KissMeData/273060/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

60 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	161119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	759	15	2	2.02	57796728	77131	141.75	744	759	740	967	521	744	748.37	0.49	-2990	778	760	752	734	726	757	731	50	223	100	460	1	1	50459582	383	17.65	0.80	12	0.15	43.00	945.00	1639	20240425	-53.69	701	20241227	8.27	967	-21.51	20250114	709	7.05	20250102	1639	-53.69	20240425	701	8.27	20241227	1.63	N	273060	100	50 억	247750	N	N	N	N
3	20250328	151122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	751	7	2	0.94	42958583	57571	105.80	744	752	740	967	521	744	746.18	0.49	-2595	778	760	752	734	726	757	731	50	223	100	460	1	1	50459582	379	17.47	0.79	12	0.11	43.00	945.00	1639	20240425	-54.18	701	20241227	7.13	967	-22.34	20250114	709	5.92	20250102	1639	-54.18	20240425	701	7.13	20241227	1.63	N	273060	100	50 억	247750	N	N	N	N
4	20250328	141125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	747	3	2	0.40	25733244	34598	63.58	744	748	740	967	521	744	743.78	0.49	-2535	778	760	752	734	726	757	731	50	223	100	460	1	1	50459582	377	17.37	0.79	12	0.07	43.00	945.00	1639	20240425	-54.42	701	20241227	6.56	967	-22.75	20250114	709	5.36	20250102	1639	-54.42	20240425	701	6.56	20241227	1.63	N	273060	100	50 억	247750	N	N	N	N
5	20250328	131120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	744	0	3	0.00	16040729	21611	39.72	744	745	740	967	521	744	742.25	0.49	-1474	778	760	752	734	726	757	731	50	223	100	460	1	1	50459582	375	17.30	0.79	12	0.04	43.00	945.00	1639	20240425	-54.61	701	20241227	6.13	967	-23.06	20250114	709	4.94	20250102	1639	-54.61	20240425	701	6.13	20241227	1.63	N	273060	100	50 억	247750	N	N	N	N
6	20250328	121121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	745	1	2	0.13	14639936	19729	36.26	744	745	740	967	521	744	742.05	0.49	-1439	778	760	752	734	726	757	731	50	223	100	460	1	1	50459582	376	17.33	0.79	12	0.04	43.00	945.00	1639	20240425	-54.55	701	20241227	6.28	967	-22.96	20250114	709	5.08	20250102	1639	-54.55	20240425	701	6.28	20241227	1.63	N	273060	100	50 억	247750	N	N	N	N
7	20250328	111116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	742	-2	5	-0.27	7841190	10574	19.43	744	744	740	967	521	744	741.55	0.49	-720	778	760	752	734	726	757	731	50	223	100	460	1	1	50459582	374	17.26	0.79	12	0.02	43.00	945.00	1639	20240425	-54.73	701	20241227	5.85	967	-23.27	20250114	709	4.65	20250102	1639	-54.73	20240425	701	5.85	20241227	1.63	N	273060	100	50 억	247750	N	N	N	N
8	20250328	101125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	744	0	3	0.00	6953396	9379	17.24	744	744	740	967	521	744	741.38	0.49	-1781	778	760	752	734	726	757	731	50	223	100	460	1	1	50459582	375	17.30	0.79	12	0.02	43.00	945.00	1639	20240425	-54.61	701	20241227	6.13	967	-23.06	20250114	709	4.94	20250102	1639	-54.61	20240425	701	6.13	20241227	1.63	N	273060	100	50 억	247750	N	N	N	N
9	20250328	091132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	741	-3	5	-0.40	2708390	3651	6.71	744	744	741	967	521	744	741.82	0.49	-1338	778	760	752	734	726	757	731	50	223	100	460	1	1	50459582	374	17.23	0.78	12	0.01	43.00	945.00	1639	20240425	-54.79	701	20241227	5.71	967	-23.37	20250114	709	4.51	20250102	1639	-54.79	20240425	701	5.71	20241227	1.63	N	273060	100	50 억	247750	N	N	N	N
10	20250327	162437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	744	-8	5	-1.06	40303055	53913	81.45	757	770	744	977	527	752	747.56	0.50	-3409	792	771	756	735	720	782	746	50	225	100	460	1	1	50459582	375	17.30	0.79	12	0.11	43.00	945.00	1639	20240425	-54.61	701	20241227	6.13	967	-23.06	20250114	709	4.94	20250102	1639	-54.61	20240425	701	6.13	20241227	1.65	N	273060	100	50 억	251159	N	N	N	N
11	20250327	151121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	745	-7	5	-0.93	39004528	52168	78.81	757	770	744	977	527	752	747.67	0.50	-2824	792	771	756	735	720	782	746	50	225	100	460	1	1	50459582	376	17.33	0.79	12	0.10	43.00	945.00	1639	20240425	-54.55	701	20241227	6.28	967	-22.96	20250114	709	5.08	20250102	1639	-54.55	20240425	701	6.28	20241227	1.65	N	273060	100	50 억	251159	N	N	N	N
12	20250327	141122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	746	-6	5	-0.80	25591155	34161	51.61	757	770	744	977	527	752	749.13	0.50	-627	792	771	756	735	720	782	746	50	225	100	460	1	1	50459582	376	17.35	0.79	12	0.07	43.00	945.00	1639	20240425	-54.48	701	20241227	6.42	967	-22.85	20250114	709	5.22	20250102	1639	-54.48	20240425	701	6.42	20241227	1.65	N	273060	100	50 억	251159	N	N	N	N
13	20250327	131117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	744	-8	5	-1.06	24421939	32593	49.24	757	770	744	977	527	752	749.30	0.50	-267	792	771	756	735	720	782	746	50	225	100	460	1	1	50459582	375	17.30	0.79	12	0.06	43.00	945.00	1639	20240425	-54.61	701	20241227	6.13	967	-23.06	20250114	709	4.94	20250102	1639	-54.61	20240425	701	6.13	20241227	1.65	N	273060	100	50 억	251159	N	N	N	N
14	20250327	121127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	748	-4	5	-0.53	16218966	21585	32.61	757	770	744	977	527	752	751.40	0.50	-58	792	771	756	735	720	782	746	50	225	100	460	1	1	50459582	377	17.40	0.79	12	0.04	43.00	945.00	1639	20240425	-54.36	701	20241227	6.70	967	-22.65	20250114	709	5.50	20250102	1639	-54.36	20240425	701	6.70	20241227	1.65	N	273060	100	50 억	251159	N	N	N	N
15	20250327	111121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	746	-6	5	-0.80	14407894	19162	28.95	757	770	744	977	527	752	751.90	0.50	-36	792	771	756	735	720	782	746	50	225	100	460	1	1	50459582	376	17.35	0.79	12	0.04	43.00	945.00	1639	20240425	-54.48	701	20241227	6.42	967	-22.85	20250114	709	5.22	20250102	1639	-54.48	20240425	701	6.42	20241227	1.65	N	273060	100	50 억	251159	N	N	N	N
16	20250327	101117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	749	-3	5	-0.40	10838050	14381	21.73	757	770	744	977	527	752	753.64	0.50	102	792	771	756	735	720	782	746	50	225	100	460	1	1	50459582	378	17.42	0.79	12	0.03	43.00	945.00	1639	20240425	-54.30	701	20241227	6.85	967	-22.54	20250114	709	5.64	20250102	1639	-54.30	20240425	701	6.85	20241227	1.65	N	273060	100	50 억	251159	N	N	N	N
17	20250327	091120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	748	-4	5	-0.53	5434292	7168	10.83	757	770	748	977	527	752	758.13	0.50	-1484	792	771	756	735	720	782	746	50	225	100	460	1	1	50459582	377	17.40	0.79	12	0.01	43.00	945.00	1639	20240425	-54.36	701	20241227	6.70	967	-22.65	20250114	709	5.50	20250102	1639	-54.36	20240425	701	6.70	20241227	1.65	N	273060	100	50 억	251159	N	N	N	N
18	20250326	161108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	752	5	2	0.67	47957851	64075	49.37	742	777	741	971	523	747	748.46	0.45	3773	779	762	751	734	723	771	743	50	224	100	460	1	1	50459582	379	17.49	0.80	12	0.13	43.00	945.00	1639	20240425	-54.12	701	20241227	7.28	967	-22.23	20250114	709	6.06	20250102	1639	-54.12	20240425	701	7.28	20241227	1.65	N	273060	100	50 억	226386	N	N	N	N
19	20250326	151110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	749	2	2	0.27	44724311	59765	46.05	742	777	741	971	523	747	748.34	0.45	4175	779	762	751	734	723	771	743	50	224	100	460	1	1	50459582	378	17.42	0.79	12	0.12	43.00	945.00	1639	20240425	-54.30	701	20241227	6.85	967	-22.54	20250114	709	5.64	20250102	1639	-54.30	20240425	701	6.85	20241227	1.65	N	273060	100	50 억	226386	N	N	N	N
20	20250326	141108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	750	3	2	0.40	32547201	43527	33.54	742	777	741	971	523	747	747.75	0.45	3970	779	762	751	734	723	771	743	50	224	100	460	1	1	50459582	378	17.44	0.79	12	0.09	43.00	945.00	1639	20240425	-54.24	701	20241227	6.99	967	-22.44	20250114	709	5.78	20250102	1639	-54.24	20240425	701	6.99	20241227	1.65	N	273060	100	50 억	226386	N	N	N	N
21	20250326	131112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	751	4	2	0.54	30187663	40384	31.12	742	777	741	971	523	747	747.52	0.45	3753	779	762	751	734	723	771	743	50	224	100	460	1	1	50459582	379	17.47	0.79	12	0.08	43.00	945.00	1639	20240425	-54.18	701	20241227	7.13	967	-22.34	20250114	709	5.92	20250102	1639	-54.18	20240425	701	7.13	20241227	1.65	N	273060	100	50 억	226386	N	N	N	N
22	20250326	121117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	749	2	2	0.27	19367043	25959	20.00	742	777	741	971	523	747	746.06	0.45	1819	779	762	751	734	723	771	743	50	224	100	460	1	1	50459582	378	17.42	0.79	12	0.05	43.00	945.00	1639	20240425	-54.30	701	20241227	6.85	967	-22.54	20250114	709	5.64	20250102	1639	-54.30	20240425	701	6.85	20241227	1.65	N	273060	100	50 억	226386	N	N	N	N
23	20250326	111113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	747	0	3	0.00	13624097	18272	14.08	742	777	741	971	523	747	745.63	0.45	1682	779	762	751	734	723	771	743	50	224	100	460	1	1	50459582	377	17.37	0.79	12	0.04	43.00	945.00	1639	20240425	-54.42	701	20241227	6.56	967	-22.75	20250114	709	5.36	20250102	1639	-54.42	20240425	701	6.56	20241227	1.65	N	273060	100	50 억	226386	N	N	N	N
24	20250326	101112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	741	-6	5	-0.80	12746492	17097	13.17	742	777	741	971	523	747	745.54	0.45	1608	779	762	751	734	723	771	743	50	224	100	460	1	1	50459582	374	17.23	0.78	12	0.03	43.00	945.00	1639	20240425	-54.79	701	20241227	5.71	967	-23.37	20250114	709	4.51	20250102	1639	-54.79	20240425	701	5.71	20241227	1.65	N	273060	100	50 억	226386	N	N	N	N
25	20250326	091113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	759	12	2	1.61	2322419	3075	2.37	742	777	742	971	523	747	755.26	0.45	1207	779	762	751	734	723	771	743	50	224	100	460	1	1	50459582	383	17.65	0.80	12	0.01	43.00	945.00	1639	20240425	-53.69	701	20241227	8.27	967	-21.51	20250114	709	7.05	20250102	1639	-53.69	20240425	701	8.27	20241227	1.65	N	273060	100	50 억	226386	N	N	N	N
26	20250325	161104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	747	1	2	0.13	90248936	120263	145.61	745	768	740	969	523	746	750.43	0.45	-2583	762	754	749	741	736	751	738	50	223	100	460	1	1	50459582	377	17.37	0.79	12	0.24	43.00	945.00	1639	20240425	-54.42	701	20241227	6.56	967	-22.75	20250114	709	5.36	20250102	1639	-54.42	20240425	701	6.56	20241227	1.69	N	273060	100	50 억	228969	N	N	N	N
27	20250325	151107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	752	6	2	0.80	84400478	112448	136.15	745	768	740	969	523	746	750.57	0.45	-6111	762	754	749	741	736	751	738	50	223	100	460	1	1	50459582	379	17.49	0.80	12	0.22	43.00	945.00	1639	20240425	-54.12	701	20241227	7.28	967	-22.23	20250114	709	6.06	20250102	1639	-54.12	20240425	701	7.28	20241227	1.69	N	273060	100	50 억	228969	N	N	N	N
28	20250325	141103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	745	-1	5	-0.13	38371699	51610	62.49	745	756	740	969	523	746	743.49	0.45	-2204	762	754	749	741	736	751	738	50	223	100	460	1	1	50459582	376	17.33	0.79	12	0.10	43.00	945.00	1639	20240425	-54.55	701	20241227	6.28	967	-22.96	20250114	709	5.08	20250102	1639	-54.55	20240425	701	6.28	20241227	1.69	N	273060	100	50 억	228969	N	N	N	N
29	20250325	131155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	746	0	3	0.00	24724601	33212	40.21	745	756	740	969	523	746	744.45	0.45	-1964	762	754	749	741	736	751	738	50	223	100	460	1	1	50459582	376	17.35	0.79	12	0.07	43.00	945.00	1639	20240425	-54.48	701	20241227	6.42	967	-22.85	20250114	709	5.22	20250102	1639	-54.48	20240425	701	6.42	20241227	1.69	N	273060	100	50 억	228969	N	N	N	N
30	20250325	121104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	747	1	2	0.13	19906681	26749	32.39	745	756	740	969	523	746	744.20	0.45	-1966	762	754	749	741	736	751	738	50	223	100	460	1	1	50459582	377	17.37	0.79	12	0.05	43.00	945.00	1639	20240425	-54.42	701	20241227	6.56	967	-22.75	20250114	709	5.36	20250102	1639	-54.42	20240425	701	6.56	20241227	1.69	N	273060	100	50 억	228969	N	N	N	N
31	20250325	111104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	748	2	2	0.27	16453401	22130	26.79	745	756	740	969	523	746	743.49	0.45	-218	762	754	749	741	736	751	738	50	223	100	460	1	1	50459582	377	17.40	0.79	12	0.04	43.00	945.00	1639	20240425	-54.36	701	20241227	6.70	967	-22.65	20250114	709	5.50	20250102	1639	-54.36	20240425	701	6.70	20241227	1.69	N	273060	100	50 억	228969	N	N	N	N
32	20250325	101115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	745	-1	5	-0.13	15251217	20529	24.86	745	750	740	969	523	746	742.91	0.45	-199	762	754	749	741	736	751	738	50	223	100	460	1	1	50459582	376	17.33	0.79	12	0.04	43.00	945.00	1639	20240425	-54.55	701	20241227	6.28	967	-22.96	20250114	709	5.08	20250102	1639	-54.55	20240425	701	6.28	20241227	1.69	N	273060	100	50 억	228969	N	N	N	N
33	20250325	091114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	749	3	2	0.40	12978582	17480	21.16	745	750	740	969	523	746	742.48	0.45	-232	762	754	749	741	736	751	738	50	223	100	460	1	1	50459582	378	17.42	0.79	12	0.03	43.00	945.00	1639	20240425	-54.30	701	20241227	6.85	967	-22.54	20250114	709	5.64	20250102	1639	-54.30	20240425	701	6.85	20241227	1.69	N	273060	100	50 억	228969	N	N	N	N
34	20250324	161101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	746	-15	5	-1.97	58500435	78238	78.59	753	757	744	989	533	761	747.72	0.45	-893	774	767	756	749	738	771	753	50	228	100	470	1	1	50459582	376	17.35	0.79	12	0.16	43.00	945.00	1639	20240425	-54.48	701	20241227	6.42	967	-22.85	20250114	709	5.22	20250102	1639	-54.48	20240425	701	6.42	20241227	1.72	N	273060	100	50 억	226222	N	N	N	N
35	20250324	151109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	747	-14	5	-1.84	50477695	67496	67.80	753	757	744	989	533	761	747.86	0.45	-248	774	767	756	749	738	771	753	50	228	100	470	1	1	50459582	377	17.37	0.79	12	0.13	43.00	945.00	1639	20240425	-54.42	701	20241227	6.56	967	-22.75	20250114	709	5.36	20250102	1639	-54.42	20240425	701	6.56	20241227	1.72	N	273060	100	50 억	226222	N	N	N	N
36	20250324	141110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	746	-15	5	-1.97	47048524	62903	63.18	753	757	744	989	533	761	747.95	0.45	-236	774	767	756	749	738	771	753	50	228	100	470	1	1	50459582	376	17.35	0.79	12	0.12	43.00	945.00	1639	20240425	-54.48	701	20241227	6.42	967	-22.85	20250114	709	5.22	20250102	1639	-54.48	20240425	701	6.42	20241227	1.72	N	273060	100	50 억	226222	N	N	N	N
37	20250324	131110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	749	-12	5	-1.58	33825535	45205	45.41	753	757	744	989	533	761	748.27	0.45	-223	774	767	756	749	738	771	753	50	228	100	470	1	1	50459582	378	17.42	0.79	12	0.09	43.00	945.00	1639	20240425	-54.30	701	20241227	6.85	967	-22.54	20250114	709	5.64	20250102	1639	-54.30	20240425	701	6.85	20241227	1.72	N	273060	100	50 억	226222	N	N	N	N
38	20250324	121108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	748	-13	5	-1.71	31799275	42495	42.68	753	757	744	989	533	761	748.31	0.45	201	774	767	756	749	738	771	753	50	228	100	470	1	1	50459582	377	17.40	0.79	12	0.08	43.00	945.00	1639	20240425	-54.36	701	20241227	6.70	967	-22.65	20250114	709	5.50	20250102	1639	-54.36	20240425	701	6.70	20241227	1.72	N	273060	100	50 억	226222	N	N	N	N
39	20250324	111108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	751	-10	5	-1.31	28859158	38569	38.74	753	757	744	989	533	761	748.25	0.45	1559	774	767	756	749	738	771	753	50	228	100	470	1	1	50459582	379	17.47	0.79	12	0.08	43.00	945.00	1639	20240425	-54.18	701	20241227	7.13	967	-22.34	20250114	709	5.92	20250102	1639	-54.18	20240425	701	7.13	20241227	1.72	N	273060	100	50 억	226222	N	N	N	N
40	20250324	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	751	-10	5	-1.31	26360349	35237	35.39	753	754	744	989	533	761	748.09	0.45	1861	774	767	756	749	738	771	753	50	228	100	470	1	1	50459582	379	17.47	0.79	12	0.07	43.00	945.00	1639	20240425	-54.18	701	20241227	7.13	967	-22.34	20250114	709	5.92	20250102	1639	-54.18	20240425	701	7.13	20241227	1.72	N	273060	100	50 억	226222	N	N	N	N
41	20250324	091106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	750	-11	5	-1.45	5765099	7691	7.73	753	754	744	989	533	761	749.59	0.45	-145	774	767	756	749	738	771	753	50	228	100	470	1	1	50459582	378	17.44	0.79	12	0.02	43.00	945.00	1639	20240425	-54.24	701	20241227	6.99	967	-22.44	20250114	709	5.78	20250102	1639	-54.24	20240425	701	6.99	20241227	1.72	N	273060	100	50 억	226222	N	N	N	N
42	20250321	161121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	761	4	2	0.53	73810828	97951	73.41	752	763	745	984	530	757	753.50	0.44	1698	775	766	760	751	745	763	748	50	227	100	460	1	1	50459582	384	17.70	0.81	12	0.19	43.00	945.00	1639	20240425	-53.57	701	20241227	8.56	967	-21.30	20250114	709	7.33	20250102	1639	-53.57	20240425	701	8.56	20241227	1.73	N	273060	100	50 억	221441	N	N	N	N
43	20250321	151107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	754	-3	5	-0.40	69139695	91776	68.78	752	763	745	984	530	757	753.35	0.44	2045	775	766	760	751	745	763	748	50	227	100	460	1	1	50459582	380	17.53	0.80	12	0.18	43.00	945.00	1639	20240425	-54.00	701	20241227	7.56	967	-22.03	20250114	709	6.35	20250102	1639	-54.00	20240425	701	7.56	20241227	1.73	N	273060	100	50 억	221441	N	N	N	N
44	20250321	141108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	756	-1	5	-0.13	59362469	78863	59.10	752	759	745	984	530	757	752.73	0.44	1858	775	766	760	751	745	763	748	50	227	100	460	1	1	50459582	381	17.58	0.80	12	0.16	43.00	945.00	1639	20240425	-53.87	701	20241227	7.85	967	-21.82	20250114	709	6.63	20250102	1639	-53.87	20240425	701	7.85	20241227	1.73	N	273060	100	50 억	221441	N	N	N	N
45	20250321	131109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	755	-2	5	-0.26	54153923	71949	53.92	752	759	745	984	530	757	752.67	0.44	244	775	766	760	751	745	763	748	50	227	100	460	1	1	50459582	381	17.56	0.80	12	0.14	43.00	945.00	1639	20240425	-53.94	701	20241227	7.70	967	-21.92	20250114	709	6.49	20250102	1639	-53.94	20240425	701	7.70	20241227	1.73	N	273060	100	50 억	221441	N	N	N	N
46	20250321	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	759	2	2	0.26	52863652	70243	52.64	752	759	745	984	530	757	752.58	0.44	203	775	766	760	751	745	763	748	50	227	100	460	1	1	50459582	383	17.65	0.80	12	0.14	43.00	945.00	1639	20240425	-53.69	701	20241227	8.27	967	-21.51	20250114	709	7.05	20250102	1639	-53.69	20240425	701	8.27	20241227	1.73	N	273060	100	50 억	221441	N	N	N	N
47	20250321	111108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	755	-2	5	-0.26	37465703	49929	37.42	752	757	745	984	530	757	750.38	0.44	-2124	775	766	760	751	745	763	748	50	227	100	460	1	1	50459582	381	17.56	0.80	12	0.10	43.00	945.00	1639	20240425	-53.94	701	20241227	7.70	967	-21.92	20250114	709	6.49	20250102	1639	-53.94	20240425	701	7.70	20241227	1.73	N	273060	100	50 억	221441	N	N	N	N
48	20250321	101110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	749	-8	5	-1.06	32926232	43917	32.91	752	757	745	984	530	757	749.74	0.44	-708	775	766	760	751	745	763	748	50	227	100	460	1	1	50459582	378	17.42	0.79	12	0.09	43.00	945.00	1639	20240425	-54.30	701	20241227	6.85	967	-22.54	20250114	709	5.64	20250102	1639	-54.30	20240425	701	6.85	20241227	1.73	N	273060	100	50 억	221441	N	N	N	N
49	20250321	091115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	755	-2	5	-0.26	10430299	13891	10.41	752	757	750	984	530	757	750.87	0.44	1068	775	766	760	751	745	763	748	50	227	100	460	1	1	50459582	381	17.56	0.80	12	0.03	43.00	945.00	1639	20240425	-53.94	701	20241227	7.70	967	-21.92	20250114	709	6.49	20250102	1639	-53.94	20240425	701	7.70	20241227	1.73	N	273060	100	50 억	221441	N	N	N	N
50	20250320	161721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	757	-8	5	-1.05	101144125	132932	55.92	765	769	754	994	536	765	760.87	0.43	2098	787	775	767	755	747	772	752	50	229	100	470	1	1	50459582	382	17.60	0.80	12	0.26	43.00	945.00	1639	20240425	-53.81	701	20241227	7.99	967	-21.72	20250114	709	6.77	20250102	1639	-53.81	20240425	701	7.99	20241227	1.93	N	273060	100	50 억	219343	N	N	N	N
51	20250320	151105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	757	-8	5	-1.05	79477091	104243	43.85	765	769	755	994	536	765	762.42	0.43	2665	787	775	767	755	747	772	752	50	229	100	470	1	1	50459582	382	17.60	0.80	12	0.21	43.00	945.00	1639	20240425	-53.81	701	20241227	7.99	967	-21.72	20250114	709	6.77	20250102	1639	-53.81	20240425	701	7.99	20241227	1.93	N	273060	100	50 억	219343	N	N	N	N
52	20250320	141109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	759	-6	5	-0.78	70787675	92779	39.03	765	769	755	994	536	765	762.97	0.43	2849	787	775	767	755	747	772	752	50	229	100	470	1	1	50459582	383	17.65	0.80	12	0.18	43.00	945.00	1639	20240425	-53.69	701	20241227	8.27	967	-21.51	20250114	709	7.05	20250102	1639	-53.69	20240425	701	8.27	20241227	1.93	N	273060	100	50 억	219343	N	N	N	N
53	20250320	131108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	759	-6	5	-0.78	66655142	87336	36.74	765	769	755	994	536	765	763.20	0.43	2844	787	775	767	755	747	772	752	50	229	100	470	1	1	50459582	383	17.65	0.80	12	0.17	43.00	945.00	1639	20240425	-53.69	701	20241227	8.27	967	-21.51	20250114	709	7.05	20250102	1639	-53.69	20240425	701	8.27	20241227	1.93	N	273060	100	50 억	219343	N	N	N	N
54	20250320	121105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	757	-8	5	-1.05	65867314	86298	36.30	765	769	755	994	536	765	763.25	0.43	2832	787	775	767	755	747	772	752	50	229	100	470	1	1	50459582	382	17.60	0.80	12	0.17	43.00	945.00	1639	20240425	-53.81	701	20241227	7.99	967	-21.72	20250114	709	6.77	20250102	1639	-53.81	20240425	701	7.99	20241227	1.93	N	273060	100	50 억	219343	N	N	N	N
55	20250320	111106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	768	3	2	0.39	41635585	54377	22.87	765	769	761	994	536	765	765.68	0.43	-282	787	775	767	755	747	772	752	50	229	100	470	1	1	50459582	388	17.86	0.81	12	0.11	43.00	945.00	1639	20240425	-53.14	701	20241227	9.56	967	-20.58	20250114	709	8.32	20250102	1639	-53.14	20240425	701	9.56	20241227	1.93	N	273060	100	50 억	219343	N	N	N	N
56	20250320	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	764	-1	5	-0.13	35196572	45944	19.33	765	769	761	994	536	765	766.08	0.43	-141	787	775	767	755	747	772	752	50	229	100	470	1	1	50459582	386	17.77	0.81	12	0.09	43.00	945.00	1639	20240425	-53.39	701	20241227	8.99	967	-20.99	20250114	709	7.76	20250102	1639	-53.39	20240425	701	8.99	20241227	1.93	N	273060	100	50 억	219343	N	N	N	N
57	20250320	091109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	769	4	2	0.52	8389178	10962	4.61	765	769	765	994	536	765	765.30	0.43	79	787	775	767	755	747	772	752	50	229	100	470	1	1	50459582	388	17.88	0.81	12	0.02	43.00	945.00	1639	20240425	-53.08	701	20241227	9.70	967	-20.48	20250114	709	8.46	20250102	1639	-53.08	20240425	701	9.70	20241227	1.93	N	273060	100	50 억	219343	N	N	N	N
58	20250319	161100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	765	-9	5	-1.16	180101864	235281	6.76	768	779	759	1006	542	774	765.48	0.40	12949	913	843	804	734	695	824	715	50	232	100	470	1	1	50459582	386	17.79	0.81	12	0.47	43.00	945.00	1661	20240307	-53.94	701	20241227	9.13	967	-20.89	20250114	709	7.90	20250102	1639	-53.33	20240425	701	9.13	20241227	1.73	N	273060	100	50 억	200694	N	N	N	N
59	20250319	151102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	768	-6	5	-0.78	175687880	229521	6.60	768	779	759	1006	542	774	765.45	0.40	12947	913	843	804	734	695	824	715	50	232	100	470	1	1	50459582	388	17.86	0.81	12	0.45	43.00	945.00	1661	20240307	-53.76	701	20241227	9.56	967	-20.58	20250114	709	8.32	20250102	1639	-53.14	20240425	701	9.56	20241227	1.73	N	273060	100	50 억	200694	N	N	N	N
60	20250319	141105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	760	-14	5	-1.81	146863235	191983	5.52	768	779	759	1006	542	774	764.98	0.40	13911	913	843	804	734	695	824	715	50	232	100	470	1	1	50459582	383	17.67	0.80	12	0.38	43.00	945.00	1661	20240307	-54.24	701	20241227	8.42	967	-21.41	20250114	709	7.19	20250102	1639	-53.63	20240425	701	8.42	20241227	1.73	N	273060	100	50 억	200694	N	N	N	N
61	20250319	131102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	762	-12	5	-1.55	134138717	175271	5.04	768	779	761	1006	542	774	765.32	0.40	14261	913	843	804	734	695	824	715	50	232	100	470	1	1	50459582	385	17.72	0.81	12	0.35	43.00	945.00	1661	20240307	-54.12	701	20241227	8.70	967	-21.20	20250114	709	7.48	20250102	1639	-53.51	20240425	701	8.70	20241227	1.73	N	273060	100	50 억	200694	N	N	N	N
62	20250319	121103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	764	-10	5	-1.29	123410631	161192	4.63	768	779	761	1006	542	774	765.61	0.40	12674	913	843	804	734	695	824	715	50	232	100	470	1	1	50459582	386	17.77	0.81	12	0.32	43.00	945.00	1661	20240307	-54.00	701	20241227	8.99	967	-20.99	20250114	709	7.76	20250102	1639	-53.39	20240425	701	8.99	20241227	1.73	N	273060	100	50 억	200694	N	N	N	N
63	20250319	111102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	762	-12	5	-1.55	112007056	146230	4.20	768	779	761	1006	542	774	765.96	0.40	12365	913	843	804	734	695	824	715	50	232	100	470	1	1	50459582	385	17.72	0.81	12	0.29	43.00	945.00	1661	20240307	-54.12	701	20241227	8.70	967	-21.20	20250114	709	7.48	20250102	1639	-53.51	20240425	701	8.70	20241227	1.73	N	273060	100	50 억	200694	N	N	N	N
64	20250319	101102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	762	-12	5	-1.55	83356133	108653	3.12	768	779	762	1006	542	774	767.18	0.40	9249	913	843	804	734	695	824	715	50	232	100	470	1	1	50459582	385	17.72	0.81	12	0.22	43.00	945.00	1661	20240307	-54.12	701	20241227	8.70	967	-21.20	20250114	709	7.48	20250102	1639	-53.51	20240425	701	8.70	20241227	1.73	N	273060	100	50 억	200694	N	N	N	N
65	20250319	091107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	769	-5	5	-0.65	30477419	39682	1.14	768	779	765	1006	542	774	768.04	0.40	7378	913	843	804	734	695	824	715	50	232	100	470	1	1	50459582	388	17.88	0.81	12	0.08	43.00	945.00	1661	20240307	-53.70	701	20241227	9.70	967	-20.48	20250114	709	8.46	20250102	1639	-53.08	20240425	701	9.70	20241227	1.73	N	273060	100	50 억	200694	N	N	N	N
66	20250318	161057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	774	22	2	2.93	2848334167	3469422	1103.57	820	874	765	977	527	752	821.02	0.68	-140712	767	759	752	744	737	756	741	50	225	100	460	1	1	50459582	391	18.00	0.82	12	6.88	43.00	945.00	1834	20240306	-57.80	701	20241227	10.41	967	-19.96	20250114	709	9.17	20250102	1639	-52.78	20240425	701	10.41	20241227	1.73	N	273060	100	50 억	340994	N	N	N	N
67	20250318	151102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	772	20	2	2.66	2808664632	3417909	1087.19	820	874	769	977	527	752	821.75	0.68	-140564	767	759	752	744	737	756	741	50	225	100	460	1	1	50459582	390	17.95	0.82	12	6.77	43.00	945.00	1834	20240306	-57.91	701	20241227	10.13	967	-20.17	20250114	709	8.89	20250102	1639	-52.90	20240425	701	10.13	20241227	1.73	N	273060	100	50 억	340994	N	N	N	N
68	20250318	141059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	778	26	2	3.46	2777795527	3377990	1074.49	820	874	769	977	527	752	822.32	0.68	-144201	767	759	752	744	737	756	741	50	225	100	460	1	1	50459582	393	18.09	0.82	12	6.69	43.00	945.00	1834	20240306	-57.58	701	20241227	10.98	967	-19.54	20250114	709	9.73	20250102	1639	-52.53	20240425	701	10.98	20241227	1.73	N	273060	100	50 억	340994	N	N	N	N
69	20250318	131058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	772	20	2	2.66	2654827577	3220049	1024.25	820	874	772	977	527	752	824.47	0.68	-137774	767	759	752	744	737	756	741	50	225	100	460	1	1	50459582	390	17.95	0.82	12	6.38	43.00	945.00	1834	20240306	-57.91	701	20241227	10.13	967	-20.17	20250114	709	8.89	20250102	1639	-52.90	20240425	701	10.13	20241227	1.73	N	273060	100	50 억	340994	N	N	N	N
70	20250318	121101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	777	25	2	3.32	2611713403	3164409	1006.55	820	874	772	977	527	752	825.34	0.68	-136948	767	759	752	744	737	756	741	50	225	100	460	1	1	50459582	392	18.07	0.82	12	6.27	43.00	945.00	1834	20240306	-57.63	701	20241227	10.84	967	-19.65	20250114	709	9.59	20250102	1639	-52.59	20240425	701	10.84	20241227	1.73	N	273060	100	50 억	340994	N	N	N	N
71	20250318	111058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	773	21	2	2.79	2570344796	3111114	989.60	820	874	773	977	527	752	826.18	0.68	-137191	767	759	752	744	737	756	741	50	225	100	460	1	1	50459582	390	17.98	0.82	12	6.17	43.00	945.00	1834	20240306	-57.85	701	20241227	10.27	967	-20.06	20250114	709	9.03	20250102	1639	-52.84	20240425	701	10.27	20241227	1.73	N	273060	100	50 억	340994	N	N	N	N
72	20250318	101101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	788	36	2	4.79	2482043009	2998028	953.63	820	874	782	977	527	752	827.89	0.68	-131273	767	759	752	744	737	756	741	50	225	100	460	1	1	50459582	398	18.33	0.83	12	5.94	43.00	945.00	1834	20240306	-57.03	701	20241227	12.41	967	-18.51	20250114	709	11.14	20250102	1639	-51.92	20240425	701	12.41	20241227	1.73	N	273060	100	50 억	340994	N	N	N	N
73	20250318	091104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	819	67	2	8.91	1796965417	2144362	682.09	820	874	804	977	527	752	838.00	0.68	-125915	767	759	752	744	737	756	741	50	225	100	460	1	1	50459582	413	19.05	0.87	12	4.25	43.00	945.00	1834	20240306	-55.34	701	20241227	16.83	967	-15.31	20250114	709	15.51	20250102	1639	-50.03	20240425	701	16.83	20241227	1.73	N	273060	100	50 억	340994	N	N	N	N
74	20250317	161056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	752	-4	5	-0.53	80307435	106787	105.09	755	760	745	982	530	756	752.03	0.68	-3213	768	761	753	746	738	758	743	50	226	100	460	1	1	50459582	379	44.24	0.83	12	0.21	17.00	904.00	1834	20240306	-59.00	701	20241227	7.28	967	-22.23	20250114	709	6.06	20250102	1639	-54.12	20240425	701	7.28	20241227	1.75	N	273060	100	50 억	344207	N	N	N	N
75	20250317	151055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	759	3	2	0.40	78999504	105047	103.37	755	760	745	982	530	756	752.04	0.68	-3181	768	761	753	746	738	758	743	50	226	100	460	1	1	50459582	383	44.65	0.84	12	0.21	17.00	904.00	1834	20240306	-58.62	701	20241227	8.27	967	-21.51	20250114	709	7.05	20250102	1639	-53.69	20240425	701	8.27	20241227	1.75	N	273060	100	50 억	344207	N	N	N	N
76	20250317	141058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	752	-4	5	-0.53	33976837	45445	44.72	755	755	745	982	530	756	747.65	0.68	-1592	768	761	753	746	738	758	743	50	226	100	460	1	1	50459582	379	44.24	0.83	12	0.09	17.00	904.00	1834	20240306	-59.00	701	20241227	7.28	967	-22.23	20250114	709	6.06	20250102	1639	-54.12	20240425	701	7.28	20241227	1.75	N	273060	100	50 억	344207	N	N	N	N
77	20250317	131056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	750	-6	5	-0.79	27736701	37127	36.54	755	755	745	982	530	756	747.08	0.68	-1032	768	761	753	746	738	758	743	50	226	100	460	1	1	50459582	378	44.12	0.83	12	0.07	17.00	904.00	1834	20240306	-59.11	701	20241227	6.99	967	-22.44	20250114	709	5.78	20250102	1639	-54.24	20240425	701	6.99	20241227	1.75	N	273060	100	50 억	344207	N	N	N	N
78	20250317	121056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	747	-9	5	-1.19	22683801	30376	29.89	755	755	745	982	530	756	746.77	0.68	-429	768	761	753	746	738	758	743	50	226	100	460	1	1	50459582	377	43.94	0.83	12	0.06	17.00	904.00	1834	20240306	-59.27	701	20241227	6.56	967	-22.75	20250114	709	5.36	20250102	1639	-54.42	20240425	701	6.56	20241227	1.75	N	273060	100	50 억	344207	N	N	N	N
79	20250317	111056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	745	-11	5	-1.46	21066676	28207	27.76	755	755	745	982	530	756	746.86	0.68	-163	768	761	753	746	738	758	743	50	226	100	460	1	1	50459582	376	43.82	0.82	12	0.06	17.00	904.00	1834	20240306	-59.38	701	20241227	6.28	967	-22.96	20250114	709	5.08	20250102	1639	-54.55	20240425	701	6.28	20241227	1.75	N	273060	100	50 억	344207	N	N	N	N
80	20250317	101054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	750	-6	5	-0.79	9283060	12432	12.23	755	755	745	982	530	756	746.71	0.68	426	768	761	753	746	738	758	743	50	226	100	460	1	1	50459582	378	44.12	0.83	12	0.02	17.00	904.00	1834	20240306	-59.11	701	20241227	6.99	967	-22.44	20250114	709	5.78	20250102	1639	-54.24	20240425	701	6.99	20241227	1.75	N	273060	100	50 억	344207	N	N	N	N
81	20250317	091058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	750	-6	5	-0.79	74655	99	0.10	755	755	750	982	530	756	754.09	0.68	-28	768	761	753	746	738	758	743	50	226	100	460	1	1	50459582	378	44.12	0.83	12	0.00	17.00	904.00	1834	20240306	-59.11	701	20241227	6.99	967	-22.44	20250114	709	5.78	20250102	1639	-54.24	20240425	701	6.99	20241227	1.75	N	273060	100	50 억	344207	N	N	N	N
82	20250314	161051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	756	-4	5	-0.53	75993170	101617	309.38	760	760	745	988	532	760	747.84	0.66	10505	774	767	761	754	748	764	751	50	228	100	470	1	1	50459582	381	44.47	0.84	12	0.20	17.00	904.00	1834	20240306	-58.78	701	20241227	7.85	967	-21.82	20250114	709	6.63	20250102	1639	-53.87	20240425	701	7.85	20241227	1.75	N	273060	100	50 억	333702	N	N	N	N
83	20250314	151059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	751	-9	5	-1.18	70202180	93896	285.88	760	760	745	988	532	760	747.66	0.66	10501	774	767	761	754	748	764	751	50	228	100	470	1	1	50459582	379	44.18	0.83	12	0.19	17.00	904.00	1834	20240306	-59.05	701	20241227	7.13	967	-22.34	20250114	709	5.92	20250102	1639	-54.18	20240425	701	7.13	20241227	1.75	N	273060	100	50 억	333702	N	N	N	N
84	20250314	141053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	750	-10	5	-1.32	69472283	92922	282.91	760	760	745	988	532	760	747.64	0.66	9942	774	767	761	754	748	764	751	50	228	100	470	1	1	50459582	378	44.12	0.83	12	0.18	17.00	904.00	1834	20240306	-59.11	701	20241227	6.99	967	-22.44	20250114	709	5.78	20250102	1639	-54.24	20240425	701	6.99	20241227	1.75	N	273060	100	50 억	333702	N	N	N	N
85	20250314	131051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	749	-11	5	-1.45	66831513	89404	272.20	760	760	745	988	532	760	747.52	0.66	9765	774	767	761	754	748	764	751	50	228	100	470	1	1	50459582	378	44.06	0.83	12	0.18	17.00	904.00	1834	20240306	-59.16	701	20241227	6.85	967	-22.54	20250114	709	5.64	20250102	1639	-54.30	20240425	701	6.85	20241227	1.75	N	273060	100	50 억	333702	N	N	N	N
86	20250314	121053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	749	-11	5	-1.45	65271063	87326	265.87	760	760	745	988	532	760	747.44	0.66	11725	774	767	761	754	748	764	751	50	228	100	470	1	1	50459582	378	44.06	0.83	12	0.17	17.00	904.00	1834	20240306	-59.16	701	20241227	6.85	967	-22.54	20250114	709	5.64	20250102	1639	-54.30	20240425	701	6.85	20241227	1.75	N	273060	100	50 억	333702	N	N	N	N
87	20250314	111054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	750	-10	5	-1.32	61084774	81736	248.85	760	760	745	988	532	760	747.34	0.66	11557	774	767	761	754	748	764	751	50	228	100	470	1	1	50459582	378	44.12	0.83	12	0.16	17.00	904.00	1834	20240306	-59.11	701	20241227	6.99	967	-22.44	20250114	709	5.78	20250102	1639	-54.24	20240425	701	6.99	20241227	1.75	N	273060	100	50 억	333702	N	N	N	N
88	20250314	101052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	751	-9	5	-1.18	47527837	63621	193.70	760	760	745	988	532	760	747.05	0.66	12052	774	767	761	754	748	764	751	50	228	100	470	1	1	50459582	379	44.18	0.83	12	0.13	17.00	904.00	1834	20240306	-59.05	701	20241227	7.13	967	-22.34	20250114	709	5.92	20250102	1639	-54.18	20240425	701	7.13	20241227	1.75	N	273060	100	50 억	333702	N	N	N	N
89	20250314	091058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	756	-4	5	-0.53	16179985	21680	66.01	760	760	745	988	532	760	746.31	0.66	456	774	767	761	754	748	764	751	50	228	100	470	1	1	50459582	381	44.47	0.84	12	0.04	17.00	904.00	1834	20240306	-58.78	701	20241227	7.85	967	-21.82	20250114	709	6.63	20250102	1639	-53.87	20240425	701	7.85	20241227	1.75	N	273060	100	50 억	333702	N	N	N	N
90	20250313	161045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	760	-4	5	-0.52	24826759	32745	88.02	768	768	755	993	535	764	758.18	0.64	-294	776	769	762	755	748	766	752	50	229	100	470	1	1	50459582	383	44.71	0.84	12	0.06	17.00	904.00	1834	20240306	-58.56	701	20241227	8.42	967	-21.41	20250114	709	7.19	20250102	1639	-53.63	20240425	701	8.42	20241227	1.75	N	273060	100	50 억	324196	N	N	N	N
91	20250313	151046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	757	-7	5	-0.92	23313705	30752	82.67	768	768	755	993	535	764	758.12	0.64	644	776	769	762	755	748	766	752	50	229	100	470	1	1	50459582	382	44.53	0.84	12	0.06	17.00	904.00	1834	20240306	-58.72	701	20241227	7.99	967	-21.72	20250114	709	6.77	20250102	1639	-53.81	20240425	701	7.99	20241227	1.75	N	273060	100	50 억	324196	N	N	N	N
92	20250313	141046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	757	-7	5	-0.92	17432579	22982	61.78	768	768	755	993	535	764	758.53	0.64	2031	776	769	762	755	748	766	752	50	229	100	470	1	1	50459582	382	44.53	0.84	12	0.05	17.00	904.00	1834	20240306	-58.72	701	20241227	7.99	967	-21.72	20250114	709	6.77	20250102	1639	-53.81	20240425	701	7.99	20241227	1.75	N	273060	100	50 억	324196	N	N	N	N
93	20250313	131045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	764	0	3	0.00	11826832	15579	41.88	768	768	755	993	535	764	759.15	0.64	2404	776	769	762	755	748	766	752	50	229	100	470	1	1	50459582	386	44.94	0.85	12	0.03	17.00	904.00	1834	20240306	-58.34	701	20241227	8.99	967	-20.99	20250114	709	7.76	20250102	1639	-53.39	20240425	701	8.99	20241227	1.75	N	273060	100	50 억	324196	N	N	N	N
94	20250313	121045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	766	2	2	0.26	10529740	13868	37.28	768	768	755	993	535	764	759.28	0.64	2518	776	769	762	755	748	766	752	50	229	100	470	1	1	50459582	387	45.06	0.85	12	0.03	17.00	904.00	1834	20240306	-58.23	701	20241227	9.27	967	-20.79	20250114	709	8.04	20250102	1639	-53.26	20240425	701	9.27	20241227	1.75	N	273060	100	50 억	324196	N	N	N	N
95	20250313	111048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	766	2	2	0.26	5670093	7474	20.09	768	768	755	993	535	764	758.64	0.64	2115	776	769	762	755	748	766	752	50	229	100	470	1	1	50459582	387	45.06	0.85	12	0.01	17.00	904.00	1834	20240306	-58.23	701	20241227	9.27	967	-20.79	20250114	709	8.04	20250102	1639	-53.26	20240425	701	9.27	20241227	1.75	N	273060	100	50 억	324196	N	N	N	N
96	20250313	101045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	768	4	2	0.52	5629495	7421	19.95	768	768	755	993	535	764	758.59	0.64	2148	776	769	762	755	748	766	752	50	229	100	470	1	1	50459582	388	45.18	0.85	12	0.01	17.00	904.00	1834	20240306	-58.12	701	20241227	9.56	967	-20.58	20250114	709	8.32	20250102	1639	-53.14	20240425	701	9.56	20241227	1.75	N	273060	100	50 억	324196	N	N	N	N
97	20250313	091048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	768	4	2	0.52	603549	786	2.11	768	768	767	993	535	764	767.87	0.64	-24	776	769	762	755	748	766	752	50	229	100	470	1	1	50459582	388	45.18	0.85	12	0.00	17.00	904.00	1834	20240306	-58.12	701	20241227	9.56	967	-20.58	20250114	709	8.32	20250102	1639	-53.14	20240425	701	9.56	20241227	1.75	N	273060	100	50 억	324196	N	N	N	N
98	20250312	161039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	764	-6	5	-0.78	28264267	37198	48.78	769	769	755	1001	539	770	759.83	0.64	-755	800	785	765	750	730	792	757	50	231	100	470	1	1	50459582	386	44.94	0.85	12	0.07	17.00	904.00	1834	20240306	-58.34	701	20241227	8.99	967	-20.99	20250114	709	7.76	20250102	1639	-53.39	20240425	701	8.99	20241227	1.78	N	273060	100	50 억	324951	N	N	N	N
99	20250312	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	760	-10	5	-1.30	26700107	35145	46.09	769	769	755	1001	539	770	759.71	0.64	-754	800	785	765	750	730	792	757	50	231	100	470	1	1	50459582	383	44.71	0.84	12	0.07	17.00	904.00	1834	20240306	-58.56	701	20241227	8.42	967	-21.41	20250114	709	7.19	20250102	1639	-53.63	20240425	701	8.42	20241227	1.78	N	273060	100	50 억	324951	N	N	N	N
100	20250312	141038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	761	-9	5	-1.17	23325055	30705	40.27	769	769	755	1001	539	770	759.65	0.64	-738	800	785	765	750	730	792	757	50	231	100	470	1	1	50459582	384	44.76	0.84	12	0.06	17.00	904.00	1834	20240306	-58.51	701	20241227	8.56	967	-21.30	20250114	709	7.33	20250102	1639	-53.57	20240425	701	8.56	20241227	1.78	N	273060	100	50 억	324951	N	N	N	N
101	20250312	131040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	763	-7	5	-0.91	16728931	22028	28.89	769	769	755	1001	539	770	759.44	0.64	-723	800	785	765	750	730	792	757	50	231	100	470	1	1	50459582	385	44.88	0.84	12	0.04	17.00	904.00	1834	20240306	-58.40	701	20241227	8.84	967	-21.10	20250114	709	7.62	20250102	1639	-53.45	20240425	701	8.84	20241227	1.78	N	273060	100	50 억	324951	N	N	N	N
102	20250312	121042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	764	-6	5	-0.78	15746392	20741	27.20	769	769	755	1001	539	770	759.19	0.64	-710	800	785	765	750	730	792	757	50	231	100	470	1	1	50459582	386	44.94	0.85	12	0.04	17.00	904.00	1834	20240306	-58.34	701	20241227	8.99	967	-20.99	20250114	709	7.76	20250102	1639	-53.39	20240425	701	8.99	20241227	1.78	N	273060	100	50 억	324951	N	N	N	N
103	20250312	111035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	764	-6	5	-0.78	15171864	19989	26.22	769	769	755	1001	539	770	759.01	0.64	-762	800	785	765	750	730	792	757	50	231	100	470	1	1	50459582	386	44.94	0.85	12	0.04	17.00	904.00	1834	20240306	-58.34	701	20241227	8.99	967	-20.99	20250114	709	7.76	20250102	1639	-53.39	20240425	701	8.99	20241227	1.78	N	273060	100	50 억	324951	N	N	N	N
104	20250312	101037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	764	-6	5	-0.78	12064254	15914	20.87	769	769	755	1001	539	770	758.09	0.64	-510	800	785	765	750	730	792	757	50	231	100	470	1	1	50459582	386	44.94	0.85	12	0.03	17.00	904.00	1834	20240306	-58.34	701	20241227	8.99	967	-20.99	20250114	709	7.76	20250102	1639	-53.39	20240425	701	8.99	20241227	1.78	N	273060	100	50 억	324951	N	N	N	N
105	20250312	091044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	768	-2	5	-0.26	183666	239	0.31	769	769	768	1001	539	770	768.48	0.64	-103	800	785	765	750	730	792	757	50	231	100	470	1	1	50459582	388	45.18	0.85	12	0.00	17.00	904.00	1834	20240306	-58.12	701	20241227	9.56	967	-20.58	20250114	709	8.32	20250102	1639	-53.14	20240425	701	9.56	20241227	1.78	N	273060	100	50 억	324951	N	N	N	N
106	20250311	161031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	770	8	2	1.05	57112902	76247	88.42	745	780	745	990	534	762	749.05	0.65	-3495	776	769	765	758	754	767	756	50	228	100	470	1	1	50459582	389	45.29	0.85	12	0.15	17.00	904.00	1834	20240306	-58.02	701	20241227	9.84	967	-20.37	20250114	709	8.60	20250102	1639	-53.02	20240425	701	9.84	20241227	1.78	N	273060	100	50 억	328446	N	N	N	N
107	20250311	151034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	759	-3	5	-0.39	55017050	73497	85.23	745	780	745	990	534	762	748.56	0.65	-2974	776	769	765	758	754	767	756	50	228	100	470	1	1	50459582	383	44.65	0.84	12	0.15	17.00	904.00	1834	20240306	-58.62	701	20241227	8.27	967	-21.51	20250114	709	7.05	20250102	1639	-53.69	20240425	701	8.27	20241227	1.78	N	273060	100	50 억	328446	N	N	N	N
108	20250311	141037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	753	-9	5	-1.18	49756977	66478	77.09	745	780	745	990	534	762	748.47	0.65	-2122	776	769	765	758	754	767	756	50	228	100	470	1	1	50459582	380	44.29	0.83	12	0.13	17.00	904.00	1834	20240306	-58.94	701	20241227	7.42	967	-22.13	20250114	709	6.21	20250102	1639	-54.06	20240425	701	7.42	20241227	1.78	N	273060	100	50 억	328446	N	N	N	N
109	20250311	131035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	752	-10	5	-1.31	47494284	63464	73.59	745	780	745	990	534	762	748.37	0.65	-2088	776	769	765	758	754	767	756	50	228	100	470	1	1	50459582	379	44.24	0.83	12	0.13	17.00	904.00	1834	20240306	-59.00	701	20241227	7.28	967	-22.23	20250114	709	6.06	20250102	1639	-54.12	20240425	701	7.28	20241227	1.78	N	273060	100	50 억	328446	N	N	N	N
110	20250311	121032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	751	-11	5	-1.44	46711514	62422	72.38	745	780	745	990	534	762	748.32	0.65	-2135	776	769	765	758	754	767	756	50	228	100	470	1	1	50459582	379	44.18	0.83	12	0.12	17.00	904.00	1834	20240306	-59.05	701	20241227	7.13	967	-22.34	20250114	709	5.92	20250102	1639	-54.18	20240425	701	7.13	20241227	1.78	N	273060	100	50 억	328446	N	N	N	N
111	20250311	111033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	751	-11	5	-1.44	43035492	57530	66.71	745	780	745	990	534	762	748.05	0.65	-2494	776	769	765	758	754	767	756	50	228	100	470	1	1	50459582	379	44.18	0.83	12	0.11	17.00	904.00	1834	20240306	-59.05	701	20241227	7.13	967	-22.34	20250114	709	5.92	20250102	1639	-54.18	20240425	701	7.13	20241227	1.78	N	273060	100	50 억	328446	N	N	N	N
112	20250311	101034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	751	-11	5	-1.44	42492023	56802	65.87	745	780	745	990	534	762	748.07	0.65	-2207	776	769	765	758	754	767	756	50	228	100	470	1	1	50459582	379	44.18	0.83	12	0.11	17.00	904.00	1834	20240306	-59.05	701	20241227	7.13	967	-22.34	20250114	709	5.92	20250102	1639	-54.18	20240425	701	7.13	20241227	1.78	N	273060	100	50 억	328446	N	N	N	N
113	20250311	091035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	750	-12	5	-1.57	31409662	42016	48.72	745	780	745	990	534	762	747.56	0.65	-1977	776	769	765	758	754	767	756	50	228	100	470	1	1	50459582	378	44.12	0.83	12	0.08	17.00	904.00	1834	20240306	-59.11	701	20241227	6.99	967	-22.44	20250114	709	5.78	20250102	1639	-54.24	20240425	701	6.99	20241227	1.78	N	273060	100	50 억	328446	N	N	N	N
114	20250310	161024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	762	-12	5	-1.55	65169401	85235	186.11	772	772	761	1006	542	774	764.59	0.65	1898	800	786	776	762	752	782	758	50	232	100	470	1	1	50459582	385	44.82	0.84	12	0.17	17.00	904.00	1834	20240306	-58.45	701	20241227	8.70	967	-21.20	20250114	709	7.48	20250102	1639	-53.51	20240425	701	8.70	20241227	1.80	N	273060	100	50 억	326548	N	N	N	N
115	20250310	151032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	766	-8	5	-1.03	63030939	82426	179.97	772	772	761	1006	542	774	764.70	0.65	1900	800	786	776	762	752	782	758	50	232	100	470	1	1	50459582	387	45.06	0.85	12	0.16	17.00	904.00	1834	20240306	-58.23	701	20241227	9.27	967	-20.79	20250114	709	8.04	20250102	1639	-53.26	20240425	701	9.27	20241227	1.80	N	273060	100	50 억	326548	N	N	N	N
116	20250310	141030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	765	-9	5	-1.16	33216875	43308	94.56	772	772	762	1006	542	774	766.99	0.65	1364	800	786	776	762	752	782	758	50	232	100	470	1	1	50459582	386	45.00	0.85	12	0.09	17.00	904.00	1834	20240306	-58.29	701	20241227	9.13	967	-20.89	20250114	709	7.90	20250102	1639	-53.33	20240425	701	9.13	20241227	1.80	N	273060	100	50 억	326548	N	N	N	N
117	20250310	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	769	-5	5	-0.65	26279419	34243	74.77	772	772	762	1006	542	774	767.44	0.65	-2079	800	786	776	762	752	782	758	50	232	100	470	1	1	50459582	388	45.24	0.85	12	0.07	17.00	904.00	1834	20240306	-58.07	701	20241227	9.70	967	-20.48	20250114	709	8.46	20250102	1639	-53.08	20240425	701	9.70	20241227	1.80	N	273060	100	50 억	326548	N	N	N	N
118	20250310	121026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	768	-6	5	-0.78	21205469	27637	60.34	772	772	762	1006	542	774	767.29	0.65	-2446	800	786	776	762	752	782	758	50	232	100	470	1	1	50459582	388	45.18	0.85	12	0.05	17.00	904.00	1834	20240306	-58.12	701	20241227	9.56	967	-20.58	20250114	709	8.32	20250102	1639	-53.14	20240425	701	9.56	20241227	1.80	N	273060	100	50 억	326548	N	N	N	N
119	20250310	111026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	770	-4	5	-0.52	18783489	24490	53.47	772	772	762	1006	542	774	766.99	0.65	-2489	800	786	776	762	752	782	758	50	232	100	470	1	1	50459582	389	45.29	0.85	12	0.05	17.00	904.00	1834	20240306	-58.02	701	20241227	9.84	967	-20.37	20250114	709	8.60	20250102	1639	-53.02	20240425	701	9.84	20241227	1.80	N	273060	100	50 억	326548	N	N	N	N
120	20250310	101027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	770	-4	5	-0.52	13599547	17742	38.74	772	772	762	1006	542	774	766.52	0.65	-2223	800	786	776	762	752	782	758	50	232	100	470	1	1	50459582	389	45.29	0.85	12	0.04	17.00	904.00	1834	20240306	-58.02	701	20241227	9.84	967	-20.37	20250114	709	8.60	20250102	1639	-53.02	20240425	701	9.84	20241227	1.80	N	273060	100	50 억	326548	N	N	N	N
121	20250310	091028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	771	-3	5	-0.39	479165	621	1.36	772	772	771	1006	542	774	771.60	0.65	-4	800	786	776	762	752	782	758	50	232	100	470	1	1	50459582	389	45.35	0.85	12	0.00	17.00	904.00	1834	20240306	-57.96	701	20241227	9.99	967	-20.27	20250114	709	8.74	20250102	1639	-52.96	20240425	701	9.99	20241227	1.80	N	273060	100	50 억	326548	N	N	N	N
122	20250307	161024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	774	-10	5	-1.28	35662291	45799	61.10	785	790	766	1019	549	784	778.67	0.65	1017	814	798	789	773	764	794	769	50	235	100	480	1	1	50459582	391	45.53	0.86	12	0.09	17.00	904.00	1834	20240306	-57.80	701	20241227	10.41	967	-19.96	20250114	709	9.17	20250102	1661	-53.40	20240307	701	10.41	20241227	1.82	N	273060	100	50 억	325531	N	N	N	N
123	20250307	151029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	775	-9	5	-1.15	33700899	43267	57.72	785	790	766	1019	549	784	778.91	0.65	1305	814	798	789	773	764	794	769	50	235	100	480	1	1	50459582	391	45.59	0.86	12	0.09	17.00	904.00	1834	20240306	-57.74	701	20241227	10.56	967	-19.86	20250114	709	9.31	20250102	1661	-53.34	20240307	701	10.56	20241227	1.82	N	273060	100	50 억	325531	N	N	N	N
124	20250307	141025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	780	-4	5	-0.51	31718702	40710	54.31	785	790	766	1019	549	784	779.14	0.65	1026	814	798	789	773	764	794	769	50	235	100	480	1	1	50459582	394	45.88	0.86	12	0.08	17.00	904.00	1834	20240306	-57.47	701	20241227	11.27	967	-19.34	20250114	709	10.01	20250102	1661	-53.04	20240307	701	11.27	20241227	1.82	N	273060	100	50 억	325531	N	N	N	N
125	20250307	131027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	787	3	2	0.38	28140177	36099	48.16	785	790	766	1019	549	784	779.53	0.65	2629	814	798	789	773	764	794	769	50	235	100	480	1	1	50459582	397	46.29	0.87	12	0.07	17.00	904.00	1834	20240306	-57.09	701	20241227	12.27	967	-18.61	20250114	709	11.00	20250102	1661	-52.62	20240307	701	12.27	20241227	1.82	N	273060	100	50 억	325531	N	N	N	N
126	20250307	121027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	778	-6	5	-0.77	27032627	34674	46.25	785	790	766	1019	549	784	779.62	0.65	2661	814	798	789	773	764	794	769	50	235	100	480	1	1	50459582	393	45.76	0.86	12	0.07	17.00	904.00	1834	20240306	-57.58	701	20241227	10.98	967	-19.54	20250114	709	9.73	20250102	1661	-53.16	20240307	701	10.98	20241227	1.82	N	273060	100	50 억	325531	N	N	N	N
127	20250307	111025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	773	-11	5	-1.40	21278300	27310	36.43	785	790	766	1019	549	784	779.14	0.65	4031	814	798	789	773	764	794	769	50	235	100	480	1	1	50459582	390	45.47	0.86	12	0.05	17.00	904.00	1834	20240306	-57.85	701	20241227	10.27	967	-20.06	20250114	709	9.03	20250102	1661	-53.46	20240307	701	10.27	20241227	1.82	N	273060	100	50 억	325531	N	N	N	N
128	20250307	101022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	781	-3	5	-0.38	15268868	19513	26.03	785	790	775	1019	549	784	782.50	0.65	3977	814	798	789	773	764	794	769	50	235	100	480	1	1	50459582	394	45.94	0.86	12	0.04	17.00	904.00	1834	20240306	-57.42	701	20241227	11.41	967	-19.23	20250114	709	10.16	20250102	1661	-52.98	20240307	701	11.41	20241227	1.82	N	273060	100	50 억	325531	N	N	N	N
129	20250307	091030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	777	-7	5	-0.89	518383	667	0.89	785	787	777	1019	549	784	777.19	0.65	-2	814	798	789	773	764	794	769	50	235	100	480	1	1	50459582	392	45.71	0.86	12	0.00	17.00	904.00	1834	20240306	-57.63	701	20241227	10.84	967	-19.65	20250114	709	9.59	20250102	1661	-53.22	20240307	701	10.84	20241227	1.82	N	273060	100	50 억	325531	N	N	N	N
130	20250306	161019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	784	-6	5	-0.76	57527471	72628	110.50	797	805	780	1027	553	790	792.08	0.67	-13980	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	396	46.12	0.87	12	0.14	17.00	904.00	1834	20240306	-57.25	701	20241227	11.84	967	-18.92	20250114	709	10.58	20250102	1834	-57.25	20240306	701	11.84	20241227	1.83	N	273060	100	50 억	339511	N	N	N	N
131	20250306	151019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	790	0	3	0.00	56087423	70795	107.71	797	805	780	1027	553	790	792.25	0.67	-13000	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.47	0.87	12	0.14	17.00	904.00	1834	20240306	-56.92	701	20241227	12.70	967	-18.30	20250114	709	11.42	20250102	1834	-56.92	20240306	701	12.70	20241227	1.83	N	273060	100	50 억	339511	N	N	N	N
132	20250306	141018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	790	0	3	0.00	51353761	64770	98.54	797	805	780	1027	553	790	792.86	0.67	-13646	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.47	0.87	12	0.13	17.00	904.00	1834	20240306	-56.92	701	20241227	12.70	967	-18.30	20250114	709	11.42	20250102	1834	-56.92	20240306	701	12.70	20241227	1.83	N	273060	100	50 억	339511	N	N	N	N
133	20250306	131019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	791	1	2	0.13	50263327	63387	96.44	797	805	780	1027	553	790	792.96	0.67	-12758	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.53	0.88	12	0.13	17.00	904.00	1834	20240306	-56.87	701	20241227	12.84	967	-18.20	20250114	709	11.57	20250102	1834	-56.87	20240306	701	12.84	20241227	1.83	N	273060	100	50 억	339511	N	N	N	N
134	20250306	121018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	790	0	3	0.00	41012814	51577	78.47	797	805	785	1027	553	790	795.18	0.67	-13052	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.47	0.87	12	0.10	17.00	904.00	1834	20240306	-56.92	701	20241227	12.70	967	-18.30	20250114	709	11.42	20250102	1834	-56.92	20240306	701	12.70	20241227	1.83	N	273060	100	50 억	339511	N	N	N	N
135	20250306	111015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	791	1	2	0.13	13934310	17651	26.85	797	798	785	1027	553	790	789.43	0.67	-2159	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.53	0.88	12	0.03	17.00	904.00	1834	20240306	-56.87	701	20241227	12.84	967	-18.20	20250114	709	11.57	20250102	1834	-56.87	20240306	701	12.84	20241227	1.83	N	273060	100	50 억	339511	N	N	N	N
136	20250306	101018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	791	1	2	0.13	10924683	13842	21.06	797	798	785	1027	553	790	789.24	0.67	31	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.53	0.88	12	0.03	17.00	904.00	1834	20240306	-56.87	701	20241227	12.84	967	-18.20	20250114	709	11.57	20250102	1834	-56.87	20240306	701	12.84	20241227	1.83	N	273060	100	50 억	339511	N	N	N	N
137	20250306	091021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	787	-3	5	-0.38	4071646	5141	7.82	797	798	785	1027	553	790	791.99	0.67	529	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	397	46.29	0.87	12	0.01	17.00	904.00	1834	20240306	-57.09	701	20241227	12.27	967	-18.61	20250114	709	11.00	20250102	1834	-57.09	20240306	701	12.27	20241227	1.83	N	273060	100	50 억	339511	N	N	N	N
138	20250305	161007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	790	-10	5	-1.25	51442125	65128	133.30	788	798	784	1040	560	800	789.86	0.67	3011	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	399	46.47	0.87	12	0.13	17.00	904.00	1834	20240306	-56.92	701	20241227	12.70	967	-18.30	20250114	709	11.42	20250102	1834	-56.92	20240306	701	12.70	20241227	1.86	N	273060	100	50 억	336500	N	N	N	N
139	20250305	151011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	792	-8	5	-1.00	50217575	63578	130.13	788	798	784	1040	560	800	789.86	0.67	3558	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	400	46.59	0.88	12	0.13	17.00	904.00	1834	20240306	-56.82	701	20241227	12.98	967	-18.10	20250114	709	11.71	20250102	1834	-56.82	20240306	701	12.98	20241227	1.86	N	273060	100	50 억	336500	N	N	N	N
140	20250305	141010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	794	-6	5	-0.75	40052482	50725	103.82	788	798	784	1040	560	800	789.60	0.67	669	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	401	46.71	0.88	12	0.10	17.00	904.00	1834	20240306	-56.71	701	20241227	13.27	967	-17.89	20250114	709	11.99	20250102	1834	-56.71	20240306	701	13.27	20241227	1.86	N	273060	100	50 억	336500	N	N	N	N
141	20250305	131006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	795	-5	5	-0.62	26138198	33107	67.76	788	798	784	1040	560	800	789.51	0.67	-2004	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	401	46.76	0.88	12	0.07	17.00	904.00	1834	20240306	-56.65	701	20241227	13.41	967	-17.79	20250114	709	12.13	20250102	1834	-56.65	20240306	701	13.41	20241227	1.86	N	273060	100	50 억	336500	N	N	N	N
142	20250305	121009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	788	-12	5	-1.50	23561925	29862	61.12	788	798	784	1040	560	800	789.03	0.67	127	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	398	46.35	0.87	12	0.06	17.00	904.00	1834	20240306	-57.03	701	20241227	12.41	967	-18.51	20250114	709	11.14	20250102	1834	-57.03	20240306	701	12.41	20241227	1.86	N	273060	100	50 억	336500	N	N	N	N
143	20250305	111003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	792	-8	5	-1.00	22231924	28171	57.66	788	798	784	1040	560	800	789.18	0.67	1376	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	400	46.59	0.88	12	0.06	17.00	904.00	1834	20240306	-56.82	701	20241227	12.98	967	-18.10	20250114	709	11.71	20250102	1834	-56.82	20240306	701	12.98	20241227	1.86	N	273060	100	50 억	336500	N	N	N	N
144	20250305	101007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	798	-2	5	-0.25	8270805	10454	21.40	788	798	788	1040	560	800	791.16	0.67	845	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	403	46.94	0.88	12	0.02	17.00	904.00	1834	20240306	-56.49	701	20241227	13.84	967	-17.48	20250114	709	12.55	20250102	1834	-56.49	20240306	701	13.84	20241227	1.86	N	273060	100	50 억	336500	N	N	N	N
145	20250305	091007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	797	-3	5	-0.38	6297973	7970	16.31	788	797	788	1040	560	800	790.21	0.67	575	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	402	46.88	0.88	12	0.02	17.00	904.00	1834	20240306	-56.54	701	20241227	13.69	967	-17.58	20250114	709	12.41	20250102	1834	-56.54	20240306	701	13.69	20241227	1.86	N	273060	100	50 억	336500	N	N	N	N
146	20250304	160957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	800	12	2	1.52	38211054	48797	43.56	788	800	751	1024	552	788	783.04	0.70	-14611	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	404	47.06	0.88	12	0.10	17.00	904.00	1834	20240306	-56.38	701	20241227	14.12	967	-17.27	20250114	709	12.83	20250102	1834	-56.38	20240306	701	14.12	20241227	1.86	N	273060	100	50 억	351111	N	N	N	N
147	20250304	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	783	-5	5	-0.63	33655387	43085	38.46	788	796	751	1024	552	788	781.14	0.70	-13754	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	395	46.06	0.87	12	0.09	17.00	904.00	1834	20240306	-57.31	701	20241227	11.70	967	-19.03	20250114	709	10.44	20250102	1834	-57.31	20240306	701	11.70	20241227	1.86	N	273060	100	50 억	351111	N	N	N	N
148	20250304	140957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	787	-1	5	-0.13	29191073	37394	33.38	788	796	751	1024	552	788	780.64	0.70	-14084	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	397	46.29	0.87	12	0.07	17.00	904.00	1834	20240306	-57.09	701	20241227	12.27	967	-18.61	20250114	709	11.00	20250102	1834	-57.09	20240306	701	12.27	20241227	1.86	N	273060	100	50 억	351111	N	N	N	N
149	20250304	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	787	-1	5	-0.13	27518011	35268	31.48	788	796	751	1024	552	788	780.25	0.70	-14017	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	397	46.29	0.87	12	0.07	17.00	904.00	1834	20240306	-57.09	701	20241227	12.27	967	-18.61	20250114	709	11.00	20250102	1834	-57.09	20240306	701	12.27	20241227	1.86	N	273060	100	50 억	351111	N	N	N	N
150	20250304	120952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	789	1	2	0.13	25075156	32170	28.72	788	796	751	1024	552	788	779.46	0.70	-12963	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	398	46.41	0.87	12	0.06	17.00	904.00	1834	20240306	-56.98	701	20241227	12.55	967	-18.41	20250114	709	11.28	20250102	1834	-56.98	20240306	701	12.55	20241227	1.86	N	273060	100	50 억	351111	N	N	N	N
151	20250304	110955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	781	-7	5	-0.89	22977010	29521	26.35	788	796	751	1024	552	788	778.33	0.70	-11989	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	394	45.94	0.86	12	0.06	17.00	904.00	1834	20240306	-57.42	701	20241227	11.41	967	-19.23	20250114	709	10.16	20250102	1834	-57.42	20240306	701	11.41	20241227	1.86	N	273060	100	50 억	351111	N	N	N	N
152	20250304	100950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	779	-9	5	-1.14	18429819	23692	21.15	788	796	751	1024	552	788	777.89	0.70	-10534	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	393	45.82	0.86	12	0.05	17.00	904.00	1834	20240306	-57.52	701	20241227	11.13	967	-19.44	20250114	709	9.87	20250102	1834	-57.52	20240306	701	11.13	20241227	1.86	N	273060	100	50 억	351111	N	N	N	N
153	20250304	090947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	777	-11	5	-1.40	17480564	22478	20.06	788	796	751	1024	552	788	777.67	0.70	-10516	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	392	45.71	0.86	12	0.04	17.00	904.00	1834	20240306	-57.63	701	20241227	10.84	967	-19.65	20250114	709	9.59	20250102	1834	-57.63	20240306	701	10.84	20241227	1.86	N	273060	100	50 억	351111	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History