KissMeData/104620/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	160812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-80	5	-1.67	109428590	23090	112.34	4800	4875	4700	6240	3360	4800	4739.22	1.65	-5892	4920	4860	4825	4765	4730	4842	4747	79	1440	500	3450	5	1	15842126	748	-15.79	2.06	12	0.15	-299.00	2292.00	8000	20240527	-41.00	4150	20241115	13.73	5520	-14.49	20250213	4485	5.24	20250102	8000	-41.00	20240527	4150	13.73	20241115	0.38	N	104620	500	79 억	261322	N	N	N	N
3	20250328	150816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-75	5	-1.56	103217910	21775	105.94	4800	4875	4700	6240	3360	4800	4740.20	1.65	-5428	4920	4860	4825	4765	4730	4842	4747	79	1440	500	3450	5	1	15842126	749	-15.80	2.06	12	0.14	-299.00	2292.00	8000	20240527	-40.94	4150	20241115	13.86	5520	-14.40	20250213	4485	5.35	20250102	8000	-40.94	20240527	4150	13.86	20241115	0.38	N	104620	500	79 억	261322	N	N	N	N
4	20250328	140817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-75	5	-1.56	94927635	20020	97.40	4800	4875	4700	6240	3360	4800	4741.64	1.65	-4007	4920	4860	4825	4765	4730	4842	4747	79	1440	500	3450	5	1	15842126	749	-15.80	2.06	12	0.13	-299.00	2292.00	8000	20240527	-40.94	4150	20241115	13.86	5520	-14.40	20250213	4485	5.35	20250102	8000	-40.94	20240527	4150	13.86	20241115	0.38	N	104620	500	79 억	261322	N	N	N	N
5	20250328	130815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-60	5	-1.25	85927450	18118	88.15	4800	4875	4700	6240	3360	4800	4742.66	1.65	-3925	4920	4860	4825	4765	4730	4842	4747	79	1440	500	3450	5	1	15842126	751	-15.85	2.07	12	0.11	-299.00	2292.00	8000	20240527	-40.75	4150	20241115	14.22	5520	-14.13	20250213	4485	5.69	20250102	8000	-40.75	20240527	4150	14.22	20241115	0.38	N	104620	500	79 억	261322	N	N	N	N
6	20250328	120814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-60	5	-1.25	85434080	18014	87.64	4800	4875	4700	6240	3360	4800	4742.65	1.65	-3837	4920	4860	4825	4765	4730	4842	4747	79	1440	500	3450	5	1	15842126	751	-15.85	2.07	12	0.11	-299.00	2292.00	8000	20240527	-40.75	4150	20241115	14.22	5520	-14.13	20250213	4485	5.69	20250102	8000	-40.75	20240527	4150	14.22	20241115	0.38	N	104620	500	79 억	261322	N	N	N	N
7	20250328	110812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-70	5	-1.46	83402775	17585	85.56	4800	4875	4700	6240	3360	4800	4742.84	1.65	-3951	4920	4860	4825	4765	4730	4842	4747	79	1440	500	3450	5	1	15842126	749	-15.82	2.06	12	0.11	-299.00	2292.00	8000	20240527	-40.88	4150	20241115	13.98	5520	-14.31	20250213	4485	5.46	20250102	8000	-40.88	20240527	4150	13.98	20241115	0.38	N	104620	500	79 억	261322	N	N	N	N
8	20250328	100817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-60	5	-1.25	62089890	13095	63.71	4800	4875	4700	6240	3360	4800	4741.50	1.65	-4978	4920	4860	4825	4765	4730	4842	4747	79	1440	500	3450	5	1	15842126	751	-15.85	2.07	12	0.08	-299.00	2292.00	8000	20240527	-40.75	4150	20241115	14.22	5520	-14.13	20250213	4485	5.69	20250102	8000	-40.75	20240527	4150	14.22	20241115	0.38	N	104620	500	79 억	261322	N	N	N	N
9	20250328	090823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	-60	5	-1.25	17581375	3716	18.08	4800	4805	4705	6240	3360	4800	4731.26	1.65	-2368	4920	4860	4825	4765	4730	4842	4747	79	1440	500	3450	5	1	15842126	751	-15.85	2.07	12	0.02	-299.00	2292.00	8000	20240527	-40.75	4150	20241115	14.22	5520	-14.13	20250213	4485	5.69	20250102	8000	-40.75	20240527	4150	14.22	20241115	0.38	N	104620	500	79 억	261322	N	N	N	N
10	20250327	162017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	-30	5	-0.62	99241235	20546	61.00	4885	4885	4790	6270	3385	4830	4830.20	1.69	-5481	4903	4866	4848	4811	4793	4857	4802	79	1440	500	3470	5	1	15842126	760	-16.05	2.09	12	0.13	-299.00	2292.00	8000	20240527	-40.00	4150	20241115	15.66	5520	-13.04	20250213	4485	7.02	20250102	8000	-40.00	20240527	4150	15.66	20241115	0.38	N	104620	500	79 억	267088	N	N	N	N
11	20250327	150814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	20	2	0.41	90702550	18769	55.72	4885	4885	4790	6270	3385	4830	4832.57	1.69	-5692	4903	4866	4848	4811	4793	4857	4802	79	1440	500	3470	5	1	15842126	768	-16.22	2.12	12	0.12	-299.00	2292.00	8000	20240527	-39.38	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.38	N	104620	500	79 억	267088	N	N	N	N
12	20250327	140813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	-5	5	-0.10	68133180	14099	41.86	4885	4885	4790	6270	3385	4830	4832.48	1.69	-6315	4903	4866	4848	4811	4793	4857	4802	79	1440	500	3470	5	1	15842126	764	-16.14	2.11	12	0.09	-299.00	2292.00	8000	20240527	-39.69	4150	20241115	16.27	5520	-12.59	20250213	4485	7.58	20250102	8000	-39.69	20240527	4150	16.27	20241115	0.38	N	104620	500	79 억	267088	N	N	N	N
13	20250327	130811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	0	3	0.00	57948090	11989	35.59	4885	4885	4790	6270	3385	4830	4833.44	1.69	-6958	4903	4866	4848	4811	4793	4857	4802	79	1440	500	3470	5	1	15842126	765	-16.15	2.11	12	0.08	-299.00	2292.00	8000	20240527	-39.62	4150	20241115	16.39	5520	-12.50	20250213	4485	7.69	20250102	8000	-39.62	20240527	4150	16.39	20241115	0.38	N	104620	500	79 억	267088	N	N	N	N
14	20250327	120818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	0	3	0.00	33994195	7036	20.89	4885	4885	4790	6270	3385	4830	4831.47	1.69	-5227	4903	4866	4848	4811	4793	4857	4802	79	1440	500	3470	5	1	15842126	765	-16.15	2.11	12	0.04	-299.00	2292.00	8000	20240527	-39.62	4150	20241115	16.39	5520	-12.50	20250213	4485	7.69	20250102	8000	-39.62	20240527	4150	16.39	20241115	0.38	N	104620	500	79 억	267088	N	N	N	N
15	20250327	110815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	-10	5	-0.21	31008050	6416	19.05	4885	4885	4790	6270	3385	4830	4832.93	1.69	-5032	4903	4866	4848	4811	4793	4857	4802	79	1440	500	3470	5	1	15842126	764	-16.12	2.10	12	0.04	-299.00	2292.00	8000	20240527	-39.75	4150	20241115	16.14	5520	-12.68	20250213	4485	7.47	20250102	8000	-39.75	20240527	4150	16.14	20241115	0.38	N	104620	500	79 억	267088	N	N	N	N
16	20250327	100811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	5	2	0.10	16901935	3496	10.38	4885	4885	4790	6270	3385	4830	4834.65	1.69	-2292	4903	4866	4848	4811	4793	4857	4802	79	1440	500	3470	5	1	15842126	766	-16.17	2.11	12	0.02	-299.00	2292.00	8000	20240527	-39.56	4150	20241115	16.51	5520	-12.41	20250213	4485	7.80	20250102	8000	-39.56	20240527	4150	16.51	20241115	0.38	N	104620	500	79 억	267088	N	N	N	N
17	20250327	090815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	-30	5	-0.62	8679545	1797	5.33	4885	4885	4790	6270	3385	4830	4830.02	1.69	-1344	4903	4866	4848	4811	4793	4857	4802	79	1440	500	3470	5	1	15842126	760	-16.05	2.09	12	0.01	-299.00	2292.00	8000	20240527	-40.00	4150	20241115	15.66	5520	-13.04	20250213	4485	7.02	20250102	8000	-40.00	20240527	4150	15.66	20241115	0.38	N	104620	500	79 억	267088	N	N	N	N
18	20250326	160804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	-35	5	-0.72	163028524	33576	92.31	4865	4885	4830	6320	3410	4865	4855.51	1.65	2992	4968	4916	4858	4806	4748	4887	4777	79	1455	500	3500	5	1	15842126	765	12.91	1.90	12	0.21	374.00	2543.00	8000	20240527	-39.62	4150	20241115	16.39	5520	-12.50	20250213	4485	7.69	20250102	8000	-39.62	20240527	4150	16.39	20241115	0.37	N	104620	500	79 억	262096	N	N	N	N
19	20250326	150807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	-25	5	-0.51	147455004	30356	83.46	4865	4885	4835	6320	3410	4865	4857.52	1.65	3275	4968	4916	4858	4806	4748	4887	4777	79	1455	500	3500	5	1	15842126	767	12.94	1.90	12	0.19	374.00	2543.00	8000	20240527	-39.50	4150	20241115	16.63	5520	-12.32	20250213	4485	7.92	20250102	8000	-39.50	20240527	4150	16.63	20241115	0.37	N	104620	500	79 억	262096	N	N	N	N
20	20250326	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-20	5	-0.41	136102654	28011	77.01	4865	4885	4835	6320	3410	4865	4858.90	1.65	3279	4968	4916	4858	4806	4748	4887	4777	79	1455	500	3500	5	1	15842126	768	12.95	1.91	12	0.18	374.00	2543.00	8000	20240527	-39.44	4150	20241115	16.75	5520	-12.23	20250213	4485	8.03	20250102	8000	-39.44	20240527	4150	16.75	20241115	0.37	N	104620	500	79 억	262096	N	N	N	N
21	20250326	130806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	5	2	0.10	97121314	19981	54.93	4865	4885	4835	6320	3410	4865	4860.68	1.65	306	4968	4916	4858	4806	4748	4887	4777	79	1455	500	3500	5	1	15842126	772	13.02	1.92	12	0.13	374.00	2543.00	8000	20240527	-39.12	4150	20241115	17.35	5520	-11.78	20250213	4485	8.58	20250102	8000	-39.12	20240527	4150	17.35	20241115	0.37	N	104620	500	79 억	262096	N	N	N	N
22	20250326	120811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	0	3	0.00	87233540	17946	49.34	4865	4885	4835	6320	3410	4865	4860.89	1.65	1620	4968	4916	4858	4806	4748	4887	4777	79	1455	500	3500	5	1	15842126	771	13.01	1.91	12	0.11	374.00	2543.00	8000	20240527	-39.19	4150	20241115	17.23	5520	-11.87	20250213	4485	8.47	20250102	8000	-39.19	20240527	4150	17.23	20241115	0.37	N	104620	500	79 억	262096	N	N	N	N
23	20250326	110808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	0	3	0.00	73573105	15139	41.62	4865	4885	4835	6320	3410	4865	4859.84	1.65	2062	4968	4916	4858	4806	4748	4887	4777	79	1455	500	3500	5	1	15842126	771	13.01	1.91	12	0.10	374.00	2543.00	8000	20240527	-39.19	4150	20241115	17.23	5520	-11.87	20250213	4485	8.47	20250102	8000	-39.19	20240527	4150	17.23	20241115	0.37	N	104620	500	79 억	262096	N	N	N	N
24	20250326	100808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-20	5	-0.41	53356855	10974	30.17	4865	4885	4835	6320	3410	4865	4862.12	1.65	1259	4968	4916	4858	4806	4748	4887	4777	79	1455	500	3500	5	1	15842126	768	12.95	1.91	12	0.07	374.00	2543.00	8000	20240527	-39.44	4150	20241115	16.75	5520	-12.23	20250213	4485	8.03	20250102	8000	-39.44	20240527	4150	16.75	20241115	0.37	N	104620	500	79 억	262096	N	N	N	N
25	20250326	090808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	-5	5	-0.10	5881205	1208	3.32	4865	4875	4860	6320	3410	4865	4868.55	1.65	360	4968	4916	4858	4806	4748	4887	4777	79	1455	500	3500	5	1	15842126	770	12.99	1.91	12	0.01	374.00	2543.00	8000	20240527	-39.25	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.37	N	104620	500	79 억	262096	N	N	N	N
26	20250325	160803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	10	2	0.21	175638958	36160	69.53	4910	4910	4800	6310	3400	4855	4857.27	1.61	4072	5005	4930	4825	4750	4645	4967	4787	79	1455	500	3490	5	1	15842126	771	13.01	1.91	12	0.23	374.00	2543.00	8000	20240527	-39.19	4150	20241115	17.23	5520	-11.87	20250213	4485	8.47	20250102	8000	-39.19	20240527	4150	17.23	20241115	0.36	N	104620	500	79 억	254844	N	N	N	N
27	20250325	150805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	5	2	0.10	171748028	35360	68.00	4910	4910	4800	6310	3400	4855	4857.13	1.61	4101	5005	4930	4825	4750	4645	4967	4787	79	1455	500	3490	5	1	15842126	770	12.99	1.91	12	0.22	374.00	2543.00	8000	20240527	-39.25	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.36	N	104620	500	79 억	254844	N	N	N	N
28	20250325	140801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4815	-40	5	-0.82	145267708	29895	57.49	4910	4910	4800	6310	3400	4855	4859.26	1.61	5537	5005	4930	4825	4750	4645	4967	4787	79	1455	500	3490	5	1	15842126	763	12.87	1.89	12	0.19	374.00	2543.00	8000	20240527	-39.81	4150	20241115	16.02	5520	-12.77	20250213	4485	7.36	20250102	8000	-39.81	20240527	4150	16.02	20241115	0.36	N	104620	500	79 억	254844	N	N	N	N
29	20250325	130802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-10	5	-0.21	131796863	27107	52.13	4910	4910	4800	6310	3400	4855	4862.10	1.61	6443	5005	4930	4825	4750	4645	4967	4787	79	1455	500	3490	5	1	15842126	768	12.95	1.91	12	0.17	374.00	2543.00	8000	20240527	-39.44	4150	20241115	16.75	5520	-12.23	20250213	4485	8.03	20250102	8000	-39.44	20240527	4150	16.75	20241115	0.36	N	104620	500	79 억	254844	N	N	N	N
30	20250325	120803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-10	5	-0.21	125240298	25754	49.52	4910	4910	4800	6310	3400	4855	4862.95	1.61	6441	5005	4930	4825	4750	4645	4967	4787	79	1455	500	3490	5	1	15842126	768	12.95	1.91	12	0.16	374.00	2543.00	8000	20240527	-39.44	4150	20241115	16.75	5520	-12.23	20250213	4485	8.03	20250102	8000	-39.44	20240527	4150	16.75	20241115	0.36	N	104620	500	79 억	254844	N	N	N	N
31	20250325	110802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4867	12	2	0.25	106544023	21899	42.11	4910	4910	4800	6310	3400	4855	4865.25	1.61	7555	5005	4930	4825	4750	4645	4967	4787	79	1455	500	3490	5	1	15842126	771	13.01	1.91	12	0.14	374.00	2543.00	8000	20240527	-39.16	4150	20241115	17.28	5520	-11.83	20250213	4485	8.52	20250102	8000	-39.16	20240527	4150	17.28	20241115	0.36	N	104620	500	79 억	254844	N	N	N	N
32	20250325	100812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	25	2	0.51	28420780	5863	11.27	4910	4910	4800	6310	3400	4855	4847.48	1.61	237	5005	4930	4825	4750	4645	4967	4787	79	1455	500	3490	5	1	15842126	773	13.05	1.92	12	0.04	374.00	2543.00	8000	20240527	-39.00	4150	20241115	17.59	5520	-11.59	20250213	4485	8.81	20250102	8000	-39.00	20240527	4150	17.59	20241115	0.36	N	104620	500	79 억	254844	N	N	N	N
33	20250325	090809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	5	2	0.10	3377805	696	1.34	4910	4910	4835	6310	3400	4855	4853.17	1.61	-563	5005	4930	4825	4750	4645	4967	4787	79	1455	500	3490	5	1	15842126	770	12.99	1.91	12	0.00	374.00	2543.00	8000	20240527	-39.25	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.36	N	104620	500	79 억	254844	N	N	N	N
34	20250324	160800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	75	2	1.57	251461053	51880	41.16	4720	4900	4720	6210	3350	4780	4846.93	1.42	6826	5256	5017	4861	4622	4466	4940	4545	79	1430	500	3440	5	1	15842126	769	12.98	1.91	12	0.33	374.00	2543.00	8000	20240527	-39.31	4150	20241115	16.99	5520	-12.05	20250213	4485	8.25	20250102	8000	-39.31	20240527	4150	16.99	20241115	0.38	N	104620	500	79 억	225629	N	N	N	N
35	20250324	150806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4827	47	2	0.98	229267851	47302	37.53	4720	4900	4720	6210	3350	4780	4846.90	1.42	7524	5256	5017	4861	4622	4466	4940	4545	79	1430	500	3440	5	1	15842126	765	12.91	1.90	12	0.30	374.00	2543.00	8000	20240527	-39.66	4150	20241115	16.31	5520	-12.55	20250213	4485	7.63	20250102	8000	-39.66	20240527	4150	16.31	20241115	0.38	N	104620	500	79 억	225629	N	N	N	N
36	20250324	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	40	2	0.84	220646450	45515	36.11	4720	4900	4720	6210	3350	4780	4847.77	1.42	7840	5256	5017	4861	4622	4466	4940	4545	79	1430	500	3440	5	1	15842126	764	12.89	1.90	12	0.29	374.00	2543.00	8000	20240527	-39.75	4150	20241115	16.14	5520	-12.68	20250213	4485	7.47	20250102	8000	-39.75	20240527	4150	16.14	20241115	0.38	N	104620	500	79 억	225629	N	N	N	N
37	20250324	130806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	60	2	1.26	202746655	41808	33.17	4720	4900	4720	6210	3350	4780	4849.47	1.42	10516	5256	5017	4861	4622	4466	4940	4545	79	1430	500	3440	5	1	15842126	767	12.94	1.90	12	0.26	374.00	2543.00	8000	20240527	-39.50	4150	20241115	16.63	5520	-12.32	20250213	4485	7.92	20250102	8000	-39.50	20240527	4150	16.63	20241115	0.38	N	104620	500	79 억	225629	N	N	N	N
38	20250324	120806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	80	2	1.67	188722030	38912	30.87	4720	4900	4720	6210	3350	4780	4849.97	1.42	13157	5256	5017	4861	4622	4466	4940	4545	79	1430	500	3440	5	1	15842126	770	12.99	1.91	12	0.25	374.00	2543.00	8000	20240527	-39.25	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.38	N	104620	500	79 억	225629	N	N	N	N
39	20250324	110805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	85	2	1.78	180594165	37238	29.54	4720	4900	4720	6210	3350	4780	4849.73	1.42	13248	5256	5017	4861	4622	4466	4940	4545	79	1430	500	3440	5	1	15842126	771	13.01	1.91	12	0.24	374.00	2543.00	8000	20240527	-39.19	4150	20241115	17.23	5520	-11.87	20250213	4485	8.47	20250102	8000	-39.19	20240527	4150	17.23	20241115	0.38	N	104620	500	79 억	225629	N	N	N	N
40	20250324	100802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	80	2	1.67	154153265	31815	25.24	4720	4900	4720	6210	3350	4780	4845.30	1.42	12955	5256	5017	4861	4622	4466	4940	4545	79	1430	500	3440	5	1	15842126	770	12.99	1.91	12	0.20	374.00	2543.00	8000	20240527	-39.25	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.38	N	104620	500	79 억	225629	N	N	N	N
41	20250324	090805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	0	3	0.00	21944455	4607	3.65	4720	4860	4720	6210	3350	4780	4763.29	1.42	485	5256	5017	4861	4622	4466	4940	4545	79	1430	500	3440	5	1	15842126	757	12.78	1.88	12	0.03	374.00	2543.00	8000	20240527	-40.25	4150	20241115	15.18	5520	-13.41	20250213	4485	6.58	20250102	8000	-40.25	20240527	4150	15.18	20241115	0.38	N	104620	500	79 억	225629	N	N	N	N
42	20250321	160819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	60	2	1.27	609805025	125252	214.99	5010	5100	4705	6130	3305	4720	4868.63	1.54	-25827	4993	4856	4788	4651	4583	4822	4617	79	1410	500	3390	5	1	15842126	757	12.78	1.88	12	0.79	374.00	2543.00	8000	20240527	-40.25	4150	20241115	15.18	5520	-13.41	20250213	4485	6.58	20250102	8000	-40.25	20240527	4150	15.18	20241115	0.38	N	104620	500	79 억	243646	N	N	N	N
43	20250321	150804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	70	2	1.48	593419970	121830	209.11	5010	5100	4705	6130	3305	4720	4870.89	1.54	-26527	4993	4856	4788	4651	4583	4822	4617	79	1410	500	3390	5	1	15842126	759	12.81	1.88	12	0.77	374.00	2543.00	8000	20240527	-40.12	4150	20241115	15.42	5520	-13.22	20250213	4485	6.80	20250102	8000	-40.12	20240527	4150	15.42	20241115	0.38	N	104620	500	79 억	243646	N	N	N	N
44	20250321	140804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	65	2	1.38	567745735	116451	199.88	5010	5100	4705	6130	3305	4720	4875.40	1.54	-26210	4993	4856	4788	4651	4583	4822	4617	79	1410	500	3390	5	1	15842126	758	12.79	1.88	12	0.74	374.00	2543.00	8000	20240527	-40.19	4150	20241115	15.30	5520	-13.32	20250213	4485	6.69	20250102	8000	-40.19	20240527	4150	15.30	20241115	0.38	N	104620	500	79 억	243646	N	N	N	N
45	20250321	130804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4765	45	2	0.95	537370830	110092	188.97	5010	5100	4705	6130	3305	4720	4881.11	1.54	-25949	4993	4856	4788	4651	4583	4822	4617	79	1410	500	3390	5	1	15842126	755	12.74	1.87	12	0.69	374.00	2543.00	8000	20240527	-40.44	4150	20241115	14.82	5520	-13.68	20250213	4485	6.24	20250102	8000	-40.44	20240527	4150	14.82	20241115	0.38	N	104620	500	79 억	243646	N	N	N	N
46	20250321	120805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	60	2	1.27	527965440	108126	185.59	5010	5100	4705	6130	3305	4720	4882.87	1.54	-25906	4993	4856	4788	4651	4583	4822	4617	79	1410	500	3390	5	1	15842126	757	12.78	1.88	12	0.68	374.00	2543.00	8000	20240527	-40.25	4150	20241115	15.18	5520	-13.41	20250213	4485	6.58	20250102	8000	-40.25	20240527	4150	15.18	20241115	0.38	N	104620	500	79 억	243646	N	N	N	N
47	20250321	110805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4770	50	2	1.06	499770000	102200	175.42	5010	5100	4705	6130	3305	4720	4890.12	1.54	-26941	4993	4856	4788	4651	4583	4822	4617	79	1410	500	3390	5	1	15842126	756	12.75	1.88	12	0.65	374.00	2543.00	8000	20240527	-40.38	4150	20241115	14.94	5520	-13.59	20250213	4485	6.35	20250102	8000	-40.38	20240527	4150	14.94	20241115	0.38	N	104620	500	79 억	243646	N	N	N	N
48	20250321	100806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	10	2	0.21	475758905	97129	166.72	5010	5100	4705	6130	3305	4720	4898.22	1.54	-25347	4993	4856	4788	4651	4583	4822	4617	79	1410	500	3390	5	1	15842126	749	12.65	1.86	12	0.61	374.00	2543.00	8000	20240527	-40.88	4150	20241115	13.98	5520	-14.31	20250213	4485	5.46	20250102	8000	-40.88	20240527	4150	13.98	20241115	0.38	N	104620	500	79 억	243646	N	N	N	N
49	20250321	090809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	65	2	1.38	332072480	67055	115.10	5010	5100	4765	6130	3305	4720	4952.24	1.54	-10839	4993	4856	4788	4651	4583	4822	4617	79	1410	500	3390	5	1	15842126	758	12.79	1.88	12	0.42	374.00	2543.00	8000	20240527	-40.19	4150	20241115	15.30	5520	-13.32	20250213	4485	6.69	20250102	8000	-40.19	20240527	4150	15.30	20241115	0.38	N	104620	500	79 억	243646	N	N	N	N
50	20250320	161248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-130	5	-2.68	251105127	52573	309.91	4850	4925	4720	6300	3395	4850	4776.32	1.59	-8359	5003	4926	4863	4786	4723	4965	4825	79	1450	500	3490	5	1	15842126	748	12.62	1.86	12	0.33	374.00	2543.00	8000	20240527	-41.00	4150	20241115	13.73	5520	-14.49	20250213	4485	5.24	20250102	8000	-41.00	20240527	4150	13.73	20241115	0.35	N	104620	500	79 억	252005	N	N	N	N
51	20250320	150803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-120	5	-2.47	236414827	49463	291.58	4850	4925	4720	6300	3395	4850	4779.63	1.59	-5718	5003	4926	4863	4786	4723	4965	4825	79	1450	500	3490	5	1	15842126	749	12.65	1.86	12	0.31	374.00	2543.00	8000	20240527	-40.88	4150	20241115	13.98	5520	-14.31	20250213	4485	5.46	20250102	8000	-40.88	20240527	4150	13.98	20241115	0.35	N	104620	500	79 억	252005	N	N	N	N
52	20250320	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-125	5	-2.58	225436197	47141	277.89	4850	4925	4725	6300	3395	4850	4782.17	1.59	-4500	5003	4926	4863	4786	4723	4965	4825	79	1450	500	3490	5	1	15842126	749	12.63	1.86	12	0.30	374.00	2543.00	8000	20240527	-40.94	4150	20241115	13.86	5520	-14.40	20250213	4485	5.35	20250102	8000	-40.94	20240527	4150	13.86	20241115	0.35	N	104620	500	79 억	252005	N	N	N	N
53	20250320	130805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4760	-90	5	-1.86	167973535	35040	206.56	4850	4925	4745	6300	3395	4850	4793.77	1.59	3457	5003	4926	4863	4786	4723	4965	4825	79	1450	500	3490	5	1	15842126	754	12.73	1.87	12	0.22	374.00	2543.00	8000	20240527	-40.50	4150	20241115	14.70	5520	-13.77	20250213	4485	6.13	20250102	8000	-40.50	20240527	4150	14.70	20241115	0.35	N	104620	500	79 억	252005	N	N	N	N
54	20250320	120802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-15	5	-0.31	94432985	19652	115.85	4850	4925	4785	6300	3395	4850	4805.26	1.59	3462	5003	4926	4863	4786	4723	4965	4825	79	1450	500	3490	5	1	15842126	766	12.93	1.90	12	0.12	374.00	2543.00	8000	20240527	-39.56	4150	20241115	16.51	5520	-12.41	20250213	4485	7.80	20250102	8000	-39.56	20240527	4150	16.51	20241115	0.35	N	104620	500	79 억	252005	N	N	N	N
55	20250320	110804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	-30	5	-0.62	75410790	15700	92.55	4850	4925	4785	6300	3395	4850	4803.24	1.59	2488	5003	4926	4863	4786	4723	4965	4825	79	1450	500	3490	5	1	15842126	764	12.89	1.90	12	0.10	374.00	2543.00	8000	20240527	-39.75	4150	20241115	16.14	5520	-12.68	20250213	4485	7.47	20250102	8000	-39.75	20240527	4150	16.14	20241115	0.35	N	104620	500	79 억	252005	N	N	N	N
56	20250320	100801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4795	-55	5	-1.13	61017375	12704	74.89	4850	4925	4785	6300	3395	4850	4803.00	1.59	3810	5003	4926	4863	4786	4723	4965	4825	79	1450	500	3490	5	1	15842126	760	12.82	1.89	12	0.08	374.00	2543.00	8000	20240527	-40.06	4150	20241115	15.54	5520	-13.13	20250213	4485	6.91	20250102	8000	-40.06	20240527	4150	15.54	20241115	0.35	N	104620	500	79 억	252005	N	N	N	N
57	20250320	090805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	-20	5	-0.41	3571265	738	4.35	4850	4925	4810	6300	3395	4850	4839.11	1.59	60	5003	4926	4863	4786	4723	4965	4825	79	1450	500	3490	5	1	15842126	765	12.91	1.90	12	0.00	374.00	2543.00	8000	20240527	-39.62	4150	20241115	16.39	5520	-12.50	20250213	4485	7.69	20250102	8000	-39.62	20240527	4150	16.39	20241115	0.35	N	104620	500	79 억	252005	N	N	N	N
58	20250319	160800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	0	3	0.00	82186160	16964	103.08	4800	4940	4800	6300	3395	4850	4844.74	1.61	-3425	5046	4947	4896	4797	4746	4922	4772	79	1450	500	3490	5	1	15842126	768	12.97	1.91	12	0.11	374.00	2543.00	8000	20240527	-39.38	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.35	N	104620	500	79 억	255418	N	N	N	N
59	20250319	150801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-5	5	-0.10	79303100	16369	99.47	4800	4940	4800	6300	3395	4850	4844.71	1.61	-3195	5046	4947	4896	4797	4746	4922	4772	79	1450	500	3490	5	1	15842126	768	12.95	1.91	12	0.10	374.00	2543.00	8000	20240527	-39.44	4150	20241115	16.75	5520	-12.23	20250213	4485	8.03	20250102	8000	-39.44	20240527	4150	16.75	20241115	0.35	N	104620	500	79 억	255418	N	N	N	N
60	20250319	140803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	0	3	0.00	37348755	7668	46.59	4800	4940	4800	6300	3395	4850	4870.73	1.61	-4303	5046	4947	4896	4797	4746	4922	4772	79	1450	500	3490	5	1	15842126	768	12.97	1.91	12	0.05	374.00	2543.00	8000	20240527	-39.38	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.35	N	104620	500	79 억	255418	N	N	N	N
61	20250319	130801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-5	5	-0.10	34006250	6978	42.40	4800	4940	4800	6300	3395	4850	4873.35	1.61	-3869	5046	4947	4896	4797	4746	4922	4772	79	1450	500	3490	5	1	15842126	768	12.95	1.91	12	0.04	374.00	2543.00	8000	20240527	-39.44	4150	20241115	16.75	5520	-12.23	20250213	4485	8.03	20250102	8000	-39.44	20240527	4150	16.75	20241115	0.35	N	104620	500	79 억	255418	N	N	N	N
62	20250319	120801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	0	3	0.00	33173005	6806	41.36	4800	4940	4800	6300	3395	4850	4874.08	1.61	-3871	5046	4947	4896	4797	4746	4922	4772	79	1450	500	3490	5	1	15842126	768	12.97	1.91	12	0.04	374.00	2543.00	8000	20240527	-39.38	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.35	N	104620	500	79 억	255418	N	N	N	N
63	20250319	110801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	0	3	0.00	30223305	6197	37.66	4800	4940	4800	6300	3395	4850	4877.09	1.61	-3879	5046	4947	4896	4797	4746	4922	4772	79	1450	500	3490	5	1	15842126	768	12.97	1.91	12	0.04	374.00	2543.00	8000	20240527	-39.38	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.35	N	104620	500	79 억	255418	N	N	N	N
64	20250319	100802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	35	2	0.72	12766855	2611	15.87	4800	4940	4800	6300	3395	4850	4889.64	1.61	-1055	5046	4947	4896	4797	4746	4922	4772	79	1450	500	3490	5	1	15842126	774	13.06	1.92	12	0.02	374.00	2543.00	8000	20240527	-38.94	4150	20241115	17.71	5520	-11.50	20250213	4485	8.92	20250102	8000	-38.94	20240527	4150	17.71	20241115	0.35	N	104620	500	79 억	255418	N	N	N	N
65	20250319	090804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	70	2	1.44	3780690	770	4.68	4800	4940	4800	6300	3395	4850	4909.99	1.61	-205	5046	4947	4896	4797	4746	4922	4772	79	1450	500	3490	5	1	15842126	779	13.16	1.93	12	0.00	374.00	2543.00	8000	20240527	-38.50	4150	20241115	18.55	5520	-10.87	20250213	4485	9.70	20250102	8000	-38.50	20240527	4150	18.55	20241115	0.35	N	104620	500	79 억	255418	N	N	N	N
66	20250318	160757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	-5	5	-0.10	80187192	16457	63.10	4935	4995	4845	6310	3400	4855	4872.53	1.66	-7060	5048	4951	4903	4806	4758	4927	4782	79	1455	500	3490	5	1	15842126	768	12.97	1.91	12	0.10	374.00	2543.00	8000	20240527	-39.38	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.34	N	104620	500	79 억	262478	N	N	N	N
67	20250318	150801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	-5	5	-0.10	78368432	16082	61.66	4935	4995	4845	6310	3400	4855	4873.05	1.66	-6835	5048	4951	4903	4806	4758	4927	4782	79	1455	500	3490	5	1	15842126	768	12.97	1.91	12	0.10	374.00	2543.00	8000	20240527	-39.38	4150	20241115	16.87	5520	-12.14	20250213	4485	8.14	20250102	8000	-39.38	20240527	4150	16.87	20241115	0.34	N	104620	500	79 억	262478	N	N	N	N
68	20250318	140759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	30	2	0.62	74310692	15247	58.46	4935	4995	4845	6310	3400	4855	4873.79	1.66	-6074	5048	4951	4903	4806	4758	4927	4782	79	1455	500	3490	5	1	15842126	774	13.06	1.92	12	0.10	374.00	2543.00	8000	20240527	-38.94	4150	20241115	17.71	5520	-11.50	20250213	4485	8.92	20250102	8000	-38.94	20240527	4150	17.71	20241115	0.34	N	104620	500	79 억	262478	N	N	N	N
69	20250318	130758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	25	2	0.51	54360587	11139	42.71	4935	4995	4855	6310	3400	4855	4880.20	1.66	-4162	5048	4951	4903	4806	4758	4927	4782	79	1455	500	3490	5	1	15842126	773	13.05	1.92	12	0.07	374.00	2543.00	8000	20240527	-39.00	4150	20241115	17.59	5520	-11.59	20250213	4485	8.81	20250102	8000	-39.00	20240527	4150	17.59	20241115	0.34	N	104620	500	79 억	262478	N	N	N	N
70	20250318	120759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4895	40	2	0.82	53724647	11009	42.21	4935	4995	4855	6310	3400	4855	4880.07	1.66	-4118	5048	4951	4903	4806	4758	4927	4782	79	1455	500	3490	5	1	15842126	775	13.09	1.92	12	0.07	374.00	2543.00	8000	20240527	-38.81	4150	20241115	17.95	5520	-11.32	20250213	4485	9.14	20250102	8000	-38.81	20240527	4150	17.95	20241115	0.34	N	104620	500	79 억	262478	N	N	N	N
71	20250318	110757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	5	2	0.10	23049432	4725	18.12	4935	4995	4855	6310	3400	4855	4878.19	1.66	-2345	5048	4951	4903	4806	4758	4927	4782	79	1455	500	3490	5	1	15842126	770	12.99	1.91	12	0.03	374.00	2543.00	8000	20240527	-39.25	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.34	N	104620	500	79 억	262478	N	N	N	N
72	20250318	100800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	45	2	0.93	13882000	2841	10.89	4935	4995	4855	6310	3400	4855	4886.31	1.66	-1197	5048	4951	4903	4806	4758	4927	4782	79	1455	500	3490	5	1	15842126	776	13.10	1.93	12	0.02	374.00	2543.00	8000	20240527	-38.75	4150	20241115	18.07	5520	-11.23	20250213	4485	9.25	20250102	8000	-38.75	20240527	4150	18.07	20241115	0.34	N	104620	500	79 억	262478	N	N	N	N
73	20250318	090802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	30	2	0.62	1077090	218	0.84	4935	4995	4885	6310	3400	4855	4940.78	1.66	67	5048	4951	4903	4806	4758	4927	4782	79	1455	500	3490	5	1	15842126	774	13.06	1.92	12	0.00	374.00	2543.00	8000	20240527	-38.94	4150	20241115	17.71	5520	-11.50	20250213	4485	8.92	20250102	8000	-38.94	20240527	4150	17.71	20241115	0.34	N	104620	500	79 억	262478	N	N	N	N
74	20250317	160756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	25	2	0.52	125902594	25736	89.12	4995	5000	4855	6270	3385	4830	4892.11	1.74	-12869	4960	4895	4830	4765	4700	4927	4797	79	1440	500	3470	5	1	15842126	769	12.98	1.91	12	0.16	374.00	2543.00	8000	20240527	-39.31	4150	20241115	16.99	5520	-12.05	20250213	4485	8.25	20250102	8000	-39.31	20240527	4150	16.99	20241115	0.35	N	104620	500	79 억	275304	N	N	N	N
75	20250317	150756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	30	2	0.62	118305029	24173	83.71	4995	5000	4855	6270	3385	4830	4894.10	1.74	-11496	4960	4895	4830	4765	4700	4927	4797	79	1440	500	3470	5	1	15842126	770	12.99	1.91	12	0.15	374.00	2543.00	8000	20240527	-39.25	4150	20241115	17.11	5520	-11.96	20250213	4485	8.36	20250102	8000	-39.25	20240527	4150	17.11	20241115	0.35	N	104620	500	79 억	275304	N	N	N	N
76	20250317	140757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	45	2	0.93	97155169	19829	68.67	4995	5000	4865	6270	3385	4830	4899.65	1.74	-8698	4960	4895	4830	4765	4700	4927	4797	79	1440	500	3470	5	1	15842126	772	13.03	1.92	12	0.13	374.00	2543.00	8000	20240527	-39.06	4150	20241115	17.47	5520	-11.68	20250213	4485	8.70	20250102	8000	-39.06	20240527	4150	17.47	20241115	0.35	N	104620	500	79 억	275304	N	N	N	N
77	20250317	130756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	60	2	1.24	88041219	17960	62.19	4995	5000	4865	6270	3385	4830	4902.07	1.74	-8408	4960	4895	4830	4765	4700	4927	4797	79	1440	500	3470	5	1	15842126	775	13.07	1.92	12	0.11	374.00	2543.00	8000	20240527	-38.88	4150	20241115	17.83	5520	-11.41	20250213	4485	9.03	20250102	8000	-38.88	20240527	4150	17.83	20241115	0.35	N	104620	500	79 억	275304	N	N	N	N
78	20250317	120755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	50	2	1.04	76218864	15535	53.80	4995	5000	4865	6270	3385	4830	4906.27	1.74	-7087	4960	4895	4830	4765	4700	4927	4797	79	1440	500	3470	5	1	15842126	773	13.05	1.92	12	0.10	374.00	2543.00	8000	20240527	-39.00	4150	20241115	17.59	5520	-11.59	20250213	4485	8.81	20250102	8000	-39.00	20240527	4150	17.59	20241115	0.35	N	104620	500	79 억	275304	N	N	N	N
79	20250317	110756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	40	2	0.83	71296609	14525	50.30	4995	5000	4865	6270	3385	4830	4908.54	1.74	-6922	4960	4895	4830	4765	4700	4927	4797	79	1440	500	3470	5	1	15842126	772	13.02	1.92	12	0.09	374.00	2543.00	8000	20240527	-39.12	4150	20241115	17.35	5520	-11.78	20250213	4485	8.58	20250102	8000	-39.12	20240527	4150	17.35	20241115	0.35	N	104620	500	79 억	275304	N	N	N	N
80	20250317	100756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	60	2	1.24	55081884	11201	38.79	4995	5000	4865	6270	3385	4830	4917.59	1.74	-4483	4960	4895	4830	4765	4700	4927	4797	79	1440	500	3470	5	1	15842126	775	13.07	1.92	12	0.07	374.00	2543.00	8000	20240527	-38.88	4150	20241115	17.83	5520	-11.41	20250213	4485	9.03	20250102	8000	-38.88	20240527	4150	17.83	20241115	0.35	N	104620	500	79 억	275304	N	N	N	N
81	20250317	090757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4980	150	2	3.11	25132485	5063	17.53	4995	5000	4865	6270	3385	4830	4963.95	1.74	-2348	4960	4895	4830	4765	4700	4927	4797	79	1440	500	3470	5	1	15842126	789	13.32	1.96	12	0.03	374.00	2543.00	8000	20240527	-37.75	4150	20241115	20.00	5520	-9.78	20250213	4485	11.04	20250102	8000	-37.75	20240527	4150	20.00	20241115	0.35	N	104620	500	79 억	275304	N	N	N	N
82	20250314	160753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	-10	5	-0.21	131690864	27209	39.24	4765	4895	4765	6290	3390	4840	4840.02	1.79	-8959	5213	5026	4853	4666	4493	4940	4580	79	1450	500	3480	5	1	15842126	765	12.91	1.90	12	0.17	374.00	2543.00	8000	20240527	-39.62	4150	20241115	16.39	5520	-12.50	20250213	4485	7.69	20250102	8000	-39.62	20240527	4150	16.39	20241115	0.35	N	104620	500	79 억	284263	N	N	N	N
83	20250314	150759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-5	5	-0.10	108648929	22456	32.39	4765	4895	4765	6290	3390	4840	4838.30	1.79	-7428	5213	5026	4853	4666	4493	4940	4580	79	1450	500	3480	5	1	15842126	766	12.93	1.90	12	0.14	374.00	2543.00	8000	20240527	-39.56	4150	20241115	16.51	5520	-12.41	20250213	4485	7.80	20250102	8000	-39.56	20240527	4150	16.51	20241115	0.35	N	104620	500	79 억	284263	N	N	N	N
84	20250314	140754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-5	5	-0.10	97138949	20074	28.95	4765	4895	4765	6290	3390	4840	4839.04	1.79	-6800	5213	5026	4853	4666	4493	4940	4580	79	1450	500	3480	5	1	15842126	766	12.93	1.90	12	0.13	374.00	2543.00	8000	20240527	-39.56	4150	20241115	16.51	5520	-12.41	20250213	4485	7.80	20250102	8000	-39.56	20240527	4150	16.51	20241115	0.35	N	104620	500	79 억	284263	N	N	N	N
85	20250314	130753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-5	5	-0.10	62873518	13002	18.75	4765	4895	4765	6290	3390	4840	4835.68	1.79	-3115	5213	5026	4853	4666	4493	4940	4580	79	1450	500	3480	5	1	15842126	766	12.93	1.90	12	0.08	374.00	2543.00	8000	20240527	-39.56	4150	20241115	16.51	5520	-12.41	20250213	4485	7.80	20250102	8000	-39.56	20240527	4150	16.51	20241115	0.35	N	104620	500	79 억	284263	N	N	N	N
86	20250314	120756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	-10	5	-0.21	57365218	11860	17.10	4765	4895	4765	6290	3390	4840	4836.86	1.79	-3253	5213	5026	4853	4666	4493	4940	4580	79	1450	500	3480	5	1	15842126	765	12.91	1.90	12	0.07	374.00	2543.00	8000	20240527	-39.62	4150	20241115	16.39	5520	-12.50	20250213	4485	7.69	20250102	8000	-39.62	20240527	4150	16.39	20241115	0.35	N	104620	500	79 억	284263	N	N	N	N
87	20250314	110754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	-15	5	-0.31	43516124	8989	12.96	4765	4895	4765	6290	3390	4840	4841.04	1.79	-3316	5213	5026	4853	4666	4493	4940	4580	79	1450	500	3480	5	1	15842126	764	12.90	1.90	12	0.06	374.00	2543.00	8000	20240527	-39.69	4150	20241115	16.27	5520	-12.59	20250213	4485	7.58	20250102	8000	-39.69	20240527	4150	16.27	20241115	0.35	N	104620	500	79 억	284263	N	N	N	N
88	20250314	100754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	-10	5	-0.21	33712165	6957	10.03	4765	4895	4765	6290	3390	4840	4845.79	1.79	-2669	5213	5026	4853	4666	4493	4940	4580	79	1450	500	3480	5	1	15842126	765	12.91	1.90	12	0.04	374.00	2543.00	8000	20240527	-39.62	4150	20241115	16.39	5520	-12.50	20250213	4485	7.69	20250102	8000	-39.62	20240527	4150	16.39	20241115	0.35	N	104620	500	79 억	284263	N	N	N	N
89	20250314	090757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	5	2	0.10	1937630	403	0.58	4765	4865	4765	6290	3390	4840	4808.01	1.79	-102	5213	5026	4853	4666	4493	4940	4580	79	1450	500	3480	5	1	15842126	768	12.95	1.91	12	0.00	374.00	2543.00	8000	20240527	-39.44	4150	20241115	16.75	5520	-12.23	20250213	4485	8.03	20250102	8000	-39.44	20240527	4150	16.75	20241115	0.35	N	104620	500	79 억	284263	N	N	N	N
90	20250313	160749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	-190	5	-3.78	337537795	69225	554.91	5010	5040	4680	6530	3530	5030	4875.99	1.48	4953	5156	5092	5026	4962	4896	5125	4995	79	1500	500	3620	5	1	15842126	767	12.94	1.90	12	0.44	374.00	2543.00	8000	20240527	-39.50	4150	20241115	16.63	5520	-12.32	20250213	4485	7.92	20250102	8000	-39.50	20240527	4150	16.63	20241115	0.35	N	104620	500	79 억	234699	N	N	N	N
91	20250313	150750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	-175	5	-3.48	323684135	66364	531.98	5010	5040	4680	6530	3530	5030	4877.41	1.48	6362	5156	5092	5026	4962	4896	5125	4995	79	1500	500	3620	5	1	15842126	769	12.98	1.91	12	0.42	374.00	2543.00	8000	20240527	-39.31	4150	20241115	16.99	5520	-12.05	20250213	4485	8.25	20250102	8000	-39.31	20240527	4150	16.99	20241115	0.35	N	104620	500	79 억	234699	N	N	N	N
92	20250313	140749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-195	5	-3.88	312771790	64112	513.92	5010	5040	4680	6530	3530	5030	4878.52	1.48	6355	5156	5092	5026	4962	4896	5125	4995	79	1500	500	3620	5	1	15842126	766	12.93	1.90	12	0.40	374.00	2543.00	8000	20240527	-39.56	4150	20241115	16.51	5520	-12.41	20250213	4485	7.80	20250102	8000	-39.56	20240527	4150	16.51	20241115	0.35	N	104620	500	79 억	234699	N	N	N	N
93	20250313	130750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	-175	5	-3.48	222283815	45395	363.89	5010	5040	4680	6530	3530	5030	4896.66	1.48	-653	5156	5092	5026	4962	4896	5125	4995	79	1500	500	3620	5	1	15842126	769	12.98	1.91	12	0.29	374.00	2543.00	8000	20240527	-39.31	4150	20241115	16.99	5520	-12.05	20250213	4485	8.25	20250102	8000	-39.31	20240527	4150	16.99	20241115	0.35	N	104620	500	79 억	234699	N	N	N	N
94	20250313	120749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4985	-45	5	-0.89	58258495	11659	93.46	5010	5040	4960	6530	3530	5030	4996.87	1.48	-771	5156	5092	5026	4962	4896	5125	4995	79	1500	500	3620	5	1	15842126	790	13.33	1.96	12	0.07	374.00	2543.00	8000	20240527	-37.69	4150	20241115	20.12	5520	-9.69	20250213	4485	11.15	20250102	8000	-37.69	20240527	4150	20.12	20241115	0.35	N	104620	500	79 억	234699	N	N	N	N
95	20250313	110750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	-30	5	-0.60	52027305	10411	83.45	5010	5040	4960	6530	3530	5030	4997.34	1.48	-170	5156	5092	5026	4962	4896	5125	4995	79	1500	500	3620	10	1	15842126	792	13.37	1.97	12	0.07	374.00	2543.00	8000	20240527	-37.50	4150	20241115	20.48	5520	-9.42	20250213	4485	11.48	20250102	8000	-37.50	20240527	4150	20.48	20241115	0.35	N	104620	500	79 억	234699	N	N	N	N
96	20250313	100748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	-10	5	-0.20	43952665	8796	70.51	5010	5040	4960	6530	3530	5030	4996.89	1.48	-1078	5156	5092	5026	4962	4896	5125	4995	79	1500	500	3620	10	1	15842126	795	13.42	1.97	12	0.06	374.00	2543.00	8000	20240527	-37.25	4150	20241115	20.96	5520	-9.06	20250213	4485	11.93	20250102	8000	-37.25	20240527	4150	20.96	20241115	0.35	N	104620	500	79 억	234699	N	N	N	N
97	20250313	090751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	0	3	0.00	2216870	443	3.55	5010	5030	5000	6530	3530	5030	5004.22	1.48	51	5156	5092	5026	4962	4896	5125	4995	79	1500	500	3620	10	1	15842126	797	13.45	1.98	12	0.00	374.00	2543.00	8000	20240527	-37.12	4150	20241115	21.20	5520	-8.88	20250213	4485	12.15	20250102	8000	-37.12	20240527	4150	21.20	20241115	0.35	N	104620	500	79 억	234699	N	N	N	N
98	20250312	160745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	30	2	0.60	59598580	11839	30.36	4960	5090	4960	6500	3500	5000	5034.09	1.48	764	5190	5095	5025	4930	4860	5060	4895	79	1500	500	3600	10	1	15842126	797	13.45	1.98	12	0.07	374.00	2543.00	8000	20240527	-37.12	4150	20241115	21.20	5520	-8.88	20250213	4485	12.15	20250102	8000	-37.12	20240527	4150	21.20	20241115	0.35	N	104620	500	79 억	234024	N	N	N	N
99	20250312	150746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	40	2	0.80	54317730	10789	27.67	4960	5090	4960	6500	3500	5000	5034.55	1.48	1139	5190	5095	5025	4930	4860	5060	4895	79	1500	500	3600	10	1	15842126	798	13.48	1.98	12	0.07	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.35	N	104620	500	79 억	234024	N	N	N	N
100	20250312	140745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	20	2	0.40	50918560	10115	25.94	4960	5090	4960	6500	3500	5000	5033.97	1.48	1136	5190	5095	5025	4930	4860	5060	4895	79	1500	500	3600	10	1	15842126	795	13.42	1.97	12	0.06	374.00	2543.00	8000	20240527	-37.25	4150	20241115	20.96	5520	-9.06	20250213	4485	11.93	20250102	8000	-37.25	20240527	4150	20.96	20241115	0.35	N	104620	500	79 억	234024	N	N	N	N
101	20250312	130744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	40	2	0.80	42855845	8511	21.82	4960	5090	4960	6500	3500	5000	5035.35	1.48	1118	5190	5095	5025	4930	4860	5060	4895	79	1500	500	3600	10	1	15842126	798	13.48	1.98	12	0.05	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.35	N	104620	500	79 억	234024	N	N	N	N
102	20250312	120747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	30	2	0.60	39748995	7894	20.24	4960	5090	4960	6500	3500	5000	5035.34	1.48	1118	5190	5095	5025	4930	4860	5060	4895	79	1500	500	3600	10	1	15842126	797	13.45	1.98	12	0.05	374.00	2543.00	8000	20240527	-37.12	4150	20241115	21.20	5520	-8.88	20250213	4485	12.15	20250102	8000	-37.12	20240527	4150	21.20	20241115	0.35	N	104620	500	79 억	234024	N	N	N	N
103	20250312	110741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	50	2	1.00	30337220	6024	15.45	4960	5090	4960	6500	3500	5000	5036.06	1.48	907	5190	5095	5025	4930	4860	5060	4895	79	1500	500	3600	10	1	15842126	800	13.50	1.99	12	0.04	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.35	N	104620	500	79 억	234024	N	N	N	N
104	20250312	100743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5090	90	2	1.80	25482280	5061	12.98	4960	5090	4960	6500	3500	5000	5035.03	1.48	797	5190	5095	5025	4930	4860	5060	4895	79	1500	500	3600	10	1	15842126	806	13.61	2.00	12	0.03	374.00	2543.00	8000	20240527	-36.38	4150	20241115	22.65	5520	-7.79	20250213	4485	13.49	20250102	8000	-36.38	20240527	4150	22.65	20241115	0.35	N	104620	500	79 억	234024	N	N	N	N
105	20250312	090748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	40	2	0.80	7602780	1517	3.89	4960	5040	4960	6500	3500	5000	5011.72	1.48	-136	5190	5095	5025	4930	4860	5060	4895	79	1500	500	3600	10	1	15842126	798	13.48	1.98	12	0.01	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.35	N	104620	500	79 억	234024	N	N	N	N
106	20250311	160739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	-170	5	-3.29	195648720	38966	110.02	5100	5120	4955	6720	3620	5170	5021.10	1.53	-7906	5243	5206	5153	5116	5063	5225	5135	79	1550	500	3720	10	1	15842126	792	13.37	1.97	12	0.25	374.00	2543.00	8000	20240527	-37.50	4150	20241115	20.48	5520	-9.42	20250213	4485	11.48	20250102	8000	-37.50	20240527	4150	20.48	20241115	0.33	N	104620	500	79 억	241942	N	N	N	N
107	20250311	150742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	-170	5	-3.29	191516640	38140	107.69	5100	5120	4955	6720	3620	5170	5021.41	1.53	-7458	5243	5206	5153	5116	5063	5225	5135	79	1550	500	3720	10	1	15842126	792	13.37	1.97	12	0.24	374.00	2543.00	8000	20240527	-37.50	4150	20241115	20.48	5520	-9.42	20250213	4485	11.48	20250102	8000	-37.50	20240527	4150	20.48	20241115	0.33	N	104620	500	79 억	241942	N	N	N	N
108	20250311	140742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	-140	5	-2.71	114439425	22754	64.25	5100	5120	4955	6720	3620	5170	5029.42	1.53	-6500	5243	5206	5153	5116	5063	5225	5135	79	1550	500	3720	10	1	15842126	797	13.45	1.98	12	0.14	374.00	2543.00	8000	20240527	-37.12	4150	20241115	21.20	5520	-8.88	20250213	4485	12.15	20250102	8000	-37.12	20240527	4150	21.20	20241115	0.33	N	104620	500	79 억	241942	N	N	N	N
109	20250311	130741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	-120	5	-2.32	110463980	21966	62.02	5100	5120	4955	6720	3620	5170	5028.86	1.53	-6844	5243	5206	5153	5116	5063	5225	5135	79	1550	500	3720	10	1	15842126	800	13.50	1.99	12	0.14	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.33	N	104620	500	79 억	241942	N	N	N	N
110	20250311	120740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	-140	5	-2.71	106698500	21219	59.91	5100	5120	4955	6720	3620	5170	5028.44	1.53	-6666	5243	5206	5153	5116	5063	5225	5135	79	1550	500	3720	10	1	15842126	797	13.45	1.98	12	0.13	374.00	2543.00	8000	20240527	-37.12	4150	20241115	21.20	5520	-8.88	20250213	4485	12.15	20250102	8000	-37.12	20240527	4150	21.20	20241115	0.33	N	104620	500	79 억	241942	N	N	N	N
111	20250311	110740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	-160	5	-3.09	95786700	19044	53.77	5100	5120	4955	6720	3620	5170	5029.76	1.53	-6655	5243	5206	5153	5116	5063	5225	5135	79	1550	500	3720	10	1	15842126	794	13.40	1.97	12	0.12	374.00	2543.00	8000	20240527	-37.38	4150	20241115	20.72	5520	-9.24	20250213	4485	11.71	20250102	8000	-37.38	20240527	4150	20.72	20241115	0.33	N	104620	500	79 억	241942	N	N	N	N
112	20250311	100742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	-120	5	-2.32	54956160	10910	30.81	5100	5120	4955	6720	3620	5170	5037.23	1.53	-3415	5243	5206	5153	5116	5063	5225	5135	79	1550	500	3720	10	1	15842126	800	13.50	1.99	12	0.07	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.33	N	104620	500	79 억	241942	N	N	N	N
113	20250311	090742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	-130	5	-2.51	23043570	4587	12.95	5100	5100	4955	6720	3620	5170	5023.67	1.53	-198	5243	5206	5153	5116	5063	5225	5135	79	1550	500	3720	10	1	15842126	798	13.48	1.98	12	0.03	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.33	N	104620	500	79 억	241942	N	N	N	N
114	20250310	160735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5170	10	2	0.19	181687715	35390	62.30	5120	5190	5100	6700	3620	5160	5133.87	1.55	-3262	5323	5241	5118	5036	4913	5282	5077	79	1540	500	3710	10	1	15842126	819	13.82	2.03	12	0.22	374.00	2543.00	8000	20240527	-35.38	4150	20241115	24.58	5520	-6.34	20250213	4485	15.27	20250102	8000	-35.38	20240527	4150	24.58	20241115	0.33	N	104620	500	79 억	244870	N	N	N	N
115	20250310	150739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	-40	5	-0.78	170381045	33200	58.44	5120	5190	5100	6700	3620	5160	5131.96	1.55	-3808	5323	5241	5118	5036	4913	5282	5077	79	1540	500	3710	10	1	15842126	811	13.69	2.01	12	0.21	374.00	2543.00	8000	20240527	-36.00	4150	20241115	23.37	5520	-7.25	20250213	4485	14.16	20250102	8000	-36.00	20240527	4150	23.37	20241115	0.33	N	104620	500	79 억	244870	N	N	N	N
116	20250310	140738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5170	10	2	0.19	132854575	25919	45.63	5120	5180	5100	6700	3620	5160	5125.76	1.55	-3498	5323	5241	5118	5036	4913	5282	5077	79	1540	500	3710	10	1	15842126	819	13.82	2.03	12	0.16	374.00	2543.00	8000	20240527	-35.38	4150	20241115	24.58	5520	-6.34	20250213	4485	15.27	20250102	8000	-35.38	20240527	4150	24.58	20241115	0.33	N	104620	500	79 억	244870	N	N	N	N
117	20250310	130738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5160	0	3	0.00	107996065	21104	37.15	5120	5160	5100	6700	3620	5160	5117.33	1.55	-3046	5323	5241	5118	5036	4913	5282	5077	79	1540	500	3710	10	1	15842126	817	13.80	2.03	12	0.13	374.00	2543.00	8000	20240527	-35.50	4150	20241115	24.34	5520	-6.52	20250213	4485	15.05	20250102	8000	-35.50	20240527	4150	24.34	20241115	0.33	N	104620	500	79 억	244870	N	N	N	N
118	20250310	120736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5110	-50	5	-0.97	92834995	18155	31.96	5120	5160	5100	6700	3620	5160	5113.47	1.55	-2600	5323	5241	5118	5036	4913	5282	5077	79	1540	500	3710	10	1	15842126	810	13.66	2.01	12	0.11	374.00	2543.00	8000	20240527	-36.12	4150	20241115	23.13	5520	-7.43	20250213	4485	13.94	20250102	8000	-36.12	20240527	4150	23.13	20241115	0.33	N	104620	500	79 억	244870	N	N	N	N
119	20250310	110735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5110	-50	5	-0.97	76668815	14987	26.38	5120	5160	5100	6700	3620	5160	5115.69	1.55	-4008	5323	5241	5118	5036	4913	5282	5077	79	1540	500	3710	10	1	15842126	810	13.66	2.01	12	0.09	374.00	2543.00	8000	20240527	-36.12	4150	20241115	23.13	5520	-7.43	20250213	4485	13.94	20250102	8000	-36.12	20240527	4150	23.13	20241115	0.33	N	104620	500	79 억	244870	N	N	N	N
120	20250310	100737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	-20	5	-0.39	54920925	10734	18.90	5120	5160	5100	6700	3620	5160	5116.54	1.55	-3761	5323	5241	5118	5036	4913	5282	5077	79	1540	500	3710	10	1	15842126	814	13.74	2.02	12	0.07	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.33	N	104620	500	79 억	244870	N	N	N	N
121	20250310	090737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5100	-60	5	-1.16	20735830	4051	7.13	5120	5160	5100	6700	3620	5160	5118.69	1.55	-464	5323	5241	5118	5036	4913	5282	5077	79	1540	500	3710	10	1	15842126	808	13.64	2.01	12	0.03	374.00	2543.00	8000	20240527	-36.25	4150	20241115	22.89	5520	-7.61	20250213	4485	13.71	20250102	8000	-36.25	20240527	4150	22.89	20241115	0.33	N	104620	500	79 억	244870	N	N	N	N
122	20250307	160734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5160	120	2	2.38	283657940	55305	319.39	5040	5200	4995	6550	3530	5040	5128.96	1.44	17149	5200	5120	5070	4990	4940	5105	4975	79	1510	500	3620	10	1	15842126	817	13.80	2.03	12	0.35	374.00	2543.00	8000	20240527	-35.50	4150	20241115	24.34	5520	-6.52	20250213	4485	15.05	20250102	8000	-35.50	20240527	4150	24.34	20241115	0.34	N	104620	500	79 억	228058	N	N	N	N
123	20250307	150737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	100	2	1.98	264639390	51605	298.02	5040	5200	4995	6550	3530	5040	5128.17	1.44	18586	5200	5120	5070	4990	4940	5105	4975	79	1510	500	3620	10	1	15842126	814	13.74	2.02	12	0.33	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.34	N	104620	500	79 억	228058	N	N	N	N
124	20250307	140735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	100	2	1.98	244147010	47614	274.97	5040	5200	4995	6550	3530	5040	5127.63	1.44	19301	5200	5120	5070	4990	4940	5105	4975	79	1510	500	3620	10	1	15842126	814	13.74	2.02	12	0.30	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.34	N	104620	500	79 억	228058	N	N	N	N
125	20250307	130737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	110	2	2.18	224613770	43825	253.09	5040	5200	4995	6550	3530	5040	5125.24	1.44	18357	5200	5120	5070	4990	4940	5105	4975	79	1510	500	3620	10	1	15842126	816	13.77	2.03	12	0.28	374.00	2543.00	8000	20240527	-35.62	4150	20241115	24.10	5520	-6.70	20250213	4485	14.83	20250102	8000	-35.62	20240527	4150	24.10	20241115	0.34	N	104620	500	79 억	228058	N	N	N	N
126	20250307	120737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	100	2	1.98	199201200	38882	224.54	5040	5200	4995	6550	3530	5040	5123.22	1.44	16599	5200	5120	5070	4990	4940	5105	4975	79	1510	500	3620	10	1	15842126	814	13.74	2.02	12	0.25	374.00	2543.00	8000	20240527	-35.75	4150	20241115	23.86	5520	-6.88	20250213	4485	14.60	20250102	8000	-35.75	20240527	4150	23.86	20241115	0.34	N	104620	500	79 억	228058	N	N	N	N
127	20250307	110735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5170	130	2	2.58	134255480	26265	151.68	5040	5180	4995	6550	3530	5040	5111.57	1.44	12062	5200	5120	5070	4990	4940	5105	4975	79	1510	500	3620	10	1	15842126	819	13.82	2.03	12	0.17	374.00	2543.00	8000	20240527	-35.38	4150	20241115	24.58	5520	-6.34	20250213	4485	15.27	20250102	8000	-35.38	20240527	4150	24.58	20241115	0.34	N	104620	500	79 억	228058	N	N	N	N
128	20250307	100733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5080	40	2	0.79	39076180	7757	44.80	5040	5080	4995	6550	3530	5040	5037.54	1.44	4002	5200	5120	5070	4990	4940	5105	4975	79	1510	500	3620	10	1	15842126	805	13.58	2.00	12	0.05	374.00	2543.00	8000	20240527	-36.50	4150	20241115	22.41	5520	-7.97	20250213	4485	13.27	20250102	8000	-36.50	20240527	4150	22.41	20241115	0.34	N	104620	500	79 억	228058	N	N	N	N
129	20250307	090738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	-30	5	-0.60	1313670	261	1.51	5040	5040	5010	6550	3530	5040	5033.22	1.44	-172	5200	5120	5070	4990	4940	5105	4975	79	1510	500	3620	10	1	15842126	794	13.40	1.97	12	0.00	374.00	2543.00	8000	20240527	-37.38	4150	20241115	20.72	5520	-9.24	20250213	4485	11.71	20250102	8000	-37.38	20240527	4150	20.72	20241115	0.34	N	104620	500	79 억	228058	N	N	N	N
130	20250306	160732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	-40	5	-0.79	84628540	16702	58.49	5040	5150	5020	6600	3560	5080	5066.98	1.42	-2193	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	798	13.48	1.98	12	0.11	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.33	N	104620	500	79 억	224184	N	N	N	N
131	20250306	150730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	-40	5	-0.79	75059720	14802	51.84	5040	5150	5020	6600	3560	5080	5070.92	1.42	-1899	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	798	13.48	1.98	12	0.09	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.33	N	104620	500	79 억	224184	N	N	N	N
132	20250306	140730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	-50	5	-0.98	64611630	12733	44.59	5040	5150	5020	6600	3560	5080	5074.34	1.42	-1201	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	797	13.45	1.98	12	0.08	374.00	2543.00	8000	20240527	-37.12	4150	20241115	21.20	5520	-8.88	20250213	4485	12.15	20250102	8000	-37.12	20240527	4150	21.20	20241115	0.33	N	104620	500	79 억	224184	N	N	N	N
133	20250306	130732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	-10	5	-0.20	51340380	10100	35.37	5040	5150	5040	6600	3560	5080	5083.21	1.42	-187	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	803	13.56	1.99	12	0.06	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.33	N	104620	500	79 억	224184	N	N	N	N
134	20250306	120730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	-10	5	-0.20	35922870	7054	24.70	5040	5150	5040	6600	3560	5080	5092.55	1.42	633	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	803	13.56	1.99	12	0.04	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.33	N	104620	500	79 억	224184	N	N	N	N
135	20250306	110727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	-10	5	-0.20	32464380	6372	22.32	5040	5150	5040	6600	3560	5080	5094.85	1.42	635	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	803	13.56	1.99	12	0.04	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.33	N	104620	500	79 억	224184	N	N	N	N
136	20250306	100730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5080	0	3	0.00	27990160	5489	19.22	5040	5150	5040	6600	3560	5080	5099.32	1.42	459	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	805	13.58	2.00	12	0.03	374.00	2543.00	8000	20240527	-36.50	4150	20241115	22.41	5520	-7.97	20250213	4485	13.27	20250102	8000	-36.50	20240527	4150	22.41	20241115	0.33	N	104620	500	79 억	224184	N	N	N	N
137	20250306	090733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5090	10	2	0.20	2779600	550	1.93	5040	5090	5040	6600	3560	5080	5053.82	1.42	326	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	806	13.61	2.00	12	0.00	374.00	2543.00	8000	20240527	-36.38	4150	20241115	22.65	5520	-7.79	20250213	4485	13.49	20250102	8000	-36.38	20240527	4150	22.65	20241115	0.33	N	104620	500	79 억	224184	N	N	N	N
138	20250305	160722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5080	40	2	0.79	141724490	28073	125.42	5000	5080	5000	6550	3530	5040	5048.43	1.39	3284	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	805	13.58	2.00	12	0.18	374.00	2543.00	8000	20240527	-36.50	4150	20241115	22.41	5520	-7.97	20250213	4485	13.27	20250102	8000	-36.50	20240527	4150	22.41	20241115	0.30	N	104620	500	79 억	220967	N	N	N	N
139	20250305	150725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	30	2	0.60	136427960	27027	120.74	5000	5080	5000	6550	3530	5040	5047.84	1.39	3270	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	803	13.56	1.99	12	0.17	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.30	N	104620	500	79 억	220967	N	N	N	N
140	20250305	140724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	10	2	0.20	100497940	19931	89.04	5000	5080	5000	6550	3530	5040	5042.29	1.39	-1371	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	800	13.50	1.99	12	0.13	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.30	N	104620	500	79 억	220967	N	N	N	N
141	20250305	130722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	10	2	0.20	89569390	17767	79.37	5000	5080	5000	6550	3530	5040	5041.33	1.39	-2404	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	800	13.50	1.99	12	0.11	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.30	N	104620	500	79 억	220967	N	N	N	N
142	20250305	120724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	10	2	0.20	80886170	16045	71.68	5000	5080	5000	6550	3530	5040	5041.21	1.39	-2693	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	800	13.50	1.99	12	0.10	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.30	N	104620	500	79 억	220967	N	N	N	N
143	20250305	110720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	-10	5	-0.20	76451680	15166	67.75	5000	5080	5000	6550	3530	5040	5040.99	1.39	-2692	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	797	13.45	1.98	12	0.10	374.00	2543.00	8000	20240527	-37.12	4150	20241115	21.20	5520	-8.88	20250213	4485	12.15	20250102	8000	-37.12	20240527	4150	21.20	20241115	0.30	N	104620	500	79 억	220967	N	N	N	N
144	20250305	100724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	10	2	0.20	37148880	7388	33.01	5000	5080	5000	6550	3530	5040	5028.27	1.39	-576	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	800	13.50	1.99	12	0.05	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.30	N	104620	500	79 억	220967	N	N	N	N
145	20250305	090721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	20	2	0.40	788950	157	0.70	5000	5080	5000	6550	3530	5040	5025.16	1.39	-19	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	802	13.53	1.99	12	0.00	374.00	2543.00	8000	20240527	-36.75	4150	20241115	21.93	5520	-8.33	20250213	4485	12.82	20250102	8000	-36.75	20240527	4150	21.93	20241115	0.30	N	104620	500	79 억	220967	N	N	N	N
146	20250304	160715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	-50	5	-0.98	111963600	22324	37.88	5020	5100	4950	6610	3570	5090	5015.33	1.39	1394	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.14	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억	219573	N	N	N	N
147	20250304	150711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	-50	5	-0.98	110339610	22002	37.34	5020	5100	4950	6610	3570	5090	5014.98	1.39	1247	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.14	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억	219573	N	N	N	N
148	20250304	140715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	-70	5	-1.38	98541820	19648	33.34	5020	5100	4950	6610	3570	5090	5015.36	1.39	1013	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	795	13.42	1.97	12	0.12	374.00	2543.00	8000	20240527	-37.25	4150	20241115	20.96	5520	-9.06	20250213	4485	11.93	20250102	8000	-37.25	20240527	4150	20.96	20241115	0.30	N	104620	500	79 억	219573	N	N	N	N
149	20250304	130713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	-50	5	-0.98	86397290	17231	29.24	5020	5100	4950	6610	3570	5090	5014.06	1.39	1831	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.11	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억	219573	N	N	N	N
150	20250304	120712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	-50	5	-0.98	79125390	15786	26.79	5020	5100	4950	6610	3570	5090	5012.38	1.39	2182	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.10	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억	219573	N	N	N	N
151	20250304	110714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	-50	5	-0.98	69007850	13776	23.38	5020	5100	4950	6610	3570	5090	5009.28	1.39	2693	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.09	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억	219573	N	N	N	N
152	20250304	100710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	-20	5	-0.39	49990740	10001	16.97	5020	5100	4950	6610	3570	5090	4998.57	1.39	3326	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	803	13.56	1.99	12	0.06	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.30	N	104620	500	79 억	219573	N	N	N	N
153	20250304	090708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4960	-130	5	-2.55	12708575	2552	4.33	5020	5020	4950	6610	3570	5090	4979.85	1.39	738	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	5	1	15842126	786	13.26	1.95	12	0.02	374.00	2543.00	8000	20240527	-38.00	4150	20241115	19.52	5520	-10.14	20250213	4485	10.59	20250102	8000	-38.00	20240527	4150	19.52	20241115	0.30	N	104620	500	79 억	219573	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History