KissMeData/046120/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

64 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	investmentCareful	shortOverheated
2	20250328	160521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-30	5	-1.25	163861080	69537	76.80	2400	2400	2335	3120	1680	2400	2356.46	2.00	-16377	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	651	30.00	1.11	12	0.25	79.00	2134.00	3535	20240319	-32.96	1791	20241209	32.33	2790	-15.05	20250219	1906	24.34	20250102	3520	-32.67	20240529	1791	32.33	20241209	0.78	N	046120	500	137 억	548861	N	N	N	N
3	20250328	150523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-30	5	-1.25	152267585	64641	71.40	2400	2400	2335	3120	1680	2400	2355.59	2.00	-15699	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	651	30.00	1.11	12	0.24	79.00	2134.00	3535	20240319	-32.96	1791	20241209	32.33	2790	-15.05	20250219	1906	24.34	20250102	3520	-32.67	20240529	1791	32.33	20241209	0.78	N	046120	500	137 억	548861	N	N	N	N
4	20250328	140525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-25	5	-1.04	150414740	63858	70.53	2400	2400	2335	3120	1680	2400	2355.46	2.00	-15699	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	652	30.06	1.11	12	0.23	79.00	2134.00	3535	20240319	-32.81	1791	20241209	32.61	2790	-14.87	20250219	1906	24.61	20250102	3520	-32.53	20240529	1791	32.61	20241209	0.78	N	046120	500	137 억	548861	N	N	N	N
5	20250328	130524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	-50	5	-2.08	108223510	46025	50.84	2400	2400	2335	3120	1680	2400	2351.41	2.00	-9739	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	645	29.75	1.10	12	0.17	79.00	2134.00	3535	20240319	-33.52	1791	20241209	31.21	2790	-15.77	20250219	1906	23.29	20250102	3520	-33.24	20240529	1791	31.21	20241209	0.78	N	046120	500	137 억	548861	N	N	N	N
6	20250328	120523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	-55	5	-2.29	93402810	39716	43.87	2400	2400	2335	3120	1680	2400	2351.77	2.00	-5250	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	644	29.68	1.10	12	0.14	79.00	2134.00	3535	20240319	-33.66	1791	20241209	30.93	2790	-15.95	20250219	1906	23.03	20250102	3520	-33.38	20240529	1791	30.93	20241209	0.78	N	046120	500	137 억	548861	N	N	N	N
7	20250328	110521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-40	5	-1.67	85261370	36248	40.04	2400	2400	2335	3120	1680	2400	2352.17	2.00	-3047	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	648	29.87	1.11	12	0.13	79.00	2134.00	3535	20240319	-33.24	1791	20241209	31.77	2790	-15.41	20250219	1906	23.82	20250102	3520	-32.95	20240529	1791	31.77	20241209	0.78	N	046120	500	137 억	548861	N	N	N	N
8	20250328	100524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	-65	5	-2.71	57318150	24395	26.94	2400	2400	2335	3120	1680	2400	2349.59	2.00	-11332	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	641	29.56	1.09	12	0.09	79.00	2134.00	3535	20240319	-33.95	1791	20241209	30.37	2790	-16.31	20250219	1906	22.51	20250102	3520	-33.66	20240529	1791	30.37	20241209	0.78	N	046120	500	137 억	548861	N	N	N	N
9	20250328	090528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-35	5	-1.46	7387255	3109	3.43	2400	2400	2362	3120	1680	2400	2376.09	2.00	-1626	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	649	29.94	1.11	12	0.01	79.00	2134.00	3535	20240319	-33.10	1791	20241209	32.05	2790	-15.23	20250219	1906	24.08	20250102	3520	-32.81	20240529	1791	32.05	20241209	0.78	N	046120	500	137 억	548861	N	N	N	N
10	20250327	161424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	0	3	0.00	215209263	90330	155.48	2390	2410	2360	3120	1680	2400	2382.48	2.13	-34588	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	659	30.38	1.12	12	0.33	79.00	2134.00	3535	20240319	-32.11	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.78	N	046120	500	137 억	583347	N	N	N	N
11	20250327	150523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-10	5	-0.42	186722578	78420	134.98	2390	2410	2360	3120	1680	2400	2381.06	2.13	-33438	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	656	30.25	1.12	12	0.29	79.00	2134.00	3535	20240319	-32.39	1791	20241209	33.45	2790	-14.34	20250219	1906	25.39	20250102	3520	-32.10	20240529	1791	33.45	20241209	0.78	N	046120	500	137 억	583347	N	N	N	N
12	20250327	140520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-25	5	-1.04	140643068	59002	101.56	2390	2410	2365	3120	1680	2400	2383.70	2.13	-19423	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	652	30.06	1.11	12	0.21	79.00	2134.00	3535	20240319	-32.81	1791	20241209	32.61	2790	-14.87	20250219	1906	24.61	20250102	3520	-32.53	20240529	1791	32.61	20241209	0.78	N	046120	500	137 억	583347	N	N	N	N
13	20250327	130519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-20	5	-0.83	113548638	47586	81.91	2390	2410	2365	3120	1680	2400	2386.18	2.13	-11050	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	653	30.13	1.12	12	0.17	79.00	2134.00	3535	20240319	-32.67	1791	20241209	32.89	2790	-14.70	20250219	1906	24.87	20250102	3520	-32.39	20240529	1791	32.89	20241209	0.78	N	046120	500	137 억	583347	N	N	N	N
14	20250327	120524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-30	5	-1.25	98237358	41131	70.80	2390	2410	2370	3120	1680	2400	2388.40	2.13	-6582	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	651	30.00	1.11	12	0.15	79.00	2134.00	3535	20240319	-32.96	1791	20241209	32.33	2790	-15.05	20250219	1906	24.34	20250102	3520	-32.67	20240529	1791	32.33	20241209	0.78	N	046120	500	137 억	583347	N	N	N	N
15	20250327	110524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-10	5	-0.42	86128788	36028	62.01	2390	2410	2375	3120	1680	2400	2390.61	2.13	-2536	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	656	30.25	1.12	12	0.13	79.00	2134.00	3535	20240319	-32.39	1791	20241209	33.45	2790	-14.34	20250219	1906	25.39	20250102	3520	-32.10	20240529	1791	33.45	20241209	0.78	N	046120	500	137 억	583347	N	N	N	N
16	20250327	100520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	0	3	0.00	39007554	16268	28.00	2390	2410	2385	3120	1680	2400	2397.81	2.13	5603	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	659	30.38	1.12	12	0.06	79.00	2134.00	3535	20240319	-32.11	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.78	N	046120	500	137 억	583347	N	N	N	N
17	20250327	090522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	-5	5	-0.21	4914050	2056	3.54	2390	2395	2390	3120	1680	2400	2390.10	2.13	-14	2440	2420	2390	2370	2340	2430	2380	137	720	500	1630	5	1	27449486	657	30.32	1.12	12	0.01	79.00	2134.00	3535	20240319	-32.25	1791	20241209	33.72	2790	-14.16	20250219	1906	25.66	20250102	3520	-31.96	20240529	1791	33.72	20241209	0.78	N	046120	500	137 억	583347	N	N	N	N
18	20250326	160517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	20	2	0.84	137414800	57543	61.42	2380	2410	2360	3090	1670	2380	2388.04	2.11	5202	2453	2416	2383	2346	2313	2400	2330	137	710	500	1610	5	1	27449486	659	30.38	1.12	12	0.21	79.00	2134.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.78	N	046120	500	137 억	578228	N	N	N	N
19	20250326	150516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	10	2	0.42	130687600	54738	58.43	2380	2410	2360	3090	1670	2380	2387.51	2.11	6149	2453	2416	2383	2346	2313	2400	2330	137	710	500	1610	5	1	27449486	656	30.25	1.12	12	0.20	79.00	2134.00	3555	20240314	-32.77	1791	20241209	33.45	2790	-14.34	20250219	1906	25.39	20250102	3520	-32.10	20240529	1791	33.45	20241209	0.78	N	046120	500	137 억	578228	N	N	N	N
20	20250326	140517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	25	2	1.05	124545845	52170	55.69	2380	2410	2360	3090	1670	2380	2387.31	2.11	7188	2453	2416	2383	2346	2313	2400	2330	137	710	500	1610	5	1	27449486	660	30.44	1.13	12	0.19	79.00	2134.00	3555	20240314	-32.35	1791	20241209	34.28	2790	-13.80	20250219	1906	26.18	20250102	3520	-31.68	20240529	1791	34.28	20241209	0.78	N	046120	500	137 억	578228	N	N	N	N
21	20250326	130519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	20	2	0.84	117738865	49340	52.67	2380	2410	2360	3090	1670	2380	2386.28	2.11	7190	2453	2416	2383	2346	2313	2400	2330	137	710	500	1610	5	1	27449486	659	30.38	1.12	12	0.18	79.00	2134.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.78	N	046120	500	137 억	578228	N	N	N	N
22	20250326	120520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	15	2	0.63	87887545	36879	39.37	2380	2400	2360	3090	1670	2380	2383.13	2.11	337	2453	2416	2383	2346	2313	2400	2330	137	710	500	1610	5	1	27449486	657	30.32	1.12	12	0.13	79.00	2134.00	3555	20240314	-32.63	1791	20241209	33.72	2790	-14.16	20250219	1906	25.66	20250102	3520	-31.96	20240529	1791	33.72	20241209	0.78	N	046120	500	137 억	578228	N	N	N	N
23	20250326	110518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	10	2	0.42	48098725	20200	21.56	2380	2400	2360	3090	1670	2380	2381.12	2.11	-10142	2453	2416	2383	2346	2313	2400	2330	137	710	500	1610	5	1	27449486	656	30.25	1.12	12	0.07	79.00	2134.00	3555	20240314	-32.77	1791	20241209	33.45	2790	-14.34	20250219	1906	25.39	20250102	3520	-32.10	20240529	1791	33.45	20241209	0.78	N	046120	500	137 억	578228	N	N	N	N
24	20250326	100520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	5	2	0.21	35875360	15076	16.09	2380	2400	2360	3090	1670	2380	2379.63	2.11	-7636	2453	2416	2383	2346	2313	2400	2330	137	710	500	1610	5	1	27449486	655	30.19	1.12	12	0.05	79.00	2134.00	3555	20240314	-32.91	1791	20241209	33.17	2790	-14.52	20250219	1906	25.13	20250102	3520	-32.24	20240529	1791	33.17	20241209	0.78	N	046120	500	137 억	578228	N	N	N	N
25	20250326	090518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	20	2	0.84	4173940	1749	1.87	2380	2400	2380	3090	1670	2380	2386.47	2.11	789	2453	2416	2383	2346	2313	2400	2330	137	710	500	1610	5	1	27449486	659	30.38	1.12	12	0.01	79.00	2134.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.78	N	046120	500	137 억	578228	N	N	N	N
26	20250325	160516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-20	5	-0.83	222329420	93182	186.96	2390	2420	2350	3120	1680	2400	2385.97	2.13	-9554	2423	2411	2393	2381	2363	2415	2385	137	720	500	1630	5	1	27449486	653	30.13	1.12	12	0.34	79.00	2134.00	3555	20240314	-33.05	1791	20241209	32.89	2790	-14.70	20250219	1906	24.87	20250102	3520	-32.39	20240529	1791	32.89	20241209	0.80	N	046120	500	137 억	584980	N	N	N	N
27	20250325	150516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-15	5	-0.62	219449050	91972	184.53	2390	2420	2350	3120	1680	2400	2386.04	2.13	-8916	2423	2411	2393	2381	2363	2415	2385	137	720	500	1630	5	1	27449486	655	30.19	1.12	12	0.34	79.00	2134.00	3555	20240314	-32.91	1791	20241209	33.17	2790	-14.52	20250219	1906	25.13	20250102	3520	-32.24	20240529	1791	33.17	20241209	0.80	N	046120	500	137 억	584980	N	N	N	N
28	20250325	140514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-20	5	-0.83	195088545	81744	164.01	2390	2420	2350	3120	1680	2400	2386.58	2.13	-2722	2423	2411	2393	2381	2363	2415	2385	137	720	500	1630	5	1	27449486	653	30.13	1.12	12	0.30	79.00	2134.00	3555	20240314	-33.05	1791	20241209	32.89	2790	-14.70	20250219	1906	24.87	20250102	3520	-32.39	20240529	1791	32.89	20241209	0.80	N	046120	500	137 억	584980	N	N	N	N
29	20250325	130515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	0	3	0.00	164099100	68768	137.97	2390	2420	2350	3120	1680	2400	2386.27	2.13	2560	2423	2411	2393	2381	2363	2415	2385	137	720	500	1630	5	1	27449486	659	30.38	1.12	12	0.25	79.00	2134.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.80	N	046120	500	137 억	584980	N	N	N	N
30	20250325	120515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-10	5	-0.42	152962105	64113	128.64	2390	2420	2350	3120	1680	2400	2385.82	2.13	4095	2423	2411	2393	2381	2363	2415	2385	137	720	500	1630	5	1	27449486	656	30.25	1.12	12	0.23	79.00	2134.00	3555	20240314	-32.77	1791	20241209	33.45	2790	-14.34	20250219	1906	25.39	20250102	3520	-32.10	20240529	1791	33.45	20241209	0.80	N	046120	500	137 억	584980	N	N	N	N
31	20250325	110515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	0	3	0.00	48304135	20106	40.34	2390	2420	2370	3120	1680	2400	2402.47	2.13	-2782	2423	2411	2393	2381	2363	2415	2385	137	720	500	1630	5	1	27449486	659	30.38	1.12	12	0.07	79.00	2134.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.80	N	046120	500	137 억	584980	N	N	N	N
32	20250325	100523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	20	2	0.83	32547035	13566	27.22	2390	2420	2370	3120	1680	2400	2399.16	2.13	-1357	2423	2411	2393	2381	2363	2415	2385	137	720	500	1630	5	1	27449486	664	30.63	1.13	12	0.05	79.00	2134.00	3555	20240314	-31.93	1791	20241209	35.12	2790	-13.26	20250219	1906	26.97	20250102	3520	-31.25	20240529	1791	35.12	20241209	0.80	N	046120	500	137 억	584980	N	N	N	N
33	20250325	090518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	5	2	0.21	3236215	1347	2.70	2390	2405	2390	3120	1680	2400	2402.54	2.13	-232	2423	2411	2393	2381	2363	2415	2385	137	720	500	1630	5	1	27449486	660	30.44	1.13	12	0.00	79.00	2134.00	3555	20240314	-32.35	1791	20241209	34.28	2790	-13.80	20250219	1906	26.18	20250102	3520	-31.68	20240529	1791	34.28	20241209	0.80	N	046120	500	137 억	584980	N	N	N	N
34	20250324	160514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	5	2	0.21	118982870	49798	88.59	2400	2405	2375	3110	1680	2395	2389.31	2.11	-6560	2478	2436	2388	2346	2298	2457	2367	137	715	500	1620	5	1	27449486	659	-29.63	1.22	12	0.18	-81.00	1966.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.80	N	046120	500	137 억	579931	N	N	N	N
35	20250324	150517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-5	5	-0.21	116789515	48881	86.96	2400	2405	2375	3110	1680	2395	2389.26	2.11	-6418	2478	2436	2388	2346	2298	2457	2367	137	715	500	1620	5	1	27449486	656	-29.51	1.22	12	0.18	-81.00	1966.00	3555	20240314	-32.77	1791	20241209	33.45	2790	-14.34	20250219	1906	25.39	20250102	3520	-32.10	20240529	1791	33.45	20241209	0.80	N	046120	500	137 억	579931	N	N	N	N
36	20250324	140518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	5	2	0.21	98374990	41184	73.27	2400	2405	2375	3110	1680	2395	2388.67	2.11	-7212	2478	2436	2388	2346	2298	2457	2367	137	715	500	1620	5	1	27449486	659	-29.63	1.22	12	0.15	-81.00	1966.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.80	N	046120	500	137 억	579931	N	N	N	N
37	20250324	130517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-20	5	-0.84	61064125	25597	45.54	2400	2400	2375	3110	1680	2395	2385.60	2.11	-5589	2478	2436	2388	2346	2298	2457	2367	137	715	500	1620	5	1	27449486	652	-29.32	1.21	12	0.09	-81.00	1966.00	3555	20240314	-33.19	1791	20241209	32.61	2790	-14.87	20250219	1906	24.61	20250102	3520	-32.53	20240529	1791	32.61	20241209	0.80	N	046120	500	137 억	579931	N	N	N	N
38	20250324	120517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-5	5	-0.21	50095490	20983	37.33	2400	2400	2375	3110	1680	2395	2387.43	2.11	-4810	2478	2436	2388	2346	2298	2457	2367	137	715	500	1620	5	1	27449486	656	-29.51	1.22	12	0.08	-81.00	1966.00	3555	20240314	-32.77	1791	20241209	33.45	2790	-14.34	20250219	1906	25.39	20250102	3520	-32.10	20240529	1791	33.45	20241209	0.80	N	046120	500	137 억	579931	N	N	N	N
39	20250324	110517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	5	2	0.21	41045860	17199	30.60	2400	2400	2375	3110	1680	2395	2386.53	2.11	-2138	2478	2436	2388	2346	2298	2457	2367	137	715	500	1620	5	1	27449486	659	-29.63	1.22	12	0.06	-81.00	1966.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3520	-31.82	20240529	1791	34.00	20241209	0.80	N	046120	500	137 억	579931	N	N	N	N
40	20250324	100515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-10	5	-0.42	16845935	7072	12.58	2400	2400	2375	3110	1680	2395	2382.06	2.11	261	2478	2436	2388	2346	2298	2457	2367	137	715	500	1620	5	1	27449486	655	-29.44	1.21	12	0.03	-81.00	1966.00	3555	20240314	-32.91	1791	20241209	33.17	2790	-14.52	20250219	1906	25.13	20250102	3520	-32.24	20240529	1791	33.17	20241209	0.80	N	046120	500	137 억	579931	N	N	N	N
41	20250324	090517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	0	3	0.00	45510	19	0.03	2400	2400	2395	3110	1680	2395	2395.26	2.11	-19	2478	2436	2388	2346	2298	2457	2367	137	715	500	1620	5	1	27449486	657	-29.57	1.22	12	0.00	-81.00	1966.00	3555	20240314	-32.63	1791	20241209	33.72	2790	-14.16	20250219	1906	25.66	20250102	3520	-31.96	20240529	1791	33.72	20241209	0.80	N	046120	500	137 억	579931	N	N	N	N
42	20250321	160533	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	30	2	1.27	133010058	55849	71.34	2365	2430	2340	3070	1660	2365	2381.60	2.02	14934	2481	2422	2386	2327	2291	2405	2310	137	705	500	1600	5	1	27449486	657	-29.57	1.22	12	0.20	-81.00	1966.00	3555	20240314	-32.63	1791	20241209	33.72	2790	-14.16	20250219	1906	25.66	20250102	3520	-31.96	20240529	1791	33.72	20241209	0.80	N	046120	500	137 억	555769	N	N	N	N
43	20250321	150516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	45	2	1.90	113442611	47671	60.89	2365	2430	2340	3070	1660	2365	2379.70	2.02	16001	2481	2422	2386	2327	2291	2405	2310	137	705	500	1600	5	1	27449486	662	-29.75	1.23	12	0.17	-81.00	1966.00	3555	20240314	-32.21	1791	20241209	34.56	2790	-13.62	20250219	1906	26.44	20250102	3520	-31.53	20240529	1791	34.56	20241209	0.80	N	046120	500	137 억	555769	N	N	N	N
44	20250321	140516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	65	2	2.75	100239171	42212	53.92	2365	2430	2340	3070	1660	2365	2374.66	2.02	14364	2481	2422	2386	2327	2291	2405	2310	137	705	500	1600	5	1	27449486	667	-30.00	1.24	12	0.15	-81.00	1966.00	3555	20240314	-31.65	1791	20241209	35.68	2790	-12.90	20250219	1906	27.49	20250102	3520	-30.97	20240529	1791	35.68	20241209	0.80	N	046120	500	137 억	555769	N	N	N	N
45	20250321	130517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	10	2	0.42	63650062	26974	34.46	2365	2380	2340	3070	1660	2365	2359.68	2.02	6117	2481	2422	2386	2327	2291	2405	2310	137	705	500	1600	5	1	27449486	652	-29.32	1.21	12	0.10	-81.00	1966.00	3555	20240314	-33.19	1791	20241209	32.61	2790	-14.87	20250219	1906	24.61	20250102	3520	-32.53	20240529	1791	32.61	20241209	0.80	N	046120	500	137 억	555769	N	N	N	N
46	20250321	120517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	10	2	0.42	62064686	26306	33.60	2365	2380	2340	3070	1660	2365	2359.34	2.02	5952	2481	2422	2386	2327	2291	2405	2310	137	705	500	1600	5	1	27449486	652	-29.32	1.21	12	0.10	-81.00	1966.00	3555	20240314	-33.19	1791	20241209	32.61	2790	-14.87	20250219	1906	24.61	20250102	3520	-32.53	20240529	1791	32.61	20241209	0.80	N	046120	500	137 억	555769	N	N	N	N
47	20250321	110516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	0	3	0.00	34194908	14532	18.56	2365	2375	2340	3070	1660	2365	2353.08	2.02	-2559	2481	2422	2386	2327	2291	2405	2310	137	705	500	1600	5	1	27449486	649	-29.20	1.20	12	0.05	-81.00	1966.00	3555	20240314	-33.47	1791	20241209	32.05	2790	-15.23	20250219	1906	24.08	20250102	3520	-32.81	20240529	1791	32.05	20241209	0.80	N	046120	500	137 억	555769	N	N	N	N
48	20250321	100517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-25	5	-1.06	21723773	9231	11.79	2365	2375	2340	3070	1660	2365	2353.35	2.02	-3982	2481	2422	2386	2327	2291	2405	2310	137	705	500	1600	5	1	27449486	642	-28.89	1.19	12	0.03	-81.00	1966.00	3555	20240314	-34.18	1791	20241209	30.65	2790	-16.13	20250219	1906	22.77	20250102	3520	-33.52	20240529	1791	30.65	20241209	0.80	N	046120	500	137 억	555769	N	N	N	N
49	20250321	090519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-5	5	-0.21	429875	182	0.23	2365	2365	2360	3070	1660	2365	2361.95	2.02	-153	2481	2422	2386	2327	2291	2405	2310	137	705	500	1600	5	1	27449486	648	-29.14	1.20	12	0.00	-81.00	1966.00	3555	20240314	-33.61	1791	20241209	31.77	2790	-15.41	20250219	1906	23.82	20250102	3520	-32.95	20240529	1791	31.77	20241209	0.80	N	046120	500	137 억	555769	N	N	N	N
50	20250320	160810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-60	5	-2.47	185973380	78268	80.45	2440	2445	2350	3150	1700	2425	2376.11	2.08	-19159	2508	2466	2418	2376	2328	2487	2397	137	725	500	1640	5	1	27449486	649	-29.20	1.20	12	0.29	-81.00	1966.00	3555	20240314	-33.47	1791	20241209	32.05	2790	-15.23	20250219	1906	24.08	20250102	3520	-32.81	20240529	1791	32.05	20241209	0.80	N	046120	500	137 억	571617	N	N	N	N
51	20250320	150516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-60	5	-2.47	172085685	72391	74.41	2440	2445	2350	3150	1700	2425	2377.17	2.08	-15733	2508	2466	2418	2376	2328	2487	2397	137	725	500	1640	5	1	27449486	649	-29.20	1.20	12	0.26	-81.00	1966.00	3555	20240314	-33.47	1791	20241209	32.05	2790	-15.23	20250219	1906	24.08	20250102	3520	-32.81	20240529	1791	32.05	20241209	0.80	N	046120	500	137 억	571617	N	N	N	N
52	20250320	140518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-50	5	-2.06	124924390	52486	53.95	2440	2445	2350	3150	1700	2425	2380.15	2.08	-3570	2508	2466	2418	2376	2328	2487	2397	137	725	500	1640	5	1	27449486	652	-29.32	1.21	12	0.19	-81.00	1966.00	3555	20240314	-33.19	1791	20241209	32.61	2790	-14.87	20250219	1906	24.61	20250102	3520	-32.53	20240529	1791	32.61	20241209	0.80	N	046120	500	137 억	571617	N	N	N	N
53	20250320	130517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-40	5	-1.65	114443713	48077	49.42	2440	2445	2350	3150	1700	2425	2380.43	2.08	-1999	2508	2466	2418	2376	2328	2487	2397	137	725	500	1640	5	1	27449486	655	-29.44	1.21	12	0.18	-81.00	1966.00	3555	20240314	-32.91	1791	20241209	33.17	2790	-14.52	20250219	1906	25.13	20250102	3520	-32.24	20240529	1791	33.17	20241209	0.80	N	046120	500	137 억	571617	N	N	N	N
54	20250320	120516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-35	5	-1.44	108912428	45754	47.03	2440	2445	2350	3150	1700	2425	2380.39	2.08	-712	2508	2466	2418	2376	2328	2487	2397	137	725	500	1640	5	1	27449486	656	-29.51	1.22	12	0.17	-81.00	1966.00	3555	20240314	-32.77	1791	20241209	33.45	2790	-14.34	20250219	1906	25.39	20250102	3520	-32.10	20240529	1791	33.45	20241209	0.80	N	046120	500	137 억	571617	N	N	N	N
55	20250320	110516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-40	5	-1.65	103525093	43496	44.71	2440	2445	2350	3150	1700	2425	2380.11	2.08	-951	2508	2466	2418	2376	2328	2487	2397	137	725	500	1640	5	1	27449486	655	-29.44	1.21	12	0.16	-81.00	1966.00	3555	20240314	-32.91	1791	20241209	33.17	2790	-14.52	20250219	1906	25.13	20250102	3520	-32.24	20240529	1791	33.17	20241209	0.80	N	046120	500	137 억	571617	N	N	N	N
56	20250320	100514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-55	5	-2.27	67638890	28295	29.08	2440	2445	2360	3150	1700	2425	2390.49	2.08	-2383	2508	2466	2418	2376	2328	2487	2397	137	725	500	1640	5	1	27449486	651	-29.26	1.21	12	0.10	-81.00	1966.00	3555	20240314	-33.33	1791	20241209	32.33	2790	-15.05	20250219	1906	24.34	20250102	3520	-32.67	20240529	1791	32.33	20241209	0.80	N	046120	500	137 억	571617	N	N	N	N
57	20250320	090517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	0	3	0.00	3938960	1615	1.66	2440	2440	2425	3150	1700	2425	2438.98	2.08	-731	2508	2466	2418	2376	2328	2487	2397	137	725	500	1640	5	1	27449486	666	-29.94	1.23	12	0.01	-81.00	1966.00	3555	20240314	-31.79	1791	20241209	35.40	2790	-13.08	20250219	1906	27.23	20250102	3520	-31.11	20240529	1791	35.40	20241209	0.80	N	046120	500	137 억	571617	N	N	N	N
58	20250319	160513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	10	2	0.41	234595582	96688	105.43	2415	2460	2370	3135	1695	2415	2426.32	2.06	-6566	2505	2460	2400	2355	2295	2482	2377	137	720	500	1640	5	1	27449486	666	-29.94	1.23	12	0.35	-81.00	1966.00	3555	20240314	-31.79	1791	20241209	35.40	2790	-13.08	20250219	1906	27.23	20250102	3535	-31.40	20240319	1791	35.40	20241209	0.79	N	046120	500	137 억	564658	N	N	N	N
59	20250319	150515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	5	2	0.21	215045297	88627	96.64	2415	2460	2370	3135	1695	2415	2426.41	2.06	-3049	2505	2460	2400	2355	2295	2482	2377	137	720	500	1640	5	1	27449486	664	-29.88	1.23	12	0.32	-81.00	1966.00	3555	20240314	-31.93	1791	20241209	35.12	2790	-13.26	20250219	1906	26.97	20250102	3535	-31.54	20240319	1791	35.12	20241209	0.79	N	046120	500	137 억	564658	N	N	N	N
60	20250319	140516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	5	2	0.21	208507677	85922	93.69	2415	2460	2370	3135	1695	2415	2426.71	2.06	-2981	2505	2460	2400	2355	2295	2482	2377	137	720	500	1640	5	1	27449486	664	-29.88	1.23	12	0.31	-81.00	1966.00	3555	20240314	-31.93	1791	20241209	35.12	2790	-13.26	20250219	1906	26.97	20250102	3535	-31.54	20240319	1791	35.12	20241209	0.79	N	046120	500	137 억	564658	N	N	N	N
61	20250319	130514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	10	2	0.41	197398127	81337	88.69	2415	2460	2370	3135	1695	2415	2426.92	2.06	-2340	2505	2460	2400	2355	2295	2482	2377	137	720	500	1640	5	1	27449486	666	-29.94	1.23	12	0.30	-81.00	1966.00	3555	20240314	-31.79	1791	20241209	35.40	2790	-13.08	20250219	1906	27.23	20250102	3535	-31.40	20240319	1791	35.40	20241209	0.79	N	046120	500	137 억	564658	N	N	N	N
62	20250319	120514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	25	2	1.04	194606057	80186	87.43	2415	2460	2370	3135	1695	2415	2426.93	2.06	-2244	2505	2460	2400	2355	2295	2482	2377	137	720	500	1640	5	1	27449486	670	-30.12	1.24	12	0.29	-81.00	1966.00	3555	20240314	-31.36	1791	20241209	36.24	2790	-12.54	20250219	1906	28.02	20250102	3535	-30.98	20240319	1791	36.24	20241209	0.79	N	046120	500	137 억	564658	N	N	N	N
63	20250319	110514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	-10	5	-0.41	134468577	55290	60.29	2415	2460	2370	3135	1695	2415	2432.06	2.06	-1063	2505	2460	2400	2355	2295	2482	2377	137	720	500	1640	5	1	27449486	660	-29.69	1.22	12	0.20	-81.00	1966.00	3555	20240314	-32.35	1791	20241209	34.28	2790	-13.80	20250219	1906	26.18	20250102	3535	-31.97	20240319	1791	34.28	20241209	0.79	N	046120	500	137 억	564658	N	N	N	N
64	20250319	100515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	25	2	1.04	96240932	39465	43.03	2415	2460	2370	3135	1695	2415	2438.64	2.06	-25	2505	2460	2400	2355	2295	2482	2377	137	720	500	1640	5	1	27449486	670	-30.12	1.24	12	0.14	-81.00	1966.00	3555	20240314	-31.36	1791	20241209	36.24	2790	-12.54	20250219	1906	28.02	20250102	3535	-30.98	20240319	1791	36.24	20241209	0.79	N	046120	500	137 억	564658	N	N	N	N
65	20250319	090516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	-5	5	-0.21	6524095	2726	2.97	2415	2415	2370	3135	1695	2415	2393.29	2.06	-383	2505	2460	2400	2355	2295	2482	2377	137	720	500	1640	5	1	27449486	662	-29.75	1.23	12	0.01	-81.00	1966.00	3555	20240314	-32.21	1791	20241209	34.56	2790	-13.62	20250219	1906	26.44	20250102	3535	-31.82	20240319	1791	34.56	20241209	0.79	N	046120	500	137 억	564658	N	N	N	N
66	20250318	160512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	45	2	1.90	216880284	90462	53.34	2370	2445	2340	3080	1660	2370	2398.43	2.01	16160	2523	2446	2398	2321	2273	2422	2297	137	710	500	1610	5	1	27449486	663	-29.81	1.23	12	0.33	-81.00	1966.00	3555	20240314	-32.07	1791	20241209	34.84	2790	-13.44	20250219	1906	26.71	20250102	3535	-31.68	20240319	1791	34.84	20241209	0.78	N	046120	500	137 억	550574	N	N	N	N
67	20250318	150515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	30	2	1.27	216245199	90199	53.18	2370	2445	2340	3080	1660	2370	2398.40	2.01	16165	2523	2446	2398	2321	2273	2422	2297	137	710	500	1610	5	1	27449486	659	-29.63	1.22	12	0.33	-81.00	1966.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3535	-32.11	20240319	1791	34.00	20241209	0.78	N	046120	500	137 억	550574	N	N	N	N
68	20250318	140514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	55	2	2.32	196863697	82168	48.45	2370	2445	2340	3080	1660	2370	2396.88	2.01	18134	2523	2446	2398	2321	2273	2422	2297	137	710	500	1610	5	1	27449486	666	-29.94	1.23	12	0.30	-81.00	1966.00	3555	20240314	-31.79	1791	20241209	35.40	2790	-13.08	20250219	1906	27.23	20250102	3535	-31.40	20240319	1791	35.40	20241209	0.78	N	046120	500	137 억	550574	N	N	N	N
69	20250318	130513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	70	2	2.95	188535787	78726	46.42	2370	2445	2340	3080	1660	2370	2395.85	2.01	18115	2523	2446	2398	2321	2273	2422	2297	137	710	500	1610	5	1	27449486	670	-30.12	1.24	12	0.29	-81.00	1966.00	3555	20240314	-31.36	1791	20241209	36.24	2790	-12.54	20250219	1906	28.02	20250102	3535	-30.98	20240319	1791	36.24	20241209	0.78	N	046120	500	137 억	550574	N	N	N	N
70	20250318	120513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	25	2	1.05	96607202	40633	23.96	2370	2405	2340	3080	1660	2370	2378.18	2.01	7426	2523	2446	2398	2321	2273	2422	2297	137	710	500	1610	5	1	27449486	657	-29.57	1.22	12	0.15	-81.00	1966.00	3555	20240314	-32.63	1791	20241209	33.72	2790	-14.16	20250219	1906	25.66	20250102	3535	-32.25	20240319	1791	33.72	20241209	0.78	N	046120	500	137 억	550574	N	N	N	N
71	20250318	110512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	30	2	1.27	90940182	38266	22.56	2370	2405	2340	3080	1660	2370	2377.10	2.01	8874	2523	2446	2398	2321	2273	2422	2297	137	710	500	1610	5	1	27449486	659	-29.63	1.22	12	0.14	-81.00	1966.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3535	-32.11	20240319	1791	34.00	20241209	0.78	N	046120	500	137 억	550574	N	N	N	N
72	20250318	100513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	25	2	1.05	78030892	32882	19.39	2370	2400	2340	3080	1660	2370	2373.38	2.01	8434	2523	2446	2398	2321	2273	2422	2297	137	710	500	1610	5	1	27449486	657	-29.57	1.22	12	0.12	-81.00	1966.00	3555	20240314	-32.63	1791	20241209	33.72	2790	-14.16	20250219	1906	25.66	20250102	3535	-32.25	20240319	1791	33.72	20241209	0.78	N	046120	500	137 억	550574	N	N	N	N
73	20250318	090515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	-25	5	-1.05	21810139	9250	5.45	2370	2380	2342	3080	1660	2370	2351.73	2.01	-1740	2523	2446	2398	2321	2273	2422	2297	137	710	500	1610	5	1	27449486	644	-28.95	1.19	12	0.03	-81.00	1966.00	3555	20240314	-34.04	1791	20241209	30.93	2790	-15.95	20250219	1906	23.03	20250102	3535	-33.66	20240319	1791	30.93	20241209	0.78	N	046120	500	137 억	550574	N	N	N	N
74	20250317	160512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-105	5	-4.24	403168208	169302	204.17	2470	2475	2350	3215	1735	2475	2381.36	2.19	-50097	2538	2506	2443	2411	2348	2522	2427	137	740	500	1680	5	1	27449486	651	-29.26	1.21	12	0.62	-81.00	1966.00	3555	20240314	-33.33	1791	20241209	32.33	2790	-15.05	20250219	1906	24.34	20250102	3535	-32.96	20240319	1791	32.33	20241209	0.77	N	046120	500	137 억	601473	N	N	N	N
75	20250317	150511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-95	5	-3.84	358721273	150580	181.59	2470	2475	2350	3215	1735	2475	2382.26	2.19	-40684	2538	2506	2443	2411	2348	2522	2427	137	740	500	1680	5	1	27449486	653	-29.38	1.21	12	0.55	-81.00	1966.00	3555	20240314	-33.05	1791	20241209	32.89	2790	-14.70	20250219	1906	24.87	20250102	3535	-32.67	20240319	1791	32.89	20241209	0.77	N	046120	500	137 억	601473	N	N	N	N
76	20250317	140512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-110	5	-4.44	330142539	138532	167.06	2470	2475	2350	3215	1735	2475	2383.15	2.19	-37718	2538	2506	2443	2411	2348	2522	2427	137	740	500	1680	5	1	27449486	649	-29.20	1.20	12	0.50	-81.00	1966.00	3555	20240314	-33.47	1791	20241209	32.05	2790	-15.23	20250219	1906	24.08	20250102	3535	-33.10	20240319	1791	32.05	20241209	0.77	N	046120	500	137 억	601473	N	N	N	N
77	20250317	130511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-105	5	-4.24	279794779	117298	141.45	2470	2475	2350	3215	1735	2475	2385.33	2.19	-32371	2538	2506	2443	2411	2348	2522	2427	137	740	500	1680	5	1	27449486	651	-29.26	1.21	12	0.43	-81.00	1966.00	3555	20240314	-33.33	1791	20241209	32.33	2790	-15.05	20250219	1906	24.34	20250102	3535	-32.96	20240319	1791	32.33	20241209	0.77	N	046120	500	137 억	601473	N	N	N	N
78	20250317	120510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-110	5	-4.44	263615519	110471	133.22	2470	2475	2350	3215	1735	2475	2386.29	2.19	-31858	2538	2506	2443	2411	2348	2522	2427	137	740	500	1680	5	1	27449486	649	-29.20	1.20	12	0.40	-81.00	1966.00	3555	20240314	-33.47	1791	20241209	32.05	2790	-15.23	20250219	1906	24.08	20250102	3535	-33.10	20240319	1791	32.05	20241209	0.77	N	046120	500	137 억	601473	N	N	N	N
79	20250317	110511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-115	5	-4.65	227002649	95013	114.58	2470	2475	2350	3215	1735	2475	2389.17	2.19	-27036	2538	2506	2443	2411	2348	2522	2427	137	740	500	1680	5	1	27449486	648	-29.14	1.20	12	0.35	-81.00	1966.00	3555	20240314	-33.61	1791	20241209	31.77	2790	-15.41	20250219	1906	23.82	20250102	3535	-33.24	20240319	1791	31.77	20241209	0.77	N	046120	500	137 억	601473	N	N	N	N
80	20250317	100512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-115	5	-4.65	190410079	79505	95.88	2470	2475	2350	3215	1735	2475	2394.94	2.19	-22790	2538	2506	2443	2411	2348	2522	2427	137	740	500	1680	5	1	27449486	648	-29.14	1.20	12	0.29	-81.00	1966.00	3555	20240314	-33.61	1791	20241209	31.77	2790	-15.41	20250219	1906	23.82	20250102	3535	-33.24	20240319	1791	31.77	20241209	0.77	N	046120	500	137 억	601473	N	N	N	N
81	20250317	090511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	-50	5	-2.02	28386640	11575	13.96	2470	2475	2425	3215	1735	2475	2452.41	2.19	-4826	2538	2506	2443	2411	2348	2522	2427	137	740	500	1680	5	1	27449486	666	-29.94	1.23	12	0.04	-81.00	1966.00	3555	20240314	-31.79	1791	20241209	35.40	2790	-13.08	20250219	1906	27.23	20250102	3535	-31.40	20240319	1791	35.40	20241209	0.77	N	046120	500	137 억	601473	N	N	N	N
82	20250314	160510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	65	2	2.70	201919855	82741	104.03	2390	2475	2380	3130	1690	2410	2440.37	2.12	19899	2490	2450	2415	2375	2340	2432	2357	137	720	500	1630	5	1	27449486	679	-30.56	1.26	12	0.30	-81.00	1966.00	3555	20240314	-30.38	1791	20241209	38.19	2790	-11.29	20250219	1906	29.85	20250102	3555	-30.38	20240314	1791	38.19	20241209	0.77	N	046120	500	137 억	582581	N	N	N	N
83	20250314	150513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	60	2	2.49	190779325	78236	98.36	2390	2475	2380	3130	1690	2410	2438.51	2.12	20867	2490	2450	2415	2375	2340	2432	2357	137	720	500	1630	5	1	27449486	678	-30.49	1.26	12	0.29	-81.00	1966.00	3555	20240314	-30.52	1791	20241209	37.91	2790	-11.47	20250219	1906	29.59	20250102	3555	-30.52	20240314	1791	37.91	20241209	0.77	N	046120	500	137 억	582581	N	N	N	N
84	20250314	140509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	60	2	2.49	161450990	66317	83.38	2390	2475	2380	3130	1690	2410	2434.53	2.12	22323	2490	2450	2415	2375	2340	2432	2357	137	720	500	1630	5	1	27449486	678	-30.49	1.26	12	0.24	-81.00	1966.00	3555	20240314	-30.52	1791	20241209	37.91	2790	-11.47	20250219	1906	29.59	20250102	3555	-30.52	20240314	1791	37.91	20241209	0.77	N	046120	500	137 억	582581	N	N	N	N
85	20250314	130509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	60	2	2.49	159743165	65624	82.51	2390	2475	2380	3130	1690	2410	2434.22	2.12	22208	2490	2450	2415	2375	2340	2432	2357	137	720	500	1630	5	1	27449486	678	-30.49	1.26	12	0.24	-81.00	1966.00	3555	20240314	-30.52	1791	20241209	37.91	2790	-11.47	20250219	1906	29.59	20250102	3555	-30.52	20240314	1791	37.91	20241209	0.77	N	046120	500	137 억	582581	N	N	N	N
86	20250314	120512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	60	2	2.49	130159950	53603	67.39	2390	2475	2380	3130	1690	2410	2428.22	2.12	20394	2490	2450	2415	2375	2340	2432	2357	137	720	500	1630	5	1	27449486	678	-30.49	1.26	12	0.20	-81.00	1966.00	3555	20240314	-30.52	1791	20241209	37.91	2790	-11.47	20250219	1906	29.59	20250102	3555	-30.52	20240314	1791	37.91	20241209	0.77	N	046120	500	137 억	582581	N	N	N	N
87	20250314	110510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	45	2	1.87	105295185	43496	54.69	2390	2455	2380	3130	1690	2410	2420.80	2.12	14963	2490	2450	2415	2375	2340	2432	2357	137	720	500	1630	5	1	27449486	674	-30.31	1.25	12	0.16	-81.00	1966.00	3555	20240314	-30.94	1791	20241209	37.07	2790	-12.01	20250219	1906	28.80	20250102	3555	-30.94	20240314	1791	37.07	20241209	0.77	N	046120	500	137 억	582581	N	N	N	N
88	20250314	100511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	25	2	1.04	79284140	32839	41.29	2390	2440	2380	3130	1690	2410	2414.33	2.12	11039	2490	2450	2415	2375	2340	2432	2357	137	720	500	1630	5	1	27449486	668	-30.06	1.24	12	0.12	-81.00	1966.00	3555	20240314	-31.50	1791	20241209	35.96	2790	-12.72	20250219	1906	27.75	20250102	3555	-31.50	20240314	1791	35.96	20241209	0.77	N	046120	500	137 억	582581	N	N	N	N
89	20250314	090512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	25	2	1.04	14496865	6004	7.55	2390	2435	2390	3130	1690	2410	2414.53	2.12	-219	2490	2450	2415	2375	2340	2432	2357	137	720	500	1630	5	1	27449486	668	-30.06	1.24	12	0.02	-81.00	1966.00	3555	20240314	-31.50	1791	20241209	35.96	2790	-12.72	20250219	1906	27.75	20250102	3555	-31.50	20240314	1791	35.96	20241209	0.77	N	046120	500	137 억	582581	N	N	N	N
90	20250313	160507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	-10	5	-0.41	190952280	79485	61.95	2420	2455	2380	3145	1695	2420	2402.36	2.04	8876	2496	2457	2436	2397	2376	2447	2387	137	725	500	1640	5	1	27449486	662	-29.75	1.23	12	0.29	-81.00	1966.00	3555	20240314	-32.21	1791	20241209	34.56	2790	-13.62	20250219	1906	26.44	20250102	3555	-32.21	20240314	1791	34.56	20241209	0.76	N	046120	500	137 억	560403	N	N	N	N
91	20250313	150507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	-15	5	-0.62	178967410	74467	58.04	2420	2455	2380	3145	1695	2420	2403.31	2.04	9333	2496	2457	2436	2397	2376	2447	2387	137	725	500	1640	5	1	27449486	660	-29.69	1.22	12	0.27	-81.00	1966.00	3555	20240314	-32.35	1791	20241209	34.28	2790	-13.80	20250219	1906	26.18	20250102	3555	-32.35	20240314	1791	34.28	20241209	0.76	N	046120	500	137 억	560403	N	N	N	N
92	20250313	140507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-30	5	-1.24	117881275	48844	38.07	2420	2455	2385	3145	1695	2420	2413.42	2.04	-3853	2496	2457	2436	2397	2376	2447	2387	137	725	500	1640	5	1	27449486	656	-29.51	1.22	12	0.18	-81.00	1966.00	3555	20240314	-32.77	1791	20241209	33.45	2790	-14.34	20250219	1906	25.39	20250102	3555	-32.77	20240314	1791	33.45	20241209	0.76	N	046120	500	137 억	560403	N	N	N	N
93	20250313	130507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	-20	5	-0.83	90739430	37507	29.23	2420	2455	2395	3145	1695	2420	2419.27	2.04	1859	2496	2457	2436	2397	2376	2447	2387	137	725	500	1640	5	1	27449486	659	-29.63	1.22	12	0.14	-81.00	1966.00	3555	20240314	-32.49	1791	20241209	34.00	2790	-13.98	20250219	1906	25.92	20250102	3555	-32.49	20240314	1791	34.00	20241209	0.76	N	046120	500	137 억	560403	N	N	N	N
94	20250313	120507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	-10	5	-0.41	56493980	23262	18.13	2420	2455	2410	3145	1695	2420	2428.60	2.04	2636	2496	2457	2436	2397	2376	2447	2387	137	725	500	1640	5	1	27449486	662	-29.75	1.23	12	0.08	-81.00	1966.00	3555	20240314	-32.21	1791	20241209	34.56	2790	-13.62	20250219	1906	26.44	20250102	3555	-32.21	20240314	1791	34.56	20241209	0.76	N	046120	500	137 억	560403	N	N	N	N
95	20250313	110507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	5	2	0.21	45539901	18730	14.60	2420	2455	2420	3145	1695	2420	2431.39	2.04	3006	2496	2457	2436	2397	2376	2447	2387	137	725	500	1640	5	1	27449486	666	-29.94	1.23	12	0.07	-81.00	1966.00	3555	20240314	-31.79	1791	20241209	35.40	2790	-13.08	20250219	1906	27.23	20250102	3555	-31.79	20240314	1791	35.40	20241209	0.76	N	046120	500	137 억	560403	N	N	N	N
96	20250313	100506	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	20	2	0.83	35606886	14639	11.41	2420	2455	2420	3145	1695	2420	2432.33	2.04	2897	2496	2457	2436	2397	2376	2447	2387	137	725	500	1640	5	1	27449486	670	-30.12	1.24	12	0.05	-81.00	1966.00	3555	20240314	-31.36	1791	20241209	36.24	2790	-12.54	20250219	1906	28.02	20250102	3555	-31.36	20240314	1791	36.24	20241209	0.76	N	046120	500	137 억	560403	N	N	N	N
97	20250313	090508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	0	3	0.00	2250720	930	0.72	2420	2430	2420	3145	1695	2420	2420.13	2.04	168	2496	2457	2436	2397	2376	2447	2387	137	725	500	1640	5	1	27449486	664	-29.88	1.23	12	0.00	-81.00	1966.00	3555	20240314	-31.93	1791	20241209	35.12	2790	-13.26	20250219	1906	26.97	20250102	3555	-31.93	20240314	1791	35.12	20241209	0.76	N	046120	500	137 억	560403	N	N	N	N
98	20250312	160505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-15	5	-0.62	311732018	127616	92.30	2435	2475	2415	3165	1705	2435	2442.74	2.08	-10499	2548	2491	2443	2386	2338	2467	2362	137	730	500	1650	5	1	27449486	664	-29.88	1.23	12	0.46	-81.00	1966.00	3555	20240314	-31.93	1791	20241209	35.12	2790	-13.26	20250219	1906	26.97	20250102	3555	-31.93	20240314	1791	35.12	20241209	0.75	N	046120	500	137 억	570587	N	N	N	N
99	20250312	150505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	-10	5	-0.41	298541841	122165	88.36	2435	2475	2415	3165	1705	2435	2443.76	2.08	-9551	2548	2491	2443	2386	2338	2467	2362	137	730	500	1650	5	1	27449486	666	-29.94	1.23	12	0.45	-81.00	1966.00	3555	20240314	-31.79	1791	20241209	35.40	2790	-13.08	20250219	1906	27.23	20250102	3555	-31.79	20240314	1791	35.40	20241209	0.75	N	046120	500	137 억	570587	N	N	N	N
100	20250312	140504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	-5	5	-0.21	247869792	101271	73.24	2435	2475	2415	3165	1705	2435	2447.59	2.08	-5006	2548	2491	2443	2386	2338	2467	2362	137	730	500	1650	5	1	27449486	667	-30.00	1.24	12	0.37	-81.00	1966.00	3555	20240314	-31.65	1791	20241209	35.68	2790	-12.90	20250219	1906	27.49	20250102	3555	-31.65	20240314	1791	35.68	20241209	0.75	N	046120	500	137 억	570587	N	N	N	N
101	20250312	130505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	15	2	0.62	200942607	81935	59.26	2435	2475	2420	3165	1705	2435	2452.46	2.08	5576	2548	2491	2443	2386	2338	2467	2362	137	730	500	1650	5	1	27449486	673	-30.25	1.25	12	0.30	-81.00	1966.00	3555	20240314	-31.08	1791	20241209	36.80	2790	-12.19	20250219	1906	28.54	20250102	3555	-31.08	20240314	1791	36.80	20241209	0.75	N	046120	500	137 억	570587	N	N	N	N
102	20250312	120506	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	15	2	0.62	192172367	78345	56.66	2435	2475	2420	3165	1705	2435	2452.90	2.08	8172	2548	2491	2443	2386	2338	2467	2362	137	730	500	1650	5	1	27449486	673	-30.25	1.25	12	0.29	-81.00	1966.00	3555	20240314	-31.08	1791	20241209	36.80	2790	-12.19	20250219	1906	28.54	20250102	3555	-31.08	20240314	1791	36.80	20241209	0.75	N	046120	500	137 억	570587	N	N	N	N
103	20250312	110502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2445	10	2	0.41	162845927	66345	47.98	2435	2475	2420	3165	1705	2435	2454.53	2.08	10194	2548	2491	2443	2386	2338	2467	2362	137	730	500	1650	5	1	27449486	671	-30.19	1.24	12	0.24	-81.00	1966.00	3555	20240314	-31.22	1791	20241209	36.52	2790	-12.37	20250219	1906	28.28	20250102	3555	-31.22	20240314	1791	36.52	20241209	0.75	N	046120	500	137 억	570587	N	N	N	N
104	20250312	100505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	35	2	1.44	80358361	32781	23.71	2435	2470	2420	3165	1705	2435	2451.37	2.08	8656	2548	2491	2443	2386	2338	2467	2362	137	730	500	1650	5	1	27449486	678	-30.49	1.26	12	0.12	-81.00	1966.00	3555	20240314	-30.52	1791	20241209	37.91	2790	-11.47	20250219	1906	29.59	20250102	3555	-30.52	20240314	1791	37.91	20241209	0.75	N	046120	500	137 억	570587	N	N	N	N
105	20250312	090506	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-15	5	-0.62	9540365	3922	2.84	2435	2445	2420	3165	1705	2435	2432.53	2.08	1566	2548	2491	2443	2386	2338	2467	2362	137	730	500	1650	5	1	27449486	664	-29.88	1.23	12	0.01	-81.00	1966.00	3555	20240314	-31.93	1791	20241209	35.12	2790	-13.26	20250219	1906	26.97	20250102	3555	-31.93	20240314	1791	35.12	20241209	0.75	N	046120	500	137 억	570587	N	N	N	N
106	20250311	160500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	-80	5	-3.18	334122959	137660	124.11	2500	2500	2395	3265	1765	2515	2427.16	2.15	-18306	2621	2567	2541	2487	2461	2555	2475	137	750	500	1710	5	1	27449486	668	-30.06	1.24	12	0.50	-81.00	1966.00	3555	20240314	-31.50	1791	20241209	35.96	2790	-12.72	20250219	1906	27.75	20250102	3555	-31.50	20240314	1791	35.96	20241209	0.77	N	046120	500	137 억	588893	N	N	N	N
107	20250311	150503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-95	5	-3.78	312726869	128826	116.14	2500	2500	2395	3265	1765	2515	2427.51	2.15	-17319	2621	2567	2541	2487	2461	2555	2475	137	750	500	1710	5	1	27449486	664	-29.88	1.23	12	0.47	-81.00	1966.00	3555	20240314	-31.93	1791	20241209	35.12	2790	-13.26	20250219	1906	26.97	20250102	3555	-31.93	20240314	1791	35.12	20241209	0.77	N	046120	500	137 억	588893	N	N	N	N
108	20250311	140503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	-80	5	-3.18	299721854	123463	111.31	2500	2500	2395	3265	1765	2515	2427.62	2.15	-15256	2621	2567	2541	2487	2461	2555	2475	137	750	500	1710	5	1	27449486	668	-30.06	1.24	12	0.45	-81.00	1966.00	3555	20240314	-31.50	1791	20241209	35.96	2790	-12.72	20250219	1906	27.75	20250102	3555	-31.50	20240314	1791	35.96	20241209	0.77	N	046120	500	137 억	588893	N	N	N	N
109	20250311	130502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	-90	5	-3.58	282791399	116495	105.03	2500	2500	2395	3265	1765	2515	2427.50	2.15	-12090	2621	2567	2541	2487	2461	2555	2475	137	750	500	1710	5	1	27449486	666	-29.94	1.23	12	0.42	-81.00	1966.00	3555	20240314	-31.79	1791	20241209	35.40	2790	-13.08	20250219	1906	27.23	20250102	3555	-31.79	20240314	1791	35.40	20241209	0.77	N	046120	500	137 억	588893	N	N	N	N
110	20250311	120502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	-75	5	-2.98	271390056	111800	100.79	2500	2500	2395	3265	1765	2515	2427.46	2.15	-11780	2621	2567	2541	2487	2461	2555	2475	137	750	500	1710	5	1	27449486	670	-30.12	1.24	12	0.41	-81.00	1966.00	3555	20240314	-31.36	1791	20241209	36.24	2790	-12.54	20250219	1906	28.02	20250102	3555	-31.36	20240314	1791	36.24	20241209	0.77	N	046120	500	137 억	588893	N	N	N	N
111	20250311	110502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	-110	5	-4.37	249142461	102612	92.51	2500	2500	2395	3265	1765	2515	2428.01	2.15	-16162	2621	2567	2541	2487	2461	2555	2475	137	750	500	1710	5	1	27449486	660	-29.69	1.22	12	0.37	-81.00	1966.00	3555	20240314	-32.35	1791	20241209	34.28	2790	-13.80	20250219	1906	26.18	20250102	3555	-32.35	20240314	1791	34.28	20241209	0.77	N	046120	500	137 억	588893	N	N	N	N
112	20250311	100503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-95	5	-3.78	168452860	69027	62.23	2500	2500	2410	3265	1765	2515	2440.39	2.15	-8214	2621	2567	2541	2487	2461	2555	2475	137	750	500	1710	5	1	27449486	664	-29.88	1.23	12	0.25	-81.00	1966.00	3555	20240314	-31.93	1791	20241209	35.12	2790	-13.26	20250219	1906	26.97	20250102	3555	-31.93	20240314	1791	35.12	20241209	0.77	N	046120	500	137 억	588893	N	N	N	N
113	20250311	090503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	-60	5	-2.39	50530590	20500	18.48	2500	2500	2415	3265	1765	2515	2464.91	2.15	-6780	2621	2567	2541	2487	2461	2555	2475	137	750	500	1710	5	1	27449486	674	-30.31	1.25	12	0.07	-81.00	1966.00	3555	20240314	-30.94	1791	20241209	37.07	2790	-12.01	20250219	1906	28.80	20250102	3555	-30.94	20240314	1791	37.07	20241209	0.77	N	046120	500	137 억	588893	N	N	N	N
114	20250310	160458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-80	5	-3.08	277079405	109589	94.18	2595	2595	2515	3370	1820	2595	2528.43	2.28	-36548	2668	2631	2578	2541	2488	2650	2560	137	775	500	1760	5	1	27449486	690	-31.05	1.28	12	0.40	-81.00	1966.00	3555	20240314	-29.25	1791	20241209	40.42	2790	-9.86	20250219	1906	31.95	20250102	3555	-29.25	20240314	1791	40.42	20241209	0.79	N	046120	500	137 억	624935	N	N	N	N
115	20250310	150501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-70	5	-2.70	253621945	100263	86.16	2595	2595	2515	3370	1820	2595	2529.57	2.28	-33239	2668	2631	2578	2541	2488	2650	2560	137	775	500	1760	5	1	27449486	693	-31.17	1.28	12	0.37	-81.00	1966.00	3555	20240314	-28.97	1791	20241209	40.98	2790	-9.50	20250219	1906	32.48	20250102	3555	-28.97	20240314	1791	40.98	20241209	0.79	N	046120	500	137 억	624935	N	N	N	N
116	20250310	140500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-65	5	-2.50	227960995	90084	77.42	2595	2595	2515	3370	1820	2595	2530.54	2.28	-27068	2668	2631	2578	2541	2488	2650	2560	137	775	500	1760	5	1	27449486	694	-31.23	1.29	12	0.33	-81.00	1966.00	3555	20240314	-28.83	1791	20241209	41.26	2790	-9.32	20250219	1906	32.74	20250102	3555	-28.83	20240314	1791	41.26	20241209	0.79	N	046120	500	137 억	624935	N	N	N	N
117	20250310	130500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-65	5	-2.50	183504465	72477	62.29	2595	2595	2515	3370	1820	2595	2531.90	2.28	-26436	2668	2631	2578	2541	2488	2650	2560	137	775	500	1760	5	1	27449486	694	-31.23	1.29	12	0.26	-81.00	1966.00	3555	20240314	-28.83	1791	20241209	41.26	2790	-9.32	20250219	1906	32.74	20250102	3555	-28.83	20240314	1791	41.26	20241209	0.79	N	046120	500	137 억	624935	N	N	N	N
118	20250310	120458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-60	5	-2.31	167441760	66135	56.84	2595	2595	2515	3370	1820	2595	2531.82	2.28	-25592	2668	2631	2578	2541	2488	2650	2560	137	775	500	1760	5	1	27449486	696	-31.30	1.29	12	0.24	-81.00	1966.00	3555	20240314	-28.69	1791	20241209	41.54	2790	-9.14	20250219	1906	33.00	20250102	3555	-28.69	20240314	1791	41.54	20241209	0.79	N	046120	500	137 억	624935	N	N	N	N
119	20250310	110458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-60	5	-2.31	157318325	62139	53.40	2595	2595	2515	3370	1820	2595	2531.72	2.28	-25206	2668	2631	2578	2541	2488	2650	2560	137	775	500	1760	5	1	27449486	696	-31.30	1.29	12	0.23	-81.00	1966.00	3555	20240314	-28.69	1791	20241209	41.54	2790	-9.14	20250219	1906	33.00	20250102	3555	-28.69	20240314	1791	41.54	20241209	0.79	N	046120	500	137 억	624935	N	N	N	N
120	20250310	100459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-75	5	-2.89	115301915	45476	39.08	2595	2595	2515	3370	1820	2595	2535.45	2.28	-24699	2668	2631	2578	2541	2488	2650	2560	137	775	500	1760	5	1	27449486	692	-31.11	1.28	12	0.17	-81.00	1966.00	3555	20240314	-29.11	1791	20241209	40.70	2790	-9.68	20250219	1906	32.21	20250102	3555	-29.11	20240314	1791	40.70	20241209	0.79	N	046120	500	137 억	624935	N	N	N	N
121	20250310	090500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-50	5	-1.93	23216855	9046	7.77	2595	2595	2545	3370	1820	2595	2566.53	2.28	-5068	2668	2631	2578	2541	2488	2650	2560	137	775	500	1760	5	1	27449486	699	-31.42	1.29	12	0.03	-81.00	1966.00	3555	20240314	-28.41	1791	20241209	42.10	2790	-8.78	20250219	1906	33.53	20250102	3555	-28.41	20240314	1791	42.10	20241209	0.79	N	046120	500	137 억	624935	N	N	N	N
122	20250307	160458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	0	3	0.00	298741060	115990	84.45	2585	2615	2525	3370	1820	2595	2575.57	2.26	4151	2685	2640	2595	2550	2505	2617	2527	137	775	500	1760	5	1	27449486	712	-32.04	1.32	12	0.42	-81.00	1966.00	3555	20240314	-27.00	1791	20241209	44.89	2790	-6.99	20250219	1906	36.15	20250102	3555	-27.00	20240314	1791	44.89	20241209	0.80	N	046120	500	137 억	621280	N	N	N	N
123	20250307	150500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-5	5	-0.19	275057320	106868	77.81	2585	2615	2525	3370	1820	2595	2573.80	2.26	7269	2685	2640	2595	2550	2505	2617	2527	137	775	500	1760	5	1	27449486	711	-31.98	1.32	12	0.39	-81.00	1966.00	3555	20240314	-27.14	1791	20241209	44.61	2790	-7.17	20250219	1906	35.89	20250102	3555	-27.14	20240314	1791	44.61	20241209	0.80	N	046120	500	137 억	621280	N	N	N	N
124	20250307	140458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	15	2	0.58	228207945	88837	64.68	2585	2615	2525	3370	1820	2595	2568.84	2.26	5998	2685	2640	2595	2550	2505	2617	2527	137	775	500	1760	5	1	27449486	716	-32.22	1.33	12	0.32	-81.00	1966.00	3555	20240314	-26.58	1791	20241209	45.73	2790	-6.45	20250219	1906	36.94	20250102	3555	-26.58	20240314	1791	45.73	20241209	0.80	N	046120	500	137 억	621280	N	N	N	N
125	20250307	130459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	0	3	0.00	182218440	71168	51.82	2585	2595	2525	3370	1820	2595	2560.40	2.26	8689	2685	2640	2595	2550	2505	2617	2527	137	775	500	1760	5	1	27449486	712	-32.04	1.32	12	0.26	-81.00	1966.00	3555	20240314	-27.00	1791	20241209	44.89	2790	-6.99	20250219	1906	36.15	20250102	3555	-27.00	20240314	1791	44.89	20241209	0.80	N	046120	500	137 억	621280	N	N	N	N
126	20250307	120500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-15	5	-0.58	158963365	62186	45.28	2585	2590	2525	3370	1820	2595	2556.26	2.26	4111	2685	2640	2595	2550	2505	2617	2527	137	775	500	1760	5	1	27449486	708	-31.85	1.31	12	0.23	-81.00	1966.00	3555	20240314	-27.43	1791	20241209	44.05	2790	-7.53	20250219	1906	35.36	20250102	3555	-27.43	20240314	1791	44.05	20241209	0.80	N	046120	500	137 억	621280	N	N	N	N
127	20250307	110459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	-20	5	-0.77	114202730	44807	32.62	2585	2585	2525	3370	1820	2595	2548.77	2.26	-1382	2685	2640	2595	2550	2505	2617	2527	137	775	500	1760	5	1	27449486	707	-31.79	1.31	12	0.16	-81.00	1966.00	3555	20240314	-27.57	1791	20241209	43.77	2790	-7.71	20250219	1906	35.10	20250102	3555	-27.57	20240314	1791	43.77	20241209	0.80	N	046120	500	137 억	621280	N	N	N	N
128	20250307	100457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	-25	5	-0.96	97755340	38417	27.97	2585	2585	2525	3370	1820	2595	2544.59	2.26	18	2685	2640	2595	2550	2505	2617	2527	137	775	500	1760	5	1	27449486	705	-31.73	1.31	12	0.14	-81.00	1966.00	3555	20240314	-27.71	1791	20241209	43.50	2790	-7.89	20250219	1906	34.84	20250102	3555	-27.71	20240314	1791	43.50	20241209	0.80	N	046120	500	137 억	621280	N	N	N	N
129	20250307	090500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-55	5	-2.12	21928425	8616	6.27	2585	2585	2530	3370	1820	2595	2545.08	2.26	431	2685	2640	2595	2550	2505	2617	2527	137	775	500	1760	5	1	27449486	697	-31.36	1.29	12	0.03	-81.00	1966.00	3555	20240314	-28.55	1791	20241209	41.82	2790	-8.96	20250219	1906	33.26	20250102	3555	-28.55	20240314	1791	41.82	20241209	0.80	N	046120	500	137 억	621280	N	N	N	N
130	20250306	160457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-5	5	-0.19	356196072	137317	96.12	2600	2640	2550	3380	1820	2600	2593.97	2.36	-36256	2680	2640	2575	2535	2470	2660	2555	137	780	500	1760	5	1	27449486	712	-32.04	1.32	12	0.50	-81.00	1966.00	3555	20240314	-27.00	1791	20241209	44.89	2790	-6.99	20250219	1906	36.15	20250102	3555	-27.00	20240314	1791	44.89	20241209	0.80	N	046120	500	137 억	646803	N	N	N	N
131	20250306	150456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-15	5	-0.58	345162007	133052	93.14	2600	2640	2550	3380	1820	2600	2594.19	2.36	-35866	2680	2640	2575	2535	2470	2660	2555	137	780	500	1760	5	1	27449486	710	-31.91	1.31	12	0.48	-81.00	1966.00	3555	20240314	-27.29	1791	20241209	44.33	2790	-7.35	20250219	1906	35.62	20250102	3555	-27.29	20240314	1791	44.33	20241209	0.80	N	046120	500	137 억	646803	N	N	N	N
132	20250306	140455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-40	5	-1.54	314087657	120963	84.67	2600	2640	2550	3380	1820	2600	2596.56	2.36	-30617	2680	2640	2575	2535	2470	2660	2555	137	780	500	1760	5	1	27449486	703	-31.60	1.30	12	0.44	-81.00	1966.00	3555	20240314	-27.99	1791	20241209	42.94	2790	-8.24	20250219	1906	34.31	20250102	3555	-27.99	20240314	1791	42.94	20241209	0.80	N	046120	500	137 억	646803	N	N	N	N
133	20250306	130456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	-25	5	-0.96	250230177	96082	67.26	2600	2640	2560	3380	1820	2600	2604.34	2.36	-28962	2680	2640	2575	2535	2470	2660	2555	137	780	500	1760	5	1	27449486	707	-31.79	1.31	12	0.35	-81.00	1966.00	3555	20240314	-27.57	1791	20241209	43.77	2790	-7.71	20250219	1906	35.10	20250102	3555	-27.57	20240314	1791	43.77	20241209	0.80	N	046120	500	137 억	646803	N	N	N	N
134	20250306	120456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-5	5	-0.19	202998442	77796	54.46	2600	2640	2560	3380	1820	2600	2609.37	2.36	-17065	2680	2640	2575	2535	2470	2660	2555	137	780	500	1760	5	1	27449486	712	-32.04	1.32	12	0.28	-81.00	1966.00	3555	20240314	-27.00	1791	20241209	44.89	2790	-6.99	20250219	1906	36.15	20250102	3555	-27.00	20240314	1791	44.89	20241209	0.80	N	046120	500	137 억	646803	N	N	N	N
135	20250306	110454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-5	5	-0.19	192683597	73821	51.67	2600	2640	2560	3380	1820	2600	2610.15	2.36	-15728	2680	2640	2575	2535	2470	2660	2555	137	780	500	1760	5	1	27449486	712	-32.04	1.32	12	0.27	-81.00	1966.00	3555	20240314	-27.00	1791	20241209	44.89	2790	-6.99	20250219	1906	36.15	20250102	3555	-27.00	20240314	1791	44.89	20241209	0.80	N	046120	500	137 억	646803	N	N	N	N
136	20250306	100456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	20	2	0.77	136243297	52117	36.48	2600	2640	2560	3380	1820	2600	2614.18	2.36	-16180	2680	2640	2575	2535	2470	2660	2555	137	780	500	1760	5	1	27449486	719	-32.35	1.33	12	0.19	-81.00	1966.00	3555	20240314	-26.30	1791	20241209	46.29	2790	-6.09	20250219	1906	37.46	20250102	3555	-26.30	20240314	1791	46.29	20241209	0.80	N	046120	500	137 억	646803	N	N	N	N
137	20250306	090458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-35	5	-1.35	11423875	4421	3.09	2600	2610	2565	3380	1820	2600	2584.00	2.36	-1077	2680	2640	2575	2535	2470	2660	2555	137	780	500	1760	5	1	27449486	704	-31.67	1.30	12	0.02	-81.00	1966.00	3555	20240314	-27.85	1791	20241209	43.22	2790	-8.06	20250219	1906	34.58	20250102	3555	-27.85	20240314	1791	43.22	20241209	0.80	N	046120	500	137 억	646803	N	N	N	N
138	20250305	160451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	85	2	3.38	365443193	142379	104.26	2510	2615	2510	3265	1765	2515	2566.69	2.19	47887	2605	2560	2530	2485	2455	2545	2470	137	750	500	1710	5	1	27449486	714	-32.10	1.32	12	0.52	-81.00	1966.00	3555	20240314	-26.86	1791	20241209	45.17	2790	-6.81	20250219	1906	36.41	20250102	3555	-26.86	20240314	1791	45.17	20241209	0.82	N	046120	500	137 억	600297	N	N	N	N
139	20250305	150453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	70	2	2.78	301927133	117956	86.38	2510	2600	2510	3265	1765	2515	2559.66	2.19	37436	2605	2560	2530	2485	2455	2545	2470	137	750	500	1710	5	1	27449486	710	-31.91	1.31	12	0.43	-81.00	1966.00	3555	20240314	-27.29	1791	20241209	44.33	2790	-7.35	20250219	1906	35.62	20250102	3555	-27.29	20240314	1791	44.33	20241209	0.82	N	046120	500	137 억	600297	N	N	N	N
140	20250305	140451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2582	67	2	2.66	274715520	107439	78.68	2510	2600	2510	3265	1765	2515	2556.94	2.19	30352	2605	2560	2530	2485	2455	2545	2470	137	750	500	1710	5	1	27449486	709	-31.88	1.31	12	0.39	-81.00	1966.00	3555	20240314	-27.37	1791	20241209	44.17	2790	-7.46	20250219	1906	35.47	20250102	3555	-27.37	20240314	1791	44.17	20241209	0.82	N	046120	500	137 억	600297	N	N	N	N
141	20250305	130450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	75	2	2.98	256060210	100227	73.39	2510	2600	2510	3265	1765	2515	2554.80	2.19	27595	2605	2560	2530	2485	2455	2545	2470	137	750	500	1710	5	1	27449486	711	-31.98	1.32	12	0.37	-81.00	1966.00	3555	20240314	-27.14	1791	20241209	44.61	2790	-7.17	20250219	1906	35.89	20250102	3555	-27.14	20240314	1791	44.61	20241209	0.82	N	046120	500	137 억	600297	N	N	N	N
142	20250305	120452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	60	2	2.39	220110945	86222	63.14	2510	2595	2510	3265	1765	2515	2552.84	2.19	22561	2605	2560	2530	2485	2455	2545	2470	137	750	500	1710	5	1	27449486	707	-31.79	1.31	12	0.31	-81.00	1966.00	3555	20240314	-27.57	1791	20241209	43.77	2790	-7.71	20250219	1906	35.10	20250102	3555	-27.57	20240314	1791	43.77	20241209	0.82	N	046120	500	137 억	600297	N	N	N	N
143	20250305	110449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	75	2	2.98	184110575	72175	52.85	2510	2595	2510	3265	1765	2515	2550.89	2.19	17622	2605	2560	2530	2485	2455	2545	2470	137	750	500	1710	5	1	27449486	711	-31.98	1.32	12	0.26	-81.00	1966.00	3555	20240314	-27.14	1791	20241209	44.61	2790	-7.17	20250219	1906	35.89	20250102	3555	-27.14	20240314	1791	44.61	20241209	0.82	N	046120	500	137 억	600297	N	N	N	N
144	20250305	100452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	40	2	1.59	115662895	45509	33.33	2510	2575	2510	3265	1765	2515	2541.54	2.19	11935	2605	2560	2530	2485	2455	2545	2470	137	750	500	1710	5	1	27449486	701	-31.54	1.30	12	0.17	-81.00	1966.00	3555	20240314	-28.13	1791	20241209	42.66	2790	-8.42	20250219	1906	34.05	20250102	3555	-28.13	20240314	1791	42.66	20241209	0.82	N	046120	500	137 억	600297	N	N	N	N
145	20250305	090449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	30	2	1.19	27854795	10982	8.04	2510	2565	2510	3265	1765	2515	2536.40	2.19	7680	2605	2560	2530	2485	2455	2545	2470	137	750	500	1710	5	1	27449486	699	-31.42	1.29	12	0.04	-81.00	1966.00	3555	20240314	-28.41	1791	20241209	42.10	2790	-8.78	20250219	1906	33.53	20250102	3555	-28.41	20240314	1791	42.10	20241209	0.82	N	046120	500	137 억	600297	N	N	N	N
146	20250304	160447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-80	5	-3.08	339844917	134133	41.96	2560	2575	2500	3370	1820	2595	2533.68	2.30	-31440	2705	2650	2580	2525	2455	2677	2552	137	775	500	1760	5	1	27449486	690	-31.05	1.28	12	0.49	-81.00	1966.00	3555	20240314	-29.25	1791	20241209	40.42	2790	-9.86	20250219	1906	31.95	20250102	3555	-29.25	20240314	1791	40.42	20241209	0.83	N	046120	500	137 억	631015	N	N	N	N
147	20250304	150444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-65	5	-2.50	315535517	124473	38.94	2560	2575	2500	3370	1820	2595	2534.97	2.30	-31508	2705	2650	2580	2525	2455	2677	2552	137	775	500	1760	5	1	27449486	694	-31.23	1.29	12	0.45	-81.00	1966.00	3555	20240314	-28.83	1791	20241209	41.26	2790	-9.32	20250219	1906	32.74	20250102	3555	-28.83	20240314	1791	41.26	20241209	0.83	N	046120	500	137 억	631015	N	N	N	N
148	20250304	140447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-65	5	-2.50	269494727	106194	33.22	2560	2575	2500	3370	1820	2595	2537.76	2.30	-30971	2705	2650	2580	2525	2455	2677	2552	137	775	500	1760	5	1	27449486	694	-31.23	1.29	12	0.39	-81.00	1966.00	3555	20240314	-28.83	1791	20241209	41.26	2790	-9.32	20250219	1906	32.74	20250102	3555	-28.83	20240314	1791	41.26	20241209	0.83	N	046120	500	137 억	631015	N	N	N	N
149	20250304	130446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-55	5	-2.12	248664392	97990	30.65	2560	2575	2500	3370	1820	2595	2537.65	2.30	-31985	2705	2650	2580	2525	2455	2677	2552	137	775	500	1760	5	1	27449486	697	-31.36	1.29	12	0.36	-81.00	1966.00	3555	20240314	-28.55	1791	20241209	41.82	2790	-8.96	20250219	1906	33.26	20250102	3555	-28.55	20240314	1791	41.82	20241209	0.83	N	046120	500	137 억	631015	N	N	N	N
150	20250304	120444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-45	5	-1.73	204748477	80625	25.22	2560	2575	2500	3370	1820	2595	2539.52	2.30	-31423	2705	2650	2580	2525	2455	2677	2552	137	775	500	1760	5	1	27449486	700	-31.48	1.30	12	0.29	-81.00	1966.00	3555	20240314	-28.27	1791	20241209	42.38	2790	-8.60	20250219	1906	33.79	20250102	3555	-28.27	20240314	1791	42.38	20241209	0.83	N	046120	500	137 억	631015	N	N	N	N
151	20250304	110446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-40	5	-1.54	187486077	73841	23.10	2560	2575	2500	3370	1820	2595	2539.05	2.30	-30783	2705	2650	2580	2525	2455	2677	2552	137	775	500	1760	5	1	27449486	701	-31.54	1.30	12	0.27	-81.00	1966.00	3555	20240314	-28.13	1791	20241209	42.66	2790	-8.42	20250219	1906	34.05	20250102	3555	-28.13	20240314	1791	42.66	20241209	0.83	N	046120	500	137 억	631015	N	N	N	N
152	20250304	100443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-35	5	-1.35	135510002	53464	16.72	2560	2575	2500	3370	1820	2595	2534.60	2.30	-24017	2705	2650	2580	2525	2455	2677	2552	137	775	500	1760	5	1	27449486	703	-31.60	1.30	12	0.19	-81.00	1966.00	3555	20240314	-27.99	1791	20241209	42.94	2790	-8.24	20250219	1906	34.31	20250102	3555	-27.99	20240314	1791	42.94	20241209	0.83	N	046120	500	137 억	631015	N	N	N	N
153	20250304	090441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-85	5	-3.28	48825555	19293	6.04	2560	2565	2510	3370	1820	2595	2530.74	2.30	-15162	2705	2650	2580	2525	2455	2677	2552	137	775	500	1760	5	1	27449486	689	-30.99	1.28	12	0.07	-81.00	1966.00	3555	20240314	-29.40	1791	20241209	40.15	2790	-10.04	20250219	1906	31.69	20250102	3555	-29.40	20240314	1791	40.15	20241209	0.83	N	046120	500	137 억	631015	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History