KissMeData/237820/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	161040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5360	-50	5	-0.92	209641970	39295	55.37	5410	5440	5300	7030	3790	5410	5334.33	0.97	1386	5696	5552	5476	5332	5256	5515	5295	64	1620	500	3350	10	1	12827140	688	16.00	0.80	12	0.31	335.00	6682.00	8380	20240726	-36.04	4690	20240909	14.29	7890	-32.07	20250204	5300	1.13	20250328	8380	-36.04	20240726	4690	14.29	20240909	3.68	N	237820	500	64 억	124683	N	N	N	N
3	20250328	151044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5360	-50	5	-0.92	186268640	34923	49.21	5410	5440	5300	7030	3790	5410	5333.03	0.97	1885	5696	5552	5476	5332	5256	5515	5295	64	1620	500	3350	10	1	12827140	688	16.00	0.80	12	0.27	335.00	6682.00	8380	20240726	-36.04	4690	20240909	14.29	7890	-32.07	20250204	5300	1.13	20250328	8380	-36.04	20240726	4690	14.29	20240909	3.68	N	237820	500	64 억	124683	N	N	N	N
4	20250328	141046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5320	-90	5	-1.66	126210970	23664	33.34	5410	5440	5300	7030	3790	5410	5332.48	0.97	-2330	5696	5552	5476	5332	5256	5515	5295	64	1620	500	3350	10	1	12827140	682	15.88	0.80	12	0.18	335.00	6682.00	8380	20240726	-36.52	4690	20240909	13.43	7890	-32.57	20250204	5300	0.38	20250328	8380	-36.52	20240726	4690	13.43	20240909	3.68	N	237820	500	64 억	124683	N	N	N	N
5	20250328	131042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5340	-70	5	-1.29	116915500	21917	30.88	5410	5440	5300	7030	3790	5410	5333.42	0.97	-2095	5696	5552	5476	5332	5256	5515	5295	64	1620	500	3350	10	1	12827140	685	15.94	0.80	12	0.17	335.00	6682.00	8380	20240726	-36.28	4690	20240909	13.86	7890	-32.32	20250204	5300	0.75	20250328	8380	-36.28	20240726	4690	13.86	20240909	3.68	N	237820	500	64 억	124683	N	N	N	N
6	20250328	121042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5330	-80	5	-1.48	107563560	20158	28.40	5410	5440	5300	7030	3790	5410	5334.91	0.97	-2615	5696	5552	5476	5332	5256	5515	5295	64	1620	500	3350	10	1	12827140	684	15.91	0.80	12	0.16	335.00	6682.00	8380	20240726	-36.40	4690	20240909	13.65	7890	-32.45	20250204	5300	0.57	20250328	8380	-36.40	20240726	4690	13.65	20240909	3.68	N	237820	500	64 억	124683	N	N	N	N
7	20250328	111038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5380	-30	5	-0.55	79306210	14835	20.90	5410	5440	5310	7030	3790	5410	5344.56	0.97	-3567	5696	5552	5476	5332	5256	5515	5295	64	1620	500	3350	10	1	12827140	690	16.06	0.81	12	0.12	335.00	6682.00	8380	20240726	-35.80	4690	20240909	14.71	7890	-31.81	20250204	5310	1.32	20250328	8380	-35.80	20240726	4690	14.71	20240909	3.68	N	237820	500	64 억	124683	N	N	N	N
8	20250328	101046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5350	-60	5	-1.11	72335820	13533	19.07	5410	5440	5310	7030	3790	5410	5343.67	0.97	-3933	5696	5552	5476	5332	5256	5515	5295	64	1620	500	3350	10	1	12827140	686	15.97	0.80	12	0.11	335.00	6682.00	8380	20240726	-36.16	4690	20240909	14.07	7890	-32.19	20250204	5310	0.75	20250328	8380	-36.16	20240726	4690	14.07	20240909	3.68	N	237820	500	64 억	124683	N	N	N	N
9	20250328	091052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5340	-70	5	-1.29	33759430	6292	8.87	5410	5440	5320	7030	3790	5410	5363.22	0.97	-3405	5696	5552	5476	5332	5256	5515	5295	64	1620	500	3350	10	1	12827140	685	15.94	0.80	12	0.05	335.00	6682.00	8380	20240726	-36.28	4690	20240909	13.86	7890	-32.32	20250204	5320	0.38	20250328	8380	-36.28	20240726	4690	13.86	20240909	3.68	N	237820	500	64 억	124683	N	N	N	N
10	20250327	162359	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5410	-100	5	-1.81	388678910	70924	170.12	5460	5620	5400	7160	3860	5510	5481.89	0.99	-2061	5583	5546	5483	5446	5383	5565	5465	64	1650	500	3410	10	1	12827140	694	16.15	0.81	12	0.55	335.00	6682.00	8380	20240726	-35.44	4690	20240909	15.35	7890	-31.43	20250204	5400	0.19	20250327	8380	-35.44	20240726	4690	15.35	20240909	3.77	N	237820	500	64 억	126744	N	N	N	N
11	20250327	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5440	-70	5	-1.27	338821750	61707	148.01	5460	5620	5420	7160	3860	5510	5490.82	0.99	-2495	5583	5546	5483	5446	5383	5565	5465	64	1650	500	3410	10	1	12827140	698	16.24	0.81	12	0.48	335.00	6682.00	8380	20240726	-35.08	4690	20240909	15.99	7890	-31.05	20250204	5420	0.37	20250327	8380	-35.08	20240726	4690	15.99	20240909	3.77	N	237820	500	64 억	126744	N	N	N	N
12	20250327	141043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5490	-20	5	-0.36	305580710	55591	133.34	5460	5620	5440	7160	3860	5510	5496.95	0.99	-1836	5583	5546	5483	5446	5383	5565	5465	64	1650	500	3410	10	1	12827140	704	16.39	0.82	12	0.43	335.00	6682.00	8380	20240726	-34.49	4690	20240909	17.06	7890	-30.42	20250204	5420	1.29	20250326	8380	-34.49	20240726	4690	17.06	20240909	3.77	N	237820	500	64 억	126744	N	N	N	N
13	20250327	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	-10	5	-0.18	266627430	48468	116.26	5460	5620	5450	7160	3860	5510	5501.10	0.99	-2851	5583	5546	5483	5446	5383	5565	5465	64	1650	500	3410	10	1	12827140	705	16.42	0.82	12	0.38	335.00	6682.00	8380	20240726	-34.37	4690	20240909	17.27	7890	-30.29	20250204	5420	1.48	20250326	8380	-34.37	20240726	4690	17.27	20240909	3.77	N	237820	500	64 억	126744	N	N	N	N
14	20250327	121047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	-10	5	-0.18	225444850	40975	98.28	5460	5620	5450	7160	3860	5510	5502.01	0.99	-251	5583	5546	5483	5446	5383	5565	5465	64	1650	500	3410	10	1	12827140	705	16.42	0.82	12	0.32	335.00	6682.00	8380	20240726	-34.37	4690	20240909	17.27	7890	-30.29	20250204	5420	1.48	20250326	8380	-34.37	20240726	4690	17.27	20240909	3.77	N	237820	500	64 억	126744	N	N	N	N
15	20250327	111042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5460	-50	5	-0.91	202946560	36865	88.43	5460	5620	5450	7160	3860	5510	5505.13	0.99	-1323	5583	5546	5483	5446	5383	5565	5465	64	1650	500	3410	10	1	12827140	700	16.30	0.82	12	0.29	335.00	6682.00	8380	20240726	-34.84	4690	20240909	16.42	7890	-30.80	20250204	5420	0.74	20250326	8380	-34.84	20240726	4690	16.42	20240909	3.77	N	237820	500	64 억	126744	N	N	N	N
16	20250327	101038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5520	10	2	0.18	142959010	25907	62.14	5460	5620	5450	7160	3860	5510	5518.16	0.99	988	5583	5546	5483	5446	5383	5565	5465	64	1650	500	3410	10	1	12827140	708	16.48	0.83	12	0.20	335.00	6682.00	8380	20240726	-34.13	4690	20240909	17.70	7890	-30.04	20250204	5420	1.85	20250326	8380	-34.13	20240726	4690	17.70	20240909	3.77	N	237820	500	64 억	126744	N	N	N	N
17	20250327	091042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	-10	5	-0.18	51919830	9466	22.71	5460	5620	5450	7160	3860	5510	5484.88	0.99	-2316	5583	5546	5483	5446	5383	5565	5465	64	1650	500	3410	10	1	12827140	705	16.42	0.82	12	0.07	335.00	6682.00	8380	20240726	-34.37	4690	20240909	17.27	7890	-30.29	20250204	5420	1.48	20250326	8380	-34.37	20240726	4690	17.27	20240909	3.77	N	237820	500	64 억	126744	N	N	N	N
18	20250326	161030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5510	20	2	0.36	226205560	41282	91.04	5470	5520	5420	7130	3850	5490	5479.52	0.90	6702	5656	5572	5516	5432	5376	5545	5405	64	1640	500	3400	10	1	12827140	707	16.45	0.82	12	0.32	335.00	6682.00	8380	20240726	-34.25	4690	20240909	17.48	7890	-30.16	20250204	5420	1.66	20250326	8380	-34.25	20240726	4690	17.48	20240909	3.80	N	237820	500	64 억	116040	N	N	N	N
19	20250326	151033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	10	2	0.18	181996030	33239	73.31	5470	5520	5420	7130	3850	5490	5475.38	0.90	5781	5656	5572	5516	5432	5376	5545	5405	64	1640	500	3400	10	1	12827140	705	16.42	0.82	12	0.26	335.00	6682.00	8380	20240726	-34.37	4690	20240909	17.27	7890	-30.29	20250204	5420	1.48	20250326	8380	-34.37	20240726	4690	17.27	20240909	3.80	N	237820	500	64 억	116040	N	N	N	N
20	20250326	141031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	10	2	0.18	159110900	29069	64.11	5470	5520	5420	7130	3850	5490	5473.56	0.90	8126	5656	5572	5516	5432	5376	5545	5405	64	1640	500	3400	10	1	12827140	705	16.42	0.82	12	0.23	335.00	6682.00	8380	20240726	-34.37	4690	20240909	17.27	7890	-30.29	20250204	5420	1.48	20250326	8380	-34.37	20240726	4690	17.27	20240909	3.80	N	237820	500	64 억	116040	N	N	N	N
21	20250326	131033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	-10	5	-0.18	130443745	23852	52.60	5470	5520	5420	7130	3850	5490	5468.88	0.90	7414	5656	5572	5516	5432	5376	5545	5405	64	1640	500	3400	10	1	12827140	703	16.36	0.82	12	0.19	335.00	6682.00	8380	20240726	-34.61	4690	20240909	16.84	7890	-30.54	20250204	5420	1.11	20250326	8380	-34.61	20240726	4690	16.84	20240909	3.80	N	237820	500	64 억	116040	N	N	N	N
22	20250326	121038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5490	0	3	0.00	103986395	19036	41.98	5470	5520	5420	7130	3850	5490	5462.62	0.90	3797	5656	5572	5516	5432	5376	5545	5405	64	1640	500	3400	10	1	12827140	704	16.39	0.82	12	0.15	335.00	6682.00	8380	20240726	-34.49	4690	20240909	17.06	7890	-30.42	20250204	5420	1.29	20250326	8380	-34.49	20240726	4690	17.06	20240909	3.80	N	237820	500	64 억	116040	N	N	N	N
23	20250326	111035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5510	20	2	0.36	93718805	17161	37.85	5470	5520	5420	7130	3850	5490	5461.15	0.90	3523	5656	5572	5516	5432	5376	5545	5405	64	1640	500	3400	10	1	12827140	707	16.45	0.82	12	0.13	335.00	6682.00	8380	20240726	-34.25	4690	20240909	17.48	7890	-30.16	20250204	5420	1.66	20250326	8380	-34.25	20240726	4690	17.48	20240909	3.80	N	237820	500	64 억	116040	N	N	N	N
24	20250326	101034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	-20	5	-0.36	76209145	13969	30.81	5470	5520	5420	7130	3850	5490	5455.59	0.90	2335	5656	5572	5516	5432	5376	5545	5405	64	1640	500	3400	10	1	12827140	702	16.33	0.82	12	0.11	335.00	6682.00	8380	20240726	-34.73	4690	20240909	16.63	7890	-30.67	20250204	5420	0.92	20250326	8380	-34.73	20240726	4690	16.63	20240909	3.80	N	237820	500	64 억	116040	N	N	N	N
25	20250326	091034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5450	-40	5	-0.73	34805790	6357	14.02	5470	5520	5440	7130	3850	5490	5475.19	0.90	2646	5656	5572	5516	5432	5376	5545	5405	64	1640	500	3400	10	1	12827140	699	16.27	0.82	12	0.05	335.00	6682.00	8380	20240726	-34.96	4690	20240909	16.20	7890	-30.93	20250204	5440	0.18	20250326	8380	-34.96	20240726	4690	16.20	20240909	3.80	N	237820	500	64 억	116040	N	N	N	N
26	20250325	161026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5490	-80	5	-1.44	245865700	44609	124.36	5570	5600	5460	7240	3900	5570	5511.65	0.85	5872	5663	5616	5583	5536	5503	5640	5560	64	1670	500	3450	10	1	12827140	704	16.39	0.82	12	0.35	335.00	6682.00	8450	20240313	-35.03	4690	20240909	17.06	7890	-30.42	20250204	5460	0.55	20250325	8380	-34.49	20240726	4690	17.06	20240909	3.83	N	237820	500	64 억	109127	N	N	N	N
27	20250325	151029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5490	-80	5	-1.44	226958720	41159	114.74	5570	5600	5460	7240	3900	5570	5514.19	0.85	4959	5663	5616	5583	5536	5503	5640	5560	64	1670	500	3450	10	1	12827140	704	16.39	0.82	12	0.32	335.00	6682.00	8450	20240313	-35.03	4690	20240909	17.06	7890	-30.42	20250204	5460	0.55	20250325	8380	-34.49	20240726	4690	17.06	20240909	3.83	N	237820	500	64 억	109127	N	N	N	N
28	20250325	141025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	-70	5	-1.26	168630100	30517	85.07	5570	5600	5470	7240	3900	5570	5525.78	0.85	814	5663	5616	5583	5536	5503	5640	5560	64	1670	500	3450	10	1	12827140	705	16.42	0.82	12	0.24	335.00	6682.00	8450	20240313	-34.91	4690	20240909	17.27	7890	-30.29	20250204	5470	0.55	20250325	8380	-34.37	20240726	4690	17.27	20240909	3.83	N	237820	500	64 억	109127	N	N	N	N
29	20250325	131117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5500	-70	5	-1.26	146889750	26550	74.01	5570	5600	5490	7240	3900	5570	5532.57	0.85	-337	5663	5616	5583	5536	5503	5640	5560	64	1670	500	3450	10	1	12827140	705	16.42	0.82	12	0.21	335.00	6682.00	8450	20240313	-34.91	4690	20240909	17.27	7890	-30.29	20250204	5490	0.18	20250325	8380	-34.37	20240726	4690	17.27	20240909	3.83	N	237820	500	64 억	109127	N	N	N	N
30	20250325	121027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5520	-50	5	-0.90	121651490	21957	61.21	5570	5600	5490	7240	3900	5570	5540.44	0.85	-1277	5663	5616	5583	5536	5503	5640	5560	64	1670	500	3450	10	1	12827140	708	16.48	0.83	12	0.17	335.00	6682.00	8450	20240313	-34.67	4690	20240909	17.70	7890	-30.04	20250204	5490	0.55	20250325	8380	-34.13	20240726	4690	17.70	20240909	3.83	N	237820	500	64 억	109127	N	N	N	N
31	20250325	111025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	0	3	0.00	82500730	14863	41.43	5570	5600	5510	7240	3900	5570	5550.75	0.85	1656	5663	5616	5583	5536	5503	5640	5560	64	1670	500	3450	10	1	12827140	714	16.63	0.83	12	0.12	335.00	6682.00	8450	20240313	-34.08	4690	20240909	18.76	7890	-29.40	20250204	5510	1.09	20250325	8380	-33.53	20240726	4690	18.76	20240909	3.83	N	237820	500	64 억	109127	N	N	N	N
32	20250325	101037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	30	2	0.54	69614940	12554	35.00	5570	5600	5510	7240	3900	5570	5545.24	0.85	1679	5663	5616	5583	5536	5503	5640	5560	64	1670	500	3450	10	1	12827140	718	16.72	0.84	12	0.10	335.00	6682.00	8450	20240313	-33.73	4690	20240909	19.40	7890	-29.02	20250204	5510	1.63	20250325	8380	-33.17	20240726	4690	19.40	20240909	3.83	N	237820	500	64 억	109127	N	N	N	N
33	20250325	091036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	20	2	0.36	12519190	2245	6.26	5570	5600	5570	7240	3900	5570	5576.48	0.85	1048	5663	5616	5583	5536	5503	5640	5560	64	1670	500	3450	10	1	12827140	717	16.69	0.84	12	0.02	335.00	6682.00	8450	20240313	-33.85	4690	20240909	19.19	7890	-29.15	20250204	5550	0.72	20250321	8380	-33.29	20240726	4690	19.19	20240909	3.83	N	237820	500	64 억	109127	N	N	N	N
34	20250324	161024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-30	5	-0.54	186819770	33437	79.27	5550	5630	5550	7280	3920	5600	5587.44	0.57	11901	5766	5682	5616	5532	5466	5650	5500	64	1680	500	3470	10	1	12827140	714	16.63	0.83	12	0.26	335.00	6682.00	8510	20240312	-34.55	4690	20240909	18.76	7890	-29.40	20250204	5550	0.36	20250324	8380	-33.53	20240726	4690	18.76	20240909	3.85	N	237820	500	64 억	73576	N	N	N	N
35	20250324	151030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-30	5	-0.54	162786040	29118	69.03	5550	5630	5550	7280	3920	5600	5590.56	0.57	11776	5766	5682	5616	5532	5466	5650	5500	64	1680	500	3470	10	1	12827140	714	16.63	0.83	12	0.23	335.00	6682.00	8510	20240312	-34.55	4690	20240909	18.76	7890	-29.40	20250204	5550	0.36	20250324	8380	-33.53	20240726	4690	18.76	20240909	3.85	N	237820	500	64 억	73576	N	N	N	N
36	20250324	141032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-30	5	-0.54	125961650	22512	53.37	5550	5630	5550	7280	3920	5600	5595.31	0.57	8968	5766	5682	5616	5532	5466	5650	5500	64	1680	500	3470	10	1	12827140	714	16.63	0.83	12	0.18	335.00	6682.00	8510	20240312	-34.55	4690	20240909	18.76	7890	-29.40	20250204	5550	0.36	20250324	8380	-33.53	20240726	4690	18.76	20240909	3.85	N	237820	500	64 억	73576	N	N	N	N
37	20250324	131032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	10	2	0.18	93082380	16612	39.38	5550	5630	5550	7280	3920	5600	5603.32	0.57	5840	5766	5682	5616	5532	5466	5650	5500	64	1680	500	3470	10	1	12827140	720	16.75	0.84	12	0.13	335.00	6682.00	8510	20240312	-34.08	4690	20240909	19.62	7890	-28.90	20250204	5550	1.08	20250324	8380	-33.05	20240726	4690	19.62	20240909	3.85	N	237820	500	64 억	73576	N	N	N	N
38	20250324	121030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	20	2	0.36	47258750	8431	19.99	5550	5630	5550	7280	3920	5600	5605.36	0.57	3016	5766	5682	5616	5532	5466	5650	5500	64	1680	500	3470	10	1	12827140	721	16.78	0.84	12	0.07	335.00	6682.00	8510	20240312	-33.96	4690	20240909	19.83	7890	-28.77	20250204	5550	1.26	20250324	8380	-32.94	20240726	4690	19.83	20240909	3.85	N	237820	500	64 억	73576	N	N	N	N
39	20250324	111030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	10	2	0.18	29485390	5267	12.49	5550	5630	5550	7280	3920	5600	5598.14	0.57	1627	5766	5682	5616	5532	5466	5650	5500	64	1680	500	3470	10	1	12827140	720	16.75	0.84	12	0.04	335.00	6682.00	8510	20240312	-34.08	4690	20240909	19.62	7890	-28.90	20250204	5550	1.08	20250324	8380	-33.05	20240726	4690	19.62	20240909	3.85	N	237820	500	64 억	73576	N	N	N	N
40	20250324	101026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	20	2	0.36	25700380	4593	10.89	5550	5630	5550	7280	3920	5600	5595.55	0.57	1447	5766	5682	5616	5532	5466	5650	5500	64	1680	500	3470	10	1	12827140	721	16.78	0.84	12	0.04	335.00	6682.00	8510	20240312	-33.96	4690	20240909	19.83	7890	-28.77	20250204	5550	1.26	20250324	8380	-32.94	20240726	4690	19.83	20240909	3.85	N	237820	500	64 억	73576	N	N	N	N
41	20250324	091028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	20	2	0.36	5025240	903	2.14	5550	5630	5550	7280	3920	5600	5565.05	0.57	-47	5766	5682	5616	5532	5466	5650	5500	64	1680	500	3470	10	1	12827140	721	16.78	0.84	12	0.01	335.00	6682.00	8510	20240312	-33.96	4690	20240909	19.83	7890	-28.77	20250204	5550	1.26	20250324	8380	-32.94	20240726	4690	19.83	20240909	3.85	N	237820	500	64 억	73576	N	N	N	N
42	20250321	161043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	-80	5	-1.41	232425230	41535	74.71	5700	5700	5550	7380	3980	5680	5595.82	0.56	-3042	5793	5736	5683	5626	5573	5710	5600	64	1700	500	3520	10	1	12827140	718	16.72	0.84	12	0.32	335.00	6682.00	8550	20240311	-34.50	4690	20240909	19.40	7890	-29.02	20250204	5550	0.90	20250321	8380	-33.17	20240726	4690	19.40	20240909	3.83	N	237820	500	64 억	71739	N	N	N	N
43	20250321	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	-80	5	-1.41	204335730	36504	65.66	5700	5700	5550	7380	3980	5680	5597.63	0.56	-2333	5793	5736	5683	5626	5573	5710	5600	64	1700	500	3520	10	1	12827140	718	16.72	0.84	12	0.28	335.00	6682.00	8550	20240311	-34.50	4690	20240909	19.40	7890	-29.02	20250204	5550	0.90	20250321	8380	-33.17	20240726	4690	19.40	20240909	3.83	N	237820	500	64 억	71739	N	N	N	N
44	20250321	141029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	-70	5	-1.23	183233850	32724	58.86	5700	5700	5550	7380	3980	5680	5599.37	0.56	-814	5793	5736	5683	5626	5573	5710	5600	64	1700	500	3520	10	1	12827140	720	16.75	0.84	12	0.26	335.00	6682.00	8550	20240311	-34.39	4690	20240909	19.62	7890	-28.90	20250204	5550	1.08	20250321	8380	-33.05	20240726	4690	19.62	20240909	3.83	N	237820	500	64 억	71739	N	N	N	N
45	20250321	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	-60	5	-1.06	152200210	27166	48.86	5700	5700	5550	7380	3980	5680	5602.60	0.56	-899	5793	5736	5683	5626	5573	5710	5600	64	1700	500	3520	10	1	12827140	721	16.78	0.84	12	0.21	335.00	6682.00	8550	20240311	-34.27	4690	20240909	19.83	7890	-28.77	20250204	5550	1.26	20250321	8380	-32.94	20240726	4690	19.83	20240909	3.83	N	237820	500	64 억	71739	N	N	N	N
46	20250321	121031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	-10	5	-0.18	137141910	24496	44.06	5700	5700	5550	7380	3980	5680	5598.54	0.56	287	5793	5736	5683	5626	5573	5710	5600	64	1700	500	3520	10	1	12827140	727	16.93	0.85	12	0.19	335.00	6682.00	8550	20240311	-33.68	4690	20240909	20.90	7890	-28.14	20250204	5550	2.16	20250321	8380	-32.34	20240726	4690	20.90	20240909	3.83	N	237820	500	64 억	71739	N	N	N	N
47	20250321	111030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	-80	5	-1.41	123751120	22113	39.77	5700	5700	5550	7380	3980	5680	5596.31	0.56	-407	5793	5736	5683	5626	5573	5710	5600	64	1700	500	3520	10	1	12827140	718	16.72	0.84	12	0.17	335.00	6682.00	8550	20240311	-34.50	4690	20240909	19.40	7890	-29.02	20250204	5550	0.90	20250321	8380	-33.17	20240726	4690	19.40	20240909	3.83	N	237820	500	64 억	71739	N	N	N	N
48	20250321	101032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	-80	5	-1.41	95337420	17011	30.60	5700	5700	5560	7380	3980	5680	5604.46	0.56	-477	5793	5736	5683	5626	5573	5710	5600	64	1700	500	3520	10	1	12827140	718	16.72	0.84	12	0.13	335.00	6682.00	8550	20240311	-34.50	4690	20240909	19.40	7890	-29.02	20250204	5560	0.72	20250321	8380	-33.17	20240726	4690	19.40	20240909	3.83	N	237820	500	64 억	71739	N	N	N	N
49	20250321	091037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	-20	5	-0.35	4088470	721	1.30	5700	5700	5660	7380	3980	5680	5670.55	0.56	-327	5793	5736	5683	5626	5573	5710	5600	64	1700	500	3520	10	1	12827140	726	16.90	0.85	12	0.01	335.00	6682.00	8550	20240311	-33.80	4690	20240909	20.68	7890	-28.26	20250204	5580	1.43	20250102	8380	-32.46	20240726	4690	20.68	20240909	3.83	N	237820	500	64 억	71739	N	N	N	N
50	20250320	161643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-10	5	-0.18	308317660	54344	82.40	5700	5740	5630	7390	3990	5690	5673.44	0.58	-6453	5830	5760	5690	5620	5550	5795	5655	64	1700	500	3520	10	1	12827140	729	16.96	0.85	12	0.42	335.00	6682.00	9060	20240308	-37.31	4690	20240909	21.11	7890	-28.01	20250204	5580	1.79	20250102	8380	-32.22	20240726	4690	21.11	20240909	3.81	N	237820	500	64 억	74857	N	N	N	N
51	20250320	151027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	-30	5	-0.53	279147580	49192	74.59	5700	5740	5630	7390	3990	5690	5674.65	0.58	-4926	5830	5760	5690	5620	5550	5795	5655	64	1700	500	3520	10	1	12827140	726	16.90	0.85	12	0.38	335.00	6682.00	9060	20240308	-37.53	4690	20240909	20.68	7890	-28.26	20250204	5580	1.43	20250102	8380	-32.46	20240726	4690	20.68	20240909	3.81	N	237820	500	64 억	74857	N	N	N	N
52	20250320	141031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	-20	5	-0.35	234501580	41287	62.60	5700	5740	5640	7390	3990	5690	5679.79	0.58	-3720	5830	5760	5690	5620	5550	5795	5655	64	1700	500	3520	10	1	12827140	727	16.93	0.85	12	0.32	335.00	6682.00	9060	20240308	-37.42	4690	20240909	20.90	7890	-28.14	20250204	5580	1.61	20250102	8380	-32.34	20240726	4690	20.90	20240909	3.81	N	237820	500	64 억	74857	N	N	N	N
53	20250320	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-10	5	-0.18	221505790	38988	59.12	5700	5740	5640	7390	3990	5690	5681.38	0.58	-1736	5830	5760	5690	5620	5550	5795	5655	64	1700	500	3520	10	1	12827140	729	16.96	0.85	12	0.30	335.00	6682.00	9060	20240308	-37.31	4690	20240909	21.11	7890	-28.01	20250204	5580	1.79	20250102	8380	-32.22	20240726	4690	21.11	20240909	3.81	N	237820	500	64 억	74857	N	N	N	N
54	20250320	121027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	10	2	0.18	138464740	24328	36.89	5700	5740	5640	7390	3990	5690	5691.58	0.58	-2152	5830	5760	5690	5620	5550	5795	5655	64	1700	500	3520	10	1	12827140	731	17.01	0.85	12	0.19	335.00	6682.00	9060	20240308	-37.09	4690	20240909	21.54	7890	-27.76	20250204	5580	2.15	20250102	8380	-31.98	20240726	4690	21.54	20240909	3.81	N	237820	500	64 억	74857	N	N	N	N
55	20250320	111028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5730	40	2	0.70	125448410	22044	33.43	5700	5740	5640	7390	3990	5690	5690.82	0.58	-1924	5830	5760	5690	5620	5550	5795	5655	64	1700	500	3520	10	1	12827140	735	17.10	0.86	12	0.17	335.00	6682.00	9060	20240308	-36.75	4690	20240909	22.17	7890	-27.38	20250204	5580	2.69	20250102	8380	-31.62	20240726	4690	22.17	20240909	3.81	N	237820	500	64 억	74857	N	N	N	N
56	20250320	101027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	10	2	0.18	90152150	15857	24.04	5700	5740	5640	7390	3990	5690	5685.32	0.58	-2833	5830	5760	5690	5620	5550	5795	5655	64	1700	500	3520	10	1	12827140	731	17.01	0.85	12	0.12	335.00	6682.00	9060	20240308	-37.09	4690	20240909	21.54	7890	-27.76	20250204	5580	2.15	20250102	8380	-31.98	20240726	4690	21.54	20240909	3.81	N	237820	500	64 억	74857	N	N	N	N
57	20250320	091031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	20	2	0.35	27710740	4841	7.34	5700	5740	5700	7390	3990	5690	5724.18	0.58	-120	5830	5760	5690	5620	5550	5795	5655	64	1700	500	3520	10	1	12827140	732	17.04	0.85	12	0.04	335.00	6682.00	9060	20240308	-36.98	4690	20240909	21.75	7890	-27.63	20250204	5580	2.33	20250102	8380	-31.86	20240726	4690	21.75	20240909	3.81	N	237820	500	64 억	74857	N	N	N	N
58	20250319	161022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5690	-10	5	-0.18	364507040	63999	113.77	5620	5760	5620	7410	3990	5700	5695.60	0.58	733	5813	5756	5703	5646	5593	5730	5620	64	1710	500	3530	10	1	12827140	730	16.99	0.85	12	0.50	335.00	6682.00	9820	20240307	-42.06	4690	20240909	21.32	7890	-27.88	20250204	5580	1.97	20250102	8380	-32.10	20240726	4690	21.32	20240909	3.84	N	237820	500	64 억	74709	N	N	N	N
59	20250319	151025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	10	2	0.18	338324180	59398	105.59	5620	5760	5620	7410	3990	5700	5695.89	0.58	774	5813	5756	5703	5646	5593	5730	5620	64	1710	500	3530	10	1	12827140	732	17.04	0.85	12	0.46	335.00	6682.00	9820	20240307	-41.85	4690	20240909	21.75	7890	-27.63	20250204	5580	2.33	20250102	8380	-31.86	20240726	4690	21.75	20240909	3.84	N	237820	500	64 억	74709	N	N	N	N
60	20250319	141027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	10	2	0.18	298910730	52488	93.31	5620	5760	5620	7410	3990	5700	5694.84	0.58	1471	5813	5756	5703	5646	5593	5730	5620	64	1710	500	3530	10	1	12827140	732	17.04	0.85	12	0.41	335.00	6682.00	9820	20240307	-41.85	4690	20240909	21.75	7890	-27.63	20250204	5580	2.33	20250102	8380	-31.86	20240726	4690	21.75	20240909	3.84	N	237820	500	64 억	74709	N	N	N	N
61	20250319	131025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	40	2	0.70	282304320	49582	88.14	5620	5760	5620	7410	3990	5700	5693.69	0.58	607	5813	5756	5703	5646	5593	5730	5620	64	1710	500	3530	10	1	12827140	736	17.13	0.86	12	0.39	335.00	6682.00	9820	20240307	-41.55	4690	20240909	22.39	7890	-27.25	20250204	5580	2.87	20250102	8380	-31.50	20240726	4690	22.39	20240909	3.84	N	237820	500	64 억	74709	N	N	N	N
62	20250319	121024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	40	2	0.70	250060220	43963	78.15	5620	5760	5620	7410	3990	5700	5687.97	0.58	-1213	5813	5756	5703	5646	5593	5730	5620	64	1710	500	3530	10	1	12827140	736	17.13	0.86	12	0.34	335.00	6682.00	9820	20240307	-41.55	4690	20240909	22.39	7890	-27.25	20250204	5580	2.87	20250102	8380	-31.50	20240726	4690	22.39	20240909	3.84	N	237820	500	64 억	74709	N	N	N	N
63	20250319	111024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	10	2	0.18	209652700	36903	65.60	5620	5760	5620	7410	3990	5700	5681.18	0.58	-5200	5813	5756	5703	5646	5593	5730	5620	64	1710	500	3530	10	1	12827140	732	17.04	0.85	12	0.29	335.00	6682.00	9820	20240307	-41.85	4690	20240909	21.75	7890	-27.63	20250204	5580	2.33	20250102	8380	-31.86	20240726	4690	21.75	20240909	3.84	N	237820	500	64 억	74709	N	N	N	N
64	20250319	101025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	0	3	0.00	176912650	31163	55.40	5620	5760	5620	7410	3990	5700	5677.01	0.58	-4475	5813	5756	5703	5646	5593	5730	5620	64	1710	500	3530	10	1	12827140	731	17.01	0.85	12	0.24	335.00	6682.00	9820	20240307	-41.96	4690	20240909	21.54	7890	-27.76	20250204	5580	2.15	20250102	8380	-31.98	20240726	4690	21.54	20240909	3.84	N	237820	500	64 억	74709	N	N	N	N
65	20250319	091029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	0	3	0.00	76110190	13431	23.88	5620	5760	5620	7410	3990	5700	5666.76	0.58	1216	5813	5756	5703	5646	5593	5730	5620	64	1710	500	3530	10	1	12827140	731	17.01	0.85	12	0.10	335.00	6682.00	9820	20240307	-41.96	4690	20240909	21.54	7890	-27.76	20250204	5580	2.15	20250102	8380	-31.98	20240726	4690	21.54	20240909	3.84	N	237820	500	64 억	74709	N	N	N	N
66	20250318	161020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-60	5	-1.04	320383230	56213	54.97	5760	5760	5650	7480	4040	5760	5699.45	0.60	-2736	5973	5866	5743	5636	5513	5805	5575	64	1720	500	3570	10	1	12827140	731	17.01	0.85	12	0.44	335.00	6682.00	10660	20240306	-46.53	4690	20240909	21.54	7890	-27.76	20250204	5580	2.15	20250102	8380	-31.98	20240726	4690	21.54	20240909	3.92	N	237820	500	64 억	77438	N	N	N	N
67	20250318	151025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-60	5	-1.04	305460750	53592	52.40	5760	5760	5650	7480	4040	5760	5699.75	0.60	-2674	5973	5866	5743	5636	5513	5805	5575	64	1720	500	3570	10	1	12827140	731	17.01	0.85	12	0.42	335.00	6682.00	10660	20240306	-46.53	4690	20240909	21.54	7890	-27.76	20250204	5580	2.15	20250102	8380	-31.98	20240726	4690	21.54	20240909	3.92	N	237820	500	64 억	77438	N	N	N	N
68	20250318	141022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	-90	5	-1.56	241475990	42304	41.37	5760	5760	5660	7480	4040	5760	5708.11	0.60	64	5973	5866	5743	5636	5513	5805	5575	64	1720	500	3570	10	1	12827140	727	16.93	0.85	12	0.33	335.00	6682.00	10660	20240306	-46.81	4690	20240909	20.90	7890	-28.14	20250204	5580	1.61	20250102	8380	-32.34	20240726	4690	20.90	20240909	3.92	N	237820	500	64 억	77438	N	N	N	N
69	20250318	131021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-40	5	-0.69	206536280	36151	35.35	5760	5760	5690	7480	4040	5760	5713.16	0.60	1539	5973	5866	5743	5636	5513	5805	5575	64	1720	500	3570	10	1	12827140	734	17.07	0.86	12	0.28	335.00	6682.00	10660	20240306	-46.34	4690	20240909	21.96	7890	-27.50	20250204	5580	2.51	20250102	8380	-31.74	20240726	4690	21.96	20240909	3.92	N	237820	500	64 억	77438	N	N	N	N
70	20250318	121023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-40	5	-0.69	168321740	29453	28.80	5760	5760	5690	7480	4040	5760	5714.93	0.60	1679	5973	5866	5743	5636	5513	5805	5575	64	1720	500	3570	10	1	12827140	734	17.07	0.86	12	0.23	335.00	6682.00	10660	20240306	-46.34	4690	20240909	21.96	7890	-27.50	20250204	5580	2.51	20250102	8380	-31.74	20240726	4690	21.96	20240909	3.92	N	237820	500	64 억	77438	N	N	N	N
71	20250318	111021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-40	5	-0.69	147912470	25880	25.31	5760	5760	5690	7480	4040	5760	5715.32	0.60	1660	5973	5866	5743	5636	5513	5805	5575	64	1720	500	3570	10	1	12827140	734	17.07	0.86	12	0.20	335.00	6682.00	10660	20240306	-46.34	4690	20240909	21.96	7890	-27.50	20250204	5580	2.51	20250102	8380	-31.74	20240726	4690	21.96	20240909	3.92	N	237820	500	64 억	77438	N	N	N	N
72	20250318	101023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	-20	5	-0.35	103109350	18030	17.63	5760	5760	5690	7480	4040	5760	5718.77	0.60	290	5973	5866	5743	5636	5513	5805	5575	64	1720	500	3570	10	1	12827140	736	17.13	0.86	12	0.14	335.00	6682.00	10660	20240306	-46.15	4690	20240909	22.39	7890	-27.25	20250204	5580	2.87	20250102	8380	-31.50	20240726	4690	22.39	20240909	3.92	N	237820	500	64 억	77438	N	N	N	N
73	20250318	091026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	-10	5	-0.17	45677210	7971	7.79	5760	5760	5690	7480	4040	5760	5730.42	0.60	-477	5973	5866	5743	5636	5513	5805	5575	64	1720	500	3570	10	1	12827140	738	17.16	0.86	12	0.06	335.00	6682.00	10660	20240306	-46.06	4690	20240909	22.60	7890	-27.12	20250204	5580	3.05	20250102	8380	-31.38	20240726	4690	22.60	20240909	3.92	N	237820	500	64 억	77438	N	N	N	N
74	20250317	161018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-50	5	-0.86	577463280	101283	172.87	5820	5850	5620	7550	4070	5810	5700.83	0.57	4810	5936	5872	5836	5772	5736	5855	5755	64	1740	500	3600	10	1	12827140	739	17.19	0.86	12	0.79	335.00	6682.00	10660	20240306	-45.97	4690	20240909	22.81	7890	-27.00	20250204	5580	3.23	20250102	8380	-31.26	20240726	4690	22.81	20240909	3.92	N	237820	500	64 억	72804	N	N	N	N
75	20250317	151017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-130	5	-2.24	528733700	92791	158.38	5820	5850	5620	7550	4070	5810	5698.11	0.57	6162	5936	5872	5836	5772	5736	5855	5755	64	1740	500	3600	10	1	12827140	729	16.96	0.85	12	0.72	335.00	6682.00	10660	20240306	-46.72	4690	20240909	21.11	7890	-28.01	20250204	5580	1.79	20250102	8380	-32.22	20240726	4690	21.11	20240909	3.92	N	237820	500	64 억	72804	N	N	N	N
76	20250317	141020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-130	5	-2.24	444601530	77976	133.09	5820	5850	5620	7550	4070	5810	5701.77	0.57	1069	5936	5872	5836	5772	5736	5855	5755	64	1740	500	3600	10	1	12827140	729	16.96	0.85	12	0.61	335.00	6682.00	10660	20240306	-46.72	4690	20240909	21.11	7890	-28.01	20250204	5580	1.79	20250102	8380	-32.22	20240726	4690	21.11	20240909	3.92	N	237820	500	64 억	72804	N	N	N	N
77	20250317	131019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-130	5	-2.24	426592945	74811	127.69	5820	5850	5620	7550	4070	5810	5702.28	0.57	59	5936	5872	5836	5772	5736	5855	5755	64	1740	500	3600	10	1	12827140	729	16.96	0.85	12	0.58	335.00	6682.00	10660	20240306	-46.72	4690	20240909	21.11	7890	-28.01	20250204	5580	1.79	20250102	8380	-32.22	20240726	4690	21.11	20240909	3.92	N	237820	500	64 억	72804	N	N	N	N
78	20250317	121018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	-150	5	-2.58	407619045	71466	121.98	5820	5850	5620	7550	4070	5810	5703.68	0.57	1100	5936	5872	5836	5772	5736	5855	5755	64	1740	500	3600	10	1	12827140	726	16.90	0.85	12	0.56	335.00	6682.00	10660	20240306	-46.90	4690	20240909	20.68	7890	-28.26	20250204	5580	1.43	20250102	8380	-32.46	20240726	4690	20.68	20240909	3.92	N	237820	500	64 억	72804	N	N	N	N
79	20250317	111019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-110	5	-1.89	271191105	47340	80.80	5820	5850	5680	7550	4070	5810	5728.58	0.57	1675	5936	5872	5836	5772	5736	5855	5755	64	1740	500	3600	10	1	12827140	731	17.01	0.85	12	0.37	335.00	6682.00	10660	20240306	-46.53	4690	20240909	21.54	7890	-27.76	20250204	5580	2.15	20250102	8380	-31.98	20240726	4690	21.54	20240909	3.92	N	237820	500	64 억	72804	N	N	N	N
80	20250317	101017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	-60	5	-1.03	184699555	32182	54.93	5820	5850	5680	7550	4070	5810	5739.22	0.57	-955	5936	5872	5836	5772	5736	5855	5755	64	1740	500	3600	10	1	12827140	738	17.16	0.86	12	0.25	335.00	6682.00	10660	20240306	-46.06	4690	20240909	22.60	7890	-27.12	20250204	5580	3.05	20250102	8380	-31.38	20240726	4690	22.60	20240909	3.92	N	237820	500	64 억	72804	N	N	N	N
81	20250317	091020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	-40	5	-0.69	78564660	13644	23.29	5820	5850	5710	7550	4070	5810	5758.18	0.57	-665	5936	5872	5836	5772	5736	5855	5755	64	1740	500	3600	10	1	12827140	740	17.22	0.86	12	0.11	335.00	6682.00	10660	20240306	-45.87	4690	20240909	23.03	7890	-26.87	20250204	5580	3.41	20250102	8380	-31.15	20240726	4690	23.03	20240909	3.92	N	237820	500	64 억	72804	N	N	N	N
82	20250314	161014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	-30	5	-0.51	341818705	58479	64.97	5840	5900	5800	7590	4090	5840	5845.49	0.52	6569	6060	5950	5880	5770	5700	5915	5735	64	1750	500	3620	10	1	12827140	745	17.34	0.87	12	0.46	335.00	6682.00	10660	20240306	-45.50	4690	20240909	23.88	7890	-26.36	20250204	5580	4.12	20250102	8380	-30.67	20240726	4690	23.88	20240909	3.91	N	237820	500	64 억	66234	N	N	N	N
83	20250314	151022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	30	2	0.51	280493005	47942	53.26	5840	5900	5800	7590	4090	5840	5850.67	0.52	6024	6060	5950	5880	5770	5700	5915	5735	64	1750	500	3620	10	1	12827140	753	17.52	0.88	12	0.37	335.00	6682.00	10660	20240306	-44.93	4690	20240909	25.16	7890	-25.60	20250204	5580	5.20	20250102	8380	-29.95	20240726	4690	25.16	20240909	3.91	N	237820	500	64 억	66234	N	N	N	N
84	20250314	141015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	40	2	0.68	263446885	45035	50.03	5840	5900	5800	7590	4090	5840	5849.83	0.52	6100	6060	5950	5880	5770	5700	5915	5735	64	1750	500	3620	10	1	12827140	754	17.55	0.88	12	0.35	335.00	6682.00	10660	20240306	-44.84	4690	20240909	25.37	7890	-25.48	20250204	5580	5.38	20250102	8380	-29.83	20240726	4690	25.37	20240909	3.91	N	237820	500	64 억	66234	N	N	N	N
85	20250314	131014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	30	2	0.51	213162635	36434	40.48	5840	5900	5800	7590	4090	5840	5850.65	0.52	5487	6060	5950	5880	5770	5700	5915	5735	64	1750	500	3620	10	1	12827140	753	17.52	0.88	12	0.28	335.00	6682.00	10660	20240306	-44.93	4690	20240909	25.16	7890	-25.60	20250204	5580	5.20	20250102	8380	-29.95	20240726	4690	25.16	20240909	3.91	N	237820	500	64 억	66234	N	N	N	N
86	20250314	121017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	50	2	0.86	183709900	31409	34.90	5840	5900	5800	7590	4090	5840	5848.96	0.52	4946	6060	5950	5880	5770	5700	5915	5735	64	1750	500	3620	10	1	12827140	756	17.58	0.88	12	0.24	335.00	6682.00	10660	20240306	-44.75	4690	20240909	25.59	7890	-25.35	20250204	5580	5.56	20250102	8380	-29.71	20240726	4690	25.59	20240909	3.91	N	237820	500	64 억	66234	N	N	N	N
87	20250314	111016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	10	2	0.17	150773140	25798	28.66	5840	5900	5800	7590	4090	5840	5844.37	0.52	1301	6060	5950	5880	5770	5700	5915	5735	64	1750	500	3620	10	1	12827140	750	17.46	0.88	12	0.20	335.00	6682.00	10660	20240306	-45.12	4690	20240909	24.73	7890	-25.86	20250204	5580	4.84	20250102	8380	-30.19	20240726	4690	24.73	20240909	3.91	N	237820	500	64 억	66234	N	N	N	N
88	20250314	101015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	30	2	0.51	112123020	19205	21.34	5840	5890	5800	7590	4090	5840	5838.22	0.52	1818	6060	5950	5880	5770	5700	5915	5735	64	1750	500	3620	10	1	12827140	753	17.52	0.88	12	0.15	335.00	6682.00	10660	20240306	-44.93	4690	20240909	25.16	7890	-25.60	20250204	5580	5.20	20250102	8380	-29.95	20240726	4690	25.16	20240909	3.91	N	237820	500	64 억	66234	N	N	N	N
89	20250314	091021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5840	0	3	0.00	21913950	3751	4.17	5840	5890	5810	7590	4090	5840	5842.16	0.52	1432	6060	5950	5880	5770	5700	5915	5735	64	1750	500	3620	10	1	12827140	749	17.43	0.87	12	0.03	335.00	6682.00	10660	20240306	-45.22	4690	20240909	24.52	7890	-25.98	20250204	5580	4.66	20250102	8380	-30.31	20240726	4690	24.52	20240909	3.91	N	237820	500	64 억	66234	N	N	N	N
90	20250313	161008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5840	-50	5	-0.85	525897725	89753	55.98	5950	5990	5810	7650	4130	5890	5859.38	0.50	2185	6423	6156	6023	5756	5623	6090	5690	64	1760	500	3650	10	1	12827140	749	17.43	0.87	12	0.70	335.00	6682.00	10660	20240306	-45.22	4690	20240909	24.52	7890	-25.98	20250204	5580	4.66	20250102	8450	-30.89	20240313	4690	24.52	20240909	3.93	N	237820	500	64 억	64049	N	N	N	N
91	20250313	151009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	-40	5	-0.68	493376275	84183	52.51	5950	5990	5810	7650	4130	5890	5860.74	0.50	3051	6423	6156	6023	5756	5623	6090	5690	64	1760	500	3650	10	1	12827140	750	17.46	0.88	12	0.66	335.00	6682.00	10660	20240306	-45.12	4690	20240909	24.73	7890	-25.86	20250204	5580	4.84	20250102	8450	-30.77	20240313	4690	24.73	20240909	3.93	N	237820	500	64 억	64049	N	N	N	N
92	20250313	141009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	-20	5	-0.34	444206665	75783	47.27	5950	5990	5810	7650	4130	5890	5861.54	0.50	5119	6423	6156	6023	5756	5623	6090	5690	64	1760	500	3650	10	1	12827140	753	17.52	0.88	12	0.59	335.00	6682.00	10660	20240306	-44.93	4690	20240909	25.16	7890	-25.60	20250204	5580	5.20	20250102	8450	-30.53	20240313	4690	25.16	20240909	3.93	N	237820	500	64 억	64049	N	N	N	N
93	20250313	131009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-30	5	-0.51	405527495	69174	43.15	5950	5990	5810	7650	4130	5890	5862.41	0.50	4988	6423	6156	6023	5756	5623	6090	5690	64	1760	500	3650	10	1	12827140	752	17.49	0.88	12	0.54	335.00	6682.00	10660	20240306	-45.03	4690	20240909	24.95	7890	-25.73	20250204	5580	5.02	20250102	8450	-30.65	20240313	4690	24.95	20240909	3.93	N	237820	500	64 억	64049	N	N	N	N
94	20250313	121008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5830	-60	5	-1.02	271628625	46186	28.81	5950	5990	5810	7650	4130	5890	5881.18	0.50	5628	6423	6156	6023	5756	5623	6090	5690	64	1760	500	3650	10	1	12827140	748	17.40	0.87	12	0.36	335.00	6682.00	10660	20240306	-45.31	4690	20240909	24.31	7890	-26.11	20250204	5580	4.48	20250102	8450	-31.01	20240313	4690	24.31	20240909	3.93	N	237820	500	64 억	64049	N	N	N	N
95	20250313	111010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	-20	5	-0.34	234846145	39891	24.88	5950	5990	5810	7650	4130	5890	5887.19	0.50	7119	6423	6156	6023	5756	5623	6090	5690	64	1760	500	3650	10	1	12827140	753	17.52	0.88	12	0.31	335.00	6682.00	10660	20240306	-44.93	4690	20240909	25.16	7890	-25.60	20250204	5580	5.20	20250102	8450	-30.53	20240313	4690	25.16	20240909	3.93	N	237820	500	64 억	64049	N	N	N	N
96	20250313	101008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	-10	5	-0.17	156053385	26396	16.46	5950	5990	5880	7650	4130	5890	5912.05	0.50	6396	6423	6156	6023	5756	5623	6090	5690	64	1760	500	3650	10	1	12827140	754	17.55	0.88	12	0.21	335.00	6682.00	10660	20240306	-44.84	4690	20240909	25.37	7890	-25.48	20250204	5580	5.38	20250102	8450	-30.41	20240313	4690	25.37	20240909	3.93	N	237820	500	64 억	64049	N	N	N	N
97	20250313	091011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	50	2	0.85	34295345	5768	3.60	5950	5990	5920	7650	4130	5890	5946.28	0.50	295	6423	6156	6023	5756	5623	6090	5690	64	1760	500	3650	10	1	12827140	762	17.73	0.89	12	0.04	335.00	6682.00	10660	20240306	-44.28	4690	20240909	26.65	7890	-24.71	20250204	5580	6.45	20250102	8450	-29.70	20240313	4690	26.65	20240909	3.93	N	237820	500	64 억	64049	N	N	N	N
98	20250312	161003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	-160	5	-2.64	946504580	157498	44.13	6100	6290	5890	7860	4240	6050	6011.22	0.54	-5157	6410	6230	6020	5840	5630	6125	5735	64	1810	500	3750	10	1	12827140	756	17.58	0.88	12	1.23	335.00	6682.00	10660	20240306	-44.75	4690	20240909	25.59	7890	-25.35	20250204	5580	5.56	20250102	8510	-30.79	20240312	4690	25.59	20240909	3.91	N	237820	500	64 억	68820	N	N	N	N
99	20250312	151005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	-160	5	-2.64	885627980	147166	41.23	6100	6290	5890	7860	4240	6050	6017.88	0.54	-3935	6410	6230	6020	5840	5630	6125	5735	64	1810	500	3750	10	1	12827140	756	17.58	0.88	12	1.15	335.00	6682.00	10660	20240306	-44.75	4690	20240909	25.59	7890	-25.35	20250204	5580	5.56	20250102	8510	-30.79	20240312	4690	25.59	20240909	3.91	N	237820	500	64 억	68820	N	N	N	N
100	20250312	141002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5970	-80	5	-1.32	703442130	116354	32.60	6100	6290	5970	7860	4240	6050	6045.71	0.54	-961	6410	6230	6020	5840	5630	6125	5735	64	1810	500	3750	10	1	12827140	766	17.82	0.89	12	0.91	335.00	6682.00	10660	20240306	-44.00	4690	20240909	27.29	7890	-24.33	20250204	5580	6.99	20250102	8510	-29.85	20240312	4690	27.29	20240909	3.91	N	237820	500	64 억	68820	N	N	N	N
101	20250312	131004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-20	5	-0.33	543735660	89722	25.14	6100	6290	5990	7860	4240	6050	6060.23	0.54	4555	6410	6230	6020	5840	5630	6125	5735	64	1810	500	3750	10	1	12827140	773	18.00	0.90	12	0.70	335.00	6682.00	10660	20240306	-43.43	4690	20240909	28.57	7890	-23.57	20250204	5580	8.06	20250102	8510	-29.14	20240312	4690	28.57	20240909	3.91	N	237820	500	64 억	68820	N	N	N	N
102	20250312	121006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	0	3	0.00	475327785	78388	21.96	6100	6290	5990	7860	4240	6050	6063.78	0.54	7776	6410	6230	6020	5840	5630	6125	5735	64	1810	500	3750	10	1	12827140	776	18.06	0.91	12	0.61	335.00	6682.00	10660	20240306	-43.25	4690	20240909	29.00	7890	-23.32	20250204	5580	8.42	20250102	8510	-28.91	20240312	4690	29.00	20240909	3.91	N	237820	500	64 억	68820	N	N	N	N
103	20250312	110958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	0	3	0.00	388922075	64078	17.95	6100	6290	5990	7860	4240	6050	6069.51	0.54	11669	6410	6230	6020	5840	5630	6125	5735	64	1810	500	3750	10	1	12827140	776	18.06	0.91	12	0.50	335.00	6682.00	10660	20240306	-43.25	4690	20240909	29.00	7890	-23.32	20250204	5580	8.42	20250102	8510	-28.91	20240312	4690	29.00	20240909	3.91	N	237820	500	64 억	68820	N	N	N	N
104	20250312	101001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	0	3	0.00	318115825	52375	14.67	6100	6290	5990	7860	4240	6050	6073.81	0.54	8484	6410	6230	6020	5840	5630	6125	5735	64	1810	500	3750	10	1	12827140	776	18.06	0.91	12	0.41	335.00	6682.00	10660	20240306	-43.25	4690	20240909	29.00	7890	-23.32	20250204	5580	8.42	20250102	8510	-28.91	20240312	4690	29.00	20240909	3.91	N	237820	500	64 억	68820	N	N	N	N
105	20250312	091007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-20	5	-0.33	172815350	28390	7.95	6100	6290	5990	7860	4240	6050	6087.19	0.54	1354	6410	6230	6020	5840	5630	6125	5735	64	1810	500	3750	10	1	12827140	773	18.00	0.90	12	0.22	335.00	6682.00	10660	20240306	-43.43	4690	20240909	28.57	7890	-23.57	20250204	5580	8.06	20250102	8510	-29.14	20240312	4690	28.57	20240909	3.91	N	237820	500	64 억	68820	N	N	N	N
106	20250311	160955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	-430	5	-6.64	2060676060	343613	128.30	6200	6200	5810	8420	4540	6480	5995.87	0.79	-59187	6773	6626	6343	6196	5913	6700	6270	64	1940	500	4010	10	1	12827140	776	26.89	0.95	12	2.68	225.00	6338.00	10660	20240306	-43.25	4690	20240909	29.00	7890	-23.32	20250204	5580	8.42	20250102	8550	-29.24	20240311	4690	29.00	20240909	3.84	N	237820	500	64 억	100844	N	N	N	N
107	20250311	150958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	-430	5	-6.64	1960805430	327098	122.13	6200	6200	5810	8420	4540	6480	5994.10	0.79	-59325	6773	6626	6343	6196	5913	6700	6270	64	1940	500	4010	10	1	12827140	776	26.89	0.95	12	2.55	225.00	6338.00	10660	20240306	-43.25	4690	20240909	29.00	7890	-23.32	20250204	5580	8.42	20250102	8550	-29.24	20240311	4690	29.00	20240909	3.84	N	237820	500	64 억	100844	N	N	N	N
108	20250311	141001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6060	-420	5	-6.48	1825756150	304673	113.76	6200	6200	5810	8420	4540	6480	5992.03	0.79	-57714	6773	6626	6343	6196	5913	6700	6270	64	1940	500	4010	10	1	12827140	777	26.93	0.96	12	2.38	225.00	6338.00	10660	20240306	-43.15	4690	20240909	29.21	7890	-23.19	20250204	5580	8.60	20250102	8550	-29.12	20240311	4690	29.21	20240909	3.84	N	237820	500	64 억	100844	N	N	N	N
109	20250311	130958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	-430	5	-6.64	1672064570	279270	104.27	6200	6200	5810	8420	4540	6480	5986.74	0.79	-59950	6773	6626	6343	6196	5913	6700	6270	64	1940	500	4010	10	1	12827140	776	26.89	0.95	12	2.18	225.00	6338.00	10660	20240306	-43.25	4690	20240909	29.00	7890	-23.32	20250204	5580	8.42	20250102	8550	-29.24	20240311	4690	29.00	20240909	3.84	N	237820	500	64 억	100844	N	N	N	N
110	20250311	120956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-470	5	-7.25	1494164725	249823	93.28	6200	6200	5810	8420	4540	6480	5980.29	0.79	-55701	6773	6626	6343	6196	5913	6700	6270	64	1940	500	4010	10	1	12827140	771	26.71	0.95	12	1.95	225.00	6338.00	10660	20240306	-43.62	4690	20240909	28.14	7890	-23.83	20250204	5580	7.71	20250102	8550	-29.71	20240311	4690	28.14	20240909	3.84	N	237820	500	64 억	100844	N	N	N	N
111	20250311	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	-500	5	-7.72	1343217335	224719	83.90	6200	6200	5810	8420	4540	6480	5976.65	0.79	-52647	6773	6626	6343	6196	5913	6700	6270	64	1940	500	4010	10	1	12827140	767	26.58	0.94	12	1.75	225.00	6338.00	10660	20240306	-43.90	4690	20240909	27.51	7890	-24.21	20250204	5580	7.17	20250102	8550	-30.06	20240311	4690	27.51	20240909	3.84	N	237820	500	64 억	100844	N	N	N	N
112	20250311	100958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	-580	5	-8.95	1217420940	203553	76.00	6200	6200	5810	8420	4540	6480	5980.12	0.79	-49232	6773	6626	6343	6196	5913	6700	6270	64	1940	500	4010	10	1	12827140	757	26.22	0.93	12	1.59	225.00	6338.00	10660	20240306	-44.65	4690	20240909	25.80	7890	-25.22	20250204	5580	5.73	20250102	8550	-30.99	20240311	4690	25.80	20240909	3.84	N	237820	500	64 억	100844	N	N	N	N
113	20250311	090959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	-590	5	-9.10	619600845	103065	38.48	6200	6200	5840	8420	4540	6480	6010.38	0.79	-18841	6773	6626	6343	6196	5913	6700	6270	64	1940	500	4010	10	1	12827140	756	26.18	0.93	12	0.80	225.00	6338.00	10660	20240306	-44.75	4690	20240909	25.59	7890	-25.35	20250204	5580	5.56	20250102	8550	-31.11	20240311	4690	25.59	20240909	3.84	N	237820	500	64 억	100844	N	N	N	N
114	20250310	160949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	420	2	6.93	1479408140	232332	373.09	6060	6490	6060	7870	4250	6060	6367.68	0.54	34750	6260	6160	6100	6000	5940	6130	5970	64	1810	500	3750	10	1	12827140	831	28.80	1.02	12	1.81	225.00	6338.00	10660	20240306	-39.21	4690	20240909	38.17	7890	-17.87	20250204	5580	16.13	20250102	8550	-24.21	20240311	4690	38.17	20240909	3.80	N	237820	500	64 억	68836	N	N	N	N
115	20250310	150956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6420	360	2	5.94	1358533595	213641	343.07	6060	6460	6060	7870	4250	6060	6359.67	0.54	32934	6260	6160	6100	6000	5940	6130	5970	64	1810	500	3750	10	1	12827140	824	28.53	1.01	12	1.67	225.00	6338.00	10660	20240306	-39.77	4690	20240909	36.89	7890	-18.63	20250204	5580	15.05	20250102	8550	-24.91	20240311	4690	36.89	20240909	3.80	N	237820	500	64 억	68836	N	N	N	N
116	20250310	140954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6410	350	2	5.78	1117569255	176140	282.85	6060	6430	6060	7870	4250	6060	6345.60	0.54	23885	6260	6160	6100	6000	5940	6130	5970	64	1810	500	3750	10	1	12827140	822	28.49	1.01	12	1.37	225.00	6338.00	10660	20240306	-39.87	4690	20240909	36.67	7890	-18.76	20250204	5580	14.87	20250102	8550	-25.03	20240311	4690	36.67	20240909	3.80	N	237820	500	64 억	68836	N	N	N	N
117	20250310	130953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6400	340	2	5.61	1003750275	158299	254.20	6060	6430	6060	7870	4250	6060	6341.76	0.54	19983	6260	6160	6100	6000	5940	6130	5970	64	1810	500	3750	10	1	12827140	821	28.44	1.01	12	1.23	225.00	6338.00	10660	20240306	-39.96	4690	20240909	36.46	7890	-18.88	20250204	5580	14.70	20250102	8550	-25.15	20240311	4690	36.46	20240909	3.80	N	237820	500	64 억	68836	N	N	N	N
118	20250310	120950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6410	350	2	5.78	949136815	149744	240.46	6060	6430	6060	7870	4250	6060	6339.35	0.54	20111	6260	6160	6100	6000	5940	6130	5970	64	1810	500	3750	10	1	12827140	822	28.49	1.01	12	1.17	225.00	6338.00	10660	20240306	-39.87	4690	20240909	36.67	7890	-18.76	20250204	5580	14.87	20250102	8550	-25.03	20240311	4690	36.67	20240909	3.80	N	237820	500	64 억	68836	N	N	N	N
119	20250310	110950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6390	330	2	5.45	835092555	131925	211.85	6060	6420	6060	7870	4250	6060	6331.10	0.54	21877	6260	6160	6100	6000	5940	6130	5970	64	1810	500	3750	10	1	12827140	820	28.40	1.01	12	1.03	225.00	6338.00	10660	20240306	-40.06	4690	20240909	36.25	7890	-19.01	20250204	5580	14.52	20250102	8550	-25.26	20240311	4690	36.25	20240909	3.80	N	237820	500	64 억	68836	N	N	N	N
120	20250310	100950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6380	320	2	5.28	675802755	106979	171.79	6060	6400	6060	7870	4250	6060	6318.38	0.54	14727	6260	6160	6100	6000	5940	6130	5970	64	1810	500	3750	10	1	12827140	818	28.36	1.01	12	0.83	225.00	6338.00	10660	20240306	-40.15	4690	20240909	36.03	7890	-19.14	20250204	5580	14.34	20250102	8550	-25.38	20240311	4690	36.03	20240909	3.80	N	237820	500	64 억	68836	N	N	N	N
121	20250310	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6290	230	2	3.80	230852830	36882	59.23	6060	6350	6060	7870	4250	6060	6262.02	0.54	3921	6260	6160	6100	6000	5940	6130	5970	64	1810	500	3750	10	1	12827140	807	27.96	0.99	12	0.29	225.00	6338.00	10660	20240306	-40.99	4690	20240909	34.12	7890	-20.28	20250204	5580	12.72	20250102	8550	-26.43	20240311	4690	34.12	20240909	3.80	N	237820	500	64 억	68836	N	N	N	N
122	20250307	160948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6060	-60	5	-0.98	372061605	60983	35.59	6090	6200	6040	7950	4290	6120	6101.41	0.54	-728	6546	6332	6196	5982	5846	6440	6090	64	1830	500	3790	10	1	12827140	777	26.93	0.96	12	0.48	225.00	6338.00	10660	20240306	-43.15	4690	20240909	29.21	7890	-23.19	20250204	5580	8.60	20250102	9820	-38.29	20240307	4690	29.21	20240909	3.83	N	237820	500	64 억	69168	N	N	N	N
123	20250307	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6150	30	2	0.49	355384925	58235	33.98	6090	6200	6040	7950	4290	6120	6102.60	0.54	-292	6546	6332	6196	5982	5846	6440	6090	64	1830	500	3790	10	1	12827140	789	27.33	0.97	12	0.45	225.00	6338.00	10660	20240306	-42.31	4690	20240909	31.13	7890	-22.05	20250204	5580	10.22	20250102	9820	-37.37	20240307	4690	31.13	20240909	3.83	N	237820	500	64 억	69168	N	N	N	N
124	20250307	140950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	0	3	0.00	320060995	52455	30.61	6090	6200	6040	7950	4290	6120	6101.63	0.54	1418	6546	6332	6196	5982	5846	6440	6090	64	1830	500	3790	10	1	12827140	785	27.20	0.97	12	0.41	225.00	6338.00	10660	20240306	-42.59	4690	20240909	30.49	7890	-22.43	20250204	5580	9.68	20250102	9820	-37.68	20240307	4690	30.49	20240909	3.83	N	237820	500	64 억	69168	N	N	N	N
125	20250307	130951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	-40	5	-0.65	253387785	41498	24.22	6090	6200	6040	7950	4290	6120	6106.02	0.54	4196	6546	6332	6196	5982	5846	6440	6090	64	1830	500	3790	10	1	12827140	780	27.02	0.96	12	0.32	225.00	6338.00	10660	20240306	-42.96	4690	20240909	29.64	7890	-22.94	20250204	5580	8.96	20250102	9820	-38.09	20240307	4690	29.64	20240909	3.83	N	237820	500	64 억	69168	N	N	N	N
126	20250307	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	0	3	0.00	136375455	22257	12.99	6090	6200	6050	7950	4290	6120	6127.31	0.54	-5479	6546	6332	6196	5982	5846	6440	6090	64	1830	500	3790	10	1	12827140	785	27.20	0.97	12	0.17	225.00	6338.00	10660	20240306	-42.59	4690	20240909	30.49	7890	-22.43	20250204	5580	9.68	20250102	9820	-37.68	20240307	4690	30.49	20240909	3.83	N	237820	500	64 억	69168	N	N	N	N
127	20250307	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6170	50	2	0.82	98779895	16134	9.42	6090	6170	6050	7950	4290	6120	6122.47	0.54	-4012	6546	6332	6196	5982	5846	6440	6090	64	1830	500	3790	10	1	12827140	791	27.42	0.97	12	0.13	225.00	6338.00	10660	20240306	-42.12	4690	20240909	31.56	7890	-21.80	20250204	5580	10.57	20250102	9820	-37.17	20240307	4690	31.56	20240909	3.83	N	237820	500	64 억	69168	N	N	N	N
128	20250307	100947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6150	30	2	0.49	54630795	8947	5.22	6090	6170	6050	7950	4290	6120	6106.05	0.54	-2729	6546	6332	6196	5982	5846	6440	6090	64	1830	500	3790	10	1	12827140	789	27.33	0.97	12	0.07	225.00	6338.00	10660	20240306	-42.31	4690	20240909	31.13	7890	-22.05	20250204	5580	10.22	20250102	9820	-37.37	20240307	4690	31.13	20240909	3.83	N	237820	500	64 억	69168	N	N	N	N
129	20250307	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	-70	5	-1.14	28198850	4637	2.71	6090	6150	6050	7950	4290	6120	6081.27	0.54	-1200	6546	6332	6196	5982	5846	6440	6090	64	1830	500	3790	10	1	12827140	776	26.89	0.95	12	0.04	225.00	6338.00	10660	20240306	-43.25	4690	20240909	29.00	7890	-23.32	20250204	5580	8.42	20250102	9820	-38.39	20240307	4690	29.00	20240909	3.83	N	237820	500	64 억	69168	N	N	N	N
130	20250306	160944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	-40	5	-0.65	1065090985	170999	245.64	6100	6410	6060	8000	4320	6160	6228.77	0.74	-25337	6340	6250	6070	5980	5800	6295	6025	64	1840	500	3810	10	1	12827140	785	27.20	0.97	12	1.33	225.00	6338.00	10660	20240306	-42.59	4690	20240909	30.49	7890	-22.43	20250204	5580	9.68	20250102	10660	-42.59	20240306	4690	30.49	20240909	3.93	N	237820	500	64 억	94901	N	N	N	N
131	20250306	150944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	-40	5	-0.65	1046291495	167930	241.23	6100	6410	6060	8000	4320	6160	6230.52	0.74	-25936	6340	6250	6070	5980	5800	6295	6025	64	1840	500	3810	10	1	12827140	785	27.20	0.97	12	1.31	225.00	6338.00	10660	20240306	-42.59	4690	20240909	30.49	7890	-22.43	20250204	5580	9.68	20250102	10660	-42.59	20240306	4690	30.49	20240909	3.93	N	237820	500	64 억	94901	N	N	N	N
132	20250306	140943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6160	0	3	0.00	1000131005	160392	230.41	6100	6410	6060	8000	4320	6160	6235.54	0.74	-24232	6340	6250	6070	5980	5800	6295	6025	64	1840	500	3810	10	1	12827140	790	27.38	0.97	12	1.25	225.00	6338.00	10660	20240306	-42.21	4690	20240909	31.34	7890	-21.93	20250204	5580	10.39	20250102	10660	-42.21	20240306	4690	31.34	20240909	3.93	N	237820	500	64 억	94901	N	N	N	N
133	20250306	130944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6240	80	2	1.30	894506015	143342	205.91	6100	6410	6060	8000	4320	6160	6240.36	0.74	-23867	6340	6250	6070	5980	5800	6295	6025	64	1840	500	3810	10	1	12827140	800	27.73	0.98	12	1.12	225.00	6338.00	10660	20240306	-41.46	4690	20240909	33.05	7890	-20.91	20250204	5580	11.83	20250102	10660	-41.46	20240306	4690	33.05	20240909	3.93	N	237820	500	64 억	94901	N	N	N	N
134	20250306	120943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6260	100	2	1.62	854049605	136832	196.56	6100	6410	6060	8000	4320	6160	6241.59	0.74	-25888	6340	6250	6070	5980	5800	6295	6025	64	1840	500	3810	10	1	12827140	803	27.82	0.99	12	1.07	225.00	6338.00	10660	20240306	-41.28	4690	20240909	33.48	7890	-20.66	20250204	5580	12.19	20250102	10660	-41.28	20240306	4690	33.48	20240909	3.93	N	237820	500	64 억	94901	N	N	N	N
135	20250306	110940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	-40	5	-0.65	254608850	41448	59.54	6100	6230	6060	8000	4320	6160	6142.85	0.74	-11496	6340	6250	6070	5980	5800	6295	6025	64	1840	500	3810	10	1	12827140	785	27.20	0.97	12	0.32	225.00	6338.00	10660	20240306	-42.59	4690	20240909	30.49	7890	-22.43	20250204	5580	9.68	20250102	10660	-42.59	20240306	4690	30.49	20240909	3.93	N	237820	500	64 억	94901	N	N	N	N
136	20250306	100942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6170	10	2	0.16	184400940	30017	43.12	6100	6230	6060	8000	4320	6160	6143.22	0.74	-11074	6340	6250	6070	5980	5800	6295	6025	64	1840	500	3810	10	1	12827140	791	27.42	0.97	12	0.23	225.00	6338.00	10660	20240306	-42.12	4690	20240909	31.56	7890	-21.80	20250204	5580	10.57	20250102	10660	-42.12	20240306	4690	31.56	20240909	3.93	N	237820	500	64 억	94901	N	N	N	N
137	20250306	090946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6090	-70	5	-1.14	26224700	4301	6.18	6100	6130	6060	8000	4320	6160	6097.35	0.74	-555	6340	6250	6070	5980	5800	6295	6025	64	1840	500	3810	10	1	12827140	781	27.07	0.96	12	0.03	225.00	6338.00	10660	20240306	-42.87	4690	20240909	29.85	7890	-22.81	20250204	5580	9.14	20250102	10660	-42.87	20240306	4690	29.85	20240909	3.93	N	237820	500	64 억	94901	N	N	N	N
138	20250305	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6160	240	2	4.05	412648965	68397	79.88	5920	6160	5890	7690	4150	5920	6032.99	0.68	7172	6186	6052	5986	5852	5786	6020	5820	64	1770	500	3670	10	1	12827140	790	27.38	0.97	12	0.53	225.00	6338.00	10660	20240306	-42.21	4690	20240909	31.34	7890	-21.93	20250204	5580	10.39	20250102	10660	-42.21	20240306	4690	31.34	20240909	4.02	N	237820	500	64 억	87728	N	N	N	N
139	20250305	150936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	190	2	3.21	384460075	63805	74.52	5920	6130	5890	7690	4150	5920	6025.58	0.68	9216	6186	6052	5986	5852	5786	6020	5820	64	1770	500	3670	10	1	12827140	784	27.16	0.96	12	0.50	225.00	6338.00	10660	20240306	-42.68	4690	20240909	30.28	7890	-22.56	20250204	5580	9.50	20250102	10660	-42.68	20240306	4690	30.28	20240909	4.02	N	237820	500	64 억	87728	N	N	N	N
140	20250305	140935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	160	2	2.70	329346755	54765	63.96	5920	6100	5890	7690	4150	5920	6013.85	0.68	12919	6186	6052	5986	5852	5786	6020	5820	64	1770	500	3670	10	1	12827140	780	27.02	0.96	12	0.43	225.00	6338.00	10660	20240306	-42.96	4690	20240909	29.64	7890	-22.94	20250204	5580	8.96	20250102	10660	-42.96	20240306	4690	29.64	20240909	4.02	N	237820	500	64 억	87728	N	N	N	N
141	20250305	130931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	110	2	1.86	269893955	44961	52.51	5920	6060	5890	7690	4150	5920	6002.88	0.68	13164	6186	6052	5986	5852	5786	6020	5820	64	1770	500	3670	10	1	12827140	773	26.80	0.95	12	0.35	225.00	6338.00	10660	20240306	-43.43	4690	20240909	28.57	7890	-23.57	20250204	5580	8.06	20250102	10660	-43.43	20240306	4690	28.57	20240909	4.02	N	237820	500	64 억	87728	N	N	N	N
142	20250305	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	100	2	1.69	211062215	35186	41.09	5920	6060	5890	7690	4150	5920	5998.51	0.68	8161	6186	6052	5986	5852	5786	6020	5820	64	1770	500	3670	10	1	12827140	772	26.76	0.95	12	0.27	225.00	6338.00	10660	20240306	-43.53	4690	20240909	28.36	7890	-23.70	20250204	5580	7.89	20250102	10660	-43.53	20240306	4690	28.36	20240909	4.02	N	237820	500	64 억	87728	N	N	N	N
143	20250305	110929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	110	2	1.86	162606525	27118	31.67	5920	6060	5890	7690	4150	5920	5996.31	0.68	8808	6186	6052	5986	5852	5786	6020	5820	64	1770	500	3670	10	1	12827140	773	26.80	0.95	12	0.21	225.00	6338.00	10660	20240306	-43.43	4690	20240909	28.57	7890	-23.57	20250204	5580	8.06	20250102	10660	-43.43	20240306	4690	28.57	20240909	4.02	N	237820	500	64 억	87728	N	N	N	N
144	20250305	100932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	90	2	1.52	148019895	24690	28.83	5920	6060	5890	7690	4150	5920	5995.19	0.68	8677	6186	6052	5986	5852	5786	6020	5820	64	1770	500	3670	10	1	12827140	771	26.71	0.95	12	0.19	225.00	6338.00	10660	20240306	-43.62	4690	20240909	28.14	7890	-23.83	20250204	5580	7.71	20250102	10660	-43.62	20240306	4690	28.14	20240909	4.02	N	237820	500	64 억	87728	N	N	N	N
145	20250305	090932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	100	2	1.69	66098450	11002	12.85	5920	6060	5920	7690	4150	5920	6008.01	0.68	4855	6186	6052	5986	5852	5786	6020	5820	64	1770	500	3670	10	1	12827140	772	26.76	0.95	12	0.09	225.00	6338.00	10660	20240306	-43.53	4690	20240909	28.36	7890	-23.70	20250204	5580	7.89	20250102	10660	-43.53	20240306	4690	28.36	20240909	4.02	N	237820	500	64 억	87728	N	N	N	N
146	20250304	160923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	-200	5	-3.27	502287485	83963	114.48	6120	6120	5920	7950	4290	6120	5982.49	0.74	-6775	6253	6186	6123	6056	5993	6155	6025	64	1830	500	3790	10	1	12827140	759	26.31	0.93	12	0.65	225.00	6338.00	10660	20240306	-44.47	4690	20240909	26.23	7890	-24.97	20250204	5580	6.09	20250102	10660	-44.47	20240306	4690	26.23	20240909	4.19	N	237820	500	64 억	94519	N	N	N	N
147	20250304	150919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-120	5	-1.96	379335645	63273	86.27	6120	6120	5940	7950	4290	6120	5995.22	0.74	-7708	6253	6186	6123	6056	5993	6155	6025	64	1830	500	3790	10	1	12827140	770	26.67	0.95	12	0.49	225.00	6338.00	10660	20240306	-43.71	4690	20240909	27.93	7890	-23.95	20250204	5580	7.53	20250102	10660	-43.71	20240306	4690	27.93	20240909	4.19	N	237820	500	64 억	94519	N	N	N	N
148	20250304	140923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-120	5	-1.96	344693300	57486	78.38	6120	6120	5940	7950	4290	6120	5996.13	0.74	-5473	6253	6186	6123	6056	5993	6155	6025	64	1830	500	3790	10	1	12827140	770	26.67	0.95	12	0.45	225.00	6338.00	10660	20240306	-43.71	4690	20240909	27.93	7890	-23.95	20250204	5580	7.53	20250102	10660	-43.71	20240306	4690	27.93	20240909	4.19	N	237820	500	64 억	94519	N	N	N	N
149	20250304	130921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	-140	5	-2.29	302810450	50491	68.85	6120	6120	5940	7950	4290	6120	5997.32	0.74	-5257	6253	6186	6123	6056	5993	6155	6025	64	1830	500	3790	10	1	12827140	767	26.58	0.94	12	0.39	225.00	6338.00	10660	20240306	-43.90	4690	20240909	27.51	7890	-24.21	20250204	5580	7.17	20250102	10660	-43.90	20240306	4690	27.51	20240909	4.19	N	237820	500	64 억	94519	N	N	N	N
150	20250304	120918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	-80	5	-1.31	199018705	33132	45.18	6120	6120	5940	7950	4290	6120	6006.84	0.74	-3901	6253	6186	6123	6056	5993	6155	6025	64	1830	500	3790	10	1	12827140	775	26.84	0.95	12	0.26	225.00	6338.00	10660	20240306	-43.34	4690	20240909	28.78	7890	-23.45	20250204	5580	8.24	20250102	10660	-43.34	20240306	4690	28.78	20240909	4.19	N	237820	500	64 억	94519	N	N	N	N
151	20250304	110922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-90	5	-1.47	167096205	27821	37.93	6120	6120	5940	7950	4290	6120	6006.12	0.74	-4205	6253	6186	6123	6056	5993	6155	6025	64	1830	500	3790	10	1	12827140	773	26.80	0.95	12	0.22	225.00	6338.00	10660	20240306	-43.43	4690	20240909	28.57	7890	-23.57	20250204	5580	8.06	20250102	10660	-43.43	20240306	4690	28.57	20240909	4.19	N	237820	500	64 억	94519	N	N	N	N
152	20250304	100917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6060	-60	5	-0.98	144028835	23987	32.71	6120	6120	5940	7950	4290	6120	6004.45	0.74	-2804	6253	6186	6123	6056	5993	6155	6025	64	1830	500	3790	10	1	12827140	777	26.93	0.96	12	0.19	225.00	6338.00	10660	20240306	-43.15	4690	20240909	29.21	7890	-23.19	20250204	5580	8.60	20250102	10660	-43.15	20240306	4690	29.21	20240909	4.19	N	237820	500	64 억	94519	N	N	N	N
153	20250304	090914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-120	5	-1.96	76725630	12776	17.42	6120	6120	5940	7950	4290	6120	6005.45	0.74	-2605	6253	6186	6123	6056	5993	6155	6025	64	1830	500	3790	10	1	12827140	770	26.67	0.95	12	0.10	225.00	6338.00	10660	20240306	-43.71	4690	20240909	27.93	7890	-23.95	20250204	5580	7.53	20250102	10660	-43.71	20240306	4690	27.93	20240909	4.19	N	237820	500	64 억	94519	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History