KissMeData/047920/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160526	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21250	-750	5	-3.41	11798420600	547763	54.77	22550	22550	21050	28600	15400	22000	21540.40	1.63	0	-106515	23133	22566	21883	21316	20633	22850	21600	159	6600	500	15400	50	1	31814994	6761	332.03	5.81	12	1.72	64.00	3659.00	42050	20240321	-49.46	15150	20240520	40.26	33250	-36.09	20250227	17100	24.27	20250321	40300	-47.27	20240329	15150	40.26	20240520	0.00	N	047920	500	159 억		518048	N	N	97	N	00	N
3	20250328	150528	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21200	-800	5	-3.64	11186434400	518919	51.89	22550	22550	21050	28600	15400	22000	21557.19	1.63	0	-102481	23133	22566	21883	21316	20633	22850	21600	159	6600	500	15400	50	1	31814994	6745	331.25	5.79	12	1.63	64.00	3659.00	42050	20240321	-49.58	15150	20240520	39.93	33250	-36.24	20250227	17100	23.98	20250321	40300	-47.39	20240329	15150	39.93	20240520	0.00	N	047920	500	159 억		518048	N	N	136	N	00	N
4	20250328	140529	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21200	-800	5	-3.64	10449770050	484128	48.41	22550	22550	21050	28600	15400	22000	21584.72	1.63	0	-105355	23133	22566	21883	21316	20633	22850	21600	159	6600	500	15400	50	1	31814994	6745	331.25	5.79	12	1.52	64.00	3659.00	42050	20240321	-49.58	15150	20240520	39.93	33250	-36.24	20250227	17100	23.98	20250321	40300	-47.39	20240329	15150	39.93	20240520	0.00	N	047920	500	159 억		518048	N	N	136	N	00	N
5	20250328	130529	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21300	-700	5	-3.18	9127308700	421908	42.19	22550	22550	21050	28600	15400	22000	21633.41	1.63	0	-95421	23133	22566	21883	21316	20633	22850	21600	159	6600	500	15400	50	1	31814994	6777	332.81	5.82	12	1.33	64.00	3659.00	42050	20240321	-49.35	15150	20240520	40.59	33250	-35.94	20250227	17100	24.56	20250321	40300	-47.15	20240329	15150	40.59	20240520	0.00	N	047920	500	159 억		518048	N	N	136	N	00	N
6	20250328	120528	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21300	-700	5	-3.18	8528211350	393741	39.37	22550	22550	21050	28600	15400	22000	21659.44	1.63	0	-95975	23133	22566	21883	21316	20633	22850	21600	159	6600	500	15400	50	1	31814994	6777	332.81	5.82	12	1.24	64.00	3659.00	42050	20240321	-49.35	15150	20240520	40.59	33250	-35.94	20250227	17100	24.56	20250321	40300	-47.15	20240329	15150	40.59	20240520	0.00	N	047920	500	159 억		518048	N	N	136	N	00	N
7	20250328	110526	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21400	-600	5	-2.73	7991833325	368655	36.86	22550	22550	21050	28600	15400	22000	21678.35	1.63	0	-97034	23133	22566	21883	21316	20633	22850	21600	159	6600	500	15400	50	1	31814994	6808	334.38	5.85	12	1.16	64.00	3659.00	42050	20240321	-49.11	15150	20240520	41.25	33250	-35.64	20250227	17100	25.15	20250321	40300	-46.90	20240329	15150	41.25	20240520	0.00	N	047920	500	159 억		518048	N	N	136	N	00	N
8	20250328	100529	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21350	-650	5	-2.95	7042856225	324166	32.41	22550	22550	21050	28600	15400	22000	21726.08	1.63	0	-92238	23133	22566	21883	21316	20633	22850	21600	159	6600	500	15400	50	1	31814994	6793	333.59	5.83	12	1.02	64.00	3659.00	42050	20240321	-49.23	15150	20240520	40.92	33250	-35.79	20250227	17100	24.85	20250321	40300	-47.02	20240329	15150	40.92	20240520	0.00	N	047920	500	159 억		518048	N	N	136	N	00	N
9	20250328	090533	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21400	-600	5	-2.73	2537658125	115471	11.55	22550	22550	21050	28600	15400	22000	21976.58	1.63	0	-42748	23133	22566	21883	21316	20633	22850	21600	159	6600	500	15400	50	1	31814994	6808	334.38	5.85	12	0.36	64.00	3659.00	42050	20240321	-49.11	15150	20240520	41.25	33250	-35.64	20250227	17100	25.15	20250321	40300	-46.90	20240329	15150	41.25	20240520	0.00	N	047920	500	159 억		518048	N	N	136	N	00	N
10	20250327	161429	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22000	550	2	2.56	21736531225	992915	146.77	21300	22450	21200	27850	15050	21450	21891.46	1.59	0	9386	22350	21900	21250	20800	20150	22125	21025	159	6400	500	15010	50	1	31814994	6999	343.75	6.01	12	3.12	64.00	3659.00	42050	20240321	-47.68	15150	20240520	45.21	33250	-33.83	20250227	17100	28.65	20250321	41000	-46.34	20240327	15150	45.21	20240520	0.00	N	047920	500	159 억		507122	N	N	136	N	00	N
11	20250327	150528	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22050	600	2	2.80	20827680350	951627	140.67	21300	22450	21200	27850	15050	21450	21886.39	1.59	0	3267	22350	21900	21250	20800	20150	22125	21025	159	6400	500	15010	50	1	31814994	7015	344.53	6.03	12	2.99	64.00	3659.00	42050	20240321	-47.56	15150	20240520	45.54	33250	-33.68	20250227	17100	28.95	20250321	41000	-46.22	20240327	15150	45.54	20240520	0.00	N	047920	500	159 억		507122	N	N	169	N	00	N
12	20250327	140526	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22200	750	2	3.50	17457371325	799252	118.14	21300	22325	21200	27850	15050	21450	21842.14	1.59	0	28571	22350	21900	21250	20800	20150	22125	21025	159	6400	500	15010	50	1	31814994	7063	346.88	6.07	12	2.51	64.00	3659.00	42050	20240321	-47.21	15150	20240520	46.53	33250	-33.23	20250227	17100	29.82	20250321	41000	-45.85	20240327	15150	46.53	20240520	0.00	N	047920	500	159 억		507122	N	N	169	N	00	N
13	20250327	130524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21975	525	2	2.45	14445634425	663127	98.02	21300	22200	21200	27850	15050	21450	21784.11	1.59	0	-426	22350	21900	21250	20800	20150	22125	21025	159	6400	500	15010	50	1	31814994	6991	343.36	6.01	12	2.08	64.00	3659.00	42050	20240321	-47.74	15150	20240520	45.05	33250	-33.91	20250227	17100	28.51	20250321	41000	-46.40	20240327	15150	45.05	20240520	0.00	N	047920	500	159 억		507122	N	N	169	N	00	N
14	20250327	120529	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22000	550	2	2.56	13476081350	618865	91.48	21300	22200	21200	27850	15050	21450	21775.48	1.59	0	-3775	22350	21900	21250	20800	20150	22125	21025	159	6400	500	15010	50	1	31814994	6999	343.75	6.01	12	1.95	64.00	3659.00	42050	20240321	-47.68	15150	20240520	45.21	33250	-33.83	20250227	17100	28.65	20250321	41000	-46.34	20240327	15150	45.21	20240520	0.00	N	047920	500	159 억		507122	N	N	169	N	00	N
15	20250327	110529	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21600	150	2	0.70	10827489700	497961	73.61	21300	22200	21200	27850	15050	21450	21743.65	1.59	0	-24377	22350	21900	21250	20800	20150	22125	21025	159	6400	500	15010	50	1	31814994	6872	337.50	5.90	12	1.57	64.00	3659.00	42050	20240321	-48.63	15150	20240520	42.57	33250	-35.04	20250227	17100	26.32	20250321	41000	-47.32	20240327	15150	42.57	20240520	0.00	N	047920	500	159 억		507122	N	N	169	N	00	N
16	20250327	100525	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21750	300	2	1.40	8565997625	393747	58.20	21300	22200	21200	27850	15050	21450	21755.08	1.59	0	-11647	22350	21900	21250	20800	20150	22125	21025	159	6400	500	15010	50	1	31814994	6920	339.84	5.94	12	1.24	64.00	3659.00	42050	20240321	-48.28	15150	20240520	43.56	33250	-34.59	20250227	17100	27.19	20250321	41000	-46.95	20240327	15150	43.56	20240520	0.00	N	047920	500	159 억		507122	N	N	169	N	00	N
17	20250327	090527	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22100	650	2	3.03	1024921225	47384	7.00	21300	22200	21200	27850	15050	21450	21630.11	1.59	0	4910	22350	21900	21250	20800	20150	22125	21025	159	6400	500	15010	50	1	31814994	7031	345.31	6.04	12	0.15	64.00	3659.00	42050	20240321	-47.44	15150	20240520	45.87	33250	-33.53	20250227	17100	29.24	20250321	41000	-46.10	20240327	15150	45.87	20240520	0.00	N	047920	500	159 억		507122	N	N	169	N	00	N
18	20250326	160522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21450	200	2	0.94	14241386575	670510	30.48	21000	21700	20600	27600	14900	21250	21239.22	1.40	0	23746	23683	22466	21633	20416	19583	22050	20000	159	6350	500	14870	50	1	31814994	6824	335.16	5.86	12	2.11	64.00	3659.00	42050	20240321	-48.99	15150	20240520	41.58	33250	-35.49	20250227	17100	25.44	20250321	41900	-48.81	20240326	15150	41.58	20240520	0.00	N	047920	500	159 억		446324	N	N	169	N	00	N
19	20250326	150521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21300	50	2	0.24	13537286675	637582	28.99	21000	21700	20600	27600	14900	21250	21232.21	1.40	0	24055	23683	22466	21633	20416	19583	22050	20000	159	6350	500	14870	50	1	31814994	6777	332.81	5.82	12	2.00	64.00	3659.00	42050	20240321	-49.35	15150	20240520	40.59	33250	-35.94	20250227	17100	24.56	20250321	41900	-49.16	20240326	15150	40.59	20240520	0.00	N	047920	500	159 억		446324	N	N	110	N	00	N
20	20250326	140522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21200	-50	5	-0.24	12486190325	588097	26.74	21000	21700	20600	27600	14900	21250	21231.49	1.40	0	18761	23683	22466	21633	20416	19583	22050	20000	159	6350	500	14870	50	1	31814994	6745	331.25	5.79	12	1.85	64.00	3659.00	42050	20240321	-49.58	15150	20240520	39.93	33250	-36.24	20250227	17100	23.98	20250321	41900	-49.40	20240326	15150	39.93	20240520	0.00	N	047920	500	159 억		446324	N	N	110	N	00	N
21	20250326	130524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21300	50	2	0.24	11521845150	542853	24.68	21000	21700	20600	27600	14900	21250	21224.58	1.40	0	10963	23683	22466	21633	20416	19583	22050	20000	159	6350	500	14870	50	1	31814994	6777	332.81	5.82	12	1.71	64.00	3659.00	42050	20240321	-49.35	15150	20240520	40.59	33250	-35.94	20250227	17100	24.56	20250321	41900	-49.16	20240326	15150	40.59	20240520	0.00	N	047920	500	159 억		446324	N	N	110	N	00	N
22	20250326	120525	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21300	50	2	0.24	10788497150	508313	23.11	21000	21700	20600	27600	14900	21250	21224.09	1.40	0	18591	23683	22466	21633	20416	19583	22050	20000	159	6350	500	14870	50	1	31814994	6777	332.81	5.82	12	1.60	64.00	3659.00	42050	20240321	-49.35	15150	20240520	40.59	33250	-35.94	20250227	17100	24.56	20250321	41900	-49.16	20240326	15150	40.59	20240520	0.00	N	047920	500	159 억		446324	N	N	110	N	00	N
23	20250326	110523	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21450	200	2	0.94	8650437100	407614	18.53	21000	21700	20600	27600	14900	21250	21222.08	1.40	0	29100	23683	22466	21633	20416	19583	22050	20000	159	6350	500	14870	50	1	31814994	6824	335.16	5.86	12	1.28	64.00	3659.00	42050	20240321	-48.99	15150	20240520	41.58	33250	-35.49	20250227	17100	25.44	20250321	41900	-48.81	20240326	15150	41.58	20240520	0.00	N	047920	500	159 억		446324	N	N	110	N	00	N
24	20250326	100524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21100	-150	5	-0.71	6635715275	313496	14.25	21000	21700	20600	27600	14900	21250	21166.65	1.40	0	8066	23683	22466	21633	20416	19583	22050	20000	159	6350	500	14870	50	1	31814994	6713	329.69	5.77	12	0.99	64.00	3659.00	42050	20240321	-49.82	15150	20240520	39.27	33250	-36.54	20250227	17100	23.39	20250321	41900	-49.64	20240326	15150	39.27	20240520	0.00	N	047920	500	159 억		446324	N	N	110	N	00	N
25	20250326	090523	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20900	-350	5	-1.65	1383653100	65879	3.00	21000	21200	20700	27600	14900	21250	21000.42	1.40	0	15184	23683	22466	21633	20416	19583	22050	20000	159	6350	500	14870	50	1	31814994	6649	326.56	5.71	12	0.21	64.00	3659.00	42050	20240321	-50.30	15150	20240520	37.95	33250	-37.14	20250227	17100	22.22	20250321	41900	-50.12	20240326	15150	37.95	20240520	0.00	N	047920	500	159 억		446324	N	N	110	N	00	N
26	20250325	160521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21250	0	3	0.00	48184711675	2190360	45.41	22550	22850	20800	27600	14900	21250	21998.76	1.78	0	-136874	23483	22366	20233	19116	16983	22925	19675	159	6350	500	14870	50	1	31814994	6761	332.03	5.81	12	6.88	64.00	3659.00	42050	20240321	-49.46	15150	20240520	40.26	33250	-36.09	20250227	17100	24.27	20250321	41900	-49.28	20240325	15150	40.26	20240520	0.00	N	047920	500	159 억		565818	N	N	110	N	00	N
27	20250325	150521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21300	50	2	0.24	47384662975	2152677	44.63	22550	22850	20800	27600	14900	21250	22012.01	1.78	0	-135005	23483	22366	20233	19116	16983	22925	19675	159	6350	500	14870	50	1	31814994	6777	332.81	5.82	12	6.77	64.00	3659.00	42050	20240321	-49.35	15150	20240520	40.59	33250	-35.94	20250227	17100	24.56	20250321	41900	-49.16	20240325	15150	40.59	20240520	0.00	N	047920	500	159 억		565818	N	N	224	N	00	N
28	20250325	140519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21200	-50	5	-0.24	45025089200	2040827	42.31	22550	22850	20950	27600	14900	21250	22062.23	1.78	0	-137746	23483	22366	20233	19116	16983	22925	19675	159	6350	500	14870	50	1	31814994	6745	331.25	5.79	12	6.41	64.00	3659.00	42050	20240321	-49.58	15150	20240520	39.93	33250	-36.24	20250227	17100	23.98	20250321	41900	-49.40	20240325	15150	39.93	20240520	0.00	N	047920	500	159 억		565818	N	N	224	N	00	N
29	20250325	130520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21650	400	2	1.88	41597753850	1879247	38.96	22550	22850	21150	27600	14900	21250	22135.39	1.78	0	-120461	23483	22366	20233	19116	16983	22925	19675	159	6350	500	14870	50	1	31814994	6888	338.28	5.92	12	5.91	64.00	3659.00	42050	20240321	-48.51	15150	20240520	42.90	33250	-34.89	20250227	17100	26.61	20250321	41900	-48.33	20240325	15150	42.90	20240520	0.00	N	047920	500	159 억		565818	N	N	224	N	00	N
30	20250325	120520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21300	50	2	0.24	38462417300	1733783	35.94	22550	22850	21150	27600	14900	21250	22184.17	1.78	0	-79036	23483	22366	20233	19116	16983	22925	19675	159	6350	500	14870	50	1	31814994	6777	332.81	5.82	12	5.45	64.00	3659.00	42050	20240321	-49.35	15150	20240520	40.59	33250	-35.94	20250227	17100	24.56	20250321	41900	-49.16	20240325	15150	40.59	20240520	0.00	N	047920	500	159 억		565818	N	N	224	N	00	N
31	20250325	110520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22050	800	2	3.76	32718426800	1468425	30.44	22550	22850	21600	27600	14900	21250	22281.39	1.78	0	-84785	23483	22366	20233	19116	16983	22925	19675	159	6350	500	14870	50	1	31814994	7015	344.53	6.03	12	4.62	64.00	3659.00	42050	20240321	-47.56	15150	20240520	45.54	33250	-33.68	20250227	17100	28.95	20250321	41900	-47.37	20240325	15150	45.54	20240520	0.00	N	047920	500	159 억		565818	N	N	224	N	00	N
32	20250325	100528	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22650	1400	2	6.59	25938215875	1167038	24.19	22550	22800	21600	27600	14900	21250	22225.78	1.78	0	-86759	23483	22366	20233	19116	16983	22925	19675	159	6350	500	14870	50	1	31814994	7206	353.91	6.19	12	3.67	64.00	3659.00	42050	20240321	-46.14	15150	20240520	49.50	33250	-31.88	20250227	17100	32.46	20250321	41900	-45.94	20240325	15150	49.50	20240520	0.00	N	047920	500	159 억		565818	N	N	224	N	00	N
33	20250325	090524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21950	700	2	3.29	7123202400	322525	6.69	22550	22550	21600	27600	14900	21250	22086.05	1.78	0	-56780	23483	22366	20233	19116	16983	22925	19675	159	6350	500	14870	50	1	31814994	6983	342.97	6.00	12	1.01	64.00	3659.00	42050	20240321	-47.80	15150	20240520	44.88	33250	-33.98	20250227	17100	28.36	20250321	41900	-47.61	20240325	15150	44.88	20240520	0.00	N	047920	500	159 억		565818	N	N	224	N	00	N
34	20250324	160519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	21250	4150	2	24.27	95637952995	4788476	90.76	18490	21350	18100	22200	11970	17100	19976.90	1.40	0	132829	19473	18286	17693	16506	15913	17990	16210	159	5100	500	11970	50	1	31814994	6761	-33.10	7.31	12	15.05	-642.00	2908.00	42050	20240321	-49.46	15150	20240520	40.26	33250	-36.09	20250227	17100	24.27	20250321	41900	-49.28	20240325	15150	40.26	20240520	0.00	N	047920	500	159 억		443991	N	N	224	N	00	N
35	20250324	150522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20750	3650	2	21.35	91476155245	4589982	87.00	18490	21350	18100	22200	11970	17100	19935.60	1.40	0	132979	19473	18286	17693	16506	15913	17990	16210	159	5100	500	11970	50	1	31814994	6602	-32.32	7.14	12	14.43	-642.00	2908.00	42050	20240321	-50.65	15150	20240520	36.96	33250	-37.59	20250227	17100	21.35	20250321	41900	-50.48	20240325	15150	36.96	20240520	0.00	N	047920	500	159 억		443991	N	N	334	N	00	N
36	20250324	140522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20525	3425	2	20.03	86621211145	4354952	82.54	18490	21350	18100	22200	11970	17100	19896.60	1.40	0	139146	19473	18286	17693	16506	15913	17990	16210	159	5100	500	11970	50	1	31814994	6530	-31.97	7.06	12	13.69	-642.00	2908.00	42050	20240321	-51.19	15150	20240520	35.48	33250	-38.27	20250227	17100	20.03	20250321	41900	-51.01	20240325	15150	35.48	20240520	0.00	N	047920	500	159 억		443991	N	N	334	N	00	N
37	20250324	130522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20550	3450	2	20.18	80937580620	4076751	77.27	18490	21350	18100	22200	11970	17100	19860.11	1.40	0	190225	19473	18286	17693	16506	15913	17990	16210	159	5100	500	11970	50	1	31814994	6538	-32.01	7.07	12	12.81	-642.00	2908.00	42050	20240321	-51.13	15150	20240520	35.64	33250	-38.20	20250227	17100	20.18	20250321	41900	-50.95	20240325	15150	35.64	20240520	0.00	N	047920	500	159 억		443991	N	N	334	N	00	N
38	20250324	120522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20150	3050	2	17.84	67709999895	3434490	65.10	18490	20600	18100	22200	11970	17100	19722.23	1.40	0	151165	19473	18286	17693	16506	15913	17990	16210	159	5100	500	11970	50	1	31814994	6411	-31.39	6.93	12	10.80	-642.00	2908.00	42050	20240321	-52.08	15150	20240520	33.00	33250	-39.40	20250227	17100	17.84	20250321	41900	-51.91	20240325	15150	33.00	20240520	0.00	N	047920	500	159 억		443991	N	N	334	N	00	N
39	20250324	110522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19900	2800	2	16.37	62746955075	3184881	60.37	18490	20600	18100	22200	11970	17100	19709.57	1.40	0	151889	19473	18286	17693	16506	15913	17990	16210	159	5100	500	11970	10	1	31814994	6331	-31.00	6.84	12	10.01	-642.00	2908.00	42050	20240321	-52.68	15150	20240520	31.35	33250	-40.15	20250227	17100	16.37	20250321	41900	-52.51	20240325	15150	31.35	20240520	0.00	N	047920	500	159 억		443991	N	N	334	N	00	N
40	20250324	100520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19960	2860	2	16.73	54774188395	2786584	52.82	18490	20600	18100	22200	11970	17100	19665.45	1.40	0	208681	19473	18286	17693	16506	15913	17990	16210	159	5100	500	11970	10	1	31814994	6350	-31.09	6.86	12	8.76	-642.00	2908.00	42050	20240321	-52.53	15150	20240520	31.75	33250	-39.97	20250227	17100	16.73	20250321	41900	-52.36	20240325	15150	31.75	20240520	0.00	N	047920	500	159 억		443991	N	N	334	N	00	N
41	20250324	090522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19250	2150	2	12.57	12458179245	664194	12.59	18490	19770	18100	22200	11970	17100	18781.75	1.40	0	19347	19473	18286	17693	16506	15913	17990	16210	159	5100	500	11970	10	1	31814994	6124	-29.98	6.62	12	2.09	-642.00	2908.00	42050	20240321	-54.22	15150	20240520	27.06	33250	-42.11	20250227	17100	12.57	20250321	41900	-54.06	20240325	15150	27.06	20240520	0.00	N	047920	500	159 억		443991	N	N	334	N	00	N
42	20250321	160538	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17100	-7300	4	-29.92	92377193965	5238000	272.21	17100	18880	17100	31700	17100	24400	17634.17	1.21	0	57300	30333	27366	25883	22916	21433	26625	22175	159	7300	500	17080	10	1	31814994	5440	-26.64	5.88	12	16.46	-642.00	2908.00	42050	20240321	-59.33	15150	20240520	12.87	33250	-48.57	20250227	17100	0.00	20250321	42050	-59.33	20240321	15150	12.87	20240520	0.00	N	047920	500	159 억		386466	N	N	334	N	00	N
43	20250321	150521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17100	-7300	4	-29.92	91042880965	5159970	268.16	17100	18880	17100	31700	17100	24400	17640.87	1.21	0	57038	30333	27366	25883	22916	21433	26625	22175	159	7300	500	17080	10	1	31814994	5440	-26.64	5.88	12	16.22	-642.00	2908.00	42050	20240321	-59.33	15150	20240520	12.87	33250	-48.57	20250227	17100	0.00	20250321	42050	-59.33	20240321	15150	12.87	20240520	0.00	N	047920	500	159 억		386466	N	N	1309	N	00	N
44	20250321	140521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17100	-7300	4	-29.92	90108348865	5105319	265.32	17100	18880	17100	31700	17100	24400	17646.66	1.21	0	56546	30333	27366	25883	22916	21433	26625	22175	159	7300	500	17080	10	1	31814994	5440	-26.64	5.88	12	16.05	-642.00	2908.00	42050	20240321	-59.33	15150	20240520	12.87	33250	-48.57	20250227	17100	0.00	20250321	42050	-59.33	20240321	15150	12.87	20240520	0.00	N	047920	500	159 억		386466	N	N	1309	N	00	N
45	20250321	130521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17110	-7290	5	-29.88	88267000595	4997646	259.72	17100	18880	17100	31700	17100	24400	17658.41	1.21	0	81917	30333	27366	25883	22916	21433	26625	22175	159	7300	500	17080	10	1	31814994	5444	-26.65	5.88	12	15.71	-642.00	2908.00	42050	20240321	-59.31	15150	20240520	12.94	33250	-48.54	20250227	17100	0.06	20250321	42050	-59.31	20240321	15150	12.94	20240520	0.00	N	047920	500	159 억		386466	N	N	1309	N	00	N
46	20250321	120522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17310	-7090	5	-29.06	83910951930	4743732	246.53	17100	18880	17100	31700	17100	24400	17685.34	1.21	0	102516	30333	27366	25883	22916	21433	26625	22175	159	7300	500	17080	10	1	31814994	5507	-26.96	5.95	12	14.91	-642.00	2908.00	42050	20240321	-58.83	15150	20240520	14.26	33250	-47.94	20250227	17100	1.23	20250321	42050	-58.83	20240321	15150	14.26	20240520	0.00	N	047920	500	159 억		386466	N	N	1309	N	00	N
47	20250321	110521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17120	-7280	5	-29.84	77164756790	4352424	226.19	17100	18880	17100	31700	17100	24400	17725.39	1.21	0	120852	30333	27366	25883	22916	21433	26625	22175	159	7300	500	17080	10	1	31814994	5447	-26.67	5.89	12	13.68	-642.00	2908.00	42050	20240321	-59.29	15150	20240520	13.00	33250	-48.51	20250227	17100	0.12	20250321	42050	-59.29	20240321	15150	13.00	20240520	0.00	N	047920	500	159 억		386466	N	N	1309	N	00	N
48	20250321	100522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17470	-6930	5	-28.40	68305834285	3840087	199.56	17100	18880	17100	31700	17100	24400	17783.36	1.21	0	94619	30333	27366	25883	22916	21433	26625	22175	159	7300	500	17080	10	1	31814994	5558	-27.21	6.01	12	12.07	-642.00	2908.00	42050	20240321	-58.45	15150	20240520	15.31	33250	-47.46	20250227	17100	2.16	20250321	42050	-58.45	20240321	15150	15.31	20240520	0.00	N	047920	500	159 억		386466	N	N	1309	N	00	N
49	20250321	090524	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17100	-7300	4	-29.92	2161570400	125363	6.51	17100	17100	17100	31700	17100	24400	17100.00	1.21	0	3	30333	27366	25883	22916	21433	26625	22175	159	7300	500	17080	10	1	31814994	5440	-26.64	5.88	12	0.39	-642.00	2908.00	42050	20240321	-59.33	15150	20240520	12.87	33250	-48.57	20250227	17100	0.00	20250321	42050	-59.33	20240321	15150	12.87	20240520	0.00	N	047920	500	159 억		386466	N	N	1309	N	00	N
50	20250320	160815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24400	-1450	5	-5.61	48236700325	1855029	174.03	25100	28850	24400	33600	18100	25850	26004.22	1.15	0	14556	28650	27250	26150	24750	23650	26700	24200	159	7750	500	18090	50	1	31814994	7763	-38.01	8.39	12	5.83	-642.00	2908.00	42050	20240321	-41.97	15150	20240520	61.06	33250	-26.62	20250227	20500	19.02	20250310	42050	-41.97	20240321	15150	61.06	20240520	0.00	N	047920	500	159 억		366705	N	N	1309	N	00	N
51	20250320	150521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24850	-1000	5	-3.87	43608383600	1667274	156.42	25100	28850	24550	33600	18100	25850	26155.57	1.15	0	-16636	28650	27250	26150	24750	23650	26700	24200	159	7750	500	18090	50	1	31814994	7906	-38.71	8.55	12	5.24	-642.00	2908.00	42050	20240321	-40.90	15150	20240520	64.03	33250	-25.26	20250227	20500	21.22	20250310	42050	-40.90	20240321	15150	64.03	20240520	0.00	N	047920	500	159 억		366705	N	N	509	N	00	N
52	20250320	140523	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25775	-75	5	-0.29	36121659575	1368716	128.41	25100	28850	24550	33600	18100	25850	26391.07	1.15	0	-21377	28650	27250	26150	24750	23650	26700	24200	159	7750	500	18090	50	1	31814994	8200	-40.15	8.86	12	4.30	-642.00	2908.00	42050	20240321	-38.70	15150	20240520	70.13	33250	-22.48	20250227	20500	25.73	20250310	42050	-38.70	20240321	15150	70.13	20240520	0.00	N	047920	500	159 억		366705	N	N	509	N	00	N
53	20250320	130522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25850	0	3	0.00	33190132175	1255504	117.79	25100	28850	24550	33600	18100	25850	26435.90	1.15	0	-19626	28650	27250	26150	24750	23650	26700	24200	159	7750	500	18090	50	1	31814994	8224	-40.26	8.89	12	3.95	-642.00	2908.00	42050	20240321	-38.53	15150	20240520	70.63	33250	-22.26	20250227	20500	26.10	20250310	42050	-38.53	20240321	15150	70.63	20240520	0.00	N	047920	500	159 억		366705	N	N	509	N	00	N
54	20250320	120520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26250	400	2	1.55	30547113600	1154004	108.26	25100	28850	24550	33600	18100	25850	26470.76	1.15	0	-19603	28650	27250	26150	24750	23650	26700	24200	159	7750	500	18090	50	1	31814994	8351	-40.89	9.03	12	3.63	-642.00	2908.00	42050	20240321	-37.57	15150	20240520	73.27	33250	-21.05	20250227	20500	28.05	20250310	42050	-37.57	20240321	15150	73.27	20240520	0.00	N	047920	500	159 억		366705	N	N	509	N	00	N
55	20250320	110521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26750	900	2	3.48	28245771000	1067024	100.10	25100	28850	24550	33600	18100	25850	26471.78	1.15	0	-11534	28650	27250	26150	24750	23650	26700	24200	159	7750	500	18090	50	1	31814994	8511	-41.67	9.20	12	3.35	-642.00	2908.00	42050	20240321	-36.39	15150	20240520	76.57	33250	-19.55	20250227	20500	30.49	20250310	42050	-36.39	20240321	15150	76.57	20240520	0.00	N	047920	500	159 억		366705	N	N	509	N	00	N
56	20250320	100519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26350	500	2	1.93	20436646900	772017	72.43	25100	28850	24550	33600	18100	25850	26472.09	1.15	0	2640	28650	27250	26150	24750	23650	26700	24200	159	7750	500	18090	50	1	31814994	8383	-41.04	9.06	12	2.43	-642.00	2908.00	42050	20240321	-37.34	15150	20240520	73.93	33250	-20.75	20250227	20500	28.54	20250310	42050	-37.34	20240321	15150	73.93	20240520	0.00	N	047920	500	159 억		366705	N	N	509	N	00	N
57	20250320	090522	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25550	-300	5	-1.16	2233512225	87863	8.24	25100	26050	25050	33600	18100	25850	25418.38	1.15	0	18425	28650	27250	26150	24750	23650	26700	24200	159	7750	500	18090	50	1	31814994	8129	-39.80	8.79	12	0.28	-642.00	2908.00	42050	20240321	-39.24	15150	20240520	68.65	33250	-23.16	20250227	20500	24.63	20250310	42050	-39.24	20240321	15150	68.65	20240520	0.00	N	047920	500	159 억		366705	N	N	509	N	00	N
58	20250319	160518	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25850	-1750	5	-6.34	27321482750	1040761	182.85	27150	27550	25050	35850	19350	27600	26251.56	1.23	0	-19557	28433	28016	27383	26966	26333	28225	27175	159	8250	500	19320	50	1	31814994	8224	-40.26	8.89	12	3.27	-642.00	2908.00	42050	20240321	-38.53	15150	20240520	70.63	33250	-22.26	20250227	20500	26.10	20250310	42050	-38.53	20240321	15150	70.63	20240520	0.00	N	047920	500	159 억		391319	N	N	509	N	00	N
59	20250319	150520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26800	-800	5	-2.90	24794747150	944153	165.88	27150	27550	25050	35850	19350	27600	26260.64	1.23	0	-23028	28433	28016	27383	26966	26333	28225	27175	159	8250	500	19320	50	1	31814994	8526	-41.74	9.22	12	2.97	-642.00	2908.00	42050	20240321	-36.27	15150	20240520	76.90	33250	-19.40	20250227	20500	30.73	20250310	42050	-36.27	20240321	15150	76.90	20240520	0.00	N	047920	500	159 억		391319	N	N	155	N	00	N
60	20250319	140520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25400	-2200	5	-7.97	18345452550	696703	122.40	27150	27550	25400	35850	19350	27600	26330.88	1.23	0	-17399	28433	28016	27383	26966	26333	28225	27175	159	8250	500	19320	50	1	31814994	8081	-39.56	8.73	12	2.19	-642.00	2908.00	42050	20240321	-39.60	15150	20240520	67.66	33250	-23.61	20250227	20500	23.90	20250310	42050	-39.60	20240321	15150	67.66	20240520	0.00	N	047920	500	159 억		391319	N	N	155	N	00	N
61	20250319	130519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26075	-1525	5	-5.53	14073912750	530780	93.25	27150	27550	25900	35850	19350	27600	26514.48	1.23	0	-24280	28433	28016	27383	26966	26333	28225	27175	159	8250	500	19320	50	1	31814994	8296	-40.62	8.97	12	1.67	-642.00	2908.00	42050	20240321	-37.99	15150	20240520	72.11	33250	-21.58	20250227	20500	27.20	20250310	42050	-37.99	20240321	15150	72.11	20240520	0.00	N	047920	500	159 억		391319	N	N	155	N	00	N
62	20250319	120519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26200	-1400	5	-5.07	12473628900	469554	82.49	27150	27550	25900	35850	19350	27600	26563.71	1.23	0	-22149	28433	28016	27383	26966	26333	28225	27175	159	8250	500	19320	50	1	31814994	8336	-40.81	9.01	12	1.48	-642.00	2908.00	42050	20240321	-37.69	15150	20240520	72.94	33250	-21.20	20250227	20500	27.80	20250310	42050	-37.69	20240321	15150	72.94	20240520	0.00	N	047920	500	159 억		391319	N	N	155	N	00	N
63	20250319	110519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26100	-1500	5	-5.43	10816051175	406396	71.40	27150	27550	25900	35850	19350	27600	26613.32	1.23	0	-10123	28433	28016	27383	26966	26333	28225	27175	159	8250	500	19320	50	1	31814994	8304	-40.65	8.98	12	1.28	-642.00	2908.00	42050	20240321	-37.93	15150	20240520	72.28	33250	-21.50	20250227	20500	27.32	20250310	42050	-37.93	20240321	15150	72.28	20240520	0.00	N	047920	500	159 억		391319	N	N	155	N	00	N
64	20250319	100520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26650	-950	5	-3.44	5953473975	221522	38.92	27150	27550	26500	35850	19350	27600	26873.63	1.23	0	-25412	28433	28016	27383	26966	26333	28225	27175	159	8250	500	19320	50	1	31814994	8479	-41.51	9.16	12	0.70	-642.00	2908.00	42050	20240321	-36.62	15150	20240520	75.91	33250	-19.85	20250227	20500	30.00	20250310	42050	-36.62	20240321	15150	75.91	20240520	0.00	N	047920	500	159 억		391319	N	N	155	N	00	N
65	20250319	090521	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27050	-550	5	-1.99	1369737525	50583	8.89	27150	27550	26800	35850	19350	27600	27073.67	1.23	0	-3970	28433	28016	27383	26966	26333	28225	27175	159	8250	500	19320	50	1	31814994	8606	-42.13	9.30	12	0.16	-642.00	2908.00	42050	20240321	-35.67	15150	20240520	78.55	33250	-18.65	20250227	20500	31.95	20250310	42050	-35.67	20240321	15150	78.55	20240520	0.00	N	047920	500	159 억		391319	N	N	155	N	00	N
66	20250318	160517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27600	650	2	2.41	15267774400	557716	46.03	27500	27800	26750	35000	18900	26950	27375.41	1.13	0	289	30116	28532	26766	25182	23416	29325	25975	159	8050	500	18860	50	1	31814994	8781	-42.99	9.49	12	1.75	-642.00	2908.00	42050	20240321	-34.36	15150	20240520	82.18	33250	-16.99	20250227	20500	34.63	20250310	42050	-34.36	20240321	15150	82.18	20240520	0.00	N	047920	500	159 억		359467	N	N	155	N	00	N
67	20250318	150520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27150	200	2	0.74	13172081025	481190	39.71	27500	27800	26750	35000	18900	26950	27373.98	1.13	0	-29571	30116	28532	26766	25182	23416	29325	25975	159	8050	500	18860	50	1	31814994	8638	-42.29	9.34	12	1.51	-642.00	2908.00	42050	20240321	-35.43	15150	20240520	79.21	33250	-18.35	20250227	20500	32.44	20250310	42050	-35.43	20240321	15150	79.21	20240520	0.00	N	047920	500	159 억		359467	N	N	231	N	00	N
68	20250318	140519	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27200	250	2	0.93	11958889400	436675	36.04	27500	27800	26750	35000	18900	26950	27386.26	1.13	0	-30044	30116	28532	26766	25182	23416	29325	25975	159	8050	500	18860	50	1	31814994	8654	-42.37	9.35	12	1.37	-642.00	2908.00	42050	20240321	-35.32	15150	20240520	79.54	33250	-18.20	20250227	20500	32.68	20250310	42050	-35.32	20240321	15150	79.54	20240520	0.00	N	047920	500	159 억		359467	N	N	231	N	00	N
69	20250318	130518	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27350	400	2	1.48	10671758725	389403	32.14	27500	27800	26750	35000	18900	26950	27405.45	1.13	0	-25923	30116	28532	26766	25182	23416	29325	25975	159	8050	500	18860	50	1	31814994	8701	-42.60	9.41	12	1.22	-642.00	2908.00	42050	20240321	-34.96	15150	20240520	80.53	33250	-17.74	20250227	20500	33.41	20250310	42050	-34.96	20240321	15150	80.53	20240520	0.00	N	047920	500	159 억		359467	N	N	231	N	00	N
70	20250318	120518	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27550	600	2	2.23	9870528825	360149	29.72	27500	27800	26750	35000	18900	26950	27406.81	1.13	0	-25996	30116	28532	26766	25182	23416	29325	25975	159	8050	500	18860	50	1	31814994	8765	-42.91	9.47	12	1.13	-642.00	2908.00	42050	20240321	-34.48	15150	20240520	81.85	33250	-17.14	20250227	20500	34.39	20250310	42050	-34.48	20240321	15150	81.85	20240520	0.00	N	047920	500	159 억		359467	N	N	231	N	00	N
71	20250318	110517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27500	550	2	2.04	9028953275	329569	27.20	27500	27800	26750	35000	18900	26950	27396.26	1.13	0	-25361	30116	28532	26766	25182	23416	29325	25975	159	8050	500	18860	50	1	31814994	8749	-42.83	9.46	12	1.04	-642.00	2908.00	42050	20240321	-34.60	15150	20240520	81.52	33250	-17.29	20250227	20500	34.15	20250310	42050	-34.60	20240321	15150	81.52	20240520	0.00	N	047920	500	159 억		359467	N	N	231	N	00	N
72	20250318	100518	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27275	325	2	1.21	7915182500	288828	23.84	27500	27800	26750	35000	18900	26950	27404.50	1.13	0	-27614	30116	28532	26766	25182	23416	29325	25975	159	8050	500	18860	50	1	31814994	8678	-42.48	9.38	12	0.91	-642.00	2908.00	42050	20240321	-35.14	15150	20240520	80.03	33250	-17.97	20250227	20500	33.05	20250310	42050	-35.14	20240321	15150	80.03	20240520	0.00	N	047920	500	159 억		359467	N	N	231	N	00	N
73	20250318	090520	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27400	450	2	1.67	2117184575	77266	6.38	27500	27700	26900	35000	18900	26950	27401.31	1.13	0	-23372	30116	28532	26766	25182	23416	29325	25975	159	8050	500	18860	50	1	31814994	8717	-42.68	9.42	12	0.24	-642.00	2908.00	42050	20240321	-34.84	15150	20240520	80.86	33250	-17.59	20250227	20500	33.66	20250310	42050	-34.84	20240321	15150	80.86	20240520	0.00	N	047920	500	159 억		359467	N	N	231	N	00	N
74	20250317	160516	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26950	2250	2	9.11	32132215925	1199779	181.59	25250	28350	25000	32100	17300	24700	26782.78	1.04	0	26380	27166	25932	25066	23832	22966	25500	23400	159	7400	500	17290	50	1	31814994	8574	-41.98	9.27	12	3.77	-642.00	2908.00	42050	20240321	-35.91	15150	20240520	77.89	33250	-18.95	20250227	20500	31.46	20250310	42050	-35.91	20240321	15150	77.89	20240520	0.00	N	047920	500	159 억		330583	N	N	231	N	00	N
75	20250317	150516	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26800	2100	2	8.50	30964785025	1156260	175.01	25250	28350	25000	32100	17300	24700	26781.30	1.04	0	32742	27166	25932	25066	23832	22966	25500	23400	159	7400	500	17290	50	1	31814994	8526	-41.74	9.22	12	3.63	-642.00	2908.00	42050	20240321	-36.27	15150	20240520	76.90	33250	-19.40	20250227	20500	30.73	20250310	42050	-36.27	20240321	15150	76.90	20240520	0.00	N	047920	500	159 억		330583	N	N	174	N	00	N
76	20250317	140517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27200	2500	2	10.12	27330424775	1020441	154.45	25250	28350	25000	32100	17300	24700	26784.29	1.04	0	43675	27166	25932	25066	23832	22966	25500	23400	159	7400	500	17290	50	1	31814994	8654	-42.37	9.35	12	3.21	-642.00	2908.00	42050	20240321	-35.32	15150	20240520	79.54	33250	-18.20	20250227	20500	32.68	20250310	42050	-35.32	20240321	15150	79.54	20240520	0.00	N	047920	500	159 억		330583	N	N	174	N	00	N
77	20250317	130516	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26950	2250	2	9.11	23548953125	881880	133.48	25250	28350	25000	32100	17300	24700	26704.61	1.04	0	26926	27166	25932	25066	23832	22966	25500	23400	159	7400	500	17290	50	1	31814994	8574	-41.98	9.27	12	2.77	-642.00	2908.00	42050	20240321	-35.91	15150	20240520	77.89	33250	-18.95	20250227	20500	31.46	20250310	42050	-35.91	20240321	15150	77.89	20240520	0.00	N	047920	500	159 억		330583	N	N	174	N	00	N
78	20250317	120515	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26750	2050	2	8.30	22115650550	828267	125.36	25250	28350	25000	32100	17300	24700	26702.69	1.04	0	25208	27166	25932	25066	23832	22966	25500	23400	159	7400	500	17290	50	1	31814994	8511	-41.67	9.20	12	2.60	-642.00	2908.00	42050	20240321	-36.39	15150	20240520	76.57	33250	-19.55	20250227	20500	30.49	20250310	42050	-36.39	20240321	15150	76.57	20240520	0.00	N	047920	500	159 억		330583	N	N	174	N	00	N
79	20250317	110516	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26900	2200	2	8.91	19495847900	731348	110.69	25250	28350	25000	32100	17300	24700	26659.16	1.04	0	30224	27166	25932	25066	23832	22966	25500	23400	159	7400	500	17290	50	1	31814994	8558	-41.90	9.25	12	2.30	-642.00	2908.00	42050	20240321	-36.03	15150	20240520	77.56	33250	-19.10	20250227	20500	31.22	20250310	42050	-36.03	20240321	15150	77.56	20240520	0.00	N	047920	500	159 억		330583	N	N	174	N	00	N
80	20250317	100517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26750	2050	2	8.30	14657471050	551887	83.53	25250	28350	25000	32100	17300	24700	26561.03	1.04	0	20813	27166	25932	25066	23832	22966	25500	23400	159	7400	500	17290	50	1	31814994	8511	-41.67	9.20	12	1.73	-642.00	2908.00	42050	20240321	-36.39	15150	20240520	76.57	33250	-19.55	20250227	20500	30.49	20250310	42050	-36.39	20240321	15150	76.57	20240520	0.00	N	047920	500	159 억		330583	N	N	174	N	00	N
81	20250317	090516	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28200	3500	2	14.17	3726297550	137598	20.83	25250	28300	25000	32100	17300	24700	27092.38	1.04	0	18370	27166	25932	25066	23832	22966	25500	23400	159	7400	500	17290	50	1	31814994	8972	-43.93	9.70	12	0.43	-642.00	2908.00	42050	20240321	-32.94	15150	20240520	86.14	33250	-15.19	20250227	20500	37.56	20250310	42050	-32.94	20240321	15150	86.14	20240520	0.00	N	047920	500	159 억		330583	N	N	174	N	00	N
82	20250314	160515	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24700	-450	5	-1.79	16302554525	646470	88.46	25450	26300	24200	32650	17650	25150	25219.45	1.05	0	-346	28550	26850	25800	24100	23050	26325	23575	159	7500	500	17600	50	1	31814994	7858	-38.47	8.49	12	2.03	-642.00	2908.00	42050	20240321	-41.26	15150	20240520	63.04	33250	-25.71	20250227	20500	20.49	20250310	42050	-41.26	20240321	15150	63.04	20240520	0.00	N	047920	500	159 억		333413	N	N	174	N	00	N
83	20250314	150518	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	24850	-300	5	-1.19	15336975775	607456	83.12	25450	26300	24200	32650	17650	25150	25247.90	1.05	0	4591	28550	26850	25800	24100	23050	26325	23575	159	7500	500	17600	50	1	31814994	7906	-38.71	8.55	12	1.91	-642.00	2908.00	42050	20240321	-40.90	15150	20240520	64.03	33250	-25.26	20250227	20500	21.22	20250310	42050	-40.90	20240321	15150	64.03	20240520	0.00	N	047920	500	159 억		333413	N	N	0	N	00	N
84	20250314	140514	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25000	-150	5	-0.60	13480400725	532645	72.89	25450	26300	24200	32650	17650	25150	25308.45	1.05	0	10603	28550	26850	25800	24100	23050	26325	23575	159	7500	500	17600	50	1	31814994	7954	-38.94	8.60	12	1.67	-642.00	2908.00	42050	20240321	-40.55	15150	20240520	65.02	33250	-24.81	20250227	20500	21.95	20250310	42050	-40.55	20240321	15150	65.02	20240520	0.00	N	047920	500	159 억		333413	N	N	0	N	00	N
85	20250314	130514	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25000	-150	5	-0.60	11971711200	472155	64.61	25450	26300	24200	32650	17650	25150	25355.52	1.05	0	-502	28550	26850	25800	24100	23050	26325	23575	159	7500	500	17600	50	1	31814994	7954	-38.94	8.60	12	1.48	-642.00	2908.00	42050	20240321	-40.55	15150	20240520	65.02	33250	-24.81	20250227	20500	21.95	20250310	42050	-40.55	20240321	15150	65.02	20240520	0.00	N	047920	500	159 억		333413	N	N	0	N	00	N
86	20250314	120517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25200	50	2	0.20	11043652675	435282	59.56	25450	26300	24200	32650	17650	25150	25371.32	1.05	0	9818	28550	26850	25800	24100	23050	26325	23575	159	7500	500	17600	50	1	31814994	8017	-39.25	8.67	12	1.37	-642.00	2908.00	42050	20240321	-40.07	15150	20240520	66.34	33250	-24.21	20250227	20500	22.93	20250310	42050	-40.07	20240321	15150	66.34	20240520	0.00	N	047920	500	159 억		333413	N	N	0	N	00	N
87	20250314	110514	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25800	650	2	2.58	9637562550	380012	52.00	25450	26300	24200	32650	17650	25150	25361.27	1.05	0	16761	28550	26850	25800	24100	23050	26325	23575	159	7500	500	17600	50	1	31814994	8208	-40.19	8.87	12	1.19	-642.00	2908.00	42050	20240321	-38.64	15150	20240520	70.30	33250	-22.41	20250227	20500	25.85	20250310	42050	-38.64	20240321	15150	70.30	20240520	0.00	N	047920	500	159 억		333413	N	N	0	N	00	N
88	20250314	100516	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25100	-50	5	-0.20	4624341900	185833	25.43	25450	25450	24200	32650	17650	25150	24884.23	1.05	0	4984	28550	26850	25800	24100	23050	26325	23575	159	7500	500	17600	50	1	31814994	7986	-39.10	8.63	12	0.58	-642.00	2908.00	42050	20240321	-40.31	15150	20240520	65.68	33250	-24.51	20250227	20500	22.44	20250310	42050	-40.31	20240321	15150	65.68	20240520	0.00	N	047920	500	159 억		333413	N	N	0	N	00	N
89	20250314	090517	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25200	50	2	0.20	959579400	38445	5.26	25450	25450	24400	32650	17650	25150	24959.22	1.05	0	3566	28550	26850	25800	24100	23050	26325	23575	159	7500	500	17600	50	1	31814994	8017	-39.25	8.67	12	0.12	-642.00	2908.00	42050	20240321	-40.07	15150	20240520	66.34	33250	-24.21	20250227	20500	22.93	20250310	42050	-40.07	20240321	15150	66.34	20240520	0.00	N	047920	500	159 억		333413	N	N	0	N	00	N
90	20250313	160512	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25150	-1850	5	-6.85	18464738125	717583	239.96	27200	27500	24750	35100	18900	27000	25732.03	1.03	0	-5579	28266	27632	27116	26482	25966	27375	26225	159	8100	500	18900	50	1	31814994	8001	-39.17	8.65	12	2.26	-642.00	2908.00	42050	20240321	-40.19	15150	20240520	66.01	33250	-24.36	20250227	20500	22.68	20250310	42050	-40.19	20240321	15150	66.01	20240520	0.00	N	047920	500	159 억		328649	N	N	75	N	00	N
91	20250313	150512	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25250	-1750	5	-6.48	16859798100	653503	218.53	27200	27500	24750	35100	18900	27000	25798.93	1.03	0	-7869	28266	27632	27116	26482	25966	27375	26225	159	8100	500	18900	50	1	31814994	8033	-39.33	8.68	12	2.05	-642.00	2908.00	42050	20240321	-39.95	15150	20240520	66.67	33250	-24.06	20250227	20500	23.17	20250310	42050	-39.95	20240321	15150	66.67	20240520	0.00	N	047920	500	159 억		328649	N	N	75	N	00	N
92	20250313	140512	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25300	-1700	5	-6.30	12496438850	480318	160.62	27200	27500	25050	35100	18900	27000	26016.81	1.03	0	-9319	28266	27632	27116	26482	25966	27375	26225	159	8100	500	18900	50	1	31814994	8049	-39.41	8.70	12	1.51	-642.00	2908.00	42050	20240321	-39.83	15150	20240520	67.00	33250	-23.91	20250227	20500	23.41	20250310	42050	-39.83	20240321	15150	67.00	20240520	0.00	N	047920	500	159 억		328649	N	N	75	N	00	N
93	20250313	130512	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25700	-1300	5	-4.81	9635522300	368038	123.07	27200	27500	25600	35100	18900	27000	26180.56	1.03	0	-4320	28266	27632	27116	26482	25966	27375	26225	159	8100	500	18900	50	1	31814994	8176	-40.03	8.84	12	1.16	-642.00	2908.00	42050	20240321	-38.88	15150	20240520	69.64	33250	-22.71	20250227	20500	25.37	20250310	42050	-38.88	20240321	15150	69.64	20240520	0.00	N	047920	500	159 억		328649	N	N	75	N	00	N
94	20250313	120512	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	25700	-1300	5	-4.81	8174668650	311442	104.15	27200	27500	25600	35100	18900	27000	26247.56	1.03	0	-7063	28266	27632	27116	26482	25966	27375	26225	159	8100	500	18900	50	1	31814994	8176	-40.03	8.84	12	0.98	-642.00	2908.00	42050	20240321	-38.88	15150	20240520	69.64	33250	-22.71	20250227	20500	25.37	20250310	42050	-38.88	20240321	15150	69.64	20240520	0.00	N	047920	500	159 억		328649	N	N	75	N	00	N
95	20250313	110511	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26100	-900	5	-3.33	7031792800	267351	89.40	27200	27500	25600	35100	18900	27000	26301.46	1.03	0	-2025	28266	27632	27116	26482	25966	27375	26225	159	8100	500	18900	50	1	31814994	8304	-40.65	8.98	12	0.84	-642.00	2908.00	42050	20240321	-37.93	15150	20240520	72.28	33250	-21.50	20250227	20500	27.32	20250310	42050	-37.93	20240321	15150	72.28	20240520	0.00	N	047920	500	159 억		328649	N	N	75	N	00	N
96	20250313	100511	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26100	-900	5	-3.33	4708186975	177841	59.47	27200	27500	25900	35100	18900	27000	26473.84	1.03	0	-5847	28266	27632	27116	26482	25966	27375	26225	159	8100	500	18900	50	1	31814994	8304	-40.65	8.98	12	0.56	-642.00	2908.00	42050	20240321	-37.93	15150	20240520	72.28	33250	-21.50	20250227	20500	27.32	20250310	42050	-37.93	20240321	15150	72.28	20240520	0.00	N	047920	500	159 억		328649	N	N	75	N	00	N
97	20250313	090513	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27400	400	2	1.48	516960200	18958	6.34	27200	27500	27000	35100	18900	27000	27270.13	1.03	0	-1737	28266	27632	27116	26482	25966	27375	26225	159	8100	500	18900	50	1	31814994	8717	-42.68	9.42	12	0.06	-642.00	2908.00	42050	20240321	-34.84	15150	20240520	80.86	33250	-17.59	20250227	20500	33.66	20250310	42050	-34.84	20240321	15150	80.86	20240520	0.00	N	047920	500	159 억		328649	N	N	75	N	00	N
98	20250312	160510	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27000	100	2	0.37	7950873600	291054	59.01	27450	27750	26600	34950	18850	26900	27317.60	1.03	0	786	29633	28266	27133	25766	24633	28950	26450	159	8050	500	18830	50	1	31814994	8590	-42.06	9.28	12	0.91	-642.00	2908.00	42050	20240321	-35.79	15150	20240520	78.22	33250	-18.80	20250227	20500	31.71	20250310	42050	-35.79	20240321	15150	78.22	20240520	0.00	N	047920	500	159 억		327865	N	N	75	N	00	N
99	20250312	150510	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27050	150	2	0.56	7393963775	270434	54.83	27450	27750	26600	34950	18850	26900	27341.16	1.03	0	2132	29633	28266	27133	25766	24633	28950	26450	159	8050	500	18830	50	1	31814994	8606	-42.13	9.30	12	0.85	-642.00	2908.00	42050	20240321	-35.67	15150	20240520	78.55	33250	-18.65	20250227	20500	31.95	20250310	42050	-35.67	20240321	15150	78.55	20240520	0.00	N	047920	500	159 억		327865	N	N	3	N	00	N
100	20250312	140509	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27200	300	2	1.12	6294791900	229860	46.60	27450	27750	26600	34950	18850	26900	27385.41	1.03	0	8119	29633	28266	27133	25766	24633	28950	26450	159	8050	500	18830	50	1	31814994	8654	-42.37	9.35	12	0.72	-642.00	2908.00	42050	20240321	-35.32	15150	20240520	79.54	33250	-18.20	20250227	20500	32.68	20250310	42050	-35.32	20240321	15150	79.54	20240520	0.00	N	047920	500	159 억		327865	N	N	3	N	00	N
101	20250312	130510	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27350	450	2	1.67	5682978800	207403	42.05	27450	27750	26600	34950	18850	26900	27400.75	1.03	0	8085	29633	28266	27133	25766	24633	28950	26450	159	8050	500	18830	50	1	31814994	8701	-42.60	9.41	12	0.65	-642.00	2908.00	42050	20240321	-34.96	15150	20240520	80.53	33250	-17.74	20250227	20500	33.41	20250310	42050	-34.96	20240321	15150	80.53	20240520	0.00	N	047920	500	159 억		327865	N	N	3	N	00	N
102	20250312	120511	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27550	650	2	2.42	5144773025	187778	38.07	27450	27750	26600	34950	18850	26900	27398.27	1.03	0	11422	29633	28266	27133	25766	24633	28950	26450	159	8050	500	18830	50	1	31814994	8765	-42.91	9.47	12	0.59	-642.00	2908.00	42050	20240321	-34.48	15150	20240520	81.85	33250	-17.14	20250227	20500	34.39	20250310	42050	-34.48	20240321	15150	81.85	20240520	0.00	N	047920	500	159 억		327865	N	N	3	N	00	N
103	20250312	110507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27400	500	2	1.86	4051675375	148147	30.03	27450	27750	26600	34950	18850	26900	27349.14	1.03	0	12149	29633	28266	27133	25766	24633	28950	26450	159	8050	500	18830	50	1	31814994	8717	-42.68	9.42	12	0.47	-642.00	2908.00	42050	20240321	-34.84	15150	20240520	80.86	33250	-17.59	20250227	20500	33.66	20250310	42050	-34.84	20240321	15150	80.86	20240520	0.00	N	047920	500	159 억		327865	N	N	3	N	00	N
104	20250312	100509	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27400	500	2	1.86	3402578200	124465	25.23	27450	27750	26600	34950	18850	26900	27337.76	1.03	0	10636	29633	28266	27133	25766	24633	28950	26450	159	8050	500	18830	50	1	31814994	8717	-42.68	9.42	12	0.39	-642.00	2908.00	42050	20240321	-34.84	15150	20240520	80.86	33250	-17.59	20250227	20500	33.66	20250310	42050	-34.84	20240321	15150	80.86	20240520	0.00	N	047920	500	159 억		327865	N	N	3	N	00	N
105	20250312	090511	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26950	50	2	0.19	612313850	22673	4.60	27450	27450	26600	34950	18850	26900	27006.48	1.03	0	-4431	29633	28266	27133	25766	24633	28950	26450	159	8050	500	18830	50	1	31814994	8574	-41.98	9.27	12	0.07	-642.00	2908.00	42050	20240321	-35.91	15150	20240520	77.89	33250	-18.95	20250227	20500	31.46	20250310	42050	-35.91	20240321	15150	77.89	20240520	0.00	N	047920	500	159 억		327865	N	N	3	N	00	N
106	20250311	160505	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26900	250	2	0.94	13191174925	488252	37.73	26300	28500	26000	34600	18700	26650	27017.46	1.06	0	-8793	34216	30432	25466	21682	16716	27950	19200	159	7950	500	18650	50	1	31814994	8558	-41.90	9.25	12	1.53	-642.00	2908.00	42050	20240321	-36.03	15150	20240520	77.56	33250	-19.10	20250227	20500	31.22	20250310	42050	-36.03	20240321	15150	77.56	20240520	0.00	N	047920	500	159 억		336909	N	N	3	N	00	N
107	20250311	150507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26500	-150	5	-0.56	12444963225	460408	35.58	26300	28500	26000	34600	18700	26650	27030.46	1.06	0	-12172	34216	30432	25466	21682	16716	27950	19200	159	7950	500	18650	50	1	31814994	8431	-41.28	9.11	12	1.45	-642.00	2908.00	42050	20240321	-36.98	15150	20240520	74.92	33250	-20.30	20250227	20500	29.27	20250310	42050	-36.98	20240321	15150	74.92	20240520	0.00	N	047920	500	159 억		336909	N	N	0	N	00	N
108	20250311	140507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26650	0	3	0.00	11246599175	415205	32.08	26300	28500	26000	34600	18700	26650	27087.07	1.06	0	-8315	34216	30432	25466	21682	16716	27950	19200	159	7950	500	18650	50	1	31814994	8479	-41.51	9.16	12	1.31	-642.00	2908.00	42050	20240321	-36.62	15150	20240520	75.91	33250	-19.85	20250227	20500	30.00	20250310	42050	-36.62	20240321	15150	75.91	20240520	0.00	N	047920	500	159 억		336909	N	N	0	N	00	N
109	20250311	130507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26850	200	2	0.75	10365759925	382273	29.54	26300	28500	26000	34600	18700	26650	27116.37	1.06	0	-8655	34216	30432	25466	21682	16716	27950	19200	159	7950	500	18650	50	1	31814994	8542	-41.82	9.23	12	1.20	-642.00	2908.00	42050	20240321	-36.15	15150	20240520	77.23	33250	-19.25	20250227	20500	30.98	20250310	42050	-36.15	20240321	15150	77.23	20240520	0.00	N	047920	500	159 억		336909	N	N	0	N	00	N
110	20250311	120506	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26850	200	2	0.75	9762433775	359764	27.80	26300	28500	26000	34600	18700	26650	27135.93	1.06	0	-9049	34216	30432	25466	21682	16716	27950	19200	159	7950	500	18650	50	1	31814994	8542	-41.82	9.23	12	1.13	-642.00	2908.00	42050	20240321	-36.15	15150	20240520	77.23	33250	-19.25	20250227	20500	30.98	20250310	42050	-36.15	20240321	15150	77.23	20240520	0.00	N	047920	500	159 억		336909	N	N	0	N	00	N
111	20250311	110507	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27000	350	2	1.31	9130038225	336352	25.99	26300	28500	26000	34600	18700	26650	27144.59	1.06	0	-6569	34216	30432	25466	21682	16716	27950	19200	159	7950	500	18650	50	1	31814994	8590	-42.06	9.28	12	1.06	-642.00	2908.00	42050	20240321	-35.79	15150	20240520	78.22	33250	-18.80	20250227	20500	31.71	20250310	42050	-35.79	20240321	15150	78.22	20240520	0.00	N	047920	500	159 억		336909	N	N	0	N	00	N
112	20250311	100508	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26550	-100	5	-0.38	7531393825	276791	21.39	26300	28500	26000	34600	18700	26650	27210.09	1.06	0	-10380	34216	30432	25466	21682	16716	27950	19200	159	7950	500	18650	50	1	31814994	8447	-41.36	9.13	12	0.87	-642.00	2908.00	42050	20240321	-36.86	15150	20240520	75.25	33250	-20.15	20250227	20500	29.51	20250310	42050	-36.86	20240321	15150	75.25	20240520	0.00	N	047920	500	159 억		336909	N	N	0	N	00	N
113	20250311	090508	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27550	900	2	3.38	3287616950	118574	9.16	26300	28500	26000	34600	18700	26650	27728.13	1.06	0	-3472	34216	30432	25466	21682	16716	27950	19200	159	7950	500	18650	50	1	31814994	8765	-42.91	9.47	12	0.37	-642.00	2908.00	42050	20240321	-34.48	15150	20240520	81.85	33250	-17.14	20250227	20500	34.39	20250310	42050	-34.48	20240321	15150	81.85	20240520	0.00	N	047920	500	159 억		336909	N	N	0	N	00	N
114	20250310	160502	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	26650	-2600	5	-8.89	34590038450	1277164	316.63	29250	29250	20500	38000	20500	29250	27083.87	1.07	0	-4873	30450	29850	29150	28550	27850	30150	28850	159	8750	500	20470	50	1	31814994	8479	-41.51	9.16	12	4.01	-642.00	2908.00	42050	20240321	-36.62	15150	20240520	75.91	33250	-19.85	20250227	20500	30.00	20250310	42050	-36.62	20240321	15150	75.91	20240520	0.00	N	047920	500	159 억		341304	N	N	18	N	00	N
115	20250310	150506	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27150	-2100	5	-7.18	32686455100	1206397	299.08	29250	29250	20500	38000	20500	29250	27093.81	1.07	0	-5438	30450	29850	29150	28550	27850	30150	28850	159	8750	500	20470	50	1	31814994	8638	-42.29	9.34	12	3.79	-642.00	2908.00	42050	20240321	-35.43	15150	20240520	79.21	33250	-18.35	20250227	20500	32.44	20250310	42050	-35.43	20240321	15150	79.21	20240520	0.00	N	047920	500	159 억		341304	N	N	18	N	00	N
116	20250310	140505	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28000	-1250	5	-4.27	30296918000	1118988	277.41	29250	29250	20500	38000	20500	29250	27074.77	1.07	0	-7979	30450	29850	29150	28550	27850	30150	28850	159	8750	500	20470	50	1	31814994	8908	-43.61	9.63	12	3.52	-642.00	2908.00	42050	20240321	-33.41	15150	20240520	84.82	33250	-15.79	20250227	20500	36.59	20250310	42050	-33.41	20240321	15150	84.82	20240520	0.00	N	047920	500	159 억		341304	N	N	18	N	00	N
117	20250310	130504	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27700	-1550	5	-5.30	29229310250	1080771	267.94	29250	29250	20500	38000	20500	29250	27044.33	1.07	0	-8772	30450	29850	29150	28550	27850	30150	28850	159	8750	500	20470	50	1	31814994	8813	-43.15	9.53	12	3.40	-642.00	2908.00	42050	20240321	-34.13	15150	20240520	82.84	33250	-16.69	20250227	20500	35.12	20250310	42050	-34.13	20240321	15150	82.84	20240520	0.00	N	047920	500	159 억		341304	N	N	18	N	00	N
118	20250310	120503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28250	-1000	5	-3.42	27422661825	1016495	252.00	29250	29250	20500	38000	20500	29250	26977.07	1.07	0	-252	30450	29850	29150	28550	27850	30150	28850	159	8750	500	20470	50	1	31814994	8988	-44.00	9.71	12	3.20	-642.00	2908.00	42050	20240321	-32.82	15150	20240520	86.47	33250	-15.04	20250227	20500	37.80	20250310	42050	-32.82	20240321	15150	86.47	20240520	0.00	N	047920	500	159 억		341304	N	N	18	N	00	N
119	20250310	110503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28000	-1250	5	-4.27	25357019025	943018	233.79	29250	29250	20500	38000	20500	29250	26888.56	1.07	0	-443	30450	29850	29150	28550	27850	30150	28850	159	8750	500	20470	50	1	31814994	8908	-43.61	9.63	12	2.96	-642.00	2908.00	42050	20240321	-33.41	15150	20240520	84.82	33250	-15.79	20250227	20500	36.59	20250310	42050	-33.41	20240321	15150	84.82	20240520	0.00	N	047920	500	159 억		341304	N	N	18	N	00	N
120	20250310	100504	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	27500	-1750	5	-5.98	22763354550	848143	210.27	29250	29250	20500	38000	20500	29250	26838.30	1.07	0	-23	30450	29850	29150	28550	27850	30150	28850	159	8750	500	20470	50	1	31814994	8749	-42.83	9.46	12	2.67	-642.00	2908.00	42050	20240321	-34.60	15150	20240520	81.52	33250	-17.29	20250227	20500	34.15	20250310	42050	-34.60	20240321	15150	81.52	20240520	0.00	N	047920	500	159 억		341304	N	N	18	N	00	N
121	20250310	090505	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28450	-800	5	-2.74	926942100	32335	8.02	29250	29250	28250	38000	20500	29250	28662.03	1.07	0	5163	30450	29850	29150	28550	27850	30150	28850	159	8750	500	20470	50	1	31814994	9051	-44.31	9.78	12	0.10	-642.00	2908.00	42050	20240321	-32.34	15150	20240520	87.79	33250	-14.44	20250227	22750	25.05	20250115	42050	-32.34	20240321	15150	87.79	20240520	0.00	N	047920	500	159 억		341304	N	N	18	N	00	N
122	20250307	160503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29250	100	2	0.34	11404263875	394459	66.83	28650	29750	28450	37850	20450	29150	28910.61	1.13	0	-16756	31583	30366	29333	28116	27083	29850	27600	159	8700	500	20400	50	1	31814994	9306	-45.56	10.06	12	1.24	-642.00	2908.00	42050	20240321	-30.44	15150	20240520	93.07	33250	-12.03	20250227	22750	28.57	20250115	42050	-30.44	20240321	15150	93.07	20240520	0.00	N	047920	500	159 억		358082	N	N	18	N	00	N
123	20250307	150505	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29150	0	3	0.00	10388728550	359643	60.93	28650	29750	28450	37850	20450	29150	28886.21	1.13	0	-7566	31583	30366	29333	28116	27083	29850	27600	159	8700	500	20400	50	1	31814994	9274	-45.40	10.02	12	1.13	-642.00	2908.00	42050	20240321	-30.68	15150	20240520	92.41	33250	-12.33	20250227	22750	28.13	20250115	42050	-30.68	20240321	15150	92.41	20240520	0.00	N	047920	500	159 억		358082	N	N	43	N	00	N
124	20250307	140502	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28850	-300	5	-1.03	7412370450	257642	43.65	28650	29300	28450	37850	20450	29150	28770.01	1.13	0	3818	31583	30366	29333	28116	27083	29850	27600	159	8700	500	20400	50	1	31814994	9179	-44.94	9.92	12	0.81	-642.00	2908.00	42050	20240321	-31.39	15150	20240520	90.43	33250	-13.23	20250227	22750	26.81	20250115	42050	-31.39	20240321	15150	90.43	20240520	0.00	N	047920	500	159 억		358082	N	N	43	N	00	N
125	20250307	130504	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28950	-200	5	-0.69	6423072075	223209	37.81	28650	29300	28450	37850	20450	29150	28776.02	1.13	0	-1716	31583	30366	29333	28116	27083	29850	27600	159	8700	500	20400	50	1	31814994	9210	-45.09	9.96	12	0.70	-642.00	2908.00	42050	20240321	-31.15	15150	20240520	91.09	33250	-12.93	20250227	22750	27.25	20250115	42050	-31.15	20240321	15150	91.09	20240520	0.00	N	047920	500	159 억		358082	N	N	43	N	00	N
126	20250307	120505	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28600	-550	5	-1.89	5380233400	187019	31.68	28650	29300	28450	37850	20450	29150	28768.34	1.13	0	1000	31583	30366	29333	28116	27083	29850	27600	159	8700	500	20400	50	1	31814994	9099	-44.55	9.83	12	0.59	-642.00	2908.00	42050	20240321	-31.99	15150	20240520	88.78	33250	-13.98	20250227	22750	25.71	20250115	42050	-31.99	20240321	15150	88.78	20240520	0.00	N	047920	500	159 억		358082	N	N	43	N	00	N
127	20250307	110503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28900	-250	5	-0.86	4633882050	161065	27.29	28650	29300	28450	37850	20450	29150	28770.22	1.13	0	3082	31583	30366	29333	28116	27083	29850	27600	159	8700	500	20400	50	1	31814994	9195	-45.02	9.94	12	0.51	-642.00	2908.00	42050	20240321	-31.27	15150	20240520	90.76	33250	-13.08	20250227	22750	27.03	20250115	42050	-31.27	20240321	15150	90.76	20240520	0.00	N	047920	500	159 억		358082	N	N	43	N	00	N
128	20250307	100501	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28700	-450	5	-1.54	3681806525	128079	21.70	28650	29300	28450	37850	20450	29150	28746.32	1.13	0	5581	31583	30366	29333	28116	27083	29850	27600	159	8700	500	20400	50	1	31814994	9131	-44.70	9.87	12	0.40	-642.00	2908.00	42050	20240321	-31.75	15150	20240520	89.44	33250	-13.68	20250227	22750	26.15	20250115	42050	-31.75	20240321	15150	89.44	20240520	0.00	N	047920	500	159 억		358082	N	N	43	N	00	N
129	20250307	090505	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28600	-550	5	-1.89	658372000	23007	3.90	28650	28750	28500	37850	20450	29150	28615.77	1.13	0	3919	31583	30366	29333	28116	27083	29850	27600	159	8700	500	20400	50	1	31814994	9099	-44.55	9.83	12	0.07	-642.00	2908.00	42050	20240321	-31.99	15150	20240520	88.78	33250	-13.98	20250227	22750	25.71	20250115	42050	-31.99	20240321	15150	88.78	20240520	0.00	N	047920	500	159 억		358082	N	N	43	N	00	N
130	20250306	160501	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29150	-800	5	-2.67	17058170550	582418	88.27	29950	30550	28300	38900	21000	29950	29288.53	1.18	0	-17994	32350	31150	30400	29200	28450	30775	28825	159	8950	500	20960	50	1	31814994	9274	-45.40	10.02	12	1.83	-642.00	2908.00	42050	20240321	-30.68	15150	20240520	92.41	33250	-12.33	20250227	22750	28.13	20250115	42050	-30.68	20240321	15150	92.41	20240520	0.00	N	047920	500	159 억		376008	N	N	43	N	00	N
131	20250306	150501	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28775	-1175	5	-3.92	16176252450	551967	83.65	29950	30550	28300	38900	21000	29950	29306.46	1.18	0	-26905	32350	31150	30400	29200	28450	30775	28825	159	8950	500	20960	50	1	31814994	9155	-44.82	9.90	12	1.73	-642.00	2908.00	42050	20240321	-31.57	15150	20240520	89.93	33250	-13.46	20250227	22750	26.48	20250115	42050	-31.57	20240321	15150	89.93	20240520	0.00	N	047920	500	159 억		376008	N	N	368	N	00	N
132	20250306	140500	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	28850	-1100	5	-3.67	14735661025	502080	76.09	29950	30550	28300	38900	21000	29950	29349.13	1.18	0	-23888	32350	31150	30400	29200	28450	30775	28825	159	8950	500	20960	50	1	31814994	9179	-44.94	9.92	12	1.58	-642.00	2908.00	42050	20240321	-31.39	15150	20240520	90.43	33250	-13.23	20250227	22750	26.81	20250115	42050	-31.39	20240321	15150	90.43	20240520	0.00	N	047920	500	159 억		376008	N	N	368	N	00	N
133	20250306	130500	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29150	-800	5	-2.67	12756624075	433348	65.68	29950	30550	28300	38900	21000	29950	29437.27	1.18	0	-12035	32350	31150	30400	29200	28450	30775	28825	159	8950	500	20960	50	1	31814994	9274	-45.40	10.02	12	1.36	-642.00	2908.00	42050	20240321	-30.68	15150	20240520	92.41	33250	-12.33	20250227	22750	28.13	20250115	42050	-30.68	20240321	15150	92.41	20240520	0.00	N	047920	500	159 억		376008	N	N	368	N	00	N
134	20250306	120501	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29150	-800	5	-2.67	9357097625	315449	47.81	29950	30550	29050	38900	21000	29950	29662.71	1.18	0	-9738	32350	31150	30400	29200	28450	30775	28825	159	8950	500	20960	50	1	31814994	9274	-45.40	10.02	12	0.99	-642.00	2908.00	42050	20240321	-30.68	15150	20240520	92.41	33250	-12.33	20250227	22750	28.13	20250115	42050	-30.68	20240321	15150	92.41	20240520	0.00	N	047920	500	159 억		376008	N	N	368	N	00	N
135	20250306	110458	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29450	-500	5	-1.67	8051174650	270860	41.05	29950	30550	29200	38900	21000	29950	29724.42	1.18	0	-23	32350	31150	30400	29200	28450	30775	28825	159	8950	500	20960	50	1	31814994	9370	-45.87	10.13	12	0.85	-642.00	2908.00	42050	20240321	-29.96	15150	20240520	94.39	33250	-11.43	20250227	22750	29.45	20250115	42050	-29.96	20240321	15150	94.39	20240520	0.00	N	047920	500	159 억		376008	N	N	368	N	00	N
136	20250306	100500	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29750	-200	5	-0.67	6845299600	230046	34.86	29950	30550	29200	38900	21000	29950	29756.15	1.18	0	4042	32350	31150	30400	29200	28450	30775	28825	159	8950	500	20960	50	1	31814994	9465	-46.34	10.23	12	0.72	-642.00	2908.00	42050	20240321	-29.25	15150	20240520	96.37	33250	-10.53	20250227	22750	30.77	20250115	42050	-29.25	20240321	15150	96.37	20240520	0.00	N	047920	500	159 억		376008	N	N	368	N	00	N
137	20250306	090503	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29550	-400	5	-1.34	919354575	30932	4.69	29950	30050	29500	38900	21000	29950	29721.16	1.18	0	5312	32350	31150	30400	29200	28450	30775	28825	159	8950	500	20960	50	1	31814994	9401	-46.03	10.16	12	0.10	-642.00	2908.00	42050	20240321	-29.73	15150	20240520	95.05	33250	-11.13	20250227	22750	29.89	20250115	42050	-29.73	20240321	15150	95.05	20240520	0.00	N	047920	500	159 억		376008	N	N	368	N	00	N
138	20250305	160456	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29950	-850	5	-2.76	19728625000	650086	84.64	31050	31600	29650	40000	21600	30800	30348.38	1.50	0	-103007	32333	31566	30583	29816	28833	31950	30200	159	9200	500	21560	50	1	31814994	9529	-46.65	10.30	12	2.04	-642.00	2908.00	42050	20240321	-28.78	15150	20240520	97.69	33250	-9.92	20250227	22750	31.65	20250115	42050	-28.78	20240321	15150	97.69	20240520	0.00	N	047920	500	159 억		478741	N	N	368	N	00	N
139	20250305	150458	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29950	-850	5	-2.76	18948991125	624038	81.25	31050	31600	29650	40000	21600	30800	30365.12	1.50	0	-97060	32333	31566	30583	29816	28833	31950	30200	159	9200	500	21560	50	1	31814994	9529	-46.65	10.30	12	1.96	-642.00	2908.00	42050	20240321	-28.78	15150	20240520	97.69	33250	-9.92	20250227	22750	31.65	20250115	42050	-28.78	20240321	15150	97.69	20240520	0.00	N	047920	500	159 억		478741	N	N	273	N	00	N
140	20250305	140456	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	-800	5	-2.60	17320866700	569661	74.17	31050	31600	29650	40000	21600	30800	30405.57	1.50	0	-82226	32333	31566	30583	29816	28833	31950	30200	159	9200	500	21560	50	1	31814994	9544	-46.73	10.32	12	1.79	-642.00	2908.00	42050	20240321	-28.66	15150	20240520	98.02	33250	-9.77	20250227	22750	31.87	20250115	42050	-28.66	20240321	15150	98.02	20240520	0.00	N	047920	500	159 억		478741	N	N	273	N	00	N
141	20250305	130454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	-800	5	-2.60	15574136525	511668	66.62	31050	31600	29650	40000	21600	30800	30437.97	1.50	0	-68966	32333	31566	30583	29816	28833	31950	30200	159	9200	500	21560	50	1	31814994	9544	-46.73	10.32	12	1.61	-642.00	2908.00	42050	20240321	-28.66	15150	20240520	98.02	33250	-9.77	20250227	22750	31.87	20250115	42050	-28.66	20240321	15150	98.02	20240520	0.00	N	047920	500	159 억		478741	N	N	273	N	00	N
142	20250305	120457	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30000	-800	5	-2.60	13280031650	434771	56.60	31050	31600	29900	40000	21600	30800	30544.89	1.50	0	-43899	32333	31566	30583	29816	28833	31950	30200	159	9200	500	21560	50	1	31814994	9544	-46.73	10.32	12	1.37	-642.00	2908.00	42050	20240321	-28.66	15150	20240520	98.02	33250	-9.77	20250227	22750	31.87	20250115	42050	-28.66	20240321	15150	98.02	20240520	0.00	N	047920	500	159 억		478741	N	N	273	N	00	N
143	20250305	110454	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30100	-700	5	-2.27	10211239150	332693	43.31	31050	31600	30050	40000	21600	30800	30692.68	1.50	0	-36553	32333	31566	30583	29816	28833	31950	30200	159	9200	500	21560	50	1	31814994	9576	-46.88	10.35	12	1.05	-642.00	2908.00	42050	20240321	-28.42	15150	20240520	98.68	33250	-9.47	20250227	22750	32.31	20250115	42050	-28.42	20240321	15150	98.68	20240520	0.00	N	047920	500	159 억		478741	N	N	273	N	00	N
144	20250305	100457	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30550	-250	5	-0.81	6666269825	216034	28.13	31050	31600	30500	40000	21600	30800	30857.50	1.50	0	-42512	32333	31566	30583	29816	28833	31950	30200	159	9200	500	21560	50	1	31814994	9719	-47.59	10.51	12	0.68	-642.00	2908.00	42050	20240321	-27.35	15150	20240520	101.65	33250	-8.12	20250227	22750	34.29	20250115	42050	-27.35	20240321	15150	101.65	20240520	0.00	N	047920	500	159 억		478741	N	N	273	N	00	N
145	20250305	090453	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	31500	700	2	2.27	1533244175	49181	6.40	31050	31600	30700	40000	21600	30800	31175.54	1.50	0	-4081	32333	31566	30583	29816	28833	31950	30200	159	9200	500	21560	50	1	31814994	10022	-49.07	10.83	12	0.15	-642.00	2908.00	42050	20240321	-25.09	15150	20240520	107.92	33250	-5.26	20250227	22750	38.46	20250115	42050	-25.09	20240321	15150	107.92	20240520	0.00	N	047920	500	159 억		478741	N	N	273	N	00	N
146	20250304	160451	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30800	50	2	0.16	23145622650	757964	82.27	30750	31350	29600	39950	21550	30750	30535.95	1.83	0	-104135	32383	31566	30933	30116	29483	31250	29800	159	9200	500	21520	50	1	31814994	9799	-47.98	10.59	12	2.38	-642.00	2908.00	42050	20240321	-26.75	15150	20240520	103.30	33250	-7.37	20250227	22750	35.38	20250115	42050	-26.75	20240321	15150	103.30	20240520	0.00	N	047920	500	159 억		583560	N	N	273	N	00	N
147	20250304	150448	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30950	200	2	0.65	21941579700	718909	78.03	30750	31350	29600	39950	21550	30750	30520.21	1.83	0	-95952	32383	31566	30933	30116	29483	31250	29800	159	9200	500	21520	50	1	31814994	9847	-48.21	10.64	12	2.26	-642.00	2908.00	42050	20240321	-26.40	15150	20240520	104.29	33250	-6.92	20250227	22750	36.04	20250115	42050	-26.40	20240321	15150	104.29	20240520	0.00	N	047920	500	159 억		583560	N	N	219	N	00	N
148	20250304	140451	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30850	100	2	0.33	19880230975	651951	70.76	30750	31350	29600	39950	21550	30750	30492.89	1.83	0	-88907	32383	31566	30933	30116	29483	31250	29800	159	9200	500	21520	50	1	31814994	9815	-48.05	10.61	12	2.05	-642.00	2908.00	42050	20240321	-26.63	15150	20240520	103.63	33250	-7.22	20250227	22750	35.60	20250115	42050	-26.63	20240321	15150	103.63	20240520	0.00	N	047920	500	159 억		583560	N	N	219	N	00	N
149	20250304	130450	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30550	-200	5	-0.65	17179183525	564472	61.27	30750	31350	29600	39950	21550	30750	30433.28	1.83	0	-79077	32383	31566	30933	30116	29483	31250	29800	159	9200	500	21520	50	1	31814994	9719	-47.59	10.51	12	1.77	-642.00	2908.00	42050	20240321	-27.35	15150	20240520	101.65	33250	-8.12	20250227	22750	34.29	20250115	42050	-27.35	20240321	15150	101.65	20240520	0.00	N	047920	500	159 억		583560	N	N	219	N	00	N
150	20250304	120448	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30675	-75	5	-0.24	16146806050	530652	57.60	30750	31350	29600	39950	21550	30750	30427.38	1.83	0	-66753	32383	31566	30933	30116	29483	31250	29800	159	9200	500	21520	50	1	31814994	9759	-47.78	10.55	12	1.67	-642.00	2908.00	42050	20240321	-27.05	15150	20240520	102.48	33250	-7.74	20250227	22750	34.84	20250115	42050	-27.05	20240321	15150	102.48	20240520	0.00	N	047920	500	159 억		583560	N	N	219	N	00	N
151	20250304	110450	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30150	-600	5	-1.95	14398127175	473292	51.37	30750	31350	29600	39950	21550	30750	30420.25	1.83	0	-70918	32383	31566	30933	30116	29483	31250	29800	159	9200	500	21520	50	1	31814994	9592	-46.96	10.37	12	1.49	-642.00	2908.00	42050	20240321	-28.30	15150	20240520	99.01	33250	-9.32	20250227	22750	32.53	20250115	42050	-28.30	20240321	15150	99.01	20240520	0.00	N	047920	500	159 억		583560	N	N	219	N	00	N
152	20250304	100447	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	29800	-950	5	-3.09	11704066700	383533	41.63	30750	31350	29650	39950	21550	30750	30515.59	1.83	0	-52994	32383	31566	30933	30116	29483	31250	29800	159	9200	500	21520	50	1	31814994	9481	-46.42	10.25	12	1.21	-642.00	2908.00	42050	20240321	-29.13	15150	20240520	96.70	33250	-10.38	20250227	22750	30.99	20250115	42050	-29.13	20240321	15150	96.70	20240520	0.00	N	047920	500	159 억		583560	N	N	219	N	00	N
153	20250304	090446	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	30550	-200	5	-0.65	2596076550	84077	9.13	30750	31300	30400	39950	21550	30750	30879.54	1.83	0	-32982	32383	31566	30933	30116	29483	31250	29800	159	9200	500	21520	50	1	31814994	9719	-47.59	10.51	12	0.26	-642.00	2908.00	42050	20240321	-27.35	15150	20240520	101.65	33250	-8.12	20250227	22750	34.29	20250115	42050	-27.35	20240321	15150	101.65	20240520	0.00	N	047920	500	159 억		583560	N	N	219	N	00	N