KissMeData/127120/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	160845	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6920	-580	5	-7.73	1831390435	255554	70.40	7430	7500	6870	9750	5250	7500	7166.57	1.96	0	-40284	8253	7876	7613	7236	6973	7745	7105	115	2250	500	5400	10	1	22954651	1588	-12.86	6.22	12	1.11	-538.00	1113.00	7990	20250327	-13.39	1775	20240617	289.86	7990	-13.39	20250327	5000	38.40	20250115	7990	-13.39	20250327	1775	289.86	20240617	0.00	N	127120	500	114 억		448930	N	N	0	N	00	N
3	20250328	150849	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6990	-510	5	-6.80	1682610475	234011	64.47	7430	7500	6930	9750	5250	7500	7190.31	1.96	0	-37788	8253	7876	7613	7236	6973	7745	7105	115	2250	500	5400	10	1	22954651	1605	-12.99	6.28	12	1.02	-538.00	1113.00	7990	20250327	-12.52	1775	20240617	293.80	7990	-12.52	20250327	5000	39.80	20250115	7990	-12.52	20250327	1775	293.80	20240617	0.00	N	127120	500	114 억		448930	N	N	0	N	00	N
4	20250328	140851	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7140	-360	5	-4.80	1269975145	175340	48.30	7430	7500	7030	9750	5250	7500	7242.93	1.96	0	-33423	8253	7876	7613	7236	6973	7745	7105	115	2250	500	5400	10	1	22954651	1639	-13.27	6.42	12	0.76	-538.00	1113.00	7990	20250327	-10.64	1775	20240617	302.25	7990	-10.64	20250327	5000	42.80	20250115	7990	-10.64	20250327	1775	302.25	20240617	0.00	N	127120	500	114 억		448930	N	N	0	N	00	N
5	20250328	130849	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7110	-390	5	-5.20	1106148595	152186	41.93	7430	7500	7060	9750	5250	7500	7268.40	1.96	0	-27927	8253	7876	7613	7236	6973	7745	7105	115	2250	500	5400	10	1	22954651	1632	-13.22	6.39	12	0.66	-538.00	1113.00	7990	20250327	-11.01	1775	20240617	300.56	7990	-11.01	20250327	5000	42.20	20250115	7990	-11.01	20250327	1775	300.56	20240617	0.00	N	127120	500	114 억		448930	N	N	0	N	00	N
6	20250328	120847	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7170	-330	5	-4.40	767532485	104734	28.85	7430	7500	7170	9750	5250	7500	7328.40	1.96	0	-20876	8253	7876	7613	7236	6973	7745	7105	115	2250	500	5400	10	1	22954651	1646	-13.33	6.44	12	0.46	-538.00	1113.00	7990	20250327	-10.26	1775	20240617	303.94	7990	-10.26	20250327	5000	43.40	20250115	7990	-10.26	20250327	1775	303.94	20240617	0.00	N	127120	500	114 억		448930	N	N	0	N	00	N
7	20250328	110845	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7340	-160	5	-2.13	562659760	76337	21.03	7430	7500	7280	9750	5250	7500	7370.73	1.96	0	-19891	8253	7876	7613	7236	6973	7745	7105	115	2250	500	5400	10	1	22954651	1685	-13.64	6.59	12	0.33	-538.00	1113.00	7990	20250327	-8.14	1775	20240617	313.52	7990	-8.14	20250327	5000	46.80	20250115	7990	-8.14	20250327	1775	313.52	20240617	0.00	N	127120	500	114 억		448930	N	N	0	N	00	N
8	20250328	100851	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7450	-50	5	-0.67	305921880	41488	11.43	7430	7480	7310	9750	5250	7500	7373.74	1.96	0	-522	8253	7876	7613	7236	6973	7745	7105	115	2250	500	5400	10	1	22954651	1710	-13.85	6.69	12	0.18	-538.00	1113.00	7990	20250327	-6.76	1775	20240617	319.72	7990	-6.76	20250327	5000	49.00	20250115	7990	-6.76	20250327	1775	319.72	20240617	0.00	N	127120	500	114 억		448930	N	N	0	N	00	N
9	20250328	090855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7380	-120	5	-1.60	46154780	6277	1.73	7430	7430	7310	9750	5250	7500	7353.00	1.96	0	2639	8253	7876	7613	7236	6973	7745	7105	115	2250	500	5400	10	1	22954651	1694	-13.72	6.63	12	0.03	-538.00	1113.00	7990	20250327	-7.63	1775	20240617	315.77	7990	-7.63	20250327	5000	47.60	20250115	7990	-7.63	20250327	1775	315.77	20240617	0.00	N	127120	500	114 억		448930	N	N	0	N	00	N
10	20250327	162050	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7500	-200	5	-2.60	2715422600	361165	80.40	7700	7990	7350	10010	5390	7700	7518.52	2.50	0	-126119	8133	7916	7503	7286	6873	8025	7395	115	2310	500	5540	10	1	22954651	1722	-13.94	6.74	12	1.57	-538.00	1113.00	7990	20250327	-6.13	1775	20240617	322.54	7990	-6.13	20250327	5000	50.00	20250115	7990	-6.13	20250327	1775	322.54	20240617	0.00	N	127120	500	114 억		573972	N	N	0	N	00	N
11	20250327	150847	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7520	-180	5	-2.34	2687255110	357396	79.56	7700	7990	7350	10010	5390	7700	7518.98	2.50	0	-124600	8133	7916	7503	7286	6873	8025	7395	115	2310	500	5540	10	1	22954651	1726	-13.98	6.76	12	1.56	-538.00	1113.00	7990	20250327	-5.88	1775	20240617	323.66	7990	-5.88	20250327	5000	50.40	20250115	7990	-5.88	20250327	1775	323.66	20240617	0.00	N	127120	500	114 억		573972	N	N	0	N	00	N
12	20250327	140847	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7500	-200	5	-2.60	2427080380	322493	71.79	7700	7990	7350	10010	5390	7700	7525.99	2.50	0	-116070	8133	7916	7503	7286	6873	8025	7395	115	2310	500	5540	10	1	22954651	1722	-13.94	6.74	12	1.40	-538.00	1113.00	7990	20250327	-6.13	1775	20240617	322.54	7990	-6.13	20250327	5000	50.00	20250115	7990	-6.13	20250327	1775	322.54	20240617	0.00	N	127120	500	114 억		573972	N	N	0	N	00	N
13	20250327	130843	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7600	-100	5	-1.30	2121569935	281796	62.73	7700	7990	7350	10010	5390	7700	7528.74	2.50	0	-98740	8133	7916	7503	7286	6873	8025	7395	115	2310	500	5540	10	1	22954651	1745	-14.13	6.83	12	1.23	-538.00	1113.00	7990	20250327	-4.88	1775	20240617	328.17	7990	-4.88	20250327	5000	52.00	20250115	7990	-4.88	20250327	1775	328.17	20240617	0.00	N	127120	500	114 억		573972	N	N	0	N	00	N
14	20250327	120852	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7690	-10	5	-0.13	2017534110	268122	59.69	7700	7990	7350	10010	5390	7700	7524.69	2.50	0	-91325	8133	7916	7503	7286	6873	8025	7395	115	2310	500	5540	10	1	22954651	1765	-14.29	6.91	12	1.17	-538.00	1113.00	7990	20250327	-3.75	1775	20240617	333.24	7990	-3.75	20250327	5000	53.80	20250115	7990	-3.75	20250327	1775	333.24	20240617	0.00	N	127120	500	114 억		573972	N	N	0	N	00	N
15	20250327	110848	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7700	0	3	0.00	1922773590	255768	56.94	7700	7990	7350	10010	5390	7700	7517.65	2.50	0	-91832	8133	7916	7503	7286	6873	8025	7395	115	2310	500	5540	10	1	22954651	1768	-14.31	6.92	12	1.11	-538.00	1113.00	7990	20250327	-3.63	1775	20240617	333.80	7990	-3.63	20250327	5000	54.00	20250115	7990	-3.63	20250327	1775	333.80	20240617	0.00	N	127120	500	114 억		573972	N	N	0	N	00	N
16	20250327	100843	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7510	-190	5	-2.47	1480642605	198214	44.12	7700	7990	7350	10010	5390	7700	7469.92	2.50	0	-80187	8133	7916	7503	7286	6873	8025	7395	115	2310	500	5540	10	1	22954651	1724	-13.96	6.75	12	0.86	-538.00	1113.00	7990	20250327	-6.01	1775	20240617	323.10	7990	-6.01	20250327	5000	50.20	20250115	7990	-6.01	20250327	1775	323.10	20240617	0.00	N	127120	500	114 억		573972	N	N	0	N	00	N
17	20250327	090848	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7470	-230	5	-2.99	537239575	71101	15.83	7700	7990	7350	10010	5390	7700	7556.01	2.50	0	-24502	8133	7916	7503	7286	6873	8025	7395	115	2310	500	5540	10	1	22954651	1715	-13.88	6.71	12	0.31	-538.00	1113.00	7990	20250327	-6.51	1775	20240617	320.85	7990	-6.51	20250327	5000	49.40	20250115	7990	-6.51	20250327	1775	320.85	20240617	0.00	N	127120	500	114 억		573972	N	N	0	N	00	N
18	20250326	160837	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7700	440	2	6.06	3319813710	446738	106.49	7200	7720	7090	9430	5090	7260	7431.04	2.31	0	35423	7646	7452	7206	7012	6766	7550	7110	115	2170	500	5220	10	1	22954651	1768	-14.31	6.92	12	1.95	-538.00	1113.00	7720	20250326	-0.26	1775	20240617	333.80	7720	-0.26	20250326	5000	54.00	20250115	7720	-0.26	20250326	1775	333.80	20240617	0.00	N	127120	500	114 억		529463	N	N	0	N	00	N
19	20250326	150840	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7700	440	2	6.06	3107107770	419093	99.90	7200	7720	7090	9430	5090	7260	7413.89	2.31	0	23681	7646	7452	7206	7012	6766	7550	7110	115	2170	500	5220	10	1	22954651	1768	-14.31	6.92	12	1.83	-538.00	1113.00	7720	20250326	-0.26	1775	20240617	333.80	7720	-0.26	20250326	5000	54.00	20250115	7720	-0.26	20250326	1775	333.80	20240617	0.00	N	127120	500	114 억		529463	N	N	0	N	00	N
20	20250326	140839	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7640	380	2	5.23	2618970510	355481	84.74	7200	7660	7090	9430	5090	7260	7367.40	2.31	0	11896	7646	7452	7206	7012	6766	7550	7110	115	2170	500	5220	10	1	22954651	1754	-14.20	6.86	12	1.55	-538.00	1113.00	7660	20250326	-0.26	1775	20240617	330.42	7660	-0.26	20250326	5000	52.80	20250115	7660	-0.26	20250326	1775	330.42	20240617	0.00	N	127120	500	114 억		529463	N	N	0	N	00	N
21	20250326	130839	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7480	220	2	3.03	1915487340	262180	62.50	7200	7500	7090	9430	5090	7260	7306.00	2.31	0	-16947	7646	7452	7206	7012	6766	7550	7110	115	2170	500	5220	10	1	22954651	1717	-13.90	6.72	12	1.14	-538.00	1113.00	7500	20250326	-0.27	1775	20240617	321.41	7500	-0.27	20250326	5000	49.60	20250115	7500	-0.27	20250326	1775	321.41	20240617	0.00	N	127120	500	114 억		529463	N	N	0	N	00	N
22	20250326	120844	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7370	110	2	1.52	1277038635	176018	41.96	7200	7400	7090	9430	5090	7260	7255.16	2.31	0	-59593	7646	7452	7206	7012	6766	7550	7110	115	2170	500	5220	10	1	22954651	1692	-13.70	6.62	12	0.77	-538.00	1113.00	7400	20250325	-0.41	1775	20240617	315.21	7400	0.00	20250325	5000	47.40	20250115	7400	-0.41	20250325	1775	315.21	20240617	0.00	N	127120	500	114 억		529463	N	N	0	N	00	N
23	20250326	110840	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7300	40	2	0.55	1094012125	151014	36.00	7200	7400	7090	9430	5090	7260	7244.44	2.31	0	-56661	7646	7452	7206	7012	6766	7550	7110	115	2170	500	5220	10	1	22954651	1676	-13.57	6.56	12	0.66	-538.00	1113.00	7400	20250325	-1.35	1775	20240617	311.27	7400	0.00	20250325	5000	46.00	20250115	7400	-1.35	20250325	1775	311.27	20240617	0.00	N	127120	500	114 억		529463	N	N	0	N	00	N
24	20250326	100841	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7180	-80	5	-1.10	800209350	110367	26.31	7200	7400	7090	9430	5090	7260	7250.44	2.31	0	-37287	7646	7452	7206	7012	6766	7550	7110	115	2170	500	5220	10	1	22954651	1648	-13.35	6.45	12	0.48	-538.00	1113.00	7400	20250325	-2.97	1775	20240617	304.51	7400	0.00	20250325	5000	43.60	20250115	7400	-2.97	20250325	1775	304.51	20240617	0.00	N	127120	500	114 억		529463	N	N	0	N	00	N
25	20250326	090841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7300	40	2	0.55	125456470	17327	4.13	7200	7300	7190	9430	5090	7260	7240.52	2.31	0	1833	7646	7452	7206	7012	6766	7550	7110	115	2170	500	5220	10	1	22954651	1676	-13.57	6.56	12	0.08	-538.00	1113.00	7400	20250325	-1.35	1775	20240617	311.27	7400	-1.35	20250325	5000	46.00	20250115	7400	-1.35	20250325	1775	311.27	20240617	0.00	N	127120	500	114 억		529463	N	N	0	N	00	N
26	20250325	160836	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7260	220	2	3.12	2992734305	417940	146.86	7090	7400	6960	9150	4930	7040	7160.64	2.61	0	-80090	7213	7126	6953	6866	6693	7170	6910	115	2110	500	5060	10	1	22954651	1667	-13.49	6.52	12	1.82	-538.00	1113.00	7400	20250325	-1.89	1775	20240617	309.01	7400	-1.89	20250325	5000	45.20	20250115	7400	-1.89	20250325	1775	309.01	20240617	0.00	N	127120	500	114 억		600091	N	N	0	N	00	N
27	20250325	150837	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7170	130	2	1.85	2755933695	385163	135.35	7090	7400	6960	9150	4930	7040	7155.24	2.61	0	-87914	7213	7126	6953	6866	6693	7170	6910	115	2110	500	5060	10	1	22954651	1646	-13.33	6.44	12	1.68	-538.00	1113.00	7400	20250325	-3.11	1775	20240617	303.94	7400	-3.11	20250325	5000	43.40	20250115	7400	-3.11	20250325	1775	303.94	20240617	0.00	N	127120	500	114 억		600091	N	N	0	N	00	N
28	20250325	140834	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7100	60	2	0.85	2503569115	349680	122.88	7090	7400	6960	9150	4930	7040	7159.60	2.61	0	-80198	7213	7126	6953	6866	6693	7170	6910	115	2110	500	5060	10	1	22954651	1630	-13.20	6.38	12	1.52	-538.00	1113.00	7400	20250325	-4.05	1775	20240617	300.00	7400	-4.05	20250325	5000	42.00	20250115	7400	-4.05	20250325	1775	300.00	20240617	0.00	N	127120	500	114 억		600091	N	N	0	N	00	N
29	20250325	130835	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7080	40	2	0.57	2253822040	314241	110.42	7090	7400	6960	9150	4930	7040	7172.27	2.61	0	-69710	7213	7126	6953	6866	6693	7170	6910	115	2110	500	5060	10	1	22954651	1625	-13.16	6.36	12	1.37	-538.00	1113.00	7400	20250325	-4.32	1775	20240617	298.87	7400	-4.32	20250325	5000	41.60	20250115	7400	-4.32	20250325	1775	298.87	20240617	0.00	N	127120	500	114 억		600091	N	N	0	N	00	N
30	20250325	120836	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7095	55	2	0.78	1923808635	267639	94.05	7090	7400	6960	9150	4930	7040	7188.07	2.61	0	-49705	7213	7126	6953	6866	6693	7170	6910	115	2110	500	5060	10	1	22954651	1629	-13.19	6.37	12	1.17	-538.00	1113.00	7400	20250325	-4.12	1775	20240617	299.72	7400	-4.12	20250325	5000	41.90	20250115	7400	-4.12	20250325	1775	299.72	20240617	0.00	N	127120	500	114 억		600091	N	N	0	N	00	N
31	20250325	110834	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7050	10	2	0.14	1794611745	249257	87.59	7090	7400	6960	9150	4930	7040	7199.84	2.61	0	-44945	7213	7126	6953	6866	6693	7170	6910	115	2110	500	5060	10	1	22954651	1618	-13.10	6.33	12	1.09	-538.00	1113.00	7400	20250325	-4.73	1775	20240617	297.18	7400	-4.73	20250325	5000	41.00	20250115	7400	-4.73	20250325	1775	297.18	20240617	0.00	N	127120	500	114 억		600091	N	N	0	N	00	N
32	20250325	100845	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7040	0	3	0.00	1565279855	216854	76.20	7090	7400	6960	9150	4930	7040	7218.13	2.61	0	-29257	7213	7126	6953	6866	6693	7170	6910	115	2110	500	5060	10	1	22954651	1616	-13.09	6.33	12	0.94	-538.00	1113.00	7400	20250325	-4.86	1775	20240617	296.62	7400	-4.86	20250325	5000	40.80	20250115	7400	-4.86	20250325	1775	296.62	20240617	0.00	N	127120	500	114 억		600091	N	N	0	N	00	N
33	20250325	090842	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	7340	300	2	4.26	529043870	73172	25.71	7090	7380	7090	9150	4930	7040	7230.14	2.61	0	4888	7213	7126	6953	6866	6693	7170	6910	115	2110	500	5060	10	1	22954651	1685	-13.64	6.59	12	0.32	-538.00	1113.00	7380	20250325	-0.54	1775	20240617	313.52	7380	-0.54	20250325	5000	46.80	20250115	7380	-0.54	20250325	1775	313.52	20240617	0.00	N	127120	500	114 억		600091	N	N	0	N	00	N
34	20250324	160833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7040	230	2	3.38	1964867765	284470	81.90	6990	7040	6780	8850	4770	6810	6907.05	2.47	0	21555	7290	7050	6750	6510	6210	7170	6630	115	2040	500	4900	10	1	22954651	1616	-21.80	5.01	12	1.24	-323.00	1406.00	7080	20250318	-0.56	1775	20240617	296.62	7080	-0.56	20250318	5000	40.80	20250115	7080	-0.56	20250318	1775	296.62	20240617	0.00	N	127120	500	114 억		567616	N	N	0	N	00	N
35	20250324	150838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7000	190	2	2.79	1821807395	264085	76.03	6990	7010	6780	8850	4770	6810	6898.56	2.47	0	17844	7290	7050	6750	6510	6210	7170	6630	115	2040	500	4900	10	1	22954651	1607	-21.67	4.98	12	1.15	-323.00	1406.00	7080	20250318	-1.13	1775	20240617	294.37	7080	-1.13	20250318	5000	40.00	20250115	7080	-1.13	20250318	1775	294.37	20240617	0.00	N	127120	500	114 억		567616	N	N	0	N	00	N
36	20250324	140839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6930	120	2	1.76	1375170905	200075	57.60	6990	6990	6780	8850	4770	6810	6873.28	2.47	0	-13173	7290	7050	6750	6510	6210	7170	6630	115	2040	500	4900	10	1	22954651	1591	-21.46	4.93	12	0.87	-323.00	1406.00	7080	20250318	-2.12	1775	20240617	290.42	7080	-2.12	20250318	5000	38.60	20250115	7080	-2.12	20250318	1775	290.42	20240617	0.00	N	127120	500	114 억		567616	N	N	0	N	00	N
37	20250324	130838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6910	100	2	1.47	1258722655	183223	52.75	6990	6990	6780	8850	4770	6810	6869.89	2.47	0	-21855	7290	7050	6750	6510	6210	7170	6630	115	2040	500	4900	10	1	22954651	1586	-21.39	4.91	12	0.80	-323.00	1406.00	7080	20250318	-2.40	1775	20240617	289.30	7080	-2.40	20250318	5000	38.20	20250115	7080	-2.40	20250318	1775	289.30	20240617	0.00	N	127120	500	114 억		567616	N	N	0	N	00	N
38	20250324	120838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6820	10	2	0.15	988708985	143722	41.38	6990	6990	6790	8850	4770	6810	6879.32	2.47	0	-51806	7290	7050	6750	6510	6210	7170	6630	115	2040	500	4900	10	1	22954651	1566	-21.11	4.85	12	0.63	-323.00	1406.00	7080	20250318	-3.67	1775	20240617	284.23	7080	-3.67	20250318	5000	36.40	20250115	7080	-3.67	20250318	1775	284.23	20240617	0.00	N	127120	500	114 억		567616	N	N	0	N	00	N
39	20250324	110837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6830	20	2	0.29	922067365	133941	38.56	6990	6990	6790	8850	4770	6810	6884.13	2.47	0	-45870	7290	7050	6750	6510	6210	7170	6630	115	2040	500	4900	10	1	22954651	1568	-21.15	4.86	12	0.58	-323.00	1406.00	7080	20250318	-3.53	1775	20240617	284.79	7080	-3.53	20250318	5000	36.60	20250115	7080	-3.53	20250318	1775	284.79	20240617	0.00	N	127120	500	114 억		567616	N	N	0	N	00	N
40	20250324	100834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6940	130	2	1.91	652136865	94473	27.20	6990	6990	6820	8850	4770	6810	6902.89	2.47	0	-37166	7290	7050	6750	6510	6210	7170	6630	115	2040	500	4900	10	1	22954651	1593	-21.49	4.94	12	0.41	-323.00	1406.00	7080	20250318	-1.98	1775	20240617	290.99	7080	-1.98	20250318	5000	38.80	20250115	7080	-1.98	20250318	1775	290.99	20240617	0.00	N	127120	500	114 억		567616	N	N	0	N	00	N
41	20250324	090837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6890	80	2	1.17	196448605	28530	8.21	6990	6990	6820	8850	4770	6810	6885.69	2.47	0	-12498	7290	7050	6750	6510	6210	7170	6630	115	2040	500	4900	10	1	22954651	1582	-21.33	4.90	12	0.12	-323.00	1406.00	7080	20250318	-2.68	1775	20240617	288.17	7080	-2.68	20250318	5000	37.80	20250115	7080	-2.68	20250318	1775	288.17	20240617	0.00	N	127120	500	114 억		567616	N	N	0	N	00	N
42	20250321	160851	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6810	210	2	3.18	2331789025	345787	135.88	6560	6990	6450	8580	4620	6600	6743.43	2.27	0	51873	7006	6802	6676	6472	6346	6740	6410	115	1980	500	4750	10	1	22954651	1563	-21.08	4.84	12	1.51	-323.00	1406.00	7080	20250318	-3.81	1775	20240617	283.66	7080	-3.81	20250318	5000	36.20	20250115	7080	-3.81	20250318	1775	283.66	20240617	0.00	N	127120	500	114 억		521150	N	N	0	N	00	N
43	20250321	150836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6810	210	2	3.18	2286535985	339133	133.27	6560	6990	6450	8580	4620	6600	6742.30	2.27	0	53300	7006	6802	6676	6472	6346	6740	6410	115	1980	500	4750	10	1	22954651	1563	-21.08	4.84	12	1.48	-323.00	1406.00	7080	20250318	-3.81	1775	20240617	283.66	7080	-3.81	20250318	5000	36.20	20250115	7080	-3.81	20250318	1775	283.66	20240617	0.00	N	127120	500	114 억		521150	N	N	0	N	00	N
44	20250321	140836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6820	220	2	3.33	2160282475	320551	125.97	6560	6990	6450	8580	4620	6600	6739.28	2.27	0	60939	7006	6802	6676	6472	6346	6740	6410	115	1980	500	4750	10	1	22954651	1566	-21.11	4.85	12	1.40	-323.00	1406.00	7080	20250318	-3.67	1775	20240617	284.23	7080	-3.67	20250318	5000	36.40	20250115	7080	-3.67	20250318	1775	284.23	20240617	0.00	N	127120	500	114 억		521150	N	N	0	N	00	N
45	20250321	130837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6880	280	2	4.24	1890555305	281311	110.55	6560	6990	6450	8580	4620	6600	6720.52	2.27	0	49216	7006	6802	6676	6472	6346	6740	6410	115	1980	500	4750	10	1	22954651	1579	-21.30	4.89	12	1.23	-323.00	1406.00	7080	20250318	-2.82	1775	20240617	287.61	7080	-2.82	20250318	5000	37.60	20250115	7080	-2.82	20250318	1775	287.61	20240617	0.00	N	127120	500	114 억		521150	N	N	0	N	00	N
46	20250321	120838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6870	270	2	4.09	1504585245	225398	88.57	6560	6900	6450	8580	4620	6600	6675.24	2.27	0	37812	7006	6802	6676	6472	6346	6740	6410	115	1980	500	4750	10	1	22954651	1577	-21.27	4.89	12	0.98	-323.00	1406.00	7080	20250318	-2.97	1775	20240617	287.04	7080	-2.97	20250318	5000	37.40	20250115	7080	-2.97	20250318	1775	287.04	20240617	0.00	N	127120	500	114 억		521150	N	N	0	N	00	N
47	20250321	110837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6740	140	2	2.12	910490705	138084	54.26	6560	6750	6450	8580	4620	6600	6593.75	2.27	0	-4704	7006	6802	6676	6472	6346	6740	6410	115	1980	500	4750	10	1	22954651	1547	-20.87	4.79	12	0.60	-323.00	1406.00	7080	20250318	-4.80	1775	20240617	279.72	7080	-4.80	20250318	5000	34.80	20250115	7080	-4.80	20250318	1775	279.72	20240617	0.00	N	127120	500	114 억		521150	N	N	0	N	00	N
48	20250321	100839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6570	-30	5	-0.45	447251655	68283	26.83	6560	6670	6450	8580	4620	6600	6549.97	2.27	0	-17938	7006	6802	6676	6472	6346	6740	6410	115	1980	500	4750	10	1	22954651	1508	-20.34	4.67	12	0.30	-323.00	1406.00	7080	20250318	-7.20	1775	20240617	270.14	7080	-7.20	20250318	5000	31.40	20250115	7080	-7.20	20250318	1775	270.14	20240617	0.00	N	127120	500	114 억		521150	N	N	0	N	00	N
49	20250321	090843	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6500	-100	5	-1.52	106569850	16327	6.42	6560	6600	6450	8580	4620	6600	6527.22	2.27	0	-4425	7006	6802	6676	6472	6346	6740	6410	115	1980	500	4750	10	1	22954651	1492	-20.12	4.62	12	0.07	-323.00	1406.00	7080	20250318	-8.19	1775	20240617	266.20	7080	-8.19	20250318	5000	30.00	20250115	7080	-8.19	20250318	1775	266.20	20240617	0.00	N	127120	500	114 억		521150	N	N	0	N	00	N
50	20250320	161320	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6600	-190	5	-2.80	1686028205	252555	75.46	6880	6880	6550	8820	4760	6790	6675.89	2.62	0	-81973	7036	6912	6736	6612	6436	6975	6675	115	2030	500	4880	10	1	22954651	1515	-20.43	4.69	12	1.10	-323.00	1406.00	7080	20250318	-6.78	1775	20240617	271.83	7080	-6.78	20250318	5000	32.00	20250115	7080	-6.78	20250318	1775	271.83	20240617	0.00	N	127120	500	114 억		600511	N	N	0	N	00	N
51	20250320	150835	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6560	-230	5	-3.39	1605346685	240293	71.79	6880	6880	6550	8820	4760	6790	6680.79	2.62	0	-79106	7036	6912	6736	6612	6436	6975	6675	115	2030	500	4880	10	1	22954651	1506	-20.31	4.67	12	1.05	-323.00	1406.00	7080	20250318	-7.34	1775	20240617	269.58	7080	-7.34	20250318	5000	31.20	20250115	7080	-7.34	20250318	1775	269.58	20240617	0.00	N	127120	500	114 억		600511	N	N	0	N	00	N
52	20250320	140839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6630	-160	5	-2.36	1315064135	196244	58.63	6880	6880	6610	8820	4760	6790	6701.17	2.62	0	-74109	7036	6912	6736	6612	6436	6975	6675	115	2030	500	4880	10	1	22954651	1522	-20.53	4.72	12	0.85	-323.00	1406.00	7080	20250318	-6.36	1775	20240617	273.52	7080	-6.36	20250318	5000	32.60	20250115	7080	-6.36	20250318	1775	273.52	20240617	0.00	N	127120	500	114 억		600511	N	N	0	N	00	N
53	20250320	130837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6680	-110	5	-1.62	1072817405	159758	47.73	6880	6880	6620	8820	4760	6790	6715.27	2.62	0	-67866	7036	6912	6736	6612	6436	6975	6675	115	2030	500	4880	10	1	22954651	1533	-20.68	4.75	12	0.70	-323.00	1406.00	7080	20250318	-5.65	1775	20240617	276.34	7080	-5.65	20250318	5000	33.60	20250115	7080	-5.65	20250318	1775	276.34	20240617	0.00	N	127120	500	114 억		600511	N	N	0	N	00	N
54	20250320	120835	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6680	-110	5	-1.62	897349070	133364	39.85	6880	6880	6640	8820	4760	6790	6728.57	2.62	0	-58570	7036	6912	6736	6612	6436	6975	6675	115	2030	500	4880	10	1	22954651	1533	-20.68	4.75	12	0.58	-323.00	1406.00	7080	20250318	-5.65	1775	20240617	276.34	7080	-5.65	20250318	5000	33.60	20250115	7080	-5.65	20250318	1775	276.34	20240617	0.00	N	127120	500	114 억		600511	N	N	0	N	00	N
55	20250320	110836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6720	-70	5	-1.03	863833880	128351	38.35	6880	6880	6640	8820	4760	6790	6730.25	2.62	0	-54767	7036	6912	6736	6612	6436	6975	6675	115	2030	500	4880	10	1	22954651	1543	-20.80	4.78	12	0.56	-323.00	1406.00	7080	20250318	-5.08	1775	20240617	278.59	7080	-5.08	20250318	5000	34.40	20250115	7080	-5.08	20250318	1775	278.59	20240617	0.00	N	127120	500	114 억		600511	N	N	0	N	00	N
56	20250320	100834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6760	-30	5	-0.44	632218825	93812	28.03	6880	6880	6640	8820	4760	6790	6739.21	2.62	0	-43846	7036	6912	6736	6612	6436	6975	6675	115	2030	500	4880	10	1	22954651	1552	-20.93	4.81	12	0.41	-323.00	1406.00	7080	20250318	-4.52	1775	20240617	280.85	7080	-4.52	20250318	5000	35.20	20250115	7080	-4.52	20250318	1775	280.85	20240617	0.00	N	127120	500	114 억		600511	N	N	0	N	00	N
57	20250320	090838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6670	-120	5	-1.77	295559830	43991	13.14	6880	6880	6640	8820	4760	6790	6718.64	2.62	0	-33574	7036	6912	6736	6612	6436	6975	6675	115	2030	500	4880	10	1	22954651	1531	-20.65	4.74	12	0.19	-323.00	1406.00	7080	20250318	-5.79	1775	20240617	275.77	7080	-5.79	20250318	5000	33.40	20250115	7080	-5.79	20250318	1775	275.77	20240617	0.00	N	127120	500	114 억		600511	N	N	0	N	00	N
58	20250319	160832	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6790	110	2	1.65	2235125330	332230	35.69	6680	6860	6560	8680	4680	6680	6727.55	2.49	0	23859	7553	7116	6643	6206	5733	7335	6425	115	2000	500	4800	10	1	22954651	1559	-21.02	4.83	12	1.45	-323.00	1406.00	7080	20250318	-4.10	1775	20240617	282.54	7080	-4.10	20250318	5000	35.80	20250115	7080	-4.10	20250318	1775	282.54	20240617	0.00	N	127120	500	114 억		572231	N	N	0	N	00	N
59	20250319	150833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6770	90	2	1.35	2123690200	315774	33.92	6680	6860	6560	8680	4680	6680	6725.35	2.49	0	21521	7553	7116	6643	6206	5733	7335	6425	115	2000	500	4800	10	1	22954651	1554	-20.96	4.82	12	1.38	-323.00	1406.00	7080	20250318	-4.38	1775	20240617	281.41	7080	-4.38	20250318	5000	35.40	20250115	7080	-4.38	20250318	1775	281.41	20240617	0.00	N	127120	500	114 억		572231	N	N	0	N	00	N
60	20250319	140835	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6790	110	2	1.65	1534936055	229266	24.63	6680	6800	6560	8680	4680	6680	6695.00	2.49	0	27480	7553	7116	6643	6206	5733	7335	6425	115	2000	500	4800	10	1	22954651	1559	-21.02	4.83	12	1.00	-323.00	1406.00	7080	20250318	-4.10	1775	20240617	282.54	7080	-4.10	20250318	5000	35.80	20250115	7080	-4.10	20250318	1775	282.54	20240617	0.00	N	127120	500	114 억		572231	N	N	0	N	00	N
61	20250319	130833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6740	60	2	0.90	1187802870	177967	19.12	6680	6780	6560	8680	4680	6680	6674.29	2.49	0	13511	7553	7116	6643	6206	5733	7335	6425	115	2000	500	4800	10	1	22954651	1547	-20.87	4.79	12	0.78	-323.00	1406.00	7080	20250318	-4.80	1775	20240617	279.72	7080	-4.80	20250318	5000	34.80	20250115	7080	-4.80	20250318	1775	279.72	20240617	0.00	N	127120	500	114 억		572231	N	N	0	N	00	N
62	20250319	120833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6680	0	3	0.00	947706580	142099	15.26	6680	6780	6560	8680	4680	6680	6669.34	2.49	0	-3874	7553	7116	6643	6206	5733	7335	6425	115	2000	500	4800	10	1	22954651	1533	-20.68	4.75	12	0.62	-323.00	1406.00	7080	20250318	-5.65	1775	20240617	276.34	7080	-5.65	20250318	5000	33.60	20250115	7080	-5.65	20250318	1775	276.34	20240617	0.00	N	127120	500	114 억		572231	N	N	0	N	00	N
63	20250319	110833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6660	-20	5	-0.30	823680670	123534	13.27	6680	6780	6560	8680	4680	6680	6667.64	2.49	0	-10947	7553	7116	6643	6206	5733	7335	6425	115	2000	500	4800	10	1	22954651	1529	-20.62	4.74	12	0.54	-323.00	1406.00	7080	20250318	-5.93	1775	20240617	275.21	7080	-5.93	20250318	5000	33.20	20250115	7080	-5.93	20250318	1775	275.21	20240617	0.00	N	127120	500	114 억		572231	N	N	0	N	00	N
64	20250319	100834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6700	20	2	0.30	576864450	86621	9.31	6680	6780	6560	8680	4680	6680	6659.64	2.49	0	-11918	7553	7116	6643	6206	5733	7335	6425	115	2000	500	4800	10	1	22954651	1538	-20.74	4.77	12	0.38	-323.00	1406.00	7080	20250318	-5.37	1775	20240617	277.46	7080	-5.37	20250318	5000	34.00	20250115	7080	-5.37	20250318	1775	277.46	20240617	0.00	N	127120	500	114 억		572231	N	N	0	N	00	N
65	20250319	090837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6660	-20	5	-0.30	179946050	27019	2.90	6680	6780	6560	8680	4680	6680	6659.98	2.49	0	-15993	7553	7116	6643	6206	5733	7335	6425	115	2000	500	4800	10	1	22954651	1529	-20.62	4.74	12	0.12	-323.00	1406.00	7080	20250318	-5.93	1775	20240617	275.21	7080	-5.93	20250318	5000	33.20	20250115	7080	-5.93	20250318	1775	275.21	20240617	0.00	N	127120	500	114 억		572231	N	N	0	N	00	N
66	20250318	160829	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	6680	430	2	6.88	6244137780	928245	258.76	6250	7080	6170	8120	4380	6250	6726.85	1.67	0	183950	6530	6390	6230	6090	5930	6460	6160	115	1870	500	4500	10	1	22954651	1533	-20.68	4.75	12	4.04	-323.00	1406.00	7080	20250318	-5.65	1775	20240617	276.34	7080	-5.65	20250318	5000	33.60	20250115	7080	-5.65	20250318	1775	276.34	20240617	0.00	N	127120	500	114 억		383205	N	N	0	N	00	N
67	20250318	150833	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	6710	460	2	7.36	6124245305	910278	253.75	6250	7080	6170	8120	4380	6250	6727.88	1.67	0	185614	6530	6390	6230	6090	5930	6460	6160	115	1870	500	4500	10	1	22954651	1540	-20.77	4.77	12	3.97	-323.00	1406.00	7080	20250318	-5.23	1775	20240617	278.03	7080	-5.23	20250318	5000	34.20	20250115	7080	-5.23	20250318	1775	278.03	20240617	0.00	N	127120	500	114 억		383205	N	N	0	N	00	N
68	20250318	140831	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	6620	370	2	5.92	5695394605	845838	235.79	6250	7080	6170	8120	4380	6250	6733.43	1.67	0	179900	6530	6390	6230	6090	5930	6460	6160	115	1870	500	4500	10	1	22954651	1520	-20.50	4.71	12	3.68	-323.00	1406.00	7080	20250318	-6.50	1775	20240617	272.96	7080	-6.50	20250318	5000	32.40	20250115	7080	-6.50	20250318	1775	272.96	20240617	0.00	N	127120	500	114 억		383205	N	N	0	N	00	N
69	20250318	130830	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	6650	400	2	6.40	5274462120	782496	218.13	6250	7080	6170	8120	4380	6250	6740.56	1.67	0	170499	6530	6390	6230	6090	5930	6460	6160	115	1870	500	4500	10	1	22954651	1526	-20.59	4.73	12	3.41	-323.00	1406.00	7080	20250318	-6.07	1775	20240617	274.65	7080	-6.07	20250318	5000	33.00	20250115	7080	-6.07	20250318	1775	274.65	20240617	0.00	N	127120	500	114 억		383205	N	N	0	N	00	N
70	20250318	120831	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	6580	330	2	5.28	5096550765	755666	210.65	6250	7080	6170	8120	4380	6250	6744.45	1.67	0	167170	6530	6390	6230	6090	5930	6460	6160	115	1870	500	4500	10	1	22954651	1510	-20.37	4.68	12	3.29	-323.00	1406.00	7080	20250318	-7.06	1775	20240617	270.70	7080	-7.06	20250318	5000	31.60	20250115	7080	-7.06	20250318	1775	270.70	20240617	0.00	N	127120	500	114 억		383205	N	N	0	N	00	N
71	20250318	110829	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	6660	410	2	6.56	4764375490	705619	196.70	6250	7080	6170	8120	4380	6250	6752.05	1.67	0	169956	6530	6390	6230	6090	5930	6460	6160	115	1870	500	4500	10	1	22954651	1529	-20.62	4.74	12	3.07	-323.00	1406.00	7080	20250318	-5.93	1775	20240617	275.21	7080	-5.93	20250318	5000	33.20	20250115	7080	-5.93	20250318	1775	275.21	20240617	0.00	N	127120	500	114 억		383205	N	N	0	N	00	N
72	20250318	100832	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N		N	6830	580	2	9.28	3270485160	488549	136.19	6250	6980	6170	8120	4380	6250	6694.28	1.67	0	123773	6530	6390	6230	6090	5930	6460	6160	115	1870	500	4500	10	1	22954651	1568	-21.15	4.86	12	2.13	-323.00	1406.00	6980	20250318	-2.15	1775	20240617	284.79	6980	-2.15	20250318	5000	36.60	20250115	6980	-2.15	20250318	1775	284.79	20240617	0.00	N	127120	500	114 억		383205	N	N	0	N	00	N
73	20250318	090834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6210	-40	5	-0.64	96936730	15576	4.34	6250	6380	6170	8120	4380	6250	6223.47	1.67	0	-12718	6530	6390	6230	6090	5930	6460	6160	115	1870	500	4500	10	1	22954651	1425	-19.23	4.42	12	0.07	-323.00	1406.00	6730	20250225	-7.73	1775	20240617	249.86	6730	-7.73	20250225	5000	24.20	20250115	6730	-7.73	20250225	1775	249.86	20240617	0.00	N	127120	500	114 억		383205	N	N	0	N	00	N
74	20250317	160828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6250	150	2	2.46	2244106250	358708	293.05	6090	6370	6070	7930	4270	6100	6256.08	1.40	0	61693	6426	6262	6116	5952	5806	6345	6035	115	1830	500	4390	10	1	22954651	1435	-19.35	4.45	12	1.56	-323.00	1406.00	6730	20250225	-7.13	1775	20240617	252.11	6730	-7.13	20250225	5000	25.00	20250115	6730	-7.13	20250225	1775	252.11	20240617	0.00	N	127120	500	114 억		320257	N	N	0	N	00	N
75	20250317	150828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6250	150	2	2.46	2174541550	347559	283.94	6090	6370	6070	7930	4270	6100	6256.61	1.40	0	58300	6426	6262	6116	5952	5806	6345	6035	115	1830	500	4390	10	1	22954651	1435	-19.35	4.45	12	1.51	-323.00	1406.00	6730	20250225	-7.13	1775	20240617	252.11	6730	-7.13	20250225	5000	25.00	20250115	6730	-7.13	20250225	1775	252.11	20240617	0.00	N	127120	500	114 억		320257	N	N	0	N	00	N
76	20250317	140829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6230	130	2	2.13	1988087690	317682	259.53	6090	6370	6070	7930	4270	6100	6258.11	1.40	0	53216	6426	6262	6116	5952	5806	6345	6035	115	1830	500	4390	10	1	22954651	1430	-19.29	4.43	12	1.38	-323.00	1406.00	6730	20250225	-7.43	1775	20240617	250.99	6730	-7.43	20250225	5000	24.60	20250115	6730	-7.43	20250225	1775	250.99	20240617	0.00	N	127120	500	114 억		320257	N	N	0	N	00	N
77	20250317	130829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6220	120	2	1.97	1928577385	308122	251.72	6090	6370	6070	7930	4270	6100	6259.14	1.40	0	57455	6426	6262	6116	5952	5806	6345	6035	115	1830	500	4390	10	1	22954651	1428	-19.26	4.42	12	1.34	-323.00	1406.00	6730	20250225	-7.58	1775	20240617	250.42	6730	-7.58	20250225	5000	24.40	20250115	6730	-7.58	20250225	1775	250.42	20240617	0.00	N	127120	500	114 억		320257	N	N	0	N	00	N
78	20250317	120828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6230	130	2	2.13	1879649345	300267	245.31	6090	6370	6070	7930	4270	6100	6259.93	1.40	0	56695	6426	6262	6116	5952	5806	6345	6035	115	1830	500	4390	10	1	22954651	1430	-19.29	4.43	12	1.31	-323.00	1406.00	6730	20250225	-7.43	1775	20240617	250.99	6730	-7.43	20250225	5000	24.60	20250115	6730	-7.43	20250225	1775	250.99	20240617	0.00	N	127120	500	114 억		320257	N	N	0	N	00	N
79	20250317	110829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6320	220	2	3.61	1572435555	251412	205.39	6090	6370	6070	7930	4270	6100	6254.42	1.40	0	84092	6426	6262	6116	5952	5806	6345	6035	115	1830	500	4390	10	1	22954651	1451	-19.57	4.50	12	1.10	-323.00	1406.00	6730	20250225	-6.09	1775	20240617	256.06	6730	-6.09	20250225	5000	26.40	20250115	6730	-6.09	20250225	1775	256.06	20240617	0.00	N	127120	500	114 억		320257	N	N	0	N	00	N
80	20250317	100828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6140	40	2	0.66	1016165805	162547	132.79	6090	6370	6070	7930	4270	6100	6251.52	1.40	0	18864	6426	6262	6116	5952	5806	6345	6035	115	1830	500	4390	10	1	22954651	1409	-19.01	4.37	12	0.71	-323.00	1406.00	6730	20250225	-8.77	1775	20240617	245.92	6730	-8.77	20250225	5000	22.80	20250115	6730	-8.77	20250225	1775	245.92	20240617	0.00	N	127120	500	114 억		320257	N	N	0	N	00	N
81	20250317	090830	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6200	100	2	1.64	81207690	13124	10.72	6090	6260	6070	7930	4270	6100	6187.72	1.40	0	-3327	6426	6262	6116	5952	5806	6345	6035	115	1830	500	4390	10	1	22954651	1423	-19.20	4.41	12	0.06	-323.00	1406.00	6730	20250225	-7.88	1775	20240617	249.30	6730	-7.88	20250225	5000	24.00	20250115	6730	-7.88	20250225	1775	249.30	20240617	0.00	N	127120	500	114 억		320257	N	N	0	N	00	N
82	20250314	160825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6100	100	2	1.67	750104055	122392	243.57	5970	6280	5970	7800	4200	6000	6128.70	1.19	0	48919	6153	6076	6013	5936	5873	6045	5905	115	1800	500	4320	10	1	22954651	1400	-18.89	4.34	12	0.53	-323.00	1406.00	6730	20250225	-9.36	1775	20240617	243.66	6730	-9.36	20250225	5000	22.00	20250115	6730	-9.36	20250225	1775	243.66	20240617	0.00	N	127120	500	114 억		272372	N	N	0	N	00	N
83	20250314	150831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6110	110	2	1.83	726249955	118488	235.80	5970	6280	5970	7800	4200	6000	6129.31	1.19	0	47414	6153	6076	6013	5936	5873	6045	5905	115	1800	500	4320	10	1	22954651	1403	-18.92	4.35	12	0.52	-323.00	1406.00	6730	20250225	-9.21	1775	20240617	244.23	6730	-9.21	20250225	5000	22.20	20250115	6730	-9.21	20250225	1775	244.23	20240617	0.00	N	127120	500	114 억		272372	N	N	0	N	00	N
84	20250314	140825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6160	160	2	2.67	597887105	97618	194.26	5970	6280	5970	7800	4200	6000	6124.76	1.19	0	32569	6153	6076	6013	5936	5873	6045	5905	115	1800	500	4320	10	1	22954651	1414	-19.07	4.38	12	0.43	-323.00	1406.00	6730	20250225	-8.47	1775	20240617	247.04	6730	-8.47	20250225	5000	23.20	20250115	6730	-8.47	20250225	1775	247.04	20240617	0.00	N	127120	500	114 억		272372	N	N	0	N	00	N
85	20250314	130824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6130	130	2	2.17	529268115	86444	172.03	5970	6280	5970	7800	4200	6000	6122.67	1.19	0	25830	6153	6076	6013	5936	5873	6045	5905	115	1800	500	4320	10	1	22954651	1407	-18.98	4.36	12	0.38	-323.00	1406.00	6730	20250225	-8.92	1775	20240617	245.35	6730	-8.92	20250225	5000	22.60	20250115	6730	-8.92	20250225	1775	245.35	20240617	0.00	N	127120	500	114 억		272372	N	N	0	N	00	N
86	20250314	120828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6110	110	2	1.83	513502195	83861	166.89	5970	6280	5970	7800	4200	6000	6123.25	1.19	0	24724	6153	6076	6013	5936	5873	6045	5905	115	1800	500	4320	10	1	22954651	1403	-18.92	4.35	12	0.37	-323.00	1406.00	6730	20250225	-9.21	1775	20240617	244.23	6730	-9.21	20250225	5000	22.20	20250115	6730	-9.21	20250225	1775	244.23	20240617	0.00	N	127120	500	114 억		272372	N	N	0	N	00	N
87	20250314	110826	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6070	70	2	1.17	376589360	61440	122.27	5970	6280	5970	7800	4200	6000	6129.38	1.19	0	16227	6153	6076	6013	5936	5873	6045	5905	115	1800	500	4320	10	1	22954651	1393	-18.79	4.32	12	0.27	-323.00	1406.00	6730	20250225	-9.81	1775	20240617	241.97	6730	-9.81	20250225	5000	21.40	20250115	6730	-9.81	20250225	1775	241.97	20240617	0.00	N	127120	500	114 억		272372	N	N	0	N	00	N
88	20250314	100826	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6080	80	2	1.33	328583660	53528	106.52	5970	6280	5970	7800	4200	6000	6138.54	1.19	0	13987	6153	6076	6013	5936	5873	6045	5905	115	1800	500	4320	10	1	22954651	1396	-18.82	4.32	12	0.23	-323.00	1406.00	6730	20250225	-9.66	1775	20240617	242.54	6730	-9.66	20250225	5000	21.60	20250115	6730	-9.66	20250225	1775	242.54	20240617	0.00	N	127120	500	114 억		272372	N	N	0	N	00	N
89	20250314	090829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6130	130	2	2.17	29706590	4888	9.73	5970	6160	5970	7800	4200	6000	6077.45	1.19	0	3322	6153	6076	6013	5936	5873	6045	5905	115	1800	500	4320	10	1	22954651	1407	-18.98	4.36	12	0.02	-323.00	1406.00	6730	20250225	-8.92	1775	20240617	245.35	6730	-8.92	20250225	5000	22.60	20250115	6730	-8.92	20250225	1775	245.35	20240617	0.00	N	127120	500	114 억		272372	N	N	0	N	00	N
90	20250313	160820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6000	40	2	0.67	301394085	50248	53.92	6010	6090	5950	7740	4180	5960	5998.13	1.10	0	3202	6486	6222	6086	5822	5686	6155	5755	115	1780	500	4290	10	1	22954651	1377	-18.58	4.27	12	0.22	-323.00	1406.00	6730	20250225	-10.85	1775	20240617	238.03	6730	-10.85	20250225	5000	20.00	20250115	6730	-10.85	20250225	1775	238.03	20240617	0.00	N	127120	500	114 억		252442	N	N	0	N	00	N
91	20250313	150821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6030	70	2	1.17	275351595	45933	49.29	6010	6090	5950	7740	4180	5960	5994.64	1.10	0	919	6486	6222	6086	5822	5686	6155	5755	115	1780	500	4290	10	1	22954651	1384	-18.67	4.29	12	0.20	-323.00	1406.00	6730	20250225	-10.40	1775	20240617	239.72	6730	-10.40	20250225	5000	20.60	20250115	6730	-10.40	20250225	1775	239.72	20240617	0.00	N	127120	500	114 억		252442	N	N	0	N	00	N
92	20250313	140820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5960	0	3	0.00	250782255	41834	44.89	6010	6090	5950	7740	4180	5960	5994.70	1.10	0	-526	6486	6222	6086	5822	5686	6155	5755	115	1780	500	4290	10	1	22954651	1368	-18.45	4.24	12	0.18	-323.00	1406.00	6730	20250225	-11.44	1775	20240617	235.77	6730	-11.44	20250225	5000	19.20	20250115	6730	-11.44	20250225	1775	235.77	20240617	0.00	N	127120	500	114 억		252442	N	N	0	N	00	N
93	20250313	130821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5980	20	2	0.34	213405495	35581	38.18	6010	6090	5950	7740	4180	5960	5997.74	1.10	0	-1230	6486	6222	6086	5822	5686	6155	5755	115	1780	500	4290	10	1	22954651	1373	-18.51	4.25	12	0.16	-323.00	1406.00	6730	20250225	-11.14	1775	20240617	236.90	6730	-11.14	20250225	5000	19.60	20250115	6730	-11.14	20250225	1775	236.90	20240617	0.00	N	127120	500	114 억		252442	N	N	0	N	00	N
94	20250313	120821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5950	-10	5	-0.17	207346385	34567	37.09	6010	6090	5950	7740	4180	5960	5998.39	1.10	0	-987	6486	6222	6086	5822	5686	6155	5755	115	1780	500	4290	10	1	22954651	1366	-18.42	4.23	12	0.15	-323.00	1406.00	6730	20250225	-11.59	1775	20240617	235.21	6730	-11.59	20250225	5000	19.00	20250115	6730	-11.59	20250225	1775	235.21	20240617	0.00	N	127120	500	114 억		252442	N	N	0	N	00	N
95	20250313	110822	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5970	10	2	0.17	188265325	31367	33.66	6010	6090	5950	7740	4180	5960	6002.02	1.10	0	971	6486	6222	6086	5822	5686	6155	5755	115	1780	500	4290	10	1	22954651	1370	-18.48	4.25	12	0.14	-323.00	1406.00	6730	20250225	-11.29	1775	20240617	236.34	6730	-11.29	20250225	5000	19.40	20250115	6730	-11.29	20250225	1775	236.34	20240617	0.00	N	127120	500	114 억		252442	N	N	0	N	00	N
96	20250313	100820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6010	50	2	0.84	116034725	19284	20.69	6010	6090	5960	7740	4180	5960	6017.15	1.10	0	-21	6486	6222	6086	5822	5686	6155	5755	115	1780	500	4290	10	1	22954651	1380	-18.61	4.27	12	0.08	-323.00	1406.00	6730	20250225	-10.70	1775	20240617	238.59	6730	-10.70	20250225	5000	20.20	20250115	6730	-10.70	20250225	1775	238.59	20240617	0.00	N	127120	500	114 억		252442	N	N	0	N	00	N
97	20250313	090822	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6000	40	2	0.67	21729650	3604	3.87	6010	6070	6000	7740	4180	5960	6029.31	1.10	0	-1379	6486	6222	6086	5822	5686	6155	5755	115	1780	500	4290	10	1	22954651	1377	-18.58	4.27	12	0.02	-323.00	1406.00	6730	20250225	-10.85	1775	20240617	238.03	6730	-10.85	20250225	5000	20.00	20250115	6730	-10.85	20250225	1775	238.03	20240617	0.00	N	127120	500	114 억		252442	N	N	0	N	00	N
98	20250312	160816	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5960	-40	5	-0.67	562052070	92394	118.68	6000	6350	5950	7800	4200	6000	6083.21	1.16	0	-15457	6253	6126	5963	5836	5673	6190	5900	115	1800	500	4320	10	1	22954651	1368	-18.45	4.24	12	0.40	-323.00	1406.00	6730	20250225	-11.44	1775	20240617	235.77	6730	-11.44	20250225	5000	19.20	20250115	6730	-11.44	20250225	1775	235.77	20240617	0.00	N	127120	500	114 억		267256	N	N	0	N	00	N
99	20250312	150817	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5980	-20	5	-0.33	532840900	87491	112.38	6000	6350	5970	7800	4200	6000	6090.24	1.16	0	-14243	6253	6126	5963	5836	5673	6190	5900	115	1800	500	4320	10	1	22954651	1373	-18.51	4.25	12	0.38	-323.00	1406.00	6730	20250225	-11.14	1775	20240617	236.90	6730	-11.14	20250225	5000	19.60	20250115	6730	-11.14	20250225	1775	236.90	20240617	0.00	N	127120	500	114 억		267256	N	N	0	N	00	N
100	20250312	140816	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6070	70	2	1.17	392050360	63999	82.20	6000	6350	6000	7800	4200	6000	6125.88	1.16	0	-3301	6253	6126	5963	5836	5673	6190	5900	115	1800	500	4320	10	1	22954651	1393	-18.79	4.32	12	0.28	-323.00	1406.00	6730	20250225	-9.81	1775	20240617	241.97	6730	-9.81	20250225	5000	21.40	20250115	6730	-9.81	20250225	1775	241.97	20240617	0.00	N	127120	500	114 억		267256	N	N	0	N	00	N
101	20250312	130815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6040	40	2	0.67	373339050	60901	78.23	6000	6350	6000	7800	4200	6000	6130.26	1.16	0	-3134	6253	6126	5963	5836	5673	6190	5900	115	1800	500	4320	10	1	22954651	1386	-18.70	4.30	12	0.27	-323.00	1406.00	6730	20250225	-10.25	1775	20240617	240.28	6730	-10.25	20250225	5000	20.80	20250115	6730	-10.25	20250225	1775	240.28	20240617	0.00	N	127120	500	114 억		267256	N	N	0	N	00	N
102	20250312	120818	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6050	50	2	0.83	353037240	57539	73.91	6000	6350	6000	7800	4200	6000	6135.62	1.16	0	-1638	6253	6126	5963	5836	5673	6190	5900	115	1800	500	4320	10	1	22954651	1389	-18.73	4.30	12	0.25	-323.00	1406.00	6730	20250225	-10.10	1775	20240617	240.85	6730	-10.10	20250225	5000	21.00	20250115	6730	-10.10	20250225	1775	240.85	20240617	0.00	N	127120	500	114 억		267256	N	N	0	N	00	N
103	20250312	110812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6040	40	2	0.67	344590620	56140	72.11	6000	6350	6000	7800	4200	6000	6138.06	1.16	0	-671	6253	6126	5963	5836	5673	6190	5900	115	1800	500	4320	10	1	22954651	1386	-18.70	4.30	12	0.24	-323.00	1406.00	6730	20250225	-10.25	1775	20240617	240.28	6730	-10.25	20250225	5000	20.80	20250115	6730	-10.25	20250225	1775	240.28	20240617	0.00	N	127120	500	114 억		267256	N	N	0	N	00	N
104	20250312	100814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6100	100	2	1.67	215124775	34709	44.58	6000	6350	6000	7800	4200	6000	6197.95	1.16	0	2695	6253	6126	5963	5836	5673	6190	5900	115	1800	500	4320	10	1	22954651	1400	-18.89	4.34	12	0.15	-323.00	1406.00	6730	20250225	-9.36	1775	20240617	243.66	6730	-9.36	20250225	5000	22.00	20250115	6730	-9.36	20250225	1775	243.66	20240617	0.00	N	127120	500	114 억		267256	N	N	0	N	00	N
105	20250312	090819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6340	340	2	5.67	61452740	9822	12.62	6000	6350	6000	7800	4200	6000	6256.64	1.16	0	1759	6253	6126	5963	5836	5673	6190	5900	115	1800	500	4320	10	1	22954651	1455	-19.63	4.51	12	0.04	-323.00	1406.00	6730	20250225	-5.79	1775	20240617	257.18	6730	-5.79	20250225	5000	26.80	20250115	6730	-5.79	20250225	1775	257.18	20240617	0.00	N	127120	500	114 억		267256	N	N	0	N	00	N
106	20250311	160809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6000	-10	5	-0.17	463753805	77853	54.89	5800	6090	5800	7810	4210	6010	5956.79	1.16	0	1134	6403	6206	6003	5806	5603	6105	5705	115	1800	500	4320	10	1	22954651	1377	-18.58	4.27	12	0.34	-323.00	1406.00	6730	20250225	-10.85	1775	20240617	238.03	6730	-10.85	20250225	5000	20.00	20250115	6730	-10.85	20250225	1775	238.03	20240617	0.00	N	127120	500	114 억		266122	N	N	0	N	00	N
107	20250311	150813	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5980	-30	5	-0.50	445840965	74858	52.77	5800	6090	5800	7810	4210	6010	5955.82	1.16	0	585	6403	6206	6003	5806	5603	6105	5705	115	1800	500	4320	10	1	22954651	1373	-18.51	4.25	12	0.33	-323.00	1406.00	6730	20250225	-11.14	1775	20240617	236.90	6730	-11.14	20250225	5000	19.60	20250115	6730	-11.14	20250225	1775	236.90	20240617	0.00	N	127120	500	114 억		266122	N	N	0	N	00	N
108	20250311	140813	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5990	-20	5	-0.33	406712140	68283	48.14	5800	6090	5800	7810	4210	6010	5956.27	1.16	0	418	6403	6206	6003	5806	5603	6105	5705	115	1800	500	4320	10	1	22954651	1375	-18.54	4.26	12	0.30	-323.00	1406.00	6730	20250225	-11.00	1775	20240617	237.46	6730	-11.00	20250225	5000	19.80	20250115	6730	-11.00	20250225	1775	237.46	20240617	0.00	N	127120	500	114 억		266122	N	N	0	N	00	N
109	20250311	130812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5990	-20	5	-0.33	327888455	55050	38.81	5800	6090	5800	7810	4210	6010	5956.19	1.16	0	1607	6403	6206	6003	5806	5603	6105	5705	115	1800	500	4320	10	1	22954651	1375	-18.54	4.26	12	0.24	-323.00	1406.00	6730	20250225	-11.00	1775	20240617	237.46	6730	-11.00	20250225	5000	19.80	20250115	6730	-11.00	20250225	1775	237.46	20240617	0.00	N	127120	500	114 억		266122	N	N	0	N	00	N
110	20250311	120811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6040	30	2	0.50	301807530	50696	35.74	5800	6090	5800	7810	4210	6010	5953.28	1.16	0	3215	6403	6206	6003	5806	5603	6105	5705	115	1800	500	4320	10	1	22954651	1386	-18.70	4.30	12	0.22	-323.00	1406.00	6730	20250225	-10.25	1775	20240617	240.28	6730	-10.25	20250225	5000	20.80	20250115	6730	-10.25	20250225	1775	240.28	20240617	0.00	N	127120	500	114 억		266122	N	N	0	N	00	N
111	20250311	110810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5980	-30	5	-0.50	200919670	33866	23.88	5800	6090	5800	7810	4210	6010	5932.78	1.16	0	4118	6403	6206	6003	5806	5603	6105	5705	115	1800	500	4320	10	1	22954651	1373	-18.51	4.25	12	0.15	-323.00	1406.00	6730	20250225	-11.14	1775	20240617	236.90	6730	-11.14	20250225	5000	19.60	20250115	6730	-11.14	20250225	1775	236.90	20240617	0.00	N	127120	500	114 억		266122	N	N	0	N	00	N
112	20250311	100813	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5900	-110	5	-1.83	157708590	26579	18.74	5800	6090	5800	7810	4210	6010	5933.58	1.16	0	4242	6403	6206	6003	5806	5603	6105	5705	115	1800	500	4320	10	1	22954651	1354	-18.27	4.20	12	0.12	-323.00	1406.00	6730	20250225	-12.33	1775	20240617	232.39	6730	-12.33	20250225	5000	18.00	20250115	6730	-12.33	20250225	1775	232.39	20240617	0.00	N	127120	500	114 억		266122	N	N	0	N	00	N
113	20250311	090813	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6080	70	2	1.16	38475300	6499	4.58	5800	6090	5800	7810	4210	6010	5920.19	1.16	0	2537	6403	6206	6003	5806	5603	6105	5705	115	1800	500	4320	10	1	22954651	1396	-18.82	4.32	12	0.03	-323.00	1406.00	6730	20250225	-9.66	1775	20240617	242.54	6730	-9.66	20250225	5000	21.60	20250115	6730	-9.66	20250225	1775	242.54	20240617	0.00	N	127120	500	114 억		266122	N	N	0	N	00	N
114	20250310	160805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6010	-20	5	-0.33	860254100	141844	103.58	6040	6200	5800	7830	4230	6030	6064.88	1.16	0	125	6370	6200	6010	5840	5650	6105	5745	115	1800	500	4340	10	1	22954651	1380	-18.61	4.27	12	0.62	-323.00	1406.00	6730	20250225	-10.70	1775	20240617	238.59	6730	-10.70	20250225	5000	20.20	20250115	6730	-10.70	20250225	1775	238.59	20240617	0.00	N	127120	500	114 억		266186	N	N	0	N	00	N
115	20250310	150811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6060	30	2	0.50	819440740	135120	98.67	6040	6200	5800	7830	4230	6030	6064.54	1.16	0	1459	6370	6200	6010	5840	5650	6105	5745	115	1800	500	4340	10	1	22954651	1391	-18.76	4.31	12	0.59	-323.00	1406.00	6730	20250225	-9.96	1775	20240617	241.41	6730	-9.96	20250225	5000	21.20	20250115	6730	-9.96	20250225	1775	241.41	20240617	0.00	N	127120	500	114 억		266186	N	N	0	N	00	N
116	20250310	140809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6090	60	2	1.00	804219540	132607	96.84	6040	6200	5800	7830	4230	6030	6064.68	1.16	0	3408	6370	6200	6010	5840	5650	6105	5745	115	1800	500	4340	10	1	22954651	1398	-18.85	4.33	12	0.58	-323.00	1406.00	6730	20250225	-9.51	1775	20240617	243.10	6730	-9.51	20250225	5000	21.80	20250115	6730	-9.51	20250225	1775	243.10	20240617	0.00	N	127120	500	114 억		266186	N	N	0	N	00	N
117	20250310	130808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6160	130	2	2.16	765435590	126243	92.19	6040	6200	5800	7830	4230	6030	6063.19	1.16	0	6799	6370	6200	6010	5840	5650	6105	5745	115	1800	500	4340	10	1	22954651	1414	-19.07	4.38	12	0.55	-323.00	1406.00	6730	20250225	-8.47	1775	20240617	247.04	6730	-8.47	20250225	5000	23.20	20250115	6730	-8.47	20250225	1775	247.04	20240617	0.00	N	127120	500	114 억		266186	N	N	0	N	00	N
118	20250310	120806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6060	30	2	0.50	348571360	58476	42.70	6040	6100	5800	7830	4230	6030	5960.93	1.16	0	1382	6370	6200	6010	5840	5650	6105	5745	115	1800	500	4340	10	1	22954651	1391	-18.76	4.31	12	0.25	-323.00	1406.00	6730	20250225	-9.96	1775	20240617	241.41	6730	-9.96	20250225	5000	21.20	20250115	6730	-9.96	20250225	1775	241.41	20240617	0.00	N	127120	500	114 억		266186	N	N	0	N	00	N
119	20250310	110806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6070	40	2	0.66	325481720	54661	39.92	6040	6100	5800	7830	4230	6030	5954.55	1.16	0	2354	6370	6200	6010	5840	5650	6105	5745	115	1800	500	4340	10	1	22954651	1393	-18.79	4.32	12	0.24	-323.00	1406.00	6730	20250225	-9.81	1775	20240617	241.97	6730	-9.81	20250225	5000	21.40	20250115	6730	-9.81	20250225	1775	241.97	20240617	0.00	N	127120	500	114 억		266186	N	N	0	N	00	N
120	20250310	100807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5940	-90	5	-1.49	166452060	28152	20.56	6040	6070	5800	7830	4230	6030	5912.62	1.16	0	-13427	6370	6200	6010	5840	5650	6105	5745	115	1800	500	4340	10	1	22954651	1364	-18.39	4.22	12	0.12	-323.00	1406.00	6730	20250225	-11.74	1775	20240617	234.65	6730	-11.74	20250225	5000	18.80	20250115	6730	-11.74	20250225	1775	234.65	20240617	0.00	N	127120	500	114 억		266186	N	N	0	N	00	N
121	20250310	090808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5970	-60	5	-1.00	35871790	5937	4.34	6040	6070	5960	7830	4230	6030	6042.07	1.16	0	-2354	6370	6200	6010	5840	5650	6105	5745	115	1800	500	4340	10	1	22954651	1370	-18.48	4.25	12	0.03	-323.00	1406.00	6730	20250225	-11.29	1775	20240617	236.34	6730	-11.29	20250225	5000	19.40	20250115	6730	-11.29	20250225	1775	236.34	20240617	0.00	N	127120	500	114 억		266186	N	N	0	N	00	N
122	20250307	160804	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6030	-150	5	-2.43	817985090	136934	129.15	6180	6180	5820	8030	4330	6180	5973.57	1.32	0	-35584	6633	6406	6253	6026	5873	6330	5950	115	1850	500	4440	10	1	22954651	1384	-18.67	4.29	12	0.60	-323.00	1406.00	6730	20250225	-10.40	1775	20240617	239.72	6730	-10.40	20250225	5000	20.60	20250115	6730	-10.40	20250225	1775	239.72	20240617	0.00	N	127120	500	114 억		302087	N	N	0	N	00	N
123	20250307	150808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6050	-130	5	-2.10	805509400	134859	127.20	6180	6180	5820	8030	4330	6180	5972.97	1.32	0	-34515	6633	6406	6253	6026	5873	6330	5950	115	1850	500	4440	10	1	22954651	1389	-18.73	4.30	12	0.59	-323.00	1406.00	6730	20250225	-10.10	1775	20240617	240.85	6730	-10.10	20250225	5000	21.00	20250115	6730	-10.10	20250225	1775	240.85	20240617	0.00	N	127120	500	114 억		302087	N	N	0	N	00	N
124	20250307	140805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5980	-200	5	-3.24	718347920	120247	113.41	6180	6180	5820	8030	4330	6180	5973.94	1.32	0	-32732	6633	6406	6253	6026	5873	6330	5950	115	1850	500	4440	10	1	22954651	1373	-18.51	4.25	12	0.52	-323.00	1406.00	6730	20250225	-11.14	1775	20240617	236.90	6730	-11.14	20250225	5000	19.60	20250115	6730	-11.14	20250225	1775	236.90	20240617	0.00	N	127120	500	114 억		302087	N	N	0	N	00	N
125	20250307	130807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6040	-140	5	-2.27	625815850	104776	98.82	6180	6180	5820	8030	4330	6180	5972.89	1.32	0	-29096	6633	6406	6253	6026	5873	6330	5950	115	1850	500	4440	10	1	22954651	1386	-18.70	4.30	12	0.46	-323.00	1406.00	6730	20250225	-10.25	1775	20240617	240.28	6730	-10.25	20250225	5000	20.80	20250115	6730	-10.25	20250225	1775	240.28	20240617	0.00	N	127120	500	114 억		302087	N	N	0	N	00	N
126	20250307	120807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6010	-170	5	-2.75	583134710	97664	92.11	6180	6180	5820	8030	4330	6180	5970.83	1.32	0	-24603	6633	6406	6253	6026	5873	6330	5950	115	1850	500	4440	10	1	22954651	1380	-18.61	4.27	12	0.43	-323.00	1406.00	6730	20250225	-10.70	1775	20240617	238.59	6730	-10.70	20250225	5000	20.20	20250115	6730	-10.70	20250225	1775	238.59	20240617	0.00	N	127120	500	114 억		302087	N	N	0	N	00	N
127	20250307	110806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5960	-220	5	-3.56	547643500	91732	86.52	6180	6180	5820	8030	4330	6180	5970.04	1.32	0	-23729	6633	6406	6253	6026	5873	6330	5950	115	1850	500	4440	10	1	22954651	1368	-18.45	4.24	12	0.40	-323.00	1406.00	6730	20250225	-11.44	1775	20240617	235.77	6730	-11.44	20250225	5000	19.20	20250115	6730	-11.44	20250225	1775	235.77	20240617	0.00	N	127120	500	114 억		302087	N	N	0	N	00	N
128	20250307	100803	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6060	-120	5	-1.94	506699580	84853	80.03	6180	6180	5820	8030	4330	6180	5971.50	1.32	0	-22063	6633	6406	6253	6026	5873	6330	5950	115	1850	500	4440	10	1	22954651	1391	-18.76	4.31	12	0.37	-323.00	1406.00	6730	20250225	-9.96	1775	20240617	241.41	6730	-9.96	20250225	5000	21.20	20250115	6730	-9.96	20250225	1775	241.41	20240617	0.00	N	127120	500	114 억		302087	N	N	0	N	00	N
129	20250307	090808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6100	-80	5	-1.29	64889340	10647	10.04	6180	6180	6020	8030	4330	6180	6094.61	1.32	0	-3294	6633	6406	6253	6026	5873	6330	5950	115	1850	500	4440	10	1	22954651	1400	-18.89	4.34	12	0.05	-323.00	1406.00	6730	20250225	-9.36	1775	20240617	243.66	6730	-9.36	20250225	5000	22.00	20250115	6730	-9.36	20250225	1775	243.66	20240617	0.00	N	127120	500	114 억		302087	N	N	0	N	00	N
130	20250306	160802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6180	-20	5	-0.32	654902900	106025	85.77	6360	6480	6100	8060	4340	6200	6176.87	1.31	0	-8749	6373	6286	6173	6086	5973	6330	6130	115	1860	500	4460	10	1	22954651	1419	-19.13	4.40	12	0.46	-323.00	1406.00	6730	20250225	-8.17	1775	20240617	248.17	6730	-8.17	20250225	5000	23.60	20250115	6730	-8.17	20250225	1775	248.17	20240617	0.00	N	127120	500	114 억		300416	N	N	0	N	00	N
131	20250306	150800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6150	-50	5	-0.81	626863500	101445	82.06	6360	6480	6100	8060	4340	6200	6179.34	1.31	0	-8165	6373	6286	6173	6086	5973	6330	6130	115	1860	500	4460	10	1	22954651	1412	-19.04	4.37	12	0.44	-323.00	1406.00	6730	20250225	-8.62	1775	20240617	246.48	6730	-8.62	20250225	5000	23.00	20250115	6730	-8.62	20250225	1775	246.48	20240617	0.00	N	127120	500	114 억		300416	N	N	0	N	00	N
132	20250306	140800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6190	-10	5	-0.16	477168540	77168	62.42	6360	6480	6100	8060	4340	6200	6183.50	1.31	0	-7386	6373	6286	6173	6086	5973	6330	6130	115	1860	500	4460	10	1	22954651	1421	-19.16	4.40	12	0.34	-323.00	1406.00	6730	20250225	-8.02	1775	20240617	248.73	6730	-8.02	20250225	5000	23.80	20250115	6730	-8.02	20250225	1775	248.73	20240617	0.00	N	127120	500	114 억		300416	N	N	0	N	00	N
133	20250306	130802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6170	-30	5	-0.48	410042360	66307	53.64	6360	6480	6100	8060	4340	6200	6184.00	1.31	0	-4431	6373	6286	6173	6086	5973	6330	6130	115	1860	500	4460	10	1	22954651	1416	-19.10	4.39	12	0.29	-323.00	1406.00	6730	20250225	-8.32	1775	20240617	247.61	6730	-8.32	20250225	5000	23.40	20250115	6730	-8.32	20250225	1775	247.61	20240617	0.00	N	127120	500	114 억		300416	N	N	0	N	00	N
134	20250306	120800	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6210	10	2	0.16	328556740	53050	42.91	6360	6480	6140	8060	4340	6200	6193.34	1.31	0	-4452	6373	6286	6173	6086	5973	6330	6130	115	1860	500	4460	10	1	22954651	1425	-19.23	4.42	12	0.23	-323.00	1406.00	6730	20250225	-7.73	1775	20240617	249.86	6730	-7.73	20250225	5000	24.20	20250115	6730	-7.73	20250225	1775	249.86	20240617	0.00	N	127120	500	114 억		300416	N	N	0	N	00	N
135	20250306	110757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6190	-10	5	-0.16	292542680	47237	38.21	6360	6480	6140	8060	4340	6200	6193.08	1.31	0	-7688	6373	6286	6173	6086	5973	6330	6130	115	1860	500	4460	10	1	22954651	1421	-19.16	4.40	12	0.21	-323.00	1406.00	6730	20250225	-8.02	1775	20240617	248.73	6730	-8.02	20250225	5000	23.80	20250115	6730	-8.02	20250225	1775	248.73	20240617	0.00	N	127120	500	114 억		300416	N	N	0	N	00	N
136	20250306	100759	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6240	40	2	0.65	81895740	13155	10.64	6360	6480	6190	8060	4340	6200	6225.45	1.31	0	-2847	6373	6286	6173	6086	5973	6330	6130	115	1860	500	4460	10	1	22954651	1432	-19.32	4.44	12	0.06	-323.00	1406.00	6730	20250225	-7.28	1775	20240617	251.55	6730	-7.28	20250225	5000	24.80	20250115	6730	-7.28	20250225	1775	251.55	20240617	0.00	N	127120	500	114 억		300416	N	N	0	N	00	N
137	20250306	090803	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6250	50	2	0.81	35003470	5621	4.55	6360	6480	6200	8060	4340	6200	6227.27	1.31	0	-949	6373	6286	6173	6086	5973	6330	6130	115	1860	500	4460	10	1	22954651	1435	-19.35	4.45	12	0.02	-323.00	1406.00	6730	20250225	-7.13	1775	20240617	252.11	6730	-7.13	20250225	5000	25.00	20250115	6730	-7.13	20250225	1775	252.11	20240617	0.00	N	127120	500	114 억		300416	N	N	0	N	00	N
138	20250305	160752	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6200	40	2	0.65	766002195	123614	102.19	6180	6260	6060	8000	4320	6160	6196.73	1.36	0	-12699	6513	6336	6133	5956	5753	6350	5970	115	1840	500	4430	10	1	22954651	1423	-19.20	4.41	12	0.54	-323.00	1406.00	6730	20250225	-7.88	1775	20240617	249.30	6730	-7.88	20250225	5000	24.00	20250115	6730	-7.88	20250225	1775	249.30	20240617	0.00	N	127120	500	114 억		312380	N	N	0	N	00	N
139	20250305	150755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6230	70	2	1.14	731393595	118029	97.57	6180	6260	6060	8000	4320	6160	6196.73	1.36	0	-11887	6513	6336	6133	5956	5753	6350	5970	115	1840	500	4430	10	1	22954651	1430	-19.29	4.43	12	0.51	-323.00	1406.00	6730	20250225	-7.43	1775	20240617	250.99	6730	-7.43	20250225	5000	24.60	20250115	6730	-7.43	20250225	1775	250.99	20240617	0.00	N	127120	500	114 억		312380	N	N	0	N	00	N
140	20250305	140754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6260	100	2	1.62	524728005	84713	70.03	6180	6260	6060	8000	4320	6160	6194.19	1.36	0	-16593	6513	6336	6133	5956	5753	6350	5970	115	1840	500	4430	10	1	22954651	1437	-19.38	4.45	12	0.37	-323.00	1406.00	6730	20250225	-6.98	1775	20240617	252.68	6730	-6.98	20250225	5000	25.20	20250115	6730	-6.98	20250225	1775	252.68	20240617	0.00	N	127120	500	114 억		312380	N	N	0	N	00	N
141	20250305	130751	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6220	60	2	0.97	393292815	63572	52.55	6180	6260	6060	8000	4320	6160	6186.57	1.36	0	-16998	6513	6336	6133	5956	5753	6350	5970	115	1840	500	4430	10	1	22954651	1428	-19.26	4.42	12	0.28	-323.00	1406.00	6730	20250225	-7.58	1775	20240617	250.42	6730	-7.58	20250225	5000	24.40	20250115	6730	-7.58	20250225	1775	250.42	20240617	0.00	N	127120	500	114 억		312380	N	N	0	N	00	N
142	20250305	120754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6140	-20	5	-0.32	355960765	57533	47.56	6180	6260	6060	8000	4320	6160	6187.07	1.36	0	-19954	6513	6336	6133	5956	5753	6350	5970	115	1840	500	4430	10	1	22954651	1409	-19.01	4.37	12	0.25	-323.00	1406.00	6730	20250225	-8.77	1775	20240617	245.92	6730	-8.77	20250225	5000	22.80	20250115	6730	-8.77	20250225	1775	245.92	20240617	0.00	N	127120	500	114 억		312380	N	N	0	N	00	N
143	20250305	110749	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6190	30	2	0.49	304714205	49228	40.69	6180	6260	6060	8000	4320	6160	6189.86	1.36	0	-19973	6513	6336	6133	5956	5753	6350	5970	115	1840	500	4430	10	1	22954651	1421	-19.16	4.40	12	0.21	-323.00	1406.00	6730	20250225	-8.02	1775	20240617	248.73	6730	-8.02	20250225	5000	23.80	20250115	6730	-8.02	20250225	1775	248.73	20240617	0.00	N	127120	500	114 억		312380	N	N	0	N	00	N
144	20250305	100753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6180	20	2	0.32	223245985	36015	29.77	6180	6260	6060	8000	4320	6160	6198.69	1.36	0	-22026	6513	6336	6133	5956	5753	6350	5970	115	1840	500	4430	10	1	22954651	1419	-19.13	4.40	12	0.16	-323.00	1406.00	6730	20250225	-8.17	1775	20240617	248.17	6730	-8.17	20250225	5000	23.60	20250115	6730	-8.17	20250225	1775	248.17	20240617	0.00	N	127120	500	114 억		312380	N	N	0	N	00	N
145	20250305	090751	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6150	-10	5	-0.16	127686645	20520	16.96	6180	6260	6100	8000	4320	6160	6222.55	1.36	0	-19553	6513	6336	6133	5956	5753	6350	5970	115	1840	500	4430	10	1	22954651	1412	-19.04	4.37	12	0.09	-323.00	1406.00	6730	20250225	-8.62	1775	20240617	246.48	6730	-8.62	20250225	5000	23.00	20250115	6730	-8.62	20250225	1775	246.48	20240617	0.00	N	127120	500	114 억		312380	N	N	0	N	00	N
146	20250304	160744	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6160	150	2	2.50	745609490	120935	125.09	6160	6310	5930	7810	4210	6010	6165.47	1.45	0	-12093	6610	6310	6050	5750	5490	6460	5900	112	1800	500	4320	10	1	22483843	1385	-19.07	4.38	12	0.54	-323.00	1406.00	6730	20250225	-8.47	1775	20240617	247.04	6730	-8.47	20250225	5000	23.20	20250115	6730	-8.47	20250225	1775	247.04	20240617	0.00	N	127120	500	112 억		324935	N	N	0	N	00	N
147	20250304	150739	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6180	170	2	2.83	736766520	119500	123.61	6160	6310	5930	7810	4210	6010	6165.48	1.45	0	-11942	6610	6310	6050	5750	5490	6460	5900	112	1800	500	4320	10	1	22483843	1390	-19.13	4.40	12	0.53	-323.00	1406.00	6730	20250225	-8.17	1775	20240617	248.17	6730	-8.17	20250225	5000	23.60	20250115	6730	-8.17	20250225	1775	248.17	20240617	0.00	N	127120	500	112 억		324935	N	N	0	N	00	N
148	20250304	140744	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6210	200	2	3.33	611049900	99169	102.58	6160	6310	5930	7810	4210	6010	6161.78	1.45	0	-8404	6610	6310	6050	5750	5490	6460	5900	112	1800	500	4320	10	1	22483843	1396	-19.23	4.42	12	0.44	-323.00	1406.00	6730	20250225	-7.73	1775	20240617	249.86	6730	-7.73	20250225	5000	24.20	20250115	6730	-7.73	20250225	1775	249.86	20240617	0.00	N	127120	500	112 억		324935	N	N	0	N	00	N
149	20250304	130742	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6250	240	2	3.99	471926690	76771	79.41	6160	6310	5930	7810	4210	6010	6147.29	1.45	0	-14934	6610	6310	6050	5750	5490	6460	5900	112	1800	500	4320	10	1	22483843	1405	-19.35	4.45	12	0.34	-323.00	1406.00	6730	20250225	-7.13	1775	20240617	252.11	6730	-7.13	20250225	5000	25.00	20250115	6730	-7.13	20250225	1775	252.11	20240617	0.00	N	127120	500	112 억		324935	N	N	0	N	00	N
150	20250304	120741	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6240	230	2	3.83	434294710	70722	73.15	6160	6310	5930	7810	4210	6010	6140.96	1.45	0	-13166	6610	6310	6050	5750	5490	6460	5900	112	1800	500	4320	10	1	22483843	1403	-19.32	4.44	12	0.31	-323.00	1406.00	6730	20250225	-7.28	1775	20240617	251.55	6730	-7.28	20250225	5000	24.80	20250115	6730	-7.28	20250225	1775	251.55	20240617	0.00	N	127120	500	112 억		324935	N	N	0	N	00	N
151	20250304	110743	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6130	120	2	2.00	257243500	42411	43.87	6160	6190	5930	7810	4210	6010	6065.56	1.45	0	-4006	6610	6310	6050	5750	5490	6460	5900	112	1800	500	4320	10	1	22483843	1378	-18.98	4.36	12	0.19	-323.00	1406.00	6730	20250225	-8.92	1775	20240617	245.35	6730	-8.92	20250225	5000	22.60	20250115	6730	-8.92	20250225	1775	245.35	20240617	0.00	N	127120	500	112 억		324935	N	N	0	N	00	N
152	20250304	100738	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6060	50	2	0.83	126277270	20954	21.67	6160	6160	5930	7810	4210	6010	6026.44	1.45	0	-6317	6610	6310	6050	5750	5490	6460	5900	112	1800	500	4320	10	1	22483843	1363	-18.76	4.31	12	0.09	-323.00	1406.00	6730	20250225	-9.96	1775	20240617	241.41	6730	-9.96	20250225	5000	21.20	20250115	6730	-9.96	20250225	1775	241.41	20240617	0.00	N	127120	500	112 억		324935	N	N	0	N	00	N
153	20250304	090736	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5970	-40	5	-0.67	27891450	4640	4.80	6160	6160	5950	7810	4210	6010	6011.10	1.45	0	-1787	6610	6310	6050	5750	5490	6460	5900	112	1800	500	4320	10	1	22483843	1342	-18.48	4.25	12	0.02	-323.00	1406.00	6730	20250225	-11.29	1775	20240617	236.34	6730	-11.29	20250225	5000	19.40	20250115	6730	-11.29	20250225	1775	236.34	20240617	0.00	N	127120	500	112 억		324935	N	N	0	N	00	N