KissMeData/388870/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161300	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6270	-200	5	-3.09	363281950	57869	120.37	6440	6520	6170	8410	4530	6470	6277.67	0.00	0	3226	6710	6590	6520	6400	6330	6555	6365	65	1940	500	4650	10	1	12945932	812	-7.67	4.36	12	0.45	-817.00	1438.00	21250	20240327	-70.49	6170	20250328	1.62	9740	-35.63	20250212	6170	1.62	20250328	20650	-69.64	20240328	6170	1.62	20250328	0.73	N	388870	500	64 억		0	N	N	14	N	00	N
3	20250328	151304	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6230	-240	5	-3.71	350741920	55854	116.18	6440	6520	6170	8410	4530	6470	6279.62	0.00	0	2578	6710	6590	6520	6400	6330	6555	6365	65	1940	500	4650	10	1	12945932	807	-7.63	4.33	12	0.43	-817.00	1438.00	21250	20240327	-70.68	6170	20250328	0.97	9740	-36.04	20250212	6170	0.97	20250328	20650	-69.83	20240328	6170	0.97	20250328	0.73	N	388870	500	64 억		0	N	N	14	N	00	N
4	20250328	141308	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6280	-190	5	-2.94	310248550	49335	102.62	6440	6520	6170	8410	4530	6470	6288.61	0.00	0	1776	6710	6590	6520	6400	6330	6555	6365	65	1940	500	4650	10	1	12945932	813	-7.69	4.37	12	0.38	-817.00	1438.00	21250	20240327	-70.45	6170	20250328	1.78	9740	-35.52	20250212	6170	1.78	20250328	20650	-69.59	20240328	6170	1.78	20250328	0.73	N	388870	500	64 억		0	N	N	14	N	00	N
5	20250328	131302	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6230	-240	5	-3.71	262781360	41698	86.74	6440	6520	6170	8410	4530	6470	6302.01	0.00	0	1699	6710	6590	6520	6400	6330	6555	6365	65	1940	500	4650	10	1	12945932	807	-7.63	4.33	12	0.32	-817.00	1438.00	21250	20240327	-70.68	6170	20250328	0.97	9740	-36.04	20250212	6170	0.97	20250328	20650	-69.83	20240328	6170	0.97	20250328	0.73	N	388870	500	64 억		0	N	N	14	N	00	N
6	20250328	121300	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6250	-220	5	-3.40	237718100	37678	78.37	6440	6520	6170	8410	4530	6470	6309.20	0.00	0	1448	6710	6590	6520	6400	6330	6555	6365	65	1940	500	4650	10	1	12945932	809	-7.65	4.35	12	0.29	-817.00	1438.00	21250	20240327	-70.59	6170	20250328	1.30	9740	-35.83	20250212	6170	1.30	20250328	20650	-69.73	20240328	6170	1.30	20250328	0.73	N	388870	500	64 억		0	N	N	14	N	00	N
7	20250328	111258	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6250	-220	5	-3.40	207587170	32887	68.41	6440	6520	6170	8410	4530	6470	6312.13	0.00	0	3277	6710	6590	6520	6400	6330	6555	6365	65	1940	500	4650	10	1	12945932	809	-7.65	4.35	12	0.25	-817.00	1438.00	21250	20240327	-70.59	6170	20250328	1.30	9740	-35.83	20250212	6170	1.30	20250328	20650	-69.73	20240328	6170	1.30	20250328	0.73	N	388870	500	64 억		0	N	N	14	N	00	N
8	20250328	101307	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6280	-190	5	-2.94	177234660	28075	58.40	6440	6520	6170	8410	4530	6470	6312.90	0.00	0	1364	6710	6590	6520	6400	6330	6555	6365	65	1940	500	4650	10	1	12945932	813	-7.69	4.37	12	0.22	-817.00	1438.00	21250	20240327	-70.45	6170	20250328	1.78	9740	-35.52	20250212	6170	1.78	20250328	20650	-69.59	20240328	6170	1.78	20250328	0.73	N	388870	500	64 억		0	N	N	14	N	00	N
9	20250328	091316	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6310	-160	5	-2.47	45937060	7195	14.97	6440	6520	6300	8410	4530	6470	6384.58	0.00	0	-2444	6710	6590	6520	6400	6330	6555	6365	65	1940	500	4650	10	1	12945932	817	-7.72	4.39	12	0.06	-817.00	1438.00	21250	20240327	-70.31	6290	20250324	0.32	9740	-35.22	20250212	6290	0.32	20250324	20650	-69.44	20240328	6290	0.32	20250324	0.73	N	388870	500	64 억		0	N	N	14	N	00	N
10	20250327	162617	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6470	-220	5	-3.29	310290530	47569	56.41	6610	6640	6450	8690	4690	6690	6523.01	0.00	0	2609	7370	7030	6840	6500	6310	6935	6405	65	2000	500	4810	10	1	12945932	838	-7.92	4.50	12	0.37	-817.00	1438.00	21250	20240327	-69.55	6290	20250324	2.86	9740	-33.57	20250212	6290	2.86	20250324	21250	-69.55	20240327	6290	2.86	20250324	0.75	N	388870	500	64 억		0	N	N	14	N	00	N
11	20250327	151302	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6500	-190	5	-2.84	298936335	45814	54.33	6610	6640	6450	8690	4690	6690	6525.00	0.00	0	2642	7370	7030	6840	6500	6310	6935	6405	65	2000	500	4810	10	1	12945932	841	-7.96	4.52	12	0.35	-817.00	1438.00	21250	20240327	-69.41	6290	20250324	3.34	9740	-33.26	20250212	6290	3.34	20250324	21250	-69.41	20240327	6290	3.34	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
12	20250327	141306	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6495	-195	5	-2.91	264704775	40544	48.08	6610	6640	6450	8690	4690	6690	6528.83	0.00	0	4258	7370	7030	6840	6500	6310	6935	6405	65	2000	500	4810	10	1	12945932	841	-7.95	4.52	12	0.31	-817.00	1438.00	21250	20240327	-69.44	6290	20250324	3.26	9740	-33.32	20250212	6290	3.26	20250324	21250	-69.44	20240327	6290	3.26	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
13	20250327	131257	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6520	-170	5	-2.54	245790495	37634	44.63	6610	6640	6450	8690	4690	6690	6531.08	0.00	0	4164	7370	7030	6840	6500	6310	6935	6405	65	2000	500	4810	10	1	12945932	844	-7.98	4.53	12	0.29	-817.00	1438.00	21250	20240327	-69.32	6290	20250324	3.66	9740	-33.06	20250212	6290	3.66	20250324	21250	-69.32	20240327	6290	3.66	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
14	20250327	121310	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6550	-140	5	-2.09	195781665	29964	35.53	6610	6640	6450	8690	4690	6690	6533.90	0.00	0	3501	7370	7030	6840	6500	6310	6935	6405	65	2000	500	4810	10	1	12945932	848	-8.02	4.55	12	0.23	-817.00	1438.00	21250	20240327	-69.18	6290	20250324	4.13	9740	-32.75	20250212	6290	4.13	20250324	21250	-69.18	20240327	6290	4.13	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
15	20250327	111303	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6520	-170	5	-2.54	183928535	28145	33.37	6610	6640	6450	8690	4690	6690	6535.03	0.00	0	3414	7370	7030	6840	6500	6310	6935	6405	65	2000	500	4810	10	1	12945932	844	-7.98	4.53	12	0.22	-817.00	1438.00	21250	20240327	-69.32	6290	20250324	3.66	9740	-33.06	20250212	6290	3.66	20250324	21250	-69.32	20240327	6290	3.66	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
16	20250327	101257	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6590	-100	5	-1.49	152804585	23394	27.74	6610	6640	6450	8690	4690	6690	6531.79	0.00	0	3893	7370	7030	6840	6500	6310	6935	6405	65	2000	500	4810	10	1	12945932	853	-8.07	4.58	12	0.18	-817.00	1438.00	21250	20240327	-68.99	6290	20250324	4.77	9740	-32.34	20250212	6290	4.77	20250324	21250	-68.99	20240327	6290	4.77	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
17	20250327	091302	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6510	-180	5	-2.69	47079660	7229	8.57	6610	6630	6470	8690	4690	6690	6512.61	0.00	0	2988	7370	7030	6840	6500	6310	6935	6405	65	2000	500	4810	10	1	12945932	843	-7.97	4.53	12	0.06	-817.00	1438.00	21250	20240327	-69.36	6290	20250324	3.50	9740	-33.16	20250212	6290	3.50	20250324	21250	-69.36	20240327	6290	3.50	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
18	20250326	161249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6690	-50	5	-0.74	576034470	83616	70.38	7150	7180	6650	8760	4720	6740	6889.91	0.00	0	-14371	7113	6926	6673	6486	6233	7020	6580	65	2020	500	4850	10	1	12945932	866	-8.19	4.65	12	0.65	-817.00	1438.00	21250	20240327	-68.52	6290	20250324	6.36	9740	-31.31	20250212	6290	6.36	20250324	21250	-68.52	20240327	6290	6.36	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
19	20250326	151249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6710	-30	5	-0.45	565980660	82112	69.11	7150	7180	6650	8760	4720	6740	6892.79	0.00	0	-14198	7113	6926	6673	6486	6233	7020	6580	65	2020	500	4850	10	1	12945932	869	-8.21	4.67	12	0.63	-817.00	1438.00	21250	20240327	-68.42	6290	20250324	6.68	9740	-31.11	20250212	6290	6.68	20250324	21250	-68.42	20240327	6290	6.68	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
20	20250326	141247	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6670	-70	5	-1.04	534956035	77470	65.21	7150	7180	6670	8760	4720	6740	6905.33	0.00	0	-14212	7113	6926	6673	6486	6233	7020	6580	65	2020	500	4850	10	1	12945932	863	-8.16	4.64	12	0.60	-817.00	1438.00	21250	20240327	-68.61	6290	20250324	6.04	9740	-31.52	20250212	6290	6.04	20250324	21250	-68.61	20240327	6290	6.04	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
21	20250326	131252	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6800	60	2	0.89	496014315	71674	60.33	7150	7180	6710	8760	4720	6740	6920.42	0.00	0	-13980	7113	6926	6673	6486	6233	7020	6580	65	2020	500	4850	10	1	12945932	880	-8.32	4.73	12	0.55	-817.00	1438.00	21250	20240327	-68.00	6290	20250324	8.11	9740	-30.18	20250212	6290	8.11	20250324	21250	-68.00	20240327	6290	8.11	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
22	20250326	121256	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6800	60	2	0.89	487667975	70441	59.29	7150	7180	6710	8760	4720	6740	6923.07	0.00	0	-13721	7113	6926	6673	6486	6233	7020	6580	65	2020	500	4850	10	1	12945932	880	-8.32	4.73	12	0.54	-817.00	1438.00	21250	20240327	-68.00	6290	20250324	8.11	9740	-30.18	20250212	6290	8.11	20250324	21250	-68.00	20240327	6290	8.11	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
23	20250326	111252	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6770	30	2	0.45	470500955	67907	57.16	7150	7180	6710	8760	4720	6740	6928.61	0.00	0	-13238	7113	6926	6673	6486	6233	7020	6580	65	2020	500	4850	10	1	12945932	876	-8.29	4.71	12	0.52	-817.00	1438.00	21250	20240327	-68.14	6290	20250324	7.63	9740	-30.49	20250212	6290	7.63	20250324	21250	-68.14	20240327	6290	7.63	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
24	20250326	101252	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6770	30	2	0.45	406205095	58433	49.18	7150	7180	6710	8760	4720	6740	6951.64	0.00	0	-13614	7113	6926	6673	6486	6233	7020	6580	65	2020	500	4850	10	1	12945932	876	-8.29	4.71	12	0.45	-817.00	1438.00	21250	20240327	-68.14	6290	20250324	7.63	9740	-30.49	20250212	6290	7.63	20250324	21250	-68.14	20240327	6290	7.63	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
25	20250326	091254	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6920	180	2	2.67	257547400	36613	30.82	7150	7180	6850	8760	4720	6740	7034.32	0.00	0	-10772	7113	6926	6673	6486	6233	7020	6580	65	2020	500	4850	10	1	12945932	896	-8.47	4.81	12	0.28	-817.00	1438.00	21250	20240327	-67.44	6290	20250324	10.02	9740	-28.95	20250212	6290	10.02	20250324	21250	-67.44	20240327	6290	10.02	20250324	0.75	N	388870	500	64 억		0	N	N	0	N	00	N
26	20250325	161242	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6740	390	2	6.14	790359050	118437	67.93	6610	6860	6420	8250	4450	6350	6673.22	0.00	0	12672	7056	6702	6496	6142	5936	6600	6040	65	1900	500	4570	10	1	12945932	873	-8.25	4.69	12	0.91	-817.00	1438.00	21250	20240327	-68.28	6290	20250324	7.15	9740	-30.80	20250212	6290	7.15	20250324	21250	-68.28	20240327	6290	7.15	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
27	20250325	151245	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6740	390	2	6.14	776176030	116331	66.72	6610	6860	6420	8250	4450	6350	6672.13	0.00	0	12390	7056	6702	6496	6142	5936	6600	6040	65	1900	500	4570	10	1	12945932	873	-8.25	4.69	12	0.90	-817.00	1438.00	21250	20240327	-68.28	6290	20250324	7.15	9740	-30.80	20250212	6290	7.15	20250324	21250	-68.28	20240327	6290	7.15	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
28	20250325	141242	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6640	290	2	4.57	495778390	74889	42.95	6610	6760	6420	8250	4450	6350	6620.18	0.00	0	13973	7056	6702	6496	6142	5936	6600	6040	65	1900	500	4570	10	1	12945932	860	-8.13	4.62	12	0.58	-817.00	1438.00	21250	20240327	-68.75	6290	20250324	5.56	9740	-31.83	20250212	6290	5.56	20250324	21250	-68.75	20240327	6290	5.56	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
29	20250325	131334	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6500	150	2	2.36	440507930	66498	38.14	6610	6760	6420	8250	4450	6350	6624.38	0.00	0	16679	7056	6702	6496	6142	5936	6600	6040	65	1900	500	4570	10	1	12945932	841	-7.96	4.52	12	0.51	-817.00	1438.00	21250	20240327	-69.41	6290	20250324	3.34	9740	-33.26	20250212	6290	3.34	20250324	21250	-69.41	20240327	6290	3.34	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
30	20250325	121243	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6520	170	2	2.68	403690140	60825	34.89	6610	6760	6420	8250	4450	6350	6636.91	0.00	0	15234	7056	6702	6496	6142	5936	6600	6040	65	1900	500	4570	10	1	12945932	844	-7.98	4.53	12	0.47	-817.00	1438.00	21250	20240327	-69.32	6290	20250324	3.66	9740	-33.06	20250212	6290	3.66	20250324	21250	-69.32	20240327	6290	3.66	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
31	20250325	111243	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6660	310	2	4.88	354631970	53342	30.59	6610	6760	6420	8250	4450	6350	6648.27	0.00	0	14510	7056	6702	6496	6142	5936	6600	6040	65	1900	500	4570	10	1	12945932	862	-8.15	4.63	12	0.41	-817.00	1438.00	21250	20240327	-68.66	6290	20250324	5.88	9740	-31.62	20250212	6290	5.88	20250324	21250	-68.66	20240327	6290	5.88	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
32	20250325	101254	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6700	350	2	5.51	265203170	39972	22.93	6610	6760	6420	8250	4450	6350	6634.72	0.00	0	10071	7056	6702	6496	6142	5936	6600	6040	65	1900	500	4570	10	1	12945932	867	-8.20	4.66	12	0.31	-817.00	1438.00	21250	20240327	-68.47	6290	20250324	6.52	9740	-31.21	20250212	6290	6.52	20250324	21250	-68.47	20240327	6290	6.52	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
33	20250325	091254	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6600	250	2	3.94	84510180	12796	7.34	6610	6700	6420	8250	4450	6350	6604.42	0.00	0	1563	7056	6702	6496	6142	5936	6600	6040	65	1900	500	4570	10	1	12945932	854	-8.08	4.59	12	0.10	-817.00	1438.00	21250	20240327	-68.94	6290	20250324	4.93	9740	-32.24	20250212	6290	4.93	20250324	21250	-68.94	20240327	6290	4.93	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
34	20250324	161239	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6350	-520	5	-7.57	1118220670	173203	228.52	6810	6850	6290	8930	4810	6870	6456.27	0.00	0	-4813	7276	7072	6916	6712	6556	6995	6635	65	2060	500	4940	10	1	12945932	822	-7.77	4.42	12	1.34	-817.00	1438.00	21250	20240327	-70.12	6290	20250324	0.95	9740	-34.80	20250212	6290	0.95	20250324	21250	-70.12	20240327	6290	0.95	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
35	20250324	151248	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-530	5	-7.71	1075533780	166455	219.62	6810	6850	6290	8930	4810	6870	6461.41	0.00	0	-5535	7276	7072	6916	6712	6556	6995	6635	65	2060	500	4940	10	1	12945932	821	-7.76	4.41	12	1.29	-817.00	1438.00	21250	20240327	-70.16	6290	20250324	0.79	9740	-34.91	20250212	6290	0.79	20250324	21250	-70.16	20240327	6290	0.79	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
36	20250324	141249	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6330	-540	5	-7.86	982065640	151743	200.21	6810	6850	6290	8930	4810	6870	6471.90	0.00	0	-3113	7276	7072	6916	6712	6556	6995	6635	65	2060	500	4940	10	1	12945932	819	-7.75	4.40	12	1.17	-817.00	1438.00	21250	20240327	-70.21	6290	20250324	0.64	9740	-35.01	20250212	6290	0.64	20250324	21250	-70.21	20240327	6290	0.64	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
37	20250324	131250	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6400	-470	5	-6.84	814616035	125321	165.35	6810	6850	6350	8930	4810	6870	6500.24	0.00	0	-3658	7276	7072	6916	6712	6556	6995	6635	65	2060	500	4940	10	1	12945932	829	-7.83	4.45	12	0.97	-817.00	1438.00	21250	20240327	-69.88	6350	20250324	0.79	9740	-34.29	20250212	6350	0.79	20250324	21250	-69.88	20240327	6350	0.79	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
38	20250324	121247	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6400	-470	5	-6.84	668566115	102422	135.14	6810	6850	6350	8930	4810	6870	6527.56	0.00	0	-1712	7276	7072	6916	6712	6556	6995	6635	65	2060	500	4940	10	1	12945932	829	-7.83	4.45	12	0.79	-817.00	1438.00	21250	20240327	-69.88	6350	20250324	0.79	9740	-34.29	20250212	6350	0.79	20250324	21250	-69.88	20240327	6350	0.79	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
39	20250324	111246	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6440	-430	5	-6.26	578997945	88426	116.67	6810	6850	6350	8930	4810	6870	6547.82	0.00	0	3444	7276	7072	6916	6712	6556	6995	6635	65	2060	500	4940	10	1	12945932	834	-7.88	4.48	12	0.68	-817.00	1438.00	21250	20240327	-69.69	6350	20250324	1.42	9740	-33.88	20250212	6350	1.42	20250324	21250	-69.69	20240327	6350	1.42	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
40	20250324	101243	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6630	-240	5	-3.49	237768205	35651	47.04	6810	6850	6560	8930	4810	6870	6669.33	0.00	0	1903	7276	7072	6916	6712	6556	6995	6635	65	2060	500	4940	10	1	12945932	858	-8.12	4.61	12	0.28	-817.00	1438.00	21250	20240327	-68.80	6560	20250324	1.07	9740	-31.93	20250212	6560	1.07	20250324	21250	-68.80	20240327	6560	1.07	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
41	20250324	091245	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6800	-70	5	-1.02	26238780	3863	5.10	6810	6850	6740	8930	4810	6870	6792.33	0.00	0	837	7276	7072	6916	6712	6556	6995	6635	65	2060	500	4940	10	1	12945932	880	-8.32	4.73	12	0.03	-817.00	1438.00	21250	20240327	-68.00	6740	20250324	0.89	9740	-30.18	20250212	6740	0.89	20250324	21250	-68.00	20240327	6740	0.89	20250324	0.73	N	388870	500	64 억		0	N	N	0	N	00	N
42	20250321	161300	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6870	-220	5	-3.10	515101515	75064	137.12	7010	7120	6760	9210	4970	7090	6862.16	0.00	0	-5212	7276	7182	7046	6952	6816	7230	7000	65	2120	500	5100	10	1	12945932	889	-9.40	3.13	12	0.58	-731.00	2194.00	21250	20240327	-67.67	6760	20250321	1.63	9740	-29.47	20250212	6760	1.63	20250321	21250	-67.67	20240327	6760	1.63	20250321	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
43	20250321	151246	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6930	-160	5	-2.26	489807355	71384	130.40	7010	7120	6760	9210	4970	7090	6861.58	0.00	0	-4003	7276	7182	7046	6952	6816	7230	7000	65	2120	500	5100	10	1	12945932	897	-9.48	3.16	12	0.55	-731.00	2194.00	21250	20240327	-67.39	6760	20250321	2.51	9740	-28.85	20250212	6760	2.51	20250321	21250	-67.39	20240327	6760	2.51	20250321	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
44	20250321	141247	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6860	-230	5	-3.24	453191945	66081	120.71	7010	7120	6760	9210	4970	7090	6858.13	0.00	0	-2410	7276	7182	7046	6952	6816	7230	7000	65	2120	500	5100	10	1	12945932	888	-9.38	3.13	12	0.51	-731.00	2194.00	21250	20240327	-67.72	6760	20250321	1.48	9740	-29.57	20250212	6760	1.48	20250321	21250	-67.72	20240327	6760	1.48	20250321	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
45	20250321	131248	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6890	-200	5	-2.82	441580435	64392	117.63	7010	7120	6760	9210	4970	7090	6857.69	0.00	0	-1571	7276	7182	7046	6952	6816	7230	7000	65	2120	500	5100	10	1	12945932	892	-9.43	3.14	12	0.50	-731.00	2194.00	21250	20240327	-67.58	6760	20250321	1.92	9740	-29.26	20250212	6760	1.92	20250321	21250	-67.58	20240327	6760	1.92	20250321	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
46	20250321	121248	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6930	-160	5	-2.26	427305935	62325	113.85	7010	7120	6760	9210	4970	7090	6856.09	0.00	0	-793	7276	7182	7046	6952	6816	7230	7000	65	2120	500	5100	10	1	12945932	897	-9.48	3.16	12	0.48	-731.00	2194.00	21250	20240327	-67.39	6760	20250321	2.51	9740	-28.85	20250212	6760	2.51	20250321	21250	-67.39	20240327	6760	2.51	20250321	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
47	20250321	111248	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6910	-180	5	-2.54	395022045	57661	105.33	7010	7120	6760	9210	4970	7090	6850.77	0.00	0	-427	7276	7182	7046	6952	6816	7230	7000	65	2120	500	5100	10	1	12945932	895	-9.45	3.15	12	0.45	-731.00	2194.00	21250	20240327	-67.48	6760	20250321	2.22	9740	-29.06	20250212	6760	2.22	20250321	21250	-67.48	20240327	6760	2.22	20250321	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
48	20250321	101249	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6840	-250	5	-3.53	346129725	50537	92.32	7010	7120	6760	9210	4970	7090	6849.04	0.00	0	-547	7276	7182	7046	6952	6816	7230	7000	65	2120	500	5100	10	1	12945932	886	-9.36	3.12	12	0.39	-731.00	2194.00	21250	20240327	-67.81	6760	20250321	1.18	9740	-29.77	20250212	6760	1.18	20250321	21250	-67.81	20240327	6760	1.18	20250321	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
49	20250321	091256	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6880	-210	5	-2.96	38859310	5613	10.25	7010	7120	6840	9210	4970	7090	6923.09	0.00	0	784	7276	7182	7046	6952	6816	7230	7000	65	2120	500	5100	10	1	12945932	891	-9.41	3.14	12	0.04	-731.00	2194.00	21250	20240327	-67.62	6840	20250321	0.58	9740	-29.36	20250212	6840	0.58	20250321	21250	-67.62	20240327	6840	0.58	20250321	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
50	20250320	161859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7090	20	2	0.28	380984210	54650	100.50	7070	7140	6910	9190	4950	7070	6971.34	0.00	0	-4304	7496	7282	7146	6932	6796	7215	6865	65	2120	500	5090	10	1	12945932	918	-9.70	3.23	12	0.42	-731.00	2194.00	21250	20240327	-66.64	6840	20241209	3.65	9740	-27.21	20250212	6850	3.50	20250311	21250	-66.64	20240327	6840	3.65	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
51	20250320	151244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6920	-150	5	-2.12	317252520	45488	83.65	7070	7140	6920	9190	4950	7070	6974.42	0.00	0	-2724	7496	7282	7146	6932	6796	7215	6865	65	2120	500	5090	10	1	12945932	896	-9.47	3.15	12	0.35	-731.00	2194.00	21250	20240327	-67.44	6840	20241209	1.17	9740	-28.95	20250212	6850	1.02	20250311	21250	-67.44	20240327	6840	1.17	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
52	20250320	141248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6930	-140	5	-1.98	268315310	38429	70.67	7070	7140	6920	9190	4950	7070	6982.10	0.00	0	170	7496	7282	7146	6932	6796	7215	6865	65	2120	500	5090	10	1	12945932	897	-9.48	3.16	12	0.30	-731.00	2194.00	21250	20240327	-67.39	6840	20241209	1.32	9740	-28.85	20250212	6850	1.17	20250311	21250	-67.39	20240327	6840	1.32	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
53	20250320	131247	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6950	-120	5	-1.70	206603120	29536	54.32	7070	7140	6920	9190	4950	7070	6994.96	0.00	0	839	7496	7282	7146	6932	6796	7215	6865	65	2120	500	5090	10	1	12945932	900	-9.51	3.17	12	0.23	-731.00	2194.00	21250	20240327	-67.29	6840	20241209	1.61	9740	-28.64	20250212	6850	1.46	20250311	21250	-67.29	20240327	6840	1.61	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
54	20250320	121244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6990	-80	5	-1.13	177479140	25364	46.64	7070	7140	6920	9190	4950	7070	6997.29	0.00	0	3200	7496	7282	7146	6932	6796	7215	6865	65	2120	500	5090	10	1	12945932	905	-9.56	3.19	12	0.20	-731.00	2194.00	21250	20240327	-67.11	6840	20241209	2.19	9740	-28.23	20250212	6850	2.04	20250311	21250	-67.11	20240327	6840	2.19	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
55	20250320	111244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7120	50	2	0.71	150720835	21536	39.60	7070	7120	6920	9190	4950	7070	6998.55	0.00	0	2526	7496	7282	7146	6932	6796	7215	6865	65	2120	500	5090	10	1	12945932	922	-9.74	3.25	12	0.17	-731.00	2194.00	21250	20240327	-66.49	6840	20241209	4.09	9740	-26.90	20250212	6850	3.94	20250311	21250	-66.49	20240327	6840	4.09	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
56	20250320	101244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6970	-100	5	-1.41	57542345	8197	15.07	7070	7100	6920	9190	4950	7070	7019.93	0.00	0	-940	7496	7282	7146	6932	6796	7215	6865	65	2120	500	5090	10	1	12945932	902	-9.53	3.18	12	0.06	-731.00	2194.00	21250	20240327	-67.20	6840	20241209	1.90	9740	-28.44	20250212	6850	1.75	20250311	21250	-67.20	20240327	6840	1.90	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
57	20250320	091248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7090	20	2	0.28	19050095	2703	4.97	7070	7100	6920	9190	4950	7070	7047.76	0.00	0	-1359	7496	7282	7146	6932	6796	7215	6865	65	2120	500	5090	10	1	12945932	918	-9.70	3.23	12	0.02	-731.00	2194.00	21250	20240327	-66.64	6840	20241209	3.65	9740	-27.21	20250212	6850	3.50	20250311	21250	-66.64	20240327	6840	3.65	20241209	0.72	N	388870	500	64 억		0	N	N	0	N	00	N
58	20250319	161237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7070	-280	5	-3.81	386384345	54233	112.61	7330	7360	7010	9550	5150	7350	7124.54	0.00	0	-10068	7590	7470	7250	7130	6910	7530	7190	65	2200	500	5290	10	1	12945932	915	-9.67	3.22	12	0.42	-731.00	2194.00	21250	20240327	-66.73	6840	20241209	3.36	9740	-27.41	20250212	6850	3.21	20250311	21250	-66.73	20240327	6840	3.36	20241209	0.73	N	388870	500	64 억		0	N	N	19	N	00	N
59	20250319	151241	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7090	-260	5	-3.54	370727635	52003	107.98	7330	7360	7030	9550	5150	7350	7128.96	0.00	0	-9849	7590	7470	7250	7130	6910	7530	7190	65	2200	500	5290	10	1	12945932	918	-9.70	3.23	12	0.40	-731.00	2194.00	21250	20240327	-66.64	6840	20241209	3.65	9740	-27.21	20250212	6850	3.50	20250311	21250	-66.64	20240327	6840	3.65	20241209	0.73	N	388870	500	64 억		0	N	N	19	N	00	N
60	20250319	141244	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7080	-270	5	-3.67	292258465	40885	84.89	7330	7360	7050	9550	5150	7350	7148.30	0.00	0	-9226	7590	7470	7250	7130	6910	7530	7190	65	2200	500	5290	10	1	12945932	917	-9.69	3.23	12	0.32	-731.00	2194.00	21250	20240327	-66.68	6840	20241209	3.51	9740	-27.31	20250212	6850	3.36	20250311	21250	-66.68	20240327	6840	3.51	20241209	0.73	N	388870	500	64 억		0	N	N	19	N	00	N
61	20250319	131243	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7090	-260	5	-3.54	255651955	35732	74.19	7330	7360	7050	9550	5150	7350	7154.70	0.00	0	-7700	7590	7470	7250	7130	6910	7530	7190	65	2200	500	5290	10	1	12945932	918	-9.70	3.23	12	0.28	-731.00	2194.00	21250	20240327	-66.64	6840	20241209	3.65	9740	-27.21	20250212	6850	3.50	20250311	21250	-66.64	20240327	6840	3.65	20241209	0.73	N	388870	500	64 억		0	N	N	19	N	00	N
62	20250319	121241	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7180	-170	5	-2.31	236932325	33097	68.72	7330	7360	7050	9550	5150	7350	7158.72	0.00	0	-7051	7590	7470	7250	7130	6910	7530	7190	65	2200	500	5290	10	1	12945932	930	-9.82	3.27	12	0.26	-731.00	2194.00	21250	20240327	-66.21	6840	20241209	4.97	9740	-26.28	20250212	6850	4.82	20250311	21250	-66.21	20240327	6840	4.97	20241209	0.73	N	388870	500	64 억		0	N	N	19	N	00	N
63	20250319	111241	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7090	-260	5	-3.54	191980575	26789	55.62	7330	7360	7060	9550	5150	7350	7166.39	0.00	0	-6022	7590	7470	7250	7130	6910	7530	7190	65	2200	500	5290	10	1	12945932	918	-9.70	3.23	12	0.21	-731.00	2194.00	21250	20240327	-66.64	6840	20241209	3.65	9740	-27.21	20250212	6850	3.50	20250311	21250	-66.64	20240327	6840	3.65	20241209	0.73	N	388870	500	64 억		0	N	N	19	N	00	N
64	20250319	101241	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7100	-250	5	-3.40	151095770	21009	43.62	7330	7360	7090	9550	5150	7350	7191.95	0.00	0	-4320	7590	7470	7250	7130	6910	7530	7190	65	2200	500	5290	10	1	12945932	919	-9.71	3.24	12	0.16	-731.00	2194.00	21250	20240327	-66.59	6840	20241209	3.80	9740	-27.10	20250212	6850	3.65	20250311	21250	-66.59	20240327	6840	3.80	20241209	0.73	N	388870	500	64 억		0	N	N	19	N	00	N
65	20250319	091247	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7190	-160	5	-2.18	57536740	7893	16.39	7330	7360	7150	9550	5150	7350	7289.58	0.00	0	-1943	7590	7470	7250	7130	6910	7530	7190	65	2200	500	5290	10	1	12945932	931	-9.84	3.28	12	0.06	-731.00	2194.00	21250	20240327	-66.16	6840	20241209	5.12	9740	-26.18	20250212	6850	4.96	20250311	21250	-66.16	20240327	6840	5.12	20241209	0.73	N	388870	500	64 억		0	N	N	19	N	00	N
66	20250318	161234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7350	250	2	3.52	349632660	48133	74.97	7100	7370	7030	9230	4970	7100	7263.95	0.00	0	-90	7373	7236	7053	6916	6733	7260	6940	65	2130	500	5110	10	1	12945932	952	-10.05	3.35	12	0.37	-731.00	2194.00	21250	20240327	-65.41	6840	20241209	7.46	9740	-24.54	20250212	6850	7.30	20250311	21250	-65.41	20240327	6840	7.46	20241209	0.71	N	388870	500	64 억		0	N	N	19	N	00	N
67	20250318	151240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7350	250	2	3.52	342308570	47135	73.41	7100	7370	7030	9230	4970	7100	7262.37	0.00	0	-129	7373	7236	7053	6916	6733	7260	6940	65	2130	500	5110	10	1	12945932	952	-10.05	3.35	12	0.36	-731.00	2194.00	21250	20240327	-65.41	6840	20241209	7.46	9740	-24.54	20250212	6850	7.30	20250311	21250	-65.41	20240327	6840	7.46	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
68	20250318	141237	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7340	240	2	3.38	272341510	37589	58.55	7100	7350	7030	9230	4970	7100	7245.32	0.00	0	-198	7373	7236	7053	6916	6733	7260	6940	65	2130	500	5110	10	1	12945932	950	-10.04	3.35	12	0.29	-731.00	2194.00	21250	20240327	-65.46	6840	20241209	7.31	9740	-24.64	20250212	6850	7.15	20250311	21250	-65.46	20240327	6840	7.31	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
69	20250318	131236	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7260	160	2	2.25	221587565	30649	47.74	7100	7330	7030	9230	4970	7100	7229.93	0.00	0	-567	7373	7236	7053	6916	6733	7260	6940	65	2130	500	5110	10	1	12945932	940	-9.93	3.31	12	0.24	-731.00	2194.00	21250	20240327	-65.84	6840	20241209	6.14	9740	-25.46	20250212	6850	5.99	20250311	21250	-65.84	20240327	6840	6.14	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
70	20250318	121239	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7270	170	2	2.39	209681445	29012	45.19	7100	7330	7030	9230	4970	7100	7227.49	0.00	0	-503	7373	7236	7053	6916	6733	7260	6940	65	2130	500	5110	10	1	12945932	941	-9.95	3.31	12	0.22	-731.00	2194.00	21250	20240327	-65.79	6840	20241209	6.29	9740	-25.36	20250212	6850	6.13	20250311	21250	-65.79	20240327	6840	6.29	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
71	20250318	111236	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7260	160	2	2.25	135678795	18849	29.36	7100	7290	7030	9230	4970	7100	7198.30	0.00	0	883	7373	7236	7053	6916	6733	7260	6940	65	2130	500	5110	10	1	12945932	940	-9.93	3.31	12	0.15	-731.00	2194.00	21250	20240327	-65.84	6840	20241209	6.14	9740	-25.46	20250212	6850	5.99	20250311	21250	-65.84	20240327	6840	6.14	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
72	20250318	101240	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7180	80	2	1.13	73177580	10211	15.90	7100	7250	7030	9230	4970	7100	7166.67	0.00	0	626	7373	7236	7053	6916	6733	7260	6940	65	2130	500	5110	10	1	12945932	930	-9.82	3.27	12	0.08	-731.00	2194.00	21250	20240327	-66.21	6840	20241209	4.97	9740	-26.28	20250212	6850	4.82	20250311	21250	-66.21	20240327	6840	4.97	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
73	20250318	091242	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7170	70	2	0.99	14422760	2033	3.17	7100	7170	7030	9230	4970	7100	7094.27	0.00	0	163	7373	7236	7053	6916	6733	7260	6940	65	2130	500	5110	10	1	12945932	928	-9.81	3.27	12	0.02	-731.00	2194.00	21250	20240327	-66.26	6840	20241209	4.82	9740	-26.39	20250212	6850	4.67	20250311	21250	-66.26	20240327	6840	4.82	20241209	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
74	20250317	161234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7100	-20	5	-0.28	449498040	64044	169.16	7100	7190	6870	9250	4990	7120	7018.51	0.00	0	2042	7340	7230	7090	6980	6840	7285	7035	65	2130	500	5120	10	1	12945932	919	-9.71	3.24	12	0.49	-731.00	2194.00	21250	20240327	-66.59	6840	20241209	3.80	9740	-27.10	20250212	6850	3.65	20250311	21250	-66.59	20240327	6840	3.80	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
75	20250317	151233	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7140	20	2	0.28	436076610	62160	164.18	7100	7190	6870	9250	4990	7120	7015.39	0.00	0	2973	7340	7230	7090	6980	6840	7285	7035	65	2130	500	5120	10	1	12945932	924	-9.77	3.25	12	0.48	-731.00	2194.00	21250	20240327	-66.40	6840	20241209	4.39	9740	-26.69	20250212	6850	4.23	20250311	21250	-66.40	20240327	6840	4.39	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
76	20250317	141235	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7050	-70	5	-0.98	344515020	49285	130.17	7100	7150	6870	9250	4990	7120	6990.26	0.00	0	-3270	7340	7230	7090	6980	6840	7285	7035	65	2130	500	5120	10	1	12945932	913	-9.64	3.21	12	0.38	-731.00	2194.00	21250	20240327	-66.82	6840	20241209	3.07	9740	-27.62	20250212	6850	2.92	20250311	21250	-66.82	20240327	6840	3.07	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
77	20250317	131234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	-90	5	-1.26	305543780	43734	115.51	7100	7150	6870	9250	4990	7120	6986.41	0.00	0	-2447	7340	7230	7090	6980	6840	7285	7035	65	2130	500	5120	10	1	12945932	910	-9.62	3.20	12	0.34	-731.00	2194.00	21250	20240327	-66.92	6840	20241209	2.78	9740	-27.82	20250212	6850	2.63	20250311	21250	-66.92	20240327	6840	2.78	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
78	20250317	121233	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	-100	5	-1.40	273649390	39212	103.57	7100	7150	6870	9250	4990	7120	6978.72	0.00	0	-1587	7340	7230	7090	6980	6840	7285	7035	65	2130	500	5120	10	1	12945932	909	-9.60	3.20	12	0.30	-731.00	2194.00	21250	20240327	-66.96	6840	20241209	2.63	9740	-27.93	20250212	6850	2.48	20250311	21250	-66.96	20240327	6840	2.63	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
79	20250317	111233	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6990	-130	5	-1.83	230617550	33058	87.31	7100	7150	6870	9250	4990	7120	6976.15	0.00	0	-3288	7340	7230	7090	6980	6840	7285	7035	65	2130	500	5120	10	1	12945932	905	-9.56	3.19	12	0.26	-731.00	2194.00	21250	20240327	-67.11	6840	20241209	2.19	9740	-28.23	20250212	6850	2.04	20250311	21250	-67.11	20240327	6840	2.19	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
80	20250317	101231	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6980	-140	5	-1.97	174056860	24942	65.88	7100	7150	6870	9250	4990	7120	6978.46	0.00	0	-3604	7340	7230	7090	6980	6840	7285	7035	65	2130	500	5120	10	1	12945932	904	-9.55	3.18	12	0.19	-731.00	2194.00	21250	20240327	-67.15	6840	20241209	2.05	9740	-28.34	20250212	6850	1.90	20250311	21250	-67.15	20240327	6840	2.05	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
81	20250317	091235	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7050	-70	5	-0.98	29591840	4171	11.02	7100	7150	7030	9250	4990	7120	7094.66	0.00	0	-2122	7340	7230	7090	6980	6840	7285	7035	65	2130	500	5120	10	1	12945932	913	-9.64	3.21	12	0.03	-731.00	2194.00	21250	20240327	-66.82	6840	20241209	3.07	9740	-27.62	20250212	6850	2.92	20250311	21250	-66.82	20240327	6840	3.07	20241209	0.70	N	388870	500	64 억		0	N	N	0	N	00	N
82	20250314	161228	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7120	150	2	2.15	269199710	37845	110.12	6950	7200	6950	9060	4880	6970	7113.21	0.00	0	4932	7236	7102	7016	6882	6796	7060	6840	65	2090	500	5010	10	1	12945932	922	-9.74	3.25	12	0.29	-731.00	2194.00	21250	20240327	-66.49	6840	20241209	4.09	9740	-26.90	20250212	6850	3.94	20250311	21250	-66.49	20240327	6840	4.09	20241209	0.67	N	388870	500	64 억		0	N	N	1	N	00	N
83	20250314	151236	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7060	90	2	1.29	259356850	36460	106.09	6950	7200	6950	9060	4880	6970	7113.46	0.00	0	5312	7236	7102	7016	6882	6796	7060	6840	65	2090	500	5010	10	1	12945932	914	-9.66	3.22	12	0.28	-731.00	2194.00	21250	20240327	-66.78	6840	20241209	3.22	9740	-27.52	20250212	6850	3.07	20250311	21250	-66.78	20240327	6840	3.22	20241209	0.67	N	388870	500	64 억		0	N	N	1	N	00	N
84	20250314	141230	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7180	210	2	3.01	185525040	26100	75.94	6950	7200	6950	9060	4880	6970	7108.24	0.00	0	601	7236	7102	7016	6882	6796	7060	6840	65	2090	500	5010	10	1	12945932	930	-9.82	3.27	12	0.20	-731.00	2194.00	21250	20240327	-66.21	6840	20241209	4.97	9740	-26.28	20250212	6850	4.82	20250311	21250	-66.21	20240327	6840	4.97	20241209	0.67	N	388870	500	64 억		0	N	N	1	N	00	N
85	20250314	131228	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7140	170	2	2.44	148521430	20945	60.94	6950	7180	6950	9060	4880	6970	7091.02	0.00	0	981	7236	7102	7016	6882	6796	7060	6840	65	2090	500	5010	10	1	12945932	924	-9.77	3.25	12	0.16	-731.00	2194.00	21250	20240327	-66.40	6840	20241209	4.39	9740	-26.69	20250212	6850	4.23	20250311	21250	-66.40	20240327	6840	4.39	20241209	0.67	N	388870	500	64 억		0	N	N	1	N	00	N
86	20250314	121230	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7100	130	2	1.87	143568810	20250	58.92	6950	7180	6950	9060	4880	6970	7089.82	0.00	0	1013	7236	7102	7016	6882	6796	7060	6840	65	2090	500	5010	10	1	12945932	919	-9.71	3.24	12	0.16	-731.00	2194.00	21250	20240327	-66.59	6840	20241209	3.80	9740	-27.10	20250212	6850	3.65	20250311	21250	-66.59	20240327	6840	3.80	20241209	0.67	N	388870	500	64 억		0	N	N	1	N	00	N
87	20250314	111230	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	50	2	0.72	113629520	16035	46.66	6950	7180	6950	9060	4880	6970	7086.34	0.00	0	1071	7236	7102	7016	6882	6796	7060	6840	65	2090	500	5010	10	1	12945932	909	-9.60	3.20	12	0.12	-731.00	2194.00	21250	20240327	-66.96	6840	20241209	2.63	9740	-27.93	20250212	6850	2.48	20250311	21250	-66.96	20240327	6840	2.63	20241209	0.67	N	388870	500	64 억		0	N	N	1	N	00	N
88	20250314	101228	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7060	90	2	1.29	87372690	12314	35.83	6950	7180	6950	9060	4880	6970	7095.39	0.00	0	1753	7236	7102	7016	6882	6796	7060	6840	65	2090	500	5010	10	1	12945932	914	-9.66	3.22	12	0.10	-731.00	2194.00	21250	20240327	-66.78	6840	20241209	3.22	9740	-27.52	20250212	6850	3.07	20250311	21250	-66.78	20240327	6840	3.22	20241209	0.67	N	388870	500	64 억		0	N	N	1	N	00	N
89	20250314	091234	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7070	100	2	1.43	37642170	5290	15.39	6950	7180	6950	9060	4880	6970	7115.72	0.00	0	-3346	7236	7102	7016	6882	6796	7060	6840	65	2090	500	5010	10	1	12945932	915	-9.67	3.22	12	0.04	-731.00	2194.00	21250	20240327	-66.73	6840	20241209	3.36	9740	-27.41	20250212	6850	3.21	20250311	21250	-66.73	20240327	6840	3.36	20241209	0.67	N	388870	500	64 억		0	N	N	1	N	00	N
90	20250313	161221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6970	-60	5	-0.85	239794355	34136	55.20	7050	7150	6930	9130	4930	7030	7025.16	0.00	0	-6056	7516	7272	7086	6842	6656	7180	6750	65	2100	500	5060	10	1	12945932	902	-9.53	3.18	12	0.26	-731.00	2194.00	21250	20240327	-67.20	6840	20241209	1.90	9740	-28.44	20250212	6850	1.75	20250311	21250	-67.20	20240327	6840	1.90	20241209	0.69	N	388870	500	64 억		0	N	N	1	N	00	N
91	20250313	151221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	-10	5	-0.14	223350625	31778	51.39	7050	7150	6930	9130	4930	7030	7028.47	0.00	0	-5806	7516	7272	7086	6842	6656	7180	6750	65	2100	500	5060	10	1	12945932	909	-9.60	3.20	12	0.25	-731.00	2194.00	21250	20240327	-66.96	6840	20241209	2.63	9740	-27.93	20250212	6850	2.48	20250311	21250	-66.96	20240327	6840	2.63	20241209	0.69	N	388870	500	64 억		0	N	N	1	N	00	N
92	20250313	141222	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7000	-30	5	-0.43	201076295	28599	46.25	7050	7150	6930	9130	4930	7030	7030.89	0.00	0	-4793	7516	7272	7086	6842	6656	7180	6750	65	2100	500	5060	10	1	12945932	906	-9.58	3.19	12	0.22	-731.00	2194.00	21250	20240327	-67.06	6840	20241209	2.34	9740	-28.13	20250212	6850	2.19	20250311	21250	-67.06	20240327	6840	2.34	20241209	0.69	N	388870	500	64 억		0	N	N	1	N	00	N
93	20250313	131221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6980	-50	5	-0.71	181644530	25810	41.74	7050	7150	6940	9130	4930	7030	7037.76	0.00	0	-4310	7516	7272	7086	6842	6656	7180	6750	65	2100	500	5060	10	1	12945932	904	-9.55	3.18	12	0.20	-731.00	2194.00	21250	20240327	-67.15	6840	20241209	2.05	9740	-28.34	20250212	6850	1.90	20250311	21250	-67.15	20240327	6840	2.05	20241209	0.69	N	388870	500	64 억		0	N	N	1	N	00	N
94	20250313	121221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	-10	5	-0.14	166344350	23614	38.19	7050	7150	6960	9130	4930	7030	7044.31	0.00	0	-3170	7516	7272	7086	6842	6656	7180	6750	65	2100	500	5060	10	1	12945932	909	-9.60	3.20	12	0.18	-731.00	2194.00	21250	20240327	-66.96	6840	20241209	2.63	9740	-27.93	20250212	6850	2.48	20250311	21250	-66.96	20240327	6840	2.63	20241209	0.69	N	388870	500	64 억		0	N	N	1	N	00	N
95	20250313	111224	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7080	50	2	0.71	140345310	19913	32.20	7050	7150	7000	9130	4930	7030	7047.92	0.00	0	-1787	7516	7272	7086	6842	6656	7180	6750	65	2100	500	5060	10	1	12945932	917	-9.69	3.23	12	0.15	-731.00	2194.00	21250	20240327	-66.68	6840	20241209	3.51	9740	-27.31	20250212	6850	3.36	20250311	21250	-66.68	20240327	6840	3.51	20241209	0.69	N	388870	500	64 억		0	N	N	1	N	00	N
96	20250313	101221	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7040	10	2	0.14	114529200	16250	26.28	7050	7150	7000	9130	4930	7030	7047.95	0.00	0	-1341	7516	7272	7086	6842	6656	7180	6750	65	2100	500	5060	10	1	12945932	911	-9.63	3.21	12	0.13	-731.00	2194.00	21250	20240327	-66.87	6840	20241209	2.92	9740	-27.72	20250212	6850	2.77	20250311	21250	-66.87	20240327	6840	2.92	20241209	0.69	N	388870	500	64 억		0	N	N	1	N	00	N
97	20250313	091224	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7140	110	2	1.56	35133900	4959	8.02	7050	7150	7030	9130	4930	7030	7084.88	0.00	0	-319	7516	7272	7086	6842	6656	7180	6750	65	2100	500	5060	10	1	12945932	924	-9.77	3.25	12	0.04	-731.00	2194.00	21250	20240327	-66.40	6840	20241209	4.39	9740	-26.69	20250212	6850	4.23	20250311	21250	-66.40	20240327	6840	4.39	20241209	0.69	N	388870	500	64 억		0	N	N	1	N	00	N
98	20250312	161215	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7030	-10	5	-0.14	436081070	61804	116.35	7080	7330	6900	9150	4930	7040	7056.02	0.00	0	-4487	7220	7130	6990	6900	6760	7175	6945	65	2110	500	5060	10	1	12945932	910	-9.62	3.20	12	0.48	-731.00	2194.00	21250	20240327	-66.92	6840	20241209	2.78	9740	-27.82	20250212	6850	2.63	20250311	21250	-66.92	20240327	6840	2.78	20241209	0.69	N	388870	500	64 억		0	N	N	1	N	00	N
99	20250312	151218	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6990	-50	5	-0.71	419893590	59490	112.00	7080	7330	6900	9150	4930	7040	7058.22	0.00	0	-4119	7220	7130	6990	6900	6760	7175	6945	65	2110	500	5060	10	1	12945932	905	-9.56	3.19	12	0.46	-731.00	2194.00	21250	20240327	-67.11	6840	20241209	2.19	9740	-28.23	20250212	6850	2.04	20250311	21250	-67.11	20240327	6840	2.19	20241209	0.69	N	388870	500	64 억		0	N	N	0	N	00	N
100	20250312	141213	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6960	-80	5	-1.14	337714005	47728	89.85	7080	7330	6900	9150	4930	7040	7075.80	0.00	0	-6327	7220	7130	6990	6900	6760	7175	6945	65	2110	500	5060	10	1	12945932	901	-9.52	3.17	12	0.37	-731.00	2194.00	21250	20240327	-67.25	6840	20241209	1.75	9740	-28.54	20250212	6850	1.61	20250311	21250	-67.25	20240327	6840	1.75	20241209	0.69	N	388870	500	64 억		0	N	N	0	N	00	N
101	20250312	131214	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	-20	5	-0.28	249123545	35028	65.94	7080	7330	6990	9150	4930	7040	7112.13	0.00	0	-131	7220	7130	6990	6900	6760	7175	6945	65	2110	500	5060	10	1	12945932	909	-9.60	3.20	12	0.27	-731.00	2194.00	21250	20240327	-66.96	6840	20241209	2.63	9740	-27.93	20250212	6850	2.48	20250311	21250	-66.96	20240327	6840	2.63	20241209	0.69	N	388870	500	64 억		0	N	N	0	N	00	N
102	20250312	121219	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7070	30	2	0.43	189664495	26543	49.97	7080	7330	7020	9150	4930	7040	7145.56	0.00	0	-370	7220	7130	6990	6900	6760	7175	6945	65	2110	500	5060	10	1	12945932	915	-9.67	3.22	12	0.21	-731.00	2194.00	21250	20240327	-66.73	6840	20241209	3.36	9740	-27.41	20250212	6850	3.21	20250311	21250	-66.73	20240327	6840	3.36	20241209	0.69	N	388870	500	64 억		0	N	N	0	N	00	N
103	20250312	111209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7100	60	2	0.85	175424735	24526	46.17	7080	7330	7040	9150	4930	7040	7152.60	0.00	0	876	7220	7130	6990	6900	6760	7175	6945	65	2110	500	5060	10	1	12945932	919	-9.71	3.24	12	0.19	-731.00	2194.00	21250	20240327	-66.59	6840	20241209	3.80	9740	-27.10	20250212	6850	3.65	20250311	21250	-66.59	20240327	6840	3.80	20241209	0.69	N	388870	500	64 억		0	N	N	0	N	00	N
104	20250312	101211	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7100	60	2	0.85	150289835	20968	39.47	7080	7330	7040	9150	4930	7040	7167.58	0.00	0	1072	7220	7130	6990	6900	6760	7175	6945	65	2110	500	5060	10	1	12945932	919	-9.71	3.24	12	0.16	-731.00	2194.00	21250	20240327	-66.59	6840	20241209	3.80	9740	-27.10	20250212	6850	3.65	20250311	21250	-66.59	20240327	6840	3.80	20241209	0.69	N	388870	500	64 억		0	N	N	0	N	00	N
105	20250312	091220	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7170	130	2	1.85	16741400	2357	4.44	7080	7180	7070	9150	4930	7040	7102.84	0.00	0	-509	7220	7130	6990	6900	6760	7175	6945	65	2110	500	5060	10	1	12945932	928	-9.81	3.27	12	0.02	-731.00	2194.00	21250	20240327	-66.26	6840	20241209	4.82	9740	-26.39	20250212	6850	4.67	20250311	21250	-66.26	20240327	6840	4.82	20241209	0.69	N	388870	500	64 억		0	N	N	0	N	00	N
106	20250311	161205	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7040	-120	5	-1.68	368287710	52899	155.12	6970	7080	6850	9300	5020	7160	6962.08	0.00	0	2402	7306	7232	7106	7032	6906	7270	7070	65	2140	500	5150	10	1	12945932	911	-9.63	3.21	12	0.41	-731.00	2194.00	21250	20240327	-66.87	6840	20241209	2.92	9740	-27.72	20250212	6850	2.77	20250311	21250	-66.87	20240327	6840	2.92	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
107	20250311	151208	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6990	-170	5	-2.37	349822370	50268	147.40	6970	7080	6850	9300	5020	7160	6959.15	0.00	0	2583	7306	7232	7106	7032	6906	7270	7070	65	2140	500	5150	10	1	12945932	905	-9.56	3.19	12	0.39	-731.00	2194.00	21250	20240327	-67.11	6840	20241209	2.19	9740	-28.23	20250212	6850	2.04	20250311	21250	-67.11	20240327	6840	2.19	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
108	20250311	141212	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7040	-120	5	-1.68	316430620	45501	133.42	6970	7080	6850	9300	5020	7160	6954.37	0.00	0	1989	7306	7232	7106	7032	6906	7270	7070	65	2140	500	5150	10	1	12945932	911	-9.63	3.21	12	0.35	-731.00	2194.00	21250	20240327	-66.87	6840	20241209	2.92	9740	-27.72	20250212	6850	2.77	20250311	21250	-66.87	20240327	6840	2.92	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
109	20250311	131209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6950	-210	5	-2.93	233468640	33673	98.74	6970	7080	6850	9300	5020	7160	6933.41	0.00	0	-4603	7306	7232	7106	7032	6906	7270	7070	65	2140	500	5150	10	1	12945932	900	-9.51	3.17	12	0.26	-731.00	2194.00	21250	20240327	-67.29	6840	20241209	1.61	9740	-28.64	20250212	6850	1.46	20250311	21250	-67.29	20240327	6840	1.61	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
110	20250311	121206	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7020	-140	5	-1.96	226477650	32667	95.79	6970	7080	6850	9300	5020	7160	6932.92	0.00	0	-4445	7306	7232	7106	7032	6906	7270	7070	65	2140	500	5150	10	1	12945932	909	-9.60	3.20	12	0.25	-731.00	2194.00	21250	20240327	-66.96	6840	20241209	2.63	9740	-27.93	20250212	6850	2.48	20250311	21250	-66.96	20240327	6840	2.63	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
111	20250311	111207	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6950	-210	5	-2.93	201832095	29138	85.44	6970	7080	6850	9300	5020	7160	6926.77	0.00	0	-5733	7306	7232	7106	7032	6906	7270	7070	65	2140	500	5150	10	1	12945932	900	-9.51	3.17	12	0.23	-731.00	2194.00	21250	20240327	-67.29	6840	20241209	1.61	9740	-28.64	20250212	6850	1.46	20250311	21250	-67.29	20240327	6840	1.61	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
112	20250311	101208	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6970	-190	5	-2.65	118536585	17062	50.03	6970	7080	6900	9300	5020	7160	6947.40	0.00	0	-3508	7306	7232	7106	7032	6906	7270	7070	65	2140	500	5150	10	1	12945932	902	-9.53	3.18	12	0.13	-731.00	2194.00	21250	20240327	-67.20	6840	20241209	1.90	9740	-28.44	20250212	6900	1.01	20250311	21250	-67.20	20240327	6840	1.90	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
113	20250311	091209	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6950	-210	5	-2.93	23382045	3372	9.89	6970	7000	6900	9300	5020	7160	6934.18	0.00	0	-1715	7306	7232	7106	7032	6906	7270	7070	65	2140	500	5150	10	1	12945932	900	-9.51	3.17	12	0.03	-731.00	2194.00	21250	20240327	-67.29	6840	20241209	1.61	9740	-28.64	20250212	6900	0.72	20250311	21250	-67.29	20240327	6840	1.61	20241209	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
114	20250310	161158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7160	-10	5	-0.14	240204640	33939	50.59	7100	7180	6980	9320	5020	7170	7077.54	0.00	0	-3092	7483	7326	7213	7056	6943	7270	7000	65	2150	500	5160	10	1	12945932	927	-9.79	3.26	12	0.26	-731.00	2194.00	21250	20240327	-66.31	6840	20241209	4.68	9740	-26.49	20250212	6980	2.58	20250310	21250	-66.31	20240327	6840	4.68	20241209	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
115	20250310	151206	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7140	-30	5	-0.42	219173560	30989	46.19	7100	7180	6980	9320	5020	7170	7072.62	0.00	0	-2550	7483	7326	7213	7056	6943	7270	7000	65	2150	500	5160	10	1	12945932	924	-9.77	3.25	12	0.24	-731.00	2194.00	21250	20240327	-66.40	6840	20241209	4.39	9740	-26.69	20250212	6980	2.29	20250310	21250	-66.40	20240327	6840	4.39	20241209	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
116	20250310	141204	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7110	-60	5	-0.84	212266300	30019	44.75	7100	7180	6980	9320	5020	7170	7071.06	0.00	0	-2262	7483	7326	7213	7056	6943	7270	7000	65	2150	500	5160	10	1	12945932	920	-9.73	3.24	12	0.23	-731.00	2194.00	21250	20240327	-66.54	6840	20241209	3.95	9740	-27.00	20250212	6980	1.86	20250310	21250	-66.54	20240327	6840	3.95	20241209	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
117	20250310	131202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7130	-40	5	-0.56	188989100	26760	39.89	7100	7170	6980	9320	5020	7170	7062.37	0.00	0	-2185	7483	7326	7213	7056	6943	7270	7000	65	2150	500	5160	10	1	12945932	923	-9.75	3.25	12	0.21	-731.00	2194.00	21250	20240327	-66.45	6840	20241209	4.24	9740	-26.80	20250212	6980	2.15	20250310	21250	-66.45	20240327	6840	4.24	20241209	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
118	20250310	121159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7080	-90	5	-1.26	139130080	19716	29.39	7100	7170	6980	9320	5020	7170	7056.71	0.00	0	-1665	7483	7326	7213	7056	6943	7270	7000	65	2150	500	5160	10	1	12945932	917	-9.69	3.23	12	0.15	-731.00	2194.00	21250	20240327	-66.68	6840	20241209	3.51	9740	-27.31	20250212	6980	1.43	20250310	21250	-66.68	20240327	6840	3.51	20241209	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
119	20250310	111159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7040	-130	5	-1.81	123342550	17477	26.05	7100	7170	6990	9320	5020	7170	7057.42	0.00	0	-1052	7483	7326	7213	7056	6943	7270	7000	65	2150	500	5160	10	1	12945932	911	-9.63	3.21	12	0.13	-731.00	2194.00	21250	20240327	-66.87	6840	20241209	2.92	9740	-27.72	20250212	6990	0.72	20250310	21250	-66.87	20240327	6840	2.92	20241209	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
120	20250310	101159	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7060	-110	5	-1.53	66394480	9380	13.98	7100	7170	7040	9320	5020	7170	7078.30	0.00	0	-2451	7483	7326	7213	7056	6943	7270	7000	65	2150	500	5160	10	1	12945932	914	-9.66	3.22	12	0.07	-731.00	2194.00	21250	20240327	-66.78	6840	20241209	3.22	9740	-27.52	20250212	7000	0.86	20250304	21250	-66.78	20240327	6840	3.22	20241209	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
121	20250310	091200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7160	-10	5	-0.14	20788290	2935	4.37	7100	7170	7050	9320	5020	7170	7082.89	0.00	0	-1394	7483	7326	7213	7056	6943	7270	7000	65	2150	500	5160	10	1	12945932	927	-9.79	3.26	12	0.02	-731.00	2194.00	21250	20240327	-66.31	6840	20241209	4.68	9740	-26.49	20250212	7000	2.29	20250304	21250	-66.31	20240327	6840	4.68	20241209	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
122	20250307	161158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7170	-130	5	-1.78	479736720	67024	118.62	7280	7370	7100	9490	5110	7300	7157.67	0.00	0	-5680	7826	7562	7386	7122	6946	7475	7035	65	2190	500	5250	10	1	12945932	928	-9.81	3.27	12	0.52	-731.00	2194.00	21250	20240327	-66.26	6840	20241209	4.82	9740	-26.39	20250212	7000	2.43	20250304	21250	-66.26	20240327	6840	4.82	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
123	20250307	151202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7150	-150	5	-2.05	444596460	62091	109.89	7280	7370	7110	9490	5110	7300	7160.40	0.00	0	-4255	7826	7562	7386	7122	6946	7475	7035	65	2190	500	5250	10	1	12945932	926	-9.78	3.26	12	0.48	-731.00	2194.00	21250	20240327	-66.35	6840	20241209	4.53	9740	-26.59	20250212	7000	2.14	20250304	21250	-66.35	20240327	6840	4.53	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
124	20250307	141158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7130	-170	5	-2.33	361403530	50476	89.33	7280	7360	7110	9490	5110	7300	7159.91	0.00	0	-5597	7826	7562	7386	7122	6946	7475	7035	65	2190	500	5250	10	1	12945932	923	-9.75	3.25	12	0.39	-731.00	2194.00	21250	20240327	-66.45	6840	20241209	4.24	9740	-26.80	20250212	7000	1.86	20250304	21250	-66.45	20240327	6840	4.24	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
125	20250307	131201	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7130	-170	5	-2.33	176447190	24554	43.46	7280	7360	7110	9490	5110	7300	7186.09	0.00	0	-6944	7826	7562	7386	7122	6946	7475	7035	65	2190	500	5250	10	1	12945932	923	-9.75	3.25	12	0.19	-731.00	2194.00	21250	20240327	-66.45	6840	20241209	4.24	9740	-26.80	20250212	7000	1.86	20250304	21250	-66.45	20240327	6840	4.24	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
126	20250307	121200	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7120	-180	5	-2.47	166775380	23198	41.06	7280	7360	7110	9490	5110	7300	7189.21	0.00	0	-6470	7826	7562	7386	7122	6946	7475	7035	65	2190	500	5250	10	1	12945932	922	-9.74	3.25	12	0.18	-731.00	2194.00	21250	20240327	-66.49	6840	20241209	4.09	9740	-26.90	20250212	7000	1.71	20250304	21250	-66.49	20240327	6840	4.09	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
127	20250307	111158	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7230	-70	5	-0.96	84577270	11714	20.73	7280	7360	7160	9490	5110	7300	7220.19	0.00	0	-1371	7826	7562	7386	7122	6946	7475	7035	65	2190	500	5250	10	1	12945932	936	-9.89	3.30	12	0.09	-731.00	2194.00	21250	20240327	-65.98	6840	20241209	5.70	9740	-25.77	20250212	7000	3.29	20250304	21250	-65.98	20240327	6840	5.70	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
128	20250307	101155	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7240	-60	5	-0.82	52663200	7294	12.91	7280	7360	7160	9490	5110	7300	7220.07	0.00	0	1037	7826	7562	7386	7122	6946	7475	7035	65	2190	500	5250	10	1	12945932	937	-9.90	3.30	12	0.06	-731.00	2194.00	21250	20240327	-65.93	6840	20241209	5.85	9740	-25.67	20250212	7000	3.43	20250304	21250	-65.93	20240327	6840	5.85	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
129	20250307	091202	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7230	-70	5	-0.96	20780950	2884	5.10	7280	7280	7160	9490	5110	7300	7205.60	0.00	0	1273	7826	7562	7386	7122	6946	7475	7035	65	2190	500	5250	10	1	12945932	936	-9.89	3.30	12	0.02	-731.00	2194.00	21250	20240327	-65.98	6840	20241209	5.70	9740	-25.77	20250212	7000	3.29	20250304	21250	-65.98	20240327	6840	5.70	20241209	0.85	N	388870	500	64 억		0	N	N	0	N	00	N
130	20250306	161150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7300	-200	5	-2.67	407888310	55336	53.70	7500	7650	7210	9750	5250	7500	7371.12	0.00	0	-5846	7973	7736	7593	7356	7213	7855	7475	65	2250	500	5400	10	1	12945932	945	-9.99	3.33	12	0.43	-731.00	2194.00	21250	20240327	-65.65	6840	20241209	6.73	9740	-25.05	20250212	7000	4.29	20250304	21250	-65.65	20240327	6840	6.73	20241209	0.85	N	388870	500	64 억		0	N	N	4	N	00	N
131	20250306	151151	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7290	-210	5	-2.80	380877250	51635	50.11	7500	7650	7210	9750	5250	7500	7376.34	0.00	0	-6076	7973	7736	7593	7356	7213	7855	7475	65	2250	500	5400	10	1	12945932	944	-9.97	3.32	12	0.40	-731.00	2194.00	21250	20240327	-65.69	6840	20241209	6.58	9740	-25.15	20250212	7000	4.14	20250304	21250	-65.69	20240327	6840	6.58	20241209	0.85	N	388870	500	64 억		0	N	N	4	N	00	N
132	20250306	141150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7370	-130	5	-1.73	286936660	38738	37.59	7500	7650	7210	9750	5250	7500	7407.11	0.00	0	1062	7973	7736	7593	7356	7213	7855	7475	65	2250	500	5400	10	1	12945932	954	-10.08	3.36	12	0.30	-731.00	2194.00	21250	20240327	-65.32	6840	20241209	7.75	9740	-24.33	20250212	7000	5.29	20250304	21250	-65.32	20240327	6840	7.75	20241209	0.85	N	388870	500	64 억		0	N	N	4	N	00	N
133	20250306	131150	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7380	-120	5	-1.60	255535615	34467	33.45	7500	7650	7210	9750	5250	7500	7413.92	0.00	0	1698	7973	7736	7593	7356	7213	7855	7475	65	2250	500	5400	10	1	12945932	955	-10.10	3.36	12	0.27	-731.00	2194.00	21250	20240327	-65.27	6840	20241209	7.89	9740	-24.23	20250212	7000	5.43	20250304	21250	-65.27	20240327	6840	7.89	20241209	0.85	N	388870	500	64 억		0	N	N	4	N	00	N
134	20250306	121149	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7380	-120	5	-1.60	211769775	28523	27.68	7500	7650	7210	9750	5250	7500	7424.53	0.00	0	2894	7973	7736	7593	7356	7213	7855	7475	65	2250	500	5400	10	1	12945932	955	-10.10	3.36	12	0.22	-731.00	2194.00	21250	20240327	-65.27	6840	20241209	7.89	9740	-24.23	20250212	7000	5.43	20250304	21250	-65.27	20240327	6840	7.89	20241209	0.85	N	388870	500	64 억		0	N	N	4	N	00	N
135	20250306	111146	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7480	-20	5	-0.27	186653435	25134	24.39	7500	7650	7210	9750	5250	7500	7426.33	0.00	0	4082	7973	7736	7593	7356	7213	7855	7475	65	2250	500	5400	10	1	12945932	968	-10.23	3.41	12	0.19	-731.00	2194.00	21250	20240327	-64.80	6840	20241209	9.36	9740	-23.20	20250212	7000	6.86	20250304	21250	-64.80	20240327	6840	9.36	20241209	0.85	N	388870	500	64 억		0	N	N	4	N	00	N
136	20250306	101149	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7400	-100	5	-1.33	168342515	22671	22.00	7500	7650	7210	9750	5250	7500	7425.46	0.00	0	3604	7973	7736	7593	7356	7213	7855	7475	65	2250	500	5400	10	1	12945932	958	-10.12	3.37	12	0.18	-731.00	2194.00	21250	20240327	-65.18	6840	20241209	8.19	9740	-24.02	20250212	7000	5.71	20250304	21250	-65.18	20240327	6840	8.19	20241209	0.85	N	388870	500	64 억		0	N	N	4	N	00	N
137	20250306	091153	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7470	-30	5	-0.40	60970560	8092	7.85	7500	7650	7440	9750	5250	7500	7534.67	0.00	0	-1134	7973	7736	7593	7356	7213	7855	7475	65	2250	500	5400	10	1	12945932	967	-10.22	3.40	12	0.06	-731.00	2194.00	21250	20240327	-64.85	6840	20241209	9.21	9740	-23.31	20250212	7000	6.71	20250304	21250	-64.85	20240327	6840	9.21	20241209	0.85	N	388870	500	64 억		0	N	N	4	N	00	N
138	20250305	161134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7500	60	2	0.81	788528790	102632	94.44	7450	7830	7450	9670	5210	7440	7683.09	0.00	0	929	7800	7620	7310	7130	6820	7710	7220	65	2230	500	5350	10	1	12945932	971	-10.26	3.42	12	0.79	-731.00	2194.00	21250	20240327	-64.71	6840	20241209	9.65	9740	-23.00	20250212	7000	7.14	20250304	21250	-64.71	20240327	6840	9.65	20241209	0.84	N	388870	500	64 억		0	N	N	4	N	00	N
139	20250305	151141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7810	370	2	4.97	690339390	89746	82.58	7450	7830	7450	9670	5210	7440	7692.15	0.00	0	-4442	7800	7620	7310	7130	6820	7710	7220	65	2230	500	5350	10	1	12945932	1011	-10.68	3.56	12	0.69	-731.00	2194.00	21250	20240327	-63.25	6840	20241209	14.18	9740	-19.82	20250212	7000	11.57	20250304	21250	-63.25	20240327	6840	14.18	20241209	0.84	N	388870	500	64 억		0	N	N	31	N	00	N
140	20250305	141141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7730	290	2	3.90	530633820	69069	63.55	7450	7820	7450	9670	5210	7440	7682.66	0.00	0	-7087	7800	7620	7310	7130	6820	7710	7220	65	2230	500	5350	10	1	12945932	1001	-10.57	3.52	12	0.53	-731.00	2194.00	21250	20240327	-63.62	6840	20241209	13.01	9740	-20.64	20250212	7000	10.43	20250304	21250	-63.62	20240327	6840	13.01	20241209	0.84	N	388870	500	64 억		0	N	N	31	N	00	N
141	20250305	131136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7550	110	2	1.48	460266280	59912	55.13	7450	7820	7450	9670	5210	7440	7682.37	0.00	0	-5721	7800	7620	7310	7130	6820	7710	7220	65	2230	500	5350	10	1	12945932	977	-10.33	3.44	12	0.46	-731.00	2194.00	21250	20240327	-64.47	6840	20241209	10.38	9740	-22.48	20250212	7000	7.86	20250304	21250	-64.47	20240327	6840	10.38	20241209	0.84	N	388870	500	64 억		0	N	N	31	N	00	N
142	20250305	121139	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7540	100	2	1.34	435221110	56594	52.08	7450	7820	7450	9670	5210	7440	7690.23	0.00	0	-5725	7800	7620	7310	7130	6820	7710	7220	65	2230	500	5350	10	1	12945932	976	-10.31	3.44	12	0.44	-731.00	2194.00	21250	20240327	-64.52	6840	20241209	10.23	9740	-22.59	20250212	7000	7.71	20250304	21250	-64.52	20240327	6840	10.23	20241209	0.84	N	388870	500	64 억		0	N	N	31	N	00	N
143	20250305	111133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7750	310	2	4.17	396074240	51462	47.35	7450	7820	7450	9670	5210	7440	7696.44	0.00	0	-2913	7800	7620	7310	7130	6820	7710	7220	65	2230	500	5350	10	1	12945932	1003	-10.60	3.53	12	0.40	-731.00	2194.00	21250	20240327	-63.53	6840	20241209	13.30	9740	-20.43	20250212	7000	10.71	20250304	21250	-63.53	20240327	6840	13.30	20241209	0.84	N	388870	500	64 억		0	N	N	31	N	00	N
144	20250305	101136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7690	250	2	3.36	302499290	39281	36.14	7450	7820	7450	9670	5210	7440	7700.91	0.00	0	102	7800	7620	7310	7130	6820	7710	7220	65	2230	500	5350	10	1	12945932	996	-10.52	3.51	12	0.30	-731.00	2194.00	21250	20240327	-63.81	6840	20241209	12.43	9740	-21.05	20250212	7000	9.86	20250304	21250	-63.81	20240327	6840	12.43	20241209	0.84	N	388870	500	64 억		0	N	N	31	N	00	N
145	20250305	091137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7660	220	2	2.96	132747320	17291	15.91	7450	7790	7450	9670	5210	7440	7677.25	0.00	0	-940	7800	7620	7310	7130	6820	7710	7220	65	2230	500	5350	10	1	12945932	992	-10.48	3.49	12	0.13	-731.00	2194.00	21250	20240327	-63.95	6840	20241209	11.99	9740	-21.36	20250212	7000	9.43	20250304	21250	-63.95	20240327	6840	11.99	20241209	0.84	N	388870	500	64 억		0	N	N	31	N	00	N
146	20250304	161124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7440	130	2	1.78	781246905	108516	44.83	7160	7490	7000	9500	5120	7310	7199.02	0.00	0	2142	8256	7782	7496	7022	6736	7640	6880	65	2190	500	5260	10	1	12945932	963	-10.18	3.39	12	0.84	-731.00	2194.00	21250	20240327	-64.99	6840	20241209	8.77	9740	-23.61	20250212	7000	6.29	20250304	21250	-64.99	20240327	6840	8.77	20241209	0.85	N	388870	500	64 억		0	N	N	31	N	00	N
147	20250304	151120	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7440	130	2	1.78	768804625	106845	44.14	7160	7490	7000	9500	5120	7310	7195.51	0.00	0	2309	8256	7782	7496	7022	6736	7640	6880	65	2190	500	5260	10	1	12945932	963	-10.18	3.39	12	0.83	-731.00	2194.00	21250	20240327	-64.99	6840	20241209	8.77	9740	-23.61	20250212	7000	6.29	20250304	21250	-64.99	20240327	6840	8.77	20241209	0.85	N	388870	500	64 억		0	N	N	52	N	00	N
148	20250304	141125	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7420	110	2	1.50	648861200	90661	37.45	7160	7430	7000	9500	5120	7310	7157.00	0.00	0	13365	8256	7782	7496	7022	6736	7640	6880	65	2190	500	5260	10	1	12945932	961	-10.15	3.38	12	0.70	-731.00	2194.00	21250	20240327	-65.08	6840	20241209	8.48	9740	-23.82	20250212	7000	6.00	20250304	21250	-65.08	20240327	6840	8.48	20241209	0.85	N	388870	500	64 억		0	N	N	52	N	00	N
149	20250304	131122	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7320	10	2	0.14	559650230	78423	32.40	7160	7320	7000	9500	5120	7310	7136.30	0.00	0	11275	8256	7782	7496	7022	6736	7640	6880	65	2190	500	5260	10	1	12945932	948	-10.01	3.34	12	0.61	-731.00	2194.00	21250	20240327	-65.55	6840	20241209	7.02	9740	-24.85	20250212	7000	4.57	20250304	21250	-65.55	20240327	6840	7.02	20241209	0.85	N	388870	500	64 억		0	N	N	52	N	00	N
150	20250304	121119	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7250	-60	5	-0.82	478856460	67310	27.81	7160	7310	7000	9500	5120	7310	7114.19	0.00	0	9711	8256	7782	7496	7022	6736	7640	6880	65	2190	500	5260	10	1	12945932	939	-9.92	3.30	12	0.52	-731.00	2194.00	21250	20240327	-65.88	6840	20241209	5.99	9740	-25.56	20250212	7000	3.57	20250304	21250	-65.88	20240327	6840	5.99	20241209	0.85	N	388870	500	64 억		0	N	N	52	N	00	N
151	20250304	111123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7160	-150	5	-2.05	390855430	55091	22.76	7160	7310	7000	9500	5120	7310	7094.72	0.00	0	5148	8256	7782	7496	7022	6736	7640	6880	65	2190	500	5260	10	1	12945932	927	-9.79	3.26	12	0.43	-731.00	2194.00	21250	20240327	-66.31	6840	20241209	4.68	9740	-26.49	20250212	7000	2.29	20250304	21250	-66.31	20240327	6840	4.68	20241209	0.85	N	388870	500	64 억		0	N	N	52	N	00	N
152	20250304	101117	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7080	-230	5	-3.15	266246580	37509	15.50	7160	7310	7000	9500	5120	7310	7098.21	0.00	0	-3707	8256	7782	7496	7022	6736	7640	6880	65	2190	500	5260	10	1	12945932	917	-9.69	3.23	12	0.29	-731.00	2194.00	21250	20240327	-66.68	6840	20241209	3.51	9740	-27.31	20250212	7000	1.14	20250304	21250	-66.68	20240327	6840	3.51	20241209	0.85	N	388870	500	64 억		0	N	N	52	N	00	N
153	20250304	091115	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	7240	-70	5	-0.96	69350950	9657	3.99	7160	7310	7100	9500	5120	7310	7181.42	0.00	0	-2677	8256	7782	7496	7022	6736	7640	6880	65	2190	500	5260	10	1	12945932	937	-9.90	3.30	12	0.07	-731.00	2194.00	21250	20240327	-65.93	6840	20241209	5.85	9740	-25.67	20250212	7100	1.97	20250304	21250	-65.93	20240327	6840	5.85	20241209	0.85	N	388870	500	64 억		0	N	N	52	N	00	N