	13820	18080	9740	13910	13997.33	7.20	16780	14103	14006	13893	13796	13683	13950	13740	85	4170	500	10290	10	1	16720822	2339	14.45	1.15	12	0.44	968.00	12126.00	14600	20250218	-4.18	7050	20240416	98.44	14600	-4.18	20250218	8500	64.59	20250116	18140	-22.88	20241104	8400	66.55	20241217	0.06	N	038390	500	84 억	1203158	N	N	318	N	N
151	20250304	110421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13970	60	2	0.43	936570390	66898	62.13	13890	14160	13820	18080	9740	13910	13999.98	7.20	13275	14103	14006	13893	13796	13683	13950	13740	85	4170	500	10290	10	1	16720822	2336	14.43	1.15	12	0.40	968.00	12126.00	14600	20250218	-4.32	7050	20240416	98.16	14600	-4.32	20250218	8500	64.35	20250116	18140	-22.99	20241104	8400	66.31	20241217	0.06	N	038390	500	84 억	1203158	N	N	318	N	N
152	20250304	100419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13930	20	2	0.14	686481720	49006	45.52	13890	14160	13820	18080	9740	13910	14008.12	7.20	11098	14103	14006	13893	13796	13683	13950	13740	85	4170	500	10290	10	1	16720822	2329	14.39	1.15	12	0.29	968.00	12126.00	14600	20250218	-4.59	7050	20240416	97.59	14600	-4.59	20250218	8500	63.88	20250116	18140	-23.21	20241104	8400	65.83	20241217	0.06	N	038390	500	84 억	1203158	N	N	318	N	N
153	20250304	090417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13890	-20	5	-0.14	41542200	2989	2.78	13890	13910	13820	18080	9740	13910	13898.36	7.20	-1730	14103	14006	13893	13796	13683	13950	13740	85	4170	500	10290	10	1	16720822	2323	14.35	1.15	12	0.02	968.00	12126.00	14600	20250218	-4.86	7050	20240416	97.02	14600	-4.86	20250218	8500	63.41	20250116	18140	-23.43	20241104	8400	65.36	20241217	0.06	N	038390	500	84 억	1203158	N	N	318	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History