KissMeData/226950/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43850	1750	2	4.16	17028025025	398974	125.27	42100	44200	41200	54700	29500	42100	42660.25	2.39	-10306	45166	43632	42666	41132	40166	43150	40650	96	12600	500	29470	50	1	19151450	8398	-19.77	45.35	12	2.08	-2218.00	967.00	64000	20250307	-31.48	8280	20240624	429.59	64000	-31.48	20250307	13380	227.73	20250117	64000	-31.48	20250307	8280	429.59	20240624	0.28	N	226950	500	95 억	457013	N	N	436	N	00	N
3	20250328	151033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43150	1050	2	2.49	13153634200	310474	97.48	42100	44000	41200	54700	29500	42100	42366.40	2.39	-20227	45166	43632	42666	41132	40166	43150	40650	96	12600	500	29470	50	1	19151450	8264	-19.45	44.62	12	1.62	-2218.00	967.00	64000	20250307	-32.58	8280	20240624	421.14	64000	-32.58	20250307	13380	222.50	20250117	64000	-32.58	20250307	8280	421.14	20240624	0.28	N	226950	500	95 억	457013	N	N	511	N	00	N
4	20250328	141035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41350	-750	5	-1.78	11394008850	268813	84.40	42100	44000	41250	54700	29500	42100	42386.50	2.39	-29554	45166	43632	42666	41132	40166	43150	40650	96	12600	500	29470	50	1	19151450	7919	-18.64	42.76	12	1.40	-2218.00	967.00	64000	20250307	-35.39	8280	20240624	399.40	64000	-35.39	20250307	13380	209.04	20250117	64000	-35.39	20250307	8280	399.40	20240624	0.28	N	226950	500	95 억	457013	N	N	511	N	00	N
5	20250328	131032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41700	-400	5	-0.95	10118276875	238109	74.76	42100	44000	41350	54700	29500	42100	42494.50	2.39	-27359	45166	43632	42666	41132	40166	43150	40650	96	12600	500	29470	50	1	19151450	7986	-18.80	43.12	12	1.24	-2218.00	967.00	64000	20250307	-34.84	8280	20240624	403.62	64000	-34.84	20250307	13380	211.66	20250117	64000	-34.84	20250307	8280	403.62	20240624	0.28	N	226950	500	95 억	457013	N	N	511	N	00	N
6	20250328	121032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42050	-50	5	-0.12	9263111575	217661	68.34	42100	44000	41350	54700	29500	42100	42557.76	2.39	-29088	45166	43632	42666	41132	40166	43150	40650	96	12600	500	29470	50	1	19151450	8053	-18.96	43.49	12	1.14	-2218.00	967.00	64000	20250307	-34.30	8280	20240624	407.85	64000	-34.30	20250307	13380	214.28	20250117	64000	-34.30	20250307	8280	407.85	20240624	0.28	N	226950	500	95 억	457013	N	N	511	N	00	N
7	20250328	111027	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41650	-450	5	-1.07	8379700175	196437	61.68	42100	44000	41350	54700	29500	42100	42658.79	2.39	-26960	45166	43632	42666	41132	40166	43150	40650	96	12600	500	29470	50	1	19151450	7977	-18.78	43.07	12	1.03	-2218.00	967.00	64000	20250307	-34.92	8280	20240624	403.02	64000	-34.92	20250307	13380	211.29	20250117	64000	-34.92	20250307	8280	403.02	20240624	0.28	N	226950	500	95 억	457013	N	N	511	N	00	N
8	20250328	101035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42150	50	2	0.12	7028102950	164169	51.55	42100	44000	41350	54700	29500	42100	42810.67	2.39	-25218	45166	43632	42666	41132	40166	43150	40650	96	12600	500	29470	50	1	19151450	8072	-19.00	43.59	12	0.86	-2218.00	967.00	64000	20250307	-34.14	8280	20240624	409.06	64000	-34.14	20250307	13380	215.02	20250117	64000	-34.14	20250307	8280	409.06	20240624	0.28	N	226950	500	95 억	457013	N	N	511	N	00	N
9	20250328	091041	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41600	-500	5	-1.19	1157323675	27535	8.65	42100	42700	41350	54700	29500	42100	42030.71	2.39	-901	45166	43632	42666	41132	40166	43150	40650	96	12600	500	29470	50	1	19151450	7967	-18.76	43.02	12	0.14	-2218.00	967.00	64000	20250307	-35.00	8280	20240624	402.42	64000	-35.00	20250307	13380	210.91	20250117	64000	-35.00	20250307	8280	402.42	20240624	0.28	N	226950	500	95 억	457013	N	N	511	N	00	N
10	20250327	162348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42100	-1900	5	-4.32	13516923825	315394	84.35	43650	44200	41700	57200	30800	44000	42858.77	2.40	-5389	45700	44850	43600	42750	41500	45275	43175	96	13200	500	30800	50	1	19151450	8063	-18.98	43.54	12	1.65	-2218.00	967.00	64000	20250307	-34.22	8280	20240624	408.45	64000	-34.22	20250307	13380	214.65	20250117	64000	-34.22	20250307	8280	408.45	20240624	0.39	N	226950	500	95 억	459043	N	N	511	N	00	N
11	20250327	151031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41900	-2100	5	-4.77	12883202375	300303	80.31	43650	44200	41700	57200	30800	44000	42900.67	2.40	-9752	45700	44850	43600	42750	41500	45275	43175	96	13200	500	30800	50	1	19151450	8024	-18.89	43.33	12	1.57	-2218.00	967.00	64000	20250307	-34.53	8280	20240624	406.04	64000	-34.53	20250307	13380	213.15	20250117	64000	-34.53	20250307	8280	406.04	20240624	0.39	N	226950	500	95 억	459043	N	N	477	N	00	N
12	20250327	141033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42925	-1075	5	-2.44	10069514150	233678	62.49	43650	44200	42350	57200	30800	44000	43091.40	2.40	-7548	45700	44850	43600	42750	41500	45275	43175	96	13200	500	30800	50	1	19151450	8221	-19.35	44.39	12	1.22	-2218.00	967.00	64000	20250307	-32.93	8280	20240624	418.42	64000	-32.93	20250307	13380	220.81	20250117	64000	-32.93	20250307	8280	418.42	20240624	0.39	N	226950	500	95 억	459043	N	N	477	N	00	N
13	20250327	131027	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42650	-1350	5	-3.07	8252663425	191615	51.24	43650	44200	42350	57200	30800	44000	43068.97	2.40	-4127	45700	44850	43600	42750	41500	45275	43175	96	13200	500	30800	50	1	19151450	8168	-19.23	44.11	12	1.00	-2218.00	967.00	64000	20250307	-33.36	8280	20240624	415.10	64000	-33.36	20250307	13380	218.76	20250117	64000	-33.36	20250307	8280	415.10	20240624	0.39	N	226950	500	95 억	459043	N	N	477	N	00	N
14	20250327	121036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42850	-1150	5	-2.61	6874200225	159239	42.59	43650	44200	42600	57200	30800	44000	43169.06	2.40	-9177	45700	44850	43600	42750	41500	45275	43175	96	13200	500	30800	50	1	19151450	8206	-19.32	44.31	12	0.83	-2218.00	967.00	64000	20250307	-33.05	8280	20240624	417.51	64000	-33.05	20250307	13380	220.25	20250117	64000	-33.05	20250307	8280	417.51	20240624	0.39	N	226950	500	95 억	459043	N	N	477	N	00	N
15	20250327	111032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42750	-1250	5	-2.84	6071279950	140443	37.56	43650	44200	42700	57200	30800	44000	43229.48	2.40	-8507	45700	44850	43600	42750	41500	45275	43175	96	13200	500	30800	50	1	19151450	8187	-19.27	44.21	12	0.73	-2218.00	967.00	64000	20250307	-33.20	8280	20240624	416.30	64000	-33.20	20250307	13380	219.51	20250117	64000	-33.20	20250307	8280	416.30	20240624	0.39	N	226950	500	95 억	459043	N	N	477	N	00	N
16	20250327	101028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43150	-850	5	-1.93	4332289800	99974	26.74	43650	44200	42700	57200	30800	44000	43334.14	2.40	-4485	45700	44850	43600	42750	41500	45275	43175	96	13200	500	30800	50	1	19151450	8264	-19.45	44.62	12	0.52	-2218.00	967.00	64000	20250307	-32.58	8280	20240624	421.14	64000	-32.58	20250307	13380	222.50	20250117	64000	-32.58	20250307	8280	421.14	20240624	0.39	N	226950	500	95 억	459043	N	N	477	N	00	N
17	20250327	091031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43700	-300	5	-0.68	1096450850	25066	6.70	43650	44200	43350	57200	30800	44000	43742.52	2.40	-2605	45700	44850	43600	42750	41500	45275	43175	96	13200	500	30800	50	1	19151450	8369	-19.70	45.19	12	0.13	-2218.00	967.00	64000	20250307	-31.72	8280	20240624	427.78	64000	-31.72	20250307	13380	226.61	20250117	64000	-31.72	20250307	8280	427.78	20240624	0.39	N	226950	500	95 억	459043	N	N	477	N	00	N
18	20250326	161019	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44000	500	2	1.15	16162106550	370534	38.59	43000	44450	42350	56500	30450	43500	43618.03	2.19	26600	47033	45266	42433	40666	37833	46150	41550	96	13000	500	30450	50	1	19151450	8427	-19.84	45.50	12	1.93	-2218.00	967.00	64000	20250307	-31.25	8280	20240624	431.40	64000	-31.25	20250307	13380	228.85	20250117	64000	-31.25	20250307	8280	431.40	20240624	0.28	N	226950	500	95 억	419741	N	N	477	N	00	N
19	20250326	151023	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44050	550	2	1.26	15709816025	360248	37.52	43000	44450	42350	56500	30450	43500	43608.34	2.19	21657	47033	45266	42433	40666	37833	46150	41550	96	13000	500	30450	50	1	19151450	8436	-19.86	45.55	12	1.88	-2218.00	967.00	64000	20250307	-31.17	8280	20240624	432.00	64000	-31.17	20250307	13380	229.22	20250117	64000	-31.17	20250307	8280	432.00	20240624	0.28	N	226950	500	95 억	419741	N	N	45	N	00	N
20	20250326	141021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43850	350	2	0.80	14159199650	324944	33.84	43000	44450	42350	56500	30450	43500	43574.28	2.19	16299	47033	45266	42433	40666	37833	46150	41550	96	13000	500	30450	50	1	19151450	8398	-19.77	45.35	12	1.70	-2218.00	967.00	64000	20250307	-31.48	8280	20240624	429.59	64000	-31.48	20250307	13380	227.73	20250117	64000	-31.48	20250307	8280	429.59	20240624	0.28	N	226950	500	95 억	419741	N	N	45	N	00	N
21	20250326	131023	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44050	550	2	1.26	12444494675	285560	29.74	43000	44450	42350	56500	30450	43500	43579.26	2.19	6047	47033	45266	42433	40666	37833	46150	41550	96	13000	500	30450	50	1	19151450	8436	-19.86	45.55	12	1.49	-2218.00	967.00	64000	20250307	-31.17	8280	20240624	432.00	64000	-31.17	20250307	13380	229.22	20250117	64000	-31.17	20250307	8280	432.00	20240624	0.28	N	226950	500	95 억	419741	N	N	45	N	00	N
22	20250326	121028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43500	0	3	0.00	10915553175	250705	26.11	43000	44450	42350	56500	30450	43500	43539.43	2.19	2003	47033	45266	42433	40666	37833	46150	41550	96	13000	500	30450	50	1	19151450	8331	-19.61	44.98	12	1.31	-2218.00	967.00	64000	20250307	-32.03	8280	20240624	425.36	64000	-32.03	20250307	13380	225.11	20250117	64000	-32.03	20250307	8280	425.36	20240624	0.28	N	226950	500	95 억	419741	N	N	45	N	00	N
23	20250326	111024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44150	650	2	1.49	9842192850	226179	23.55	43000	44450	42350	56500	30450	43500	43515.06	2.19	1439	47033	45266	42433	40666	37833	46150	41550	96	13000	500	30450	50	1	19151450	8455	-19.91	45.66	12	1.18	-2218.00	967.00	64000	20250307	-31.02	8280	20240624	433.21	64000	-31.02	20250307	13380	229.97	20250117	64000	-31.02	20250307	8280	433.21	20240624	0.28	N	226950	500	95 억	419741	N	N	45	N	00	N
24	20250326	101023	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43750	250	2	0.57	7165276850	165541	17.24	43000	44250	42350	56500	30450	43500	43284.00	2.19	3277	47033	45266	42433	40666	37833	46150	41550	96	13000	500	30450	50	1	19151450	8379	-19.72	45.24	12	0.86	-2218.00	967.00	64000	20250307	-31.64	8280	20240624	428.38	64000	-31.64	20250307	13380	226.98	20250117	64000	-31.64	20250307	8280	428.38	20240624	0.28	N	226950	500	95 억	419741	N	N	45	N	00	N
25	20250326	091024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42550	-950	5	-2.18	2026960050	47324	4.93	43000	43500	42350	56500	30450	43500	42831.55	2.19	-1878	47033	45266	42433	40666	37833	46150	41550	96	13000	500	30450	50	1	19151450	8149	-19.18	44.00	12	0.25	-2218.00	967.00	64000	20250307	-33.52	8280	20240624	413.89	64000	-33.52	20250307	13380	218.01	20250117	64000	-33.52	20250307	8280	413.89	20240624	0.28	N	226950	500	95 억	419741	N	N	45	N	00	N
26	20250325	161016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43500	2400	2	5.84	40457843900	954787	123.43	39900	44200	39600	53400	28800	41100	42372.68	2.47	-51447	44500	42800	40800	39100	37100	43650	39950	96	12300	500	28770	50	1	19151450	8331	-38.19	14.74	12	4.99	-1139.00	2951.00	64000	20250307	-32.03	8280	20240624	425.36	64000	-32.03	20250307	13380	225.11	20250117	64000	-32.03	20250307	8280	425.36	20240624	0.29	N	226950	500	95 억	472607	N	N	45	N	00	N
27	20250325	151018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42700	1600	2	3.89	39341498875	928851	120.07	39900	44200	39600	53400	28800	41100	42355.19	2.47	-54911	44500	42800	40800	39100	37100	43650	39950	96	12300	500	28770	50	1	19151450	8178	-37.49	14.47	12	4.85	-1139.00	2951.00	64000	20250307	-33.28	8280	20240624	415.70	64000	-33.28	20250307	13380	219.13	20250117	64000	-33.28	20250307	8280	415.70	20240624	0.29	N	226950	500	95 억	472607	N	N	27	N	00	N
28	20250325	141015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42450	1350	2	3.28	28598256225	681657	88.12	39900	43250	39600	53400	28800	41100	41954.19	2.47	-36729	44500	42800	40800	39100	37100	43650	39950	96	12300	500	28770	50	1	19151450	8130	-37.27	14.38	12	3.56	-1139.00	2951.00	64000	20250307	-33.67	8280	20240624	412.68	64000	-33.67	20250307	13380	217.26	20250117	64000	-33.67	20250307	8280	412.68	20240624	0.29	N	226950	500	95 억	472607	N	N	27	N	00	N
29	20250325	131106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42850	1750	2	4.26	25330798600	605132	78.23	39900	43250	39600	53400	28800	41100	41860.12	2.47	-29823	44500	42800	40800	39100	37100	43650	39950	96	12300	500	28770	50	1	19151450	8206	-37.62	14.52	12	3.16	-1139.00	2951.00	64000	20250307	-33.05	8280	20240624	417.51	64000	-33.05	20250307	13380	220.25	20250117	64000	-33.05	20250307	8280	417.51	20240624	0.29	N	226950	500	95 억	472607	N	N	27	N	00	N
30	20250325	121017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41850	750	2	1.82	23071501250	552006	71.36	39900	43250	39600	53400	28800	41100	41795.91	2.47	-20788	44500	42800	40800	39100	37100	43650	39950	96	12300	500	28770	50	1	19151450	8015	-36.74	14.18	12	2.88	-1139.00	2951.00	64000	20250307	-34.61	8280	20240624	405.43	64000	-34.61	20250307	13380	212.78	20250117	64000	-34.61	20250307	8280	405.43	20240624	0.29	N	226950	500	95 억	472607	N	N	27	N	00	N
31	20250325	111015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42700	1600	2	3.89	19857493650	475630	61.49	39900	43250	39600	53400	28800	41100	41750.06	2.47	-26268	44500	42800	40800	39100	37100	43650	39950	96	12300	500	28770	50	1	19151450	8178	-37.49	14.47	12	2.48	-1139.00	2951.00	64000	20250307	-33.28	8280	20240624	415.70	64000	-33.28	20250307	13380	219.13	20250117	64000	-33.28	20250307	8280	415.70	20240624	0.29	N	226950	500	95 억	472607	N	N	27	N	00	N
32	20250325	101027	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41850	750	2	1.82	8746104050	214954	27.79	39900	42100	39600	53400	28800	41100	40688.01	2.47	3562	44500	42800	40800	39100	37100	43650	39950	96	12300	500	28770	50	1	19151450	8015	-36.74	14.18	12	1.12	-1139.00	2951.00	64000	20250307	-34.61	8280	20240624	405.43	64000	-34.61	20250307	13380	212.78	20250117	64000	-34.61	20250307	8280	405.43	20240624	0.29	N	226950	500	95 억	472607	N	N	27	N	00	N
33	20250325	091025	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40600	-500	5	-1.22	3186715600	78731	10.18	39900	41650	39600	53400	28800	41100	40474.95	2.47	17784	44500	42800	40800	39100	37100	43650	39950	96	12300	500	28770	50	1	19151450	7775	-35.65	13.76	12	0.41	-1139.00	2951.00	64000	20250307	-36.56	8280	20240624	390.34	64000	-36.56	20250307	13380	203.44	20250117	64000	-36.56	20250307	8280	390.34	20240624	0.29	N	226950	500	95 억	472607	N	N	27	N	00	N
34	20250324	161014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41100	1650	2	4.18	30742330775	748150	130.10	39300	42500	38800	51200	27650	39450	41091.17	2.72	-36705	41550	40500	39900	38850	38250	40200	38550	93	11750	500	27610	50	1	18628015	7656	-36.08	13.93	12	4.02	-1139.00	2951.00	64000	20250307	-35.78	8280	20240624	396.38	64000	-35.78	20250307	13380	207.17	20250117	64000	-35.78	20250307	8280	396.38	20240624	0.30	N	226950	500	93 억	507097	N	N	27	N	00	N
35	20250324	151020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41050	1600	2	4.06	30128599450	733194	127.50	39300	42500	38800	51200	27650	39450	41092.31	2.72	-37385	41550	40500	39900	38850	38250	40200	38550	93	11750	500	27610	50	1	18628015	7647	-36.04	13.91	12	3.94	-1139.00	2951.00	64000	20250307	-35.86	8280	20240624	395.77	64000	-35.86	20250307	13380	206.80	20250117	64000	-35.86	20250307	8280	395.77	20240624	0.30	N	226950	500	93 억	507097	N	N	2244	N	00	N
36	20250324	141021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40850	1400	2	3.55	27479707250	668307	116.22	39300	42500	38800	51200	27650	39450	41118.45	2.72	-39515	41550	40500	39900	38850	38250	40200	38550	93	11750	500	27610	50	1	18628015	7610	-35.86	13.84	12	3.59	-1139.00	2951.00	64000	20250307	-36.17	8280	20240624	393.36	64000	-36.17	20250307	13380	205.31	20250117	64000	-36.17	20250307	8280	393.36	20240624	0.30	N	226950	500	93 억	507097	N	N	2244	N	00	N
37	20250324	131022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41750	2300	2	5.83	24258698600	589987	102.60	39300	42500	38800	51200	27650	39450	41117.41	2.72	-35901	41550	40500	39900	38850	38250	40200	38550	93	11750	500	27610	50	1	18628015	7777	-36.65	14.15	12	3.17	-1139.00	2951.00	64000	20250307	-34.77	8280	20240624	404.23	64000	-34.77	20250307	13380	212.03	20250117	64000	-34.77	20250307	8280	404.23	20240624	0.30	N	226950	500	93 억	507097	N	N	2244	N	00	N
38	20250324	121020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42100	2650	2	6.72	22497147625	547806	95.26	39300	42500	38800	51200	27650	39450	41067.80	2.72	-32008	41550	40500	39900	38850	38250	40200	38550	93	11750	500	27610	50	1	18628015	7842	-36.96	14.27	12	2.94	-1139.00	2951.00	64000	20250307	-34.22	8280	20240624	408.45	64000	-34.22	20250307	13380	214.65	20250117	64000	-34.22	20250307	8280	408.45	20240624	0.30	N	226950	500	93 억	507097	N	N	2244	N	00	N
39	20250324	111019	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40650	1200	2	3.04	15663394825	384447	66.86	39300	41850	38800	51200	27650	39450	40742.74	2.72	-29661	41550	40500	39900	38850	38250	40200	38550	93	11750	500	27610	50	1	18628015	7572	-35.69	13.77	12	2.06	-1139.00	2951.00	64000	20250307	-36.48	8280	20240624	390.94	64000	-36.48	20250307	13380	203.81	20250117	64000	-36.48	20250307	8280	390.94	20240624	0.30	N	226950	500	93 억	507097	N	N	2244	N	00	N
40	20250324	101016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40700	1250	2	3.17	13787895200	337991	58.78	39300	41850	38800	51200	27650	39450	40793.77	2.72	-29249	41550	40500	39900	38850	38250	40200	38550	93	11750	500	27610	50	1	18628015	7582	-35.73	13.79	12	1.81	-1139.00	2951.00	64000	20250307	-36.41	8280	20240624	391.55	64000	-36.41	20250307	13380	204.19	20250117	64000	-36.41	20250307	8280	391.55	20240624	0.30	N	226950	500	93 억	507097	N	N	2244	N	00	N
41	20250324	091017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40350	900	2	2.28	2715985250	68577	11.93	39300	40600	38800	51200	27650	39450	39604.95	2.72	5398	41550	40500	39900	38850	38250	40200	38550	93	11750	500	27610	50	1	18628015	7516	-35.43	13.67	12	0.37	-1139.00	2951.00	64000	20250307	-36.95	8280	20240624	387.32	64000	-36.95	20250307	13380	201.57	20250117	64000	-36.95	20250307	8280	387.32	20240624	0.30	N	226950	500	93 억	507097	N	N	2244	N	00	N
42	20250321	161033	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	39450	-1100	5	-2.71	22858515275	570680	50.99	39550	40950	39300	52700	28400	40550	40056.14	2.64	16453	45950	43250	41700	39000	37450	42475	38225	93	12150	500	28380	50	1	18628015	7349	-34.64	13.37	12	3.06	-1139.00	2951.00	64000	20250307	-38.36	8280	20240624	376.45	64000	-38.36	20250307	13380	194.84	20250117	64000	-38.36	20250307	8280	376.45	20240624	0.29	N	226950	500	93 억	491846	N	N	2244	N	00	N
43	20250321	151018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	39500	-1050	5	-2.59	22046979475	550108	49.15	39550	40950	39300	52700	28400	40550	40077.51	2.64	14977	45950	43250	41700	39000	37450	42475	38225	93	12150	500	28380	50	1	18628015	7358	-34.68	13.39	12	2.95	-1139.00	2951.00	64000	20250307	-38.28	8280	20240624	377.05	64000	-38.28	20250307	13380	195.22	20250117	64000	-38.28	20250307	8280	377.05	20240624	0.29	N	226950	500	93 억	491846	N	N	42	N	00	N
44	20250321	141018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	39800	-750	5	-1.85	18788209750	467951	41.81	39550	40950	39300	52700	28400	40550	40149.92	2.64	5040	45950	43250	41700	39000	37450	42475	38225	93	12150	500	28380	50	1	18628015	7414	-34.94	13.49	12	2.51	-1139.00	2951.00	64000	20250307	-37.81	8280	20240624	380.68	64000	-37.81	20250307	13380	197.46	20250117	64000	-37.81	20250307	8280	380.68	20240624	0.29	N	226950	500	93 억	491846	N	N	42	N	00	N
45	20250321	131020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	39800	-750	5	-1.85	17283019100	430117	38.43	39550	40950	39300	52700	28400	40550	40182.10	2.64	-4852	45950	43250	41700	39000	37450	42475	38225	93	12150	500	28380	50	1	18628015	7414	-34.94	13.49	12	2.31	-1139.00	2951.00	64000	20250307	-37.81	8280	20240624	380.68	64000	-37.81	20250307	13380	197.46	20250117	64000	-37.81	20250307	8280	380.68	20240624	0.29	N	226950	500	93 억	491846	N	N	42	N	00	N
46	20250321	121020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40200	-350	5	-0.86	15927544975	396266	35.41	39550	40950	39300	52700	28400	40550	40194.04	2.64	1758	45950	43250	41700	39000	37450	42475	38225	93	12150	500	28380	50	1	18628015	7488	-35.29	13.62	12	2.13	-1139.00	2951.00	64000	20250307	-37.19	8280	20240624	385.51	64000	-37.19	20250307	13380	200.45	20250117	64000	-37.19	20250307	8280	385.51	20240624	0.29	N	226950	500	93 억	491846	N	N	42	N	00	N
47	20250321	111019	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40100	-450	5	-1.11	14496484250	360608	32.22	39550	40950	39300	52700	28400	40550	40200.08	2.64	-4628	45950	43250	41700	39000	37450	42475	38225	93	12150	500	28380	50	1	18628015	7470	-35.21	13.59	12	1.94	-1139.00	2951.00	64000	20250307	-37.34	8280	20240624	384.30	64000	-37.34	20250307	13380	199.70	20250117	64000	-37.34	20250307	8280	384.30	20240624	0.29	N	226950	500	93 억	491846	N	N	42	N	00	N
48	20250321	101021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40000	-550	5	-1.36	11794055975	293788	26.25	39550	40950	39300	52700	28400	40550	40144.73	2.64	-8310	45950	43250	41700	39000	37450	42475	38225	93	12150	500	28380	50	1	18628015	7451	-35.12	13.55	12	1.58	-1139.00	2951.00	64000	20250307	-37.50	8280	20240624	383.09	64000	-37.50	20250307	13380	198.95	20250117	64000	-37.50	20250307	8280	383.09	20240624	0.29	N	226950	500	93 억	491846	N	N	42	N	00	N
49	20250321	091027	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40750	200	2	0.49	4190560650	104399	9.33	39550	40950	39300	52700	28400	40550	40139.70	2.64	-317	45950	43250	41700	39000	37450	42475	38225	93	12150	500	28380	50	1	18628015	7591	-35.78	13.81	12	0.56	-1139.00	2951.00	64000	20250307	-36.33	8280	20240624	392.15	64000	-36.33	20250307	13380	204.56	20250117	64000	-36.33	20250307	8280	392.15	20240624	0.29	N	226950	500	93 억	491846	N	N	42	N	00	N
50	20250320	161633	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40550	-2850	5	-6.57	46205183275	1100472	140.64	42650	44400	40150	56400	30400	43400	41988.52	1.47	216889	50766	47082	45016	41332	39266	46050	40300	93	13000	500	30380	50	1	18628015	7554	-35.60	13.74	12	5.91	-1139.00	2951.00	64000	20250307	-36.64	8280	20240624	389.73	64000	-36.64	20250307	13380	203.06	20250117	64000	-36.64	20250307	8280	389.73	20240624	0.27	N	226950	500	93 억	273808	N	N	42	N	00	N
51	20250320	151016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	40300	-3100	5	-7.14	44395983475	1055741	134.93	42650	44400	40150	56400	30400	43400	42051.52	1.47	207946	50766	47082	45016	41332	39266	46050	40300	93	13000	500	30380	50	1	18628015	7507	-35.38	13.66	12	5.67	-1139.00	2951.00	64000	20250307	-37.03	8280	20240624	386.71	64000	-37.03	20250307	13380	201.20	20250117	64000	-37.03	20250307	8280	386.71	20240624	0.27	N	226950	500	93 억	273808	N	N	272	N	00	N
52	20250320	141020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	41450	-1950	5	-4.49	28305917850	661117	84.49	42650	44400	41350	56400	30400	43400	42814.98	1.47	91279	50766	47082	45016	41332	39266	46050	40300	93	13000	500	30380	50	1	18628015	7721	-36.39	14.05	12	3.55	-1139.00	2951.00	64000	20250307	-35.23	8280	20240624	400.60	64000	-35.23	20250307	13380	209.79	20250117	64000	-35.23	20250307	8280	400.60	20240624	0.27	N	226950	500	93 억	273808	N	N	272	N	00	N
53	20250320	131019	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42600	-800	5	-1.84	20362856600	471652	60.28	42650	44400	42500	56400	30400	43400	43173.31	1.47	35369	50766	47082	45016	41332	39266	46050	40300	93	13000	500	30380	50	1	18628015	7936	-37.40	14.44	12	2.53	-1139.00	2951.00	64000	20250307	-33.44	8280	20240624	414.49	64000	-33.44	20250307	13380	218.39	20250117	64000	-33.44	20250307	8280	414.49	20240624	0.27	N	226950	500	93 억	273808	N	N	272	N	00	N
54	20250320	121017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42800	-600	5	-1.38	17604217950	406899	52.00	42650	44400	42500	56400	30400	43400	43264.23	1.47	19581	50766	47082	45016	41332	39266	46050	40300	93	13000	500	30380	50	1	18628015	7973	-37.58	14.50	12	2.18	-1139.00	2951.00	64000	20250307	-33.12	8280	20240624	416.91	64000	-33.12	20250307	13380	219.88	20250117	64000	-33.12	20250307	8280	416.91	20240624	0.27	N	226950	500	93 억	273808	N	N	272	N	00	N
55	20250320	111018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43500	100	2	0.23	15851780225	366145	46.79	42650	44400	42500	56400	30400	43400	43293.62	1.47	22916	50766	47082	45016	41332	39266	46050	40300	93	13000	500	30380	50	1	18628015	8103	-38.19	14.74	12	1.97	-1139.00	2951.00	64000	20250307	-32.03	8280	20240624	425.36	64000	-32.03	20250307	13380	225.11	20250117	64000	-32.03	20250307	8280	425.36	20240624	0.27	N	226950	500	93 억	273808	N	N	272	N	00	N
56	20250320	101016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43050	-350	5	-0.81	11303218200	261437	33.41	42650	44400	42500	56400	30400	43400	43234.74	1.47	6393	50766	47082	45016	41332	39266	46050	40300	93	13000	500	30380	50	1	18628015	8019	-37.80	14.59	12	1.40	-1139.00	2951.00	64000	20250307	-32.73	8280	20240624	419.93	64000	-32.73	20250307	13380	221.75	20250117	64000	-32.73	20250307	8280	419.93	20240624	0.27	N	226950	500	93 억	273808	N	N	272	N	00	N
57	20250320	091020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43250	-150	5	-0.35	3479026200	81217	10.38	42650	43400	42550	56400	30400	43400	42833.73	1.47	10342	50766	47082	45016	41332	39266	46050	40300	93	13000	500	30380	50	1	18628015	8057	-37.97	14.66	12	0.44	-1139.00	2951.00	64000	20250307	-32.42	8280	20240624	422.34	64000	-32.42	20250307	13380	223.24	20250117	64000	-32.42	20250307	8280	422.34	20240624	0.27	N	226950	500	93 억	273808	N	N	272	N	00	N
58	20250319	161012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43400	-2700	5	-5.86	35212573825	774941	90.56	46350	48700	42950	59900	32300	46100	45443.77	1.55	-17940	49433	47766	46083	44416	42733	46925	43575	93	13800	500	32270	50	1	18628015	8085	-38.10	14.71	12	4.16	-1139.00	2951.00	64000	20250307	-32.19	8280	20240624	424.15	64000	-32.19	20250307	13380	224.36	20250117	64000	-32.19	20250307	8280	424.15	20240624	0.37	N	226950	500	93 억	287894	N	N	272	N	00	N
59	20250319	151014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43500	-2600	5	-5.64	32579247375	714103	83.45	46350	48700	43350	59900	32300	46100	45622.56	1.55	-19948	49433	47766	46083	44416	42733	46925	43575	93	13800	500	32270	50	1	18628015	8103	-38.19	14.74	12	3.83	-1139.00	2951.00	64000	20250307	-32.03	8280	20240624	425.36	64000	-32.03	20250307	13380	225.11	20250117	64000	-32.03	20250307	8280	425.36	20240624	0.37	N	226950	500	93 억	287894	N	N	102	N	00	N
60	20250319	141017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44650	-1450	5	-3.15	25506039025	553035	64.63	46350	48700	44600	59900	32300	46100	46120.12	1.55	-29419	49433	47766	46083	44416	42733	46925	43575	93	13800	500	32270	50	1	18628015	8317	-39.20	15.13	12	2.97	-1139.00	2951.00	64000	20250307	-30.23	8280	20240624	439.25	64000	-30.23	20250307	13380	233.71	20250117	64000	-30.23	20250307	8280	439.25	20240624	0.37	N	226950	500	93 억	287894	N	N	102	N	00	N
61	20250319	131015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44750	-1350	5	-2.93	23610789425	510636	59.67	46350	48700	44700	59900	32300	46100	46238.03	1.55	-22871	49433	47766	46083	44416	42733	46925	43575	93	13800	500	32270	50	1	18628015	8336	-39.29	15.16	12	2.74	-1139.00	2951.00	64000	20250307	-30.08	8280	20240624	440.46	64000	-30.08	20250307	13380	234.45	20250117	64000	-30.08	20250307	8280	440.46	20240624	0.37	N	226950	500	93 억	287894	N	N	102	N	00	N
62	20250319	121014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44750	-1350	5	-2.93	21432699350	462037	53.99	46350	48700	44750	59900	32300	46100	46387.46	1.55	-23193	49433	47766	46083	44416	42733	46925	43575	93	13800	500	32270	50	1	18628015	8336	-39.29	15.16	12	2.48	-1139.00	2951.00	64000	20250307	-30.08	8280	20240624	440.46	64000	-30.08	20250307	13380	234.45	20250117	64000	-30.08	20250307	8280	440.46	20240624	0.37	N	226950	500	93 억	287894	N	N	102	N	00	N
63	20250319	111014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45200	-900	5	-1.95	19065209475	409317	47.83	46350	48700	44850	59900	32300	46100	46578.20	1.55	-17029	49433	47766	46083	44416	42733	46925	43575	93	13800	500	32270	50	1	18628015	8420	-39.68	15.32	12	2.20	-1139.00	2951.00	64000	20250307	-29.37	8280	20240624	445.89	64000	-29.37	20250307	13380	237.82	20250117	64000	-29.37	20250307	8280	445.89	20240624	0.37	N	226950	500	93 억	287894	N	N	102	N	00	N
64	20250319	101014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45500	-600	5	-1.30	15192697075	324030	37.87	46350	48700	45350	59900	32300	46100	46886.91	1.55	-10348	49433	47766	46083	44416	42733	46925	43575	93	13800	500	32270	50	1	18628015	8476	-39.95	15.42	12	1.74	-1139.00	2951.00	64000	20250307	-28.91	8280	20240624	449.52	64000	-28.91	20250307	13380	240.06	20250117	64000	-28.91	20250307	8280	449.52	20240624	0.37	N	226950	500	93 억	287894	N	N	102	N	00	N
65	20250319	091019	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46800	700	2	1.52	7782518950	163740	19.13	46350	48700	46100	59900	32300	46100	47530.49	1.55	23564	49433	47766	46083	44416	42733	46925	43575	93	13800	500	32270	50	1	18628015	8718	-41.09	15.86	12	0.88	-1139.00	2951.00	64000	20250307	-26.88	8280	20240624	465.22	64000	-26.88	20250307	13380	249.78	20250117	64000	-26.88	20250307	8280	465.22	20240624	0.37	N	226950	500	93 억	287894	N	N	102	N	00	N
66	20250318	161010	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46100	-1550	5	-3.25	39062711975	852175	89.89	47650	47750	44400	61900	33400	47650	45838.18	1.39	28877	52450	50050	48100	45700	43750	49075	44725	93	14250	500	33350	50	1	18628015	8588	-40.47	15.62	12	4.57	-1139.00	2951.00	64000	20250307	-27.97	8280	20240624	456.76	64000	-27.97	20250307	13380	244.54	20250117	64000	-27.97	20250307	8280	456.76	20240624	0.37	N	226950	500	93 억	259553	N	N	102	N	00	N
67	20250318	151014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46350	-1300	5	-2.73	37998588100	829219	87.47	47650	47750	44400	61900	33400	47650	45824.13	1.39	20149	52450	50050	48100	45700	43750	49075	44725	93	14250	500	33350	50	1	18628015	8634	-40.69	15.71	12	4.45	-1139.00	2951.00	64000	20250307	-27.58	8280	20240624	459.78	64000	-27.58	20250307	13380	246.41	20250117	64000	-27.58	20250307	8280	459.78	20240624	0.37	N	226950	500	93 억	259553	N	N	422	N	00	N
68	20250318	141011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45300	-2350	5	-4.93	29310537700	642298	67.75	47650	47750	44400	61900	33400	47650	45633.27	1.39	3893	52450	50050	48100	45700	43750	49075	44725	93	14250	500	33350	50	1	18628015	8438	-39.77	15.35	12	3.45	-1139.00	2951.00	64000	20250307	-29.22	8280	20240624	447.10	64000	-29.22	20250307	13380	238.57	20250117	64000	-29.22	20250307	8280	447.10	20240624	0.37	N	226950	500	93 억	259553	N	N	422	N	00	N
69	20250318	131011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45000	-2650	5	-5.56	22253240800	485600	51.22	47650	47750	44850	61900	33400	47650	45825.57	1.39	-5124	52450	50050	48100	45700	43750	49075	44725	93	14250	500	33350	50	1	18628015	8383	-39.51	15.25	12	2.61	-1139.00	2951.00	64000	20250307	-29.69	8280	20240624	443.48	64000	-29.69	20250307	13380	236.32	20250117	64000	-29.69	20250307	8280	443.48	20240624	0.37	N	226950	500	93 억	259553	N	N	422	N	00	N
70	20250318	121012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45150	-2500	5	-5.25	18737195825	407581	42.99	47650	47750	45100	61900	33400	47650	45970.93	1.39	101	52450	50050	48100	45700	43750	49075	44725	93	14250	500	33350	50	1	18628015	8411	-39.64	15.30	12	2.19	-1139.00	2951.00	64000	20250307	-29.45	8280	20240624	445.29	64000	-29.45	20250307	13380	237.44	20250117	64000	-29.45	20250307	8280	445.29	20240624	0.37	N	226950	500	93 억	259553	N	N	422	N	00	N
71	20250318	111011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45650	-2000	5	-4.20	15035768050	325820	34.37	47650	47750	45450	61900	33400	47650	46146.60	1.39	359	52450	50050	48100	45700	43750	49075	44725	93	14250	500	33350	50	1	18628015	8504	-40.08	15.47	12	1.75	-1139.00	2951.00	64000	20250307	-28.67	8280	20240624	451.33	64000	-28.67	20250307	13380	241.18	20250117	64000	-28.67	20250307	8280	451.33	20240624	0.37	N	226950	500	93 억	259553	N	N	422	N	00	N
72	20250318	101013	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46250	-1400	5	-2.94	10336570475	223199	23.54	47650	47750	45650	61900	33400	47650	46309.87	1.39	2046	52450	50050	48100	45700	43750	49075	44725	93	14250	500	33350	50	1	18628015	8615	-40.61	15.67	12	1.20	-1139.00	2951.00	64000	20250307	-27.73	8280	20240624	458.57	64000	-27.73	20250307	13380	245.67	20250117	64000	-27.73	20250307	8280	458.57	20240624	0.37	N	226950	500	93 억	259553	N	N	422	N	00	N
73	20250318	091016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46250	-1400	5	-2.94	3608176075	77751	8.20	47650	47750	45650	61900	33400	47650	46403.78	1.39	-426	52450	50050	48100	45700	43750	49075	44725	93	14250	500	33350	50	1	18628015	8615	-40.61	15.67	12	0.42	-1139.00	2951.00	64000	20250307	-27.73	8280	20240624	458.57	64000	-27.73	20250307	13380	245.67	20250117	64000	-27.73	20250307	8280	458.57	20240624	0.37	N	226950	500	93 억	259553	N	N	422	N	00	N
74	20250317	161008	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47650	-2050	5	-4.12	44866184425	943613	78.61	49900	50500	46150	64600	34800	49700	47547.14	2.15	-148146	53233	51466	47983	46216	42733	52350	47100	93	14900	500	34790	50	1	18628015	8876	-41.83	16.15	12	5.07	-1139.00	2951.00	64000	20250307	-25.55	8280	20240624	475.48	64000	-25.55	20250307	13380	256.13	20250117	64000	-25.55	20250307	8280	475.48	20240624	0.25	N	226950	500	93 억	399907	N	N	421	N	00	N
75	20250317	151007	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47500	-2200	5	-4.43	43209490325	908855	75.71	49900	50500	46150	64600	34800	49700	47542.78	2.15	-144792	53233	51466	47983	46216	42733	52350	47100	93	14900	500	34790	50	1	18628015	8848	-41.70	16.10	12	4.88	-1139.00	2951.00	64000	20250307	-25.78	8280	20240624	473.67	64000	-25.78	20250307	13380	255.01	20250117	64000	-25.78	20250307	8280	473.67	20240624	0.25	N	226950	500	93 억	399907	N	N	105	N	00	N
76	20250317	141010	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47800	-1900	5	-3.82	36547423725	768248	64.00	49900	50500	46150	64600	34800	49700	47572.43	2.15	-129856	53233	51466	47983	46216	42733	52350	47100	93	14900	500	34790	50	1	18628015	8904	-41.97	16.20	12	4.12	-1139.00	2951.00	64000	20250307	-25.31	8280	20240624	477.29	64000	-25.31	20250307	13380	257.25	20250117	64000	-25.31	20250307	8280	477.29	20240624	0.25	N	226950	500	93 억	399907	N	N	105	N	00	N
77	20250317	131008	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46650	-3050	5	-6.14	31500447650	661326	55.09	49900	50500	46150	64600	34800	49700	47632.25	2.15	-130705	53233	51466	47983	46216	42733	52350	47100	93	14900	500	34790	50	1	18628015	8690	-40.96	15.81	12	3.55	-1139.00	2951.00	64000	20250307	-27.11	8280	20240624	463.41	64000	-27.11	20250307	13380	248.65	20250117	64000	-27.11	20250307	8280	463.41	20240624	0.25	N	226950	500	93 억	399907	N	N	105	N	00	N
78	20250317	121008	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46400	-3300	5	-6.64	28019580000	586195	48.83	49900	50500	46350	64600	34800	49700	47799.08	2.15	-124470	53233	51466	47983	46216	42733	52350	47100	93	14900	500	34790	50	1	18628015	8643	-40.74	15.72	12	3.15	-1139.00	2951.00	64000	20250307	-27.50	8280	20240624	460.39	64000	-27.50	20250307	13380	246.79	20250117	64000	-27.50	20250307	8280	460.39	20240624	0.25	N	226950	500	93 억	399907	N	N	105	N	00	N
79	20250317	111008	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47625	-2075	5	-4.18	22003607875	457556	38.12	49900	50500	47150	64600	34800	49700	48089.43	2.15	-100422	53233	51466	47983	46216	42733	52350	47100	93	14900	500	34790	50	1	18628015	8872	-41.81	16.14	12	2.46	-1139.00	2951.00	64000	20250307	-25.59	8280	20240624	475.18	64000	-25.59	20250307	13380	255.94	20250117	64000	-25.59	20250307	8280	475.18	20240624	0.25	N	226950	500	93 억	399907	N	N	105	N	00	N
80	20250317	101007	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47800	-1900	5	-3.82	16099264275	333206	27.76	49900	50500	47550	64600	34800	49700	48316.25	2.15	-56534	53233	51466	47983	46216	42733	52350	47100	93	14900	500	34790	50	1	18628015	8904	-41.97	16.20	12	1.79	-1139.00	2951.00	64000	20250307	-25.31	8280	20240624	477.29	64000	-25.31	20250307	13380	257.25	20250117	64000	-25.31	20250307	8280	477.29	20240624	0.25	N	226950	500	93 억	399907	N	N	105	N	00	N
81	20250317	091010	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48200	-1500	5	-3.02	6594303700	135056	11.25	49900	50500	48050	64600	34800	49700	48826.44	2.15	-12220	53233	51466	47983	46216	42733	52350	47100	93	14900	500	34790	50	1	18628015	8979	-42.32	16.33	12	0.73	-1139.00	2951.00	64000	20250307	-24.69	8280	20240624	482.13	64000	-24.69	20250307	13380	260.24	20250117	64000	-24.69	20250307	8280	482.13	20240624	0.25	N	226950	500	93 억	399907	N	N	105	N	00	N
82	20250314	161004	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	49700	4400	2	9.71	56830494600	1185334	104.61	45200	49750	44500	58800	31750	45300	47939.41	1.25	161982	51933	48616	46333	43016	40733	47475	41875	93	13500	500	31710	50	1	18628015	9258	-43.63	16.84	12	6.36	-1139.00	2951.00	64000	20250307	-22.34	8280	20240624	500.24	64000	-22.34	20250307	13380	271.45	20250117	64000	-22.34	20250307	8280	500.24	20240624	0.25	N	226950	500	93 억	233340	N	N	105	N	00	N
83	20250314	151011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	49400	4100	2	9.05	54055049375	1129132	99.65	45200	49750	44500	58800	31750	45300	47873.33	1.25	158117	51933	48616	46333	43016	40733	47475	41875	93	13500	500	31710	50	1	18628015	9202	-43.37	16.74	12	6.06	-1139.00	2951.00	64000	20250307	-22.81	8280	20240624	496.62	64000	-22.81	20250307	13380	269.21	20250117	64000	-22.81	20250307	8280	496.62	20240624	0.25	N	226950	500	93 억	233340	N	N	281	N	00	N
84	20250314	141005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	49100	3800	2	8.39	42150152575	887872	78.36	45200	49450	44500	58800	31750	45300	47473.48	1.25	145988	51933	48616	46333	43016	40733	47475	41875	93	13500	500	31710	50	1	18628015	9146	-43.11	16.64	12	4.77	-1139.00	2951.00	64000	20250307	-23.28	8280	20240624	493.00	64000	-23.28	20250307	13380	266.97	20250117	64000	-23.28	20250307	8280	493.00	20240624	0.25	N	226950	500	93 억	233340	N	N	281	N	00	N
85	20250314	131004	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47900	2600	2	5.74	31684901150	672952	59.39	45200	48600	44500	58800	31750	45300	47083.71	1.25	100533	51933	48616	46333	43016	40733	47475	41875	93	13500	500	31710	50	1	18628015	8923	-42.05	16.23	12	3.61	-1139.00	2951.00	64000	20250307	-25.16	8280	20240624	478.50	64000	-25.16	20250307	13380	258.00	20250117	64000	-25.16	20250307	8280	478.50	20240624	0.25	N	226950	500	93 억	233340	N	N	281	N	00	N
86	20250314	121007	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47600	2300	2	5.08	29724517025	631984	55.78	45200	48600	44500	58800	31750	45300	47033.93	1.25	95123	51933	48616	46333	43016	40733	47475	41875	93	13500	500	31710	50	1	18628015	8867	-41.79	16.13	12	3.39	-1139.00	2951.00	64000	20250307	-25.62	8280	20240624	474.88	64000	-25.62	20250307	13380	255.75	20250117	64000	-25.62	20250307	8280	474.88	20240624	0.25	N	226950	500	93 억	233340	N	N	281	N	00	N
87	20250314	111006	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48100	2800	2	6.18	27029504525	575430	50.78	45200	48600	44500	58800	31750	45300	46973.00	1.25	89402	51933	48616	46333	43016	40733	47475	41875	93	13500	500	31710	50	1	18628015	8960	-42.23	16.30	12	3.09	-1139.00	2951.00	64000	20250307	-24.84	8280	20240624	480.92	64000	-24.84	20250307	13380	259.49	20250117	64000	-24.84	20250307	8280	480.92	20240624	0.25	N	226950	500	93 억	233340	N	N	281	N	00	N
88	20250314	101005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46350	1050	2	2.32	14411598075	311014	27.45	45200	47550	44500	58800	31750	45300	46337.79	1.25	38589	51933	48616	46333	43016	40733	47475	41875	93	13500	500	31710	50	1	18628015	8634	-40.69	15.71	12	1.67	-1139.00	2951.00	64000	20250307	-27.58	8280	20240624	459.78	64000	-27.58	20250307	13380	246.41	20250117	64000	-27.58	20250307	8280	459.78	20240624	0.25	N	226950	500	93 억	233340	N	N	281	N	00	N
89	20250314	091010	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45350	50	2	0.11	3011368300	66328	5.85	45200	46200	44500	58800	31750	45300	45401.32	1.25	12171	51933	48616	46333	43016	40733	47475	41875	93	13500	500	31710	50	1	18628015	8448	-39.82	15.37	12	0.36	-1139.00	2951.00	64000	20250307	-29.14	8280	20240624	447.71	64000	-29.14	20250307	13380	238.94	20250117	64000	-29.14	20250307	8280	447.71	20240624	0.25	N	226950	500	93 억	233340	N	N	281	N	00	N
90	20250313	160958	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45300	-1050	5	-2.27	52197208700	1127651	55.31	47500	49650	44050	60200	32450	46350	46288.83	1.59	-66488	52183	49266	46083	43166	39983	50725	44625	92	13850	500	32440	50	1	18459573	8362	-39.77	15.35	12	6.11	-1139.00	2951.00	64000	20250307	-29.22	8280	20240624	447.10	64000	-29.22	20250307	13380	238.57	20250117	64000	-29.22	20250307	8280	447.10	20240624	0.25	N	226950	500	92 억	293429	N	N	279	N	00	N
91	20250313	150959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45000	-1350	5	-2.91	50991141075	1101019	54.00	47500	49650	44050	60200	32450	46350	46312.68	1.59	-65595	52183	49266	46083	43166	39983	50725	44625	92	13850	500	32440	50	1	18459573	8307	-39.51	15.25	12	5.96	-1139.00	2951.00	64000	20250307	-29.69	8280	20240624	443.48	64000	-29.69	20250307	13380	236.32	20250117	64000	-29.69	20250307	8280	443.48	20240624	0.25	N	226950	500	92 억	293429	N	N	193	N	00	N
92	20250313	140959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44050	-2300	5	-4.96	46448380625	999070	49.00	47500	49650	44050	60200	32450	46350	46491.62	1.59	-77952	52183	49266	46083	43166	39983	50725	44625	92	13850	500	32440	50	1	18459573	8131	-38.67	14.93	12	5.41	-1139.00	2951.00	64000	20250307	-31.17	8280	20240624	432.00	64000	-31.17	20250307	13380	229.22	20250117	64000	-31.17	20250307	8280	432.00	20240624	0.25	N	226950	500	92 억	293429	N	N	193	N	00	N
93	20250313	130959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45100	-1250	5	-2.70	41080496725	878766	43.10	47500	49650	45000	60200	32450	46350	46747.94	1.59	-90750	52183	49266	46083	43166	39983	50725	44625	92	13850	500	32440	50	1	18459573	8325	-39.60	15.28	12	4.76	-1139.00	2951.00	64000	20250307	-29.53	8280	20240624	444.69	64000	-29.53	20250307	13380	237.07	20250117	64000	-29.53	20250307	8280	444.69	20240624	0.25	N	226950	500	92 억	293429	N	N	193	N	00	N
94	20250313	120959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45450	-900	5	-1.94	37001529675	788720	38.69	47500	49650	45000	60200	32450	46350	46913.39	1.59	-89426	52183	49266	46083	43166	39983	50725	44625	92	13850	500	32440	50	1	18459573	8390	-39.90	15.40	12	4.27	-1139.00	2951.00	64000	20250307	-28.98	8280	20240624	448.91	64000	-28.98	20250307	13380	239.69	20250117	64000	-28.98	20250307	8280	448.91	20240624	0.25	N	226950	500	92 억	293429	N	N	193	N	00	N
95	20250313	111000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46000	-350	5	-0.76	33973738725	722438	35.43	47500	49650	45000	60200	32450	46350	47026.51	1.59	-78165	52183	49266	46083	43166	39983	50725	44625	92	13850	500	32440	50	1	18459573	8491	-40.39	15.59	12	3.91	-1139.00	2951.00	64000	20250307	-28.12	8280	20240624	455.56	64000	-28.12	20250307	13380	243.80	20250117	64000	-28.12	20250307	8280	455.56	20240624	0.25	N	226950	500	92 억	293429	N	N	193	N	00	N
96	20250313	100958	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45650	-700	5	-1.51	28617467225	606608	29.75	47500	49650	45000	60200	32450	46350	47176.21	1.59	-77073	52183	49266	46083	43166	39983	50725	44625	92	13850	500	32440	50	1	18459573	8427	-40.08	15.47	12	3.29	-1139.00	2951.00	64000	20250307	-28.67	8280	20240624	451.33	64000	-28.67	20250307	13380	241.18	20250117	64000	-28.67	20250307	8280	451.33	20240624	0.25	N	226950	500	92 억	293429	N	N	193	N	00	N
97	20250313	091001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47950	1600	2	3.45	11657231700	240807	11.81	47500	49650	47000	60200	32450	46350	48409.02	1.59	-27532	52183	49266	46083	43166	39983	50725	44625	92	13850	500	32440	50	1	18459573	8851	-42.10	16.25	12	1.30	-1139.00	2951.00	64000	20250307	-25.08	8280	20240624	479.11	64000	-25.08	20250307	13380	258.37	20250117	64000	-25.08	20250307	8280	479.11	20240624	0.25	N	226950	500	92 억	293429	N	N	193	N	00	N
98	20250312	160953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46350	2250	2	5.10	93374370750	2000899	149.02	43500	49000	42900	57300	30900	44100	46667.59	2.04	-95684	47133	45616	43683	42166	40233	46375	42925	92	13200	500	30870	50	1	18459573	8556	-40.69	15.71	12	10.84	-1139.00	2951.00	64000	20250307	-27.58	8280	20240624	459.78	64000	-27.58	20250307	13380	246.41	20250117	64000	-27.58	20250307	8280	459.78	20240624	0.25	N	226950	500	92 억	376955	N	N	193	N	00	N
99	20250312	150955	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47000	2900	2	6.58	91703346700	1965021	146.35	43500	49000	42900	57300	30900	44100	46669.19	2.04	-93165	47133	45616	43683	42166	40233	46375	42925	92	13200	500	30870	50	1	18459573	8676	-41.26	15.93	12	10.64	-1139.00	2951.00	64000	20250307	-26.56	8280	20240624	467.63	64000	-26.56	20250307	13380	251.27	20250117	64000	-26.56	20250307	8280	467.63	20240624	0.25	N	226950	500	92 억	376955	N	N	1500	N	00	N
100	20250312	140952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	49000	4900	2	11.11	75515165625	1621320	120.75	43500	49000	42900	57300	30900	44100	46577.89	2.04	-77800	47133	45616	43683	42166	40233	46375	42925	92	13200	500	30870	50	1	18459573	9045	-43.02	16.60	12	8.78	-1139.00	2951.00	64000	20250307	-23.44	8280	20240624	491.79	64000	-23.44	20250307	13380	266.22	20250117	64000	-23.44	20250307	8280	491.79	20240624	0.25	N	226950	500	92 억	376955	N	N	1500	N	00	N
101	20250312	130953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	48050	3950	2	8.96	59208157125	1283006	95.56	43500	48300	42900	57300	30900	44100	46149.61	2.04	-62400	47133	45616	43683	42166	40233	46375	42925	92	13200	500	30870	50	1	18459573	8870	-42.19	16.28	12	6.95	-1139.00	2951.00	64000	20250307	-24.92	8280	20240624	480.31	64000	-24.92	20250307	13380	259.12	20250117	64000	-24.92	20250307	8280	480.31	20240624	0.25	N	226950	500	92 억	376955	N	N	1500	N	00	N
102	20250312	120956	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46600	2500	2	5.67	51661634850	1124379	83.74	43500	48000	42900	57300	30900	44100	45948.47	2.04	-62490	47133	45616	43683	42166	40233	46375	42925	92	13200	500	30870	50	1	18459573	8602	-40.91	15.79	12	6.09	-1139.00	2951.00	64000	20250307	-27.19	8280	20240624	462.80	64000	-27.19	20250307	13380	248.28	20250117	64000	-27.19	20250307	8280	462.80	20240624	0.25	N	226950	500	92 억	376955	N	N	1500	N	00	N
103	20250312	110948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47350	3250	2	7.37	44832889800	979792	72.97	43500	47850	42900	57300	30900	44100	45759.27	2.04	-58121	47133	45616	43683	42166	40233	46375	42925	92	13200	500	30870	50	1	18459573	8741	-41.57	16.05	12	5.31	-1139.00	2951.00	64000	20250307	-26.02	8280	20240624	471.86	64000	-26.02	20250307	13380	253.89	20250117	64000	-26.02	20250307	8280	471.86	20240624	0.25	N	226950	500	92 억	376955	N	N	1500	N	00	N
104	20250312	100951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45350	1250	2	2.83	24051078325	535238	39.86	43500	46500	42900	57300	30900	44100	44936.87	2.04	-24459	47133	45616	43683	42166	40233	46375	42925	92	13200	500	30870	50	1	18459573	8371	-39.82	15.37	12	2.90	-1139.00	2951.00	64000	20250307	-29.14	8280	20240624	447.71	64000	-29.14	20250307	13380	238.94	20250117	64000	-29.14	20250307	8280	447.71	20240624	0.25	N	226950	500	92 억	376955	N	N	1500	N	00	N
105	20250312	090957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43400	-700	5	-1.59	3487138700	80555	6.00	43500	44000	42900	57300	30900	44100	43278.64	2.04	-2524	47133	45616	43683	42166	40233	46375	42925	92	13200	500	30870	50	1	18459573	8011	-38.10	14.71	12	0.44	-1139.00	2951.00	64000	20250307	-32.19	8280	20240624	424.15	64000	-32.19	20250307	13380	224.36	20250117	64000	-32.19	20250307	8280	424.15	20240624	0.25	N	226950	500	92 억	376955	N	N	1500	N	00	N
106	20250311	160945	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44100	-1800	5	-3.92	57216366625	1320154	88.63	43550	45200	41750	59600	32150	45900	43340.20	1.40	76976	51133	48516	46633	44016	42133	49825	45325	92	13700	500	32130	50	1	18459573	8141	-38.72	14.94	12	7.15	-1139.00	2951.00	64000	20250307	-31.09	8280	20240624	432.61	64000	-31.09	20250307	13380	229.60	20250117	64000	-31.09	20250307	8280	432.61	20240624	0.26	N	226950	500	92 억	259134	N	N	1500	N	00	N
107	20250311	150948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44100	-1800	5	-3.92	56030890675	1293295	86.83	43550	45200	41750	59600	32150	45900	43324.14	1.40	76801	51133	48516	46633	44016	42133	49825	45325	92	13700	500	32130	50	1	18459573	8141	-38.72	14.94	12	7.01	-1139.00	2951.00	64000	20250307	-31.09	8280	20240624	432.61	64000	-31.09	20250307	13380	229.60	20250117	64000	-31.09	20250307	8280	432.61	20240624	0.26	N	226950	500	92 억	259134	N	N	554	N	00	N
108	20250311	140950	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44050	-1850	5	-4.03	50023510550	1157989	77.75	43550	44950	41750	59600	32150	45900	43198.60	1.40	78869	51133	48516	46633	44016	42133	49825	45325	92	13700	500	32130	50	1	18459573	8131	-38.67	14.93	12	6.27	-1139.00	2951.00	64000	20250307	-31.17	8280	20240624	432.00	64000	-31.17	20250307	13380	229.22	20250117	64000	-31.17	20250307	8280	432.00	20240624	0.26	N	226950	500	92 억	259134	N	N	554	N	00	N
109	20250311	130948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	44350	-1550	5	-3.38	44761820625	1038972	69.76	43550	44800	41750	59600	32150	45900	43082.80	1.40	73786	51133	48516	46633	44016	42133	49825	45325	92	13700	500	32130	50	1	18459573	8187	-38.94	15.03	12	5.63	-1139.00	2951.00	64000	20250307	-30.70	8280	20240624	435.63	64000	-30.70	20250307	13380	231.46	20250117	64000	-30.70	20250307	8280	435.63	20240624	0.26	N	226950	500	92 억	259134	N	N	554	N	00	N
110	20250311	120947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43350	-2550	5	-5.56	39405209250	917215	61.58	43550	44200	41750	59600	32150	45900	42961.80	1.40	71030	51133	48516	46633	44016	42133	49825	45325	92	13700	500	32130	50	1	18459573	8002	-38.06	14.69	12	4.97	-1139.00	2951.00	64000	20250307	-32.27	8280	20240624	423.55	64000	-32.27	20250307	13380	223.99	20250117	64000	-32.27	20250307	8280	423.55	20240624	0.26	N	226950	500	92 억	259134	N	N	554	N	00	N
111	20250311	110947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43650	-2250	5	-4.90	36804648400	857243	57.55	43550	44200	41750	59600	32150	45900	42933.74	1.40	74876	51133	48516	46633	44016	42133	49825	45325	92	13700	500	32130	50	1	18459573	8058	-38.32	14.79	12	4.64	-1139.00	2951.00	64000	20250307	-31.80	8280	20240624	427.17	64000	-31.80	20250307	13380	226.23	20250117	64000	-31.80	20250307	8280	427.17	20240624	0.26	N	226950	500	92 억	259134	N	N	554	N	00	N
112	20250311	100948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	43200	-2700	5	-5.88	31190318650	727397	48.84	43550	44200	41750	59600	32150	45900	42879.36	1.40	77444	51133	48516	46633	44016	42133	49825	45325	92	13700	500	32130	50	1	18459573	7975	-37.93	14.64	12	3.94	-1139.00	2951.00	64000	20250307	-32.50	8280	20240624	421.74	64000	-32.50	20250307	13380	222.87	20250117	64000	-32.50	20250307	8280	421.74	20240624	0.26	N	226950	500	92 억	259134	N	N	554	N	00	N
113	20250311	090949	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	42600	-3300	5	-7.19	11004720250	255762	17.17	43550	43950	42350	59600	32150	45900	43027.18	1.40	37030	51133	48516	46633	44016	42133	49825	45325	92	13700	500	32130	50	1	18459573	7864	-37.40	14.44	12	1.39	-1139.00	2951.00	64000	20250307	-33.44	8280	20240624	414.49	64000	-33.44	20250307	13380	218.39	20250117	64000	-33.44	20250307	8280	414.49	20240624	0.26	N	226950	500	92 억	259134	N	N	554	N	00	N
114	20250310	160940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45900	-2350	5	-4.87	67973808875	1455832	27.87	45800	49250	44750	62700	33800	48250	46690.73	1.44	-879	70350	59300	52950	41900	35550	56125	38725	92	14450	500	33770	50	1	18459573	8473	-40.30	15.55	12	7.89	-1139.00	2951.00	64000	20250307	-28.28	8280	20240624	454.35	64000	-28.28	20250307	13380	243.05	20250117	64000	-28.28	20250307	8280	454.35	20240624	0.26	N	226950	500	92 억	265397	N	N	554	N	00	N
115	20250310	150946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45700	-2550	5	-5.28	66108107100	1415155	27.09	45800	49250	44750	62700	33800	48250	46714.10	1.44	-2663	70350	59300	52950	41900	35550	56125	38725	92	14450	500	33770	50	1	18459573	8436	-40.12	15.49	12	7.67	-1139.00	2951.00	64000	20250307	-28.59	8280	20240624	451.93	64000	-28.59	20250307	13380	241.55	20250117	64000	-28.59	20250307	8280	451.93	20240624	0.26	N	226950	500	92 억	265397	N	N	238	N	00	N
116	20250310	140944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46300	-1950	5	-4.04	59414351925	1269566	24.30	45800	49250	44750	62700	33800	48250	46798.64	1.44	1386	70350	59300	52950	41900	35550	56125	38725	92	14450	500	33770	50	1	18459573	8547	-40.65	15.69	12	6.88	-1139.00	2951.00	64000	20250307	-27.66	8280	20240624	459.18	64000	-27.66	20250307	13380	246.04	20250117	64000	-27.66	20250307	8280	459.18	20240624	0.26	N	226950	500	92 억	265397	N	N	238	N	00	N
117	20250310	130943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46200	-2050	5	-4.25	54433449950	1162430	22.25	45800	49250	44750	62700	33800	48250	46826.97	1.44	8347	70350	59300	52950	41900	35550	56125	38725	92	14450	500	33770	50	1	18459573	8528	-40.56	15.66	12	6.30	-1139.00	2951.00	64000	20250307	-27.81	8280	20240624	457.97	64000	-27.81	20250307	13380	245.29	20250117	64000	-27.81	20250307	8280	457.97	20240624	0.26	N	226950	500	92 억	265397	N	N	238	N	00	N
118	20250310	120941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	45200	-3050	5	-6.32	46984420875	1000813	19.16	45800	49250	44750	62700	33800	48250	46945.91	1.44	-1103	70350	59300	52950	41900	35550	56125	38725	92	14450	500	33770	50	1	18459573	8344	-39.68	15.32	12	5.42	-1139.00	2951.00	64000	20250307	-29.37	8280	20240624	445.89	64000	-29.37	20250307	13380	237.82	20250117	64000	-29.37	20250307	8280	445.89	20240624	0.26	N	226950	500	92 억	265397	N	N	238	N	00	N
119	20250310	110941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47250	-1000	5	-2.07	37851645600	802082	15.35	45800	49250	44750	62700	33800	48250	47191.39	1.44	550	70350	59300	52950	41900	35550	56125	38725	92	14450	500	33770	50	1	18459573	8722	-41.48	16.01	12	4.35	-1139.00	2951.00	64000	20250307	-26.17	8280	20240624	470.65	64000	-26.17	20250307	13380	253.14	20250117	64000	-26.17	20250307	8280	470.65	20240624	0.26	N	226950	500	92 억	265397	N	N	238	N	00	N
120	20250310	100941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	47000	-1250	5	-2.59	30847430350	654287	12.52	45800	49250	44750	62700	33800	48250	47146.18	1.44	9566	70350	59300	52950	41900	35550	56125	38725	92	14450	500	33770	50	1	18459573	8676	-41.26	15.93	12	3.54	-1139.00	2951.00	64000	20250307	-26.56	8280	20240624	467.63	64000	-26.56	20250307	13380	251.27	20250117	64000	-26.56	20250307	8280	467.63	20240624	0.26	N	226950	500	92 억	265397	N	N	238	N	00	N
121	20250310	090943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	46200	-2050	5	-4.25	10993141175	235161	4.50	45800	47825	44750	62700	33800	48250	46745.59	1.44	32595	70350	59300	52950	41900	35550	56125	38725	92	14450	500	33770	50	1	18459573	8528	-40.56	15.66	12	1.27	-1139.00	2951.00	64000	20250307	-27.81	8280	20240624	457.97	64000	-27.81	20250307	13380	245.29	20250117	64000	-27.81	20250307	8280	457.97	20240624	0.26	N	226950	500	92 억	265397	N	N	238	N	00	N
122	20250307	160939	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	48250	-5650	5	-10.48	286484175175	5184633	438.38	52600	64000	46600	70000	37800	53900	55267.51	1.29	40621	57300	55600	53700	52000	50100	56450	52850	92	16100	500	37730	50	1	18459573	8907	-42.36	16.35	12	28.09	-1139.00	2951.00	64000	20250307	-24.61	8280	20240624	482.73	64000	-24.61	20250307	13380	260.61	20250117	64000	-24.61	20250307	8280	482.73	20240624	0.26	N	226950	500	92 억	237745	N	N	222	N	00	N
123	20250307	150943	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	48300	-5600	5	-10.39	271962922700	4880162	412.64	52600	64000	48100	70000	37800	53900	55728.26	1.29	19648	57300	55600	53700	52000	50100	56450	52850	92	16100	500	37730	50	1	18459573	8916	-42.41	16.37	12	26.44	-1139.00	2951.00	64000	20250307	-24.53	8280	20240624	483.33	64000	-24.53	20250307	13380	260.99	20250117	64000	-24.53	20250307	8280	483.33	20240624	0.26	N	226950	500	92 억	237745	N	N	22699	N	00	N
124	20250307	140940	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	50000	-3900	5	-7.24	235105242675	4125091	348.79	52600	64000	48100	70000	37800	53900	56993.96	1.29	-1842	57300	55600	53700	52000	50100	56450	52850	92	16100	500	37730	100	1	18459573	9230	-43.90	16.94	12	22.35	-1139.00	2951.00	64000	20250307	-21.88	8280	20240624	503.86	64000	-21.88	20250307	13380	273.69	20250117	64000	-21.88	20250307	8280	503.86	20240624	0.26	N	226950	500	92 억	237745	N	N	22699	N	00	N
125	20250307	130942	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	54300	400	2	0.74	187759656500	3194280	270.09	52600	64000	52600	70000	37800	53900	58779.98	1.29	9924	57300	55600	53700	52000	50100	56450	52850	92	16100	500	37730	100	1	18459573	10024	-47.67	18.40	12	17.30	-1139.00	2951.00	64000	20250307	-15.16	8280	20240624	555.80	64000	-15.16	20250307	13380	305.83	20250117	64000	-15.16	20250307	8280	555.80	20240624	0.26	N	226950	500	92 억	237745	N	N	22699	N	00	N
126	20250307	120942	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	54600	700	2	1.30	171122922050	2885933	244.02	52600	64000	52600	70000	37800	53900	59295.55	1.29	125163	57300	55600	53700	52000	50100	56450	52850	92	16100	500	37730	100	1	18459573	10079	-47.94	18.50	12	15.63	-1139.00	2951.00	64000	20250307	-14.69	8280	20240624	559.42	64000	-14.69	20250307	13380	308.07	20250117	64000	-14.69	20250307	8280	559.42	20240624	0.26	N	226950	500	92 억	237745	N	N	22699	N	00	N
127	20250307	110940	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	58400	4500	2	8.35	140506663200	2335750	197.50	52600	64000	52600	70000	37800	53900	60154.87	1.29	175197	57300	55600	53700	52000	50100	56450	52850	92	16100	500	37730	100	1	18459573	10780	-51.27	19.79	12	12.65	-1139.00	2951.00	64000	20250307	-8.75	8280	20240624	605.31	64000	-8.75	20250307	13380	336.47	20250117	64000	-8.75	20250307	8280	605.31	20240624	0.26	N	226950	500	92 억	237745	N	N	22699	N	00	N
128	20250307	100937	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	62200	8300	2	15.40	105085857050	1743230	147.40	52600	64000	52600	70000	37800	53900	60282.31	1.29	176633	57300	55600	53700	52000	50100	56450	52850	92	16100	500	37730	100	1	18459573	11482	-54.61	21.08	12	9.44	-1139.00	2951.00	64000	20250307	-2.81	8280	20240624	651.21	64000	-2.81	20250307	13380	364.87	20250117	64000	-2.81	20250307	8280	651.21	20240624	0.26	N	226950	500	92 억	237745	N	N	22699	N	00	N
129	20250307	090944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53000	-900	5	-1.67	5140985000	96565	8.16	52600	54300	52600	70000	37800	53900	53238.51	1.29	5718	57300	55600	53700	52000	50100	56450	52850	92	16100	500	37730	100	1	18459573	9784	-46.53	17.96	12	0.52	-1139.00	2951.00	61500	20250304	-13.82	8280	20240624	540.10	61500	-13.82	20250304	13380	296.11	20250117	61500	-13.82	20250304	8280	540.10	20240624	0.26	N	226950	500	92 억	237745	N	N	22699	N	00	N
130	20250306	160935	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53900	500	2	0.94	62844310600	1172781	83.58	53000	55400	51800	69400	37400	53400	53585.30	1.23	10116	59933	56666	54233	50966	48533	55450	49750	92	16000	500	37380	100	1	18459573	9950	-47.32	18.26	12	6.35	-1139.00	2951.00	61500	20250304	-12.36	8280	20240624	550.97	61500	-12.36	20250304	13380	302.84	20250117	61500	-12.36	20250304	8280	550.97	20240624	0.26	N	226950	500	92 억	227689	N	N	22699	N	01	N
131	20250306	150934	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53700	300	2	0.56	60676344850	1132420	80.70	53000	55400	51800	69400	37400	53400	53581.13	1.23	10717	59933	56666	54233	50966	48533	55450	49750	92	16000	500	37380	100	1	18459573	9913	-47.15	18.20	12	6.13	-1139.00	2951.00	61500	20250304	-12.68	8280	20240624	548.55	61500	-12.68	20250304	13380	301.35	20250117	61500	-12.68	20250304	8280	548.55	20240624	0.26	N	226950	500	92 억	227689	N	N	396	N	01	N
132	20250306	140933	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	54500	1100	2	2.06	48419741350	907468	64.67	53000	55100	51800	69400	37400	53400	53356.97	1.23	14340	59933	56666	54233	50966	48533	55450	49750	92	16000	500	37380	100	1	18459573	10060	-47.85	18.47	12	4.92	-1139.00	2951.00	61500	20250304	-11.38	8280	20240624	558.21	61500	-11.38	20250304	13380	307.32	20250117	61500	-11.38	20250304	8280	558.21	20240624	0.26	N	226950	500	92 억	227689	N	N	396	N	01	N
133	20250306	130935	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53500	100	2	0.19	40412512700	759090	54.10	53000	55100	51800	69400	37400	53400	53238.10	1.23	7973	59933	56666	54233	50966	48533	55450	49750	92	16000	500	37380	100	1	18459573	9876	-46.97	18.13	12	4.11	-1139.00	2951.00	61500	20250304	-13.01	8280	20240624	546.14	61500	-13.01	20250304	13380	299.85	20250117	61500	-13.01	20250304	8280	546.14	20240624	0.26	N	226950	500	92 억	227689	N	N	396	N	01	N
134	20250306	120933	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	52600	-800	5	-1.50	34825345200	654099	46.62	53000	55100	51800	69400	37400	53400	53241.70	1.23	-3253	59933	56666	54233	50966	48533	55450	49750	92	16000	500	37380	100	1	18459573	9710	-46.18	17.82	12	3.54	-1139.00	2951.00	61500	20250304	-14.47	8280	20240624	535.27	61500	-14.47	20250304	13380	293.12	20250117	61500	-14.47	20250304	8280	535.27	20240624	0.26	N	226950	500	92 억	227689	N	N	396	N	01	N
135	20250306	110931	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53000	-400	5	-0.75	29400491850	550731	39.25	53000	55100	51800	69400	37400	53400	53384.49	1.23	15155	59933	56666	54233	50966	48533	55450	49750	92	16000	500	37380	100	1	18459573	9784	-46.53	17.96	12	2.98	-1139.00	2951.00	61500	20250304	-13.82	8280	20240624	540.10	61500	-13.82	20250304	13380	296.11	20250117	61500	-13.82	20250304	8280	540.10	20240624	0.26	N	226950	500	92 억	227689	N	N	396	N	01	N
136	20250306	100933	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53400	0	3	0.00	22971986950	430439	30.68	53000	55100	51800	69400	37400	53400	53368.74	1.23	15630	59933	56666	54233	50966	48533	55450	49750	92	16000	500	37380	100	1	18459573	9857	-46.88	18.10	12	2.33	-1139.00	2951.00	61500	20250304	-13.17	8280	20240624	544.93	61500	-13.17	20250304	13380	299.10	20250117	61500	-13.17	20250304	8280	544.93	20240624	0.26	N	226950	500	92 억	227689	N	N	396	N	01	N
137	20250306	090936	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	54400	1000	2	1.87	4610746250	86250	6.15	53000	54400	52600	69400	37400	53400	53457.93	1.23	2901	59933	56666	54233	50966	48533	55450	49750	92	16000	500	37380	100	1	18459573	10042	-47.76	18.43	12	0.47	-1139.00	2951.00	61500	20250304	-11.54	8280	20240624	557.00	61500	-11.54	20250304	13380	306.58	20250117	61500	-11.54	20250304	8280	557.00	20240624	0.26	N	226950	500	92 억	227689	N	N	396	N	01	N
138	20250305	160924	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53400	-3800	5	-6.64	75502007100	1391225	64.34	55800	57500	51800	74300	40100	57200	54270.93	1.22	1670	66733	61966	56733	51966	46733	62200	52200	92	17100	500	0	100	1	18459573	9857	-46.88	18.10	12	7.54	-1139.00	2951.00	61500	20250304	-13.17	8280	20240624	544.93	61500	-13.17	20250304	13380	299.10	20250117	61500	-13.17	20250304	8280	544.93	20240624	0.26	N	226950	500	92 억	225337	N	N	396	N	02	N
139	20250305	150927	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53800	-3400	5	-5.94	72443093750	1333751	61.68	55800	57500	51800	74300	40100	57200	54315.05	1.22	-5606	66733	61966	56733	51966	46733	62200	52200	92	17100	500	0	100	1	18459573	9931	-47.23	18.23	12	7.23	-1139.00	2951.00	61500	20250304	-12.52	8280	20240624	549.76	61500	-12.52	20250304	13380	302.09	20250117	61500	-12.52	20250304	8280	549.76	20240624	0.26	N	226950	500	92 억	225337	N	N	234	N	02	N
140	20250305	140926	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53500	-3700	5	-6.47	61410468850	1130390	52.27	55800	57500	51800	74300	40100	57200	54326.50	1.22	-3295	66733	61966	56733	51966	46733	62200	52200	92	17100	500	0	100	1	18459573	9876	-46.97	18.13	12	6.12	-1139.00	2951.00	61500	20250304	-13.01	8280	20240624	546.14	61500	-13.01	20250304	13380	299.85	20250117	61500	-13.01	20250304	8280	546.14	20240624	0.26	N	226950	500	92 억	225337	N	N	234	N	02	N
141	20250305	130922	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53400	-3800	5	-6.64	48203806550	878920	40.65	55800	57500	52500	74300	40100	57200	54844.04	1.22	-9675	66733	61966	56733	51966	46733	62200	52200	92	17100	500	0	100	1	18459573	9857	-46.88	18.10	12	4.76	-1139.00	2951.00	61500	20250304	-13.17	8280	20240624	544.93	61500	-13.17	20250304	13380	299.10	20250117	61500	-13.17	20250304	8280	544.93	20240624	0.26	N	226950	500	92 억	225337	N	N	234	N	02	N
142	20250305	120925	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	53400	-3800	5	-6.64	38671757400	699935	32.37	55800	57500	53200	74300	40100	57200	55250.17	1.22	-9532	66733	61966	56733	51966	46733	62200	52200	92	17100	500	0	100	1	18459573	9857	-46.88	18.10	12	3.79	-1139.00	2951.00	61500	20250304	-13.17	8280	20240624	544.93	61500	-13.17	20250304	13380	299.10	20250117	61500	-13.17	20250304	8280	544.93	20240624	0.26	N	226950	500	92 억	225337	N	N	234	N	02	N
143	20250305	110919	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	54300	-2900	5	-5.07	31457565750	566162	26.18	55800	57500	53500	74300	40100	57200	55562.49	1.22	-4205	66733	61966	56733	51966	46733	62200	52200	92	17100	500	0	100	1	18459573	10024	-47.67	18.40	12	3.07	-1139.00	2951.00	61500	20250304	-11.71	8280	20240624	555.80	61500	-11.71	20250304	13380	305.83	20250117	61500	-11.71	20250304	8280	555.80	20240624	0.26	N	226950	500	92 억	225337	N	N	234	N	02	N
144	20250305	100923	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	56400	-800	5	-1.40	18400288100	328121	15.17	55800	57500	54900	74300	40100	57200	56077.34	1.22	8805	66733	61966	56733	51966	46733	62200	52200	92	17100	500	0	100	1	18459573	10411	-49.52	19.11	12	1.78	-1139.00	2951.00	61500	20250304	-8.29	8280	20240624	581.16	61500	-8.29	20250304	13380	321.52	20250117	61500	-8.29	20250304	8280	581.16	20240624	0.26	N	226950	500	92 억	225337	N	N	234	N	02	N
145	20250305	090923	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	55300	-1900	5	-3.32	6333276600	114194	5.28	55800	56550	54900	74300	40100	57200	55458.86	1.22	-3223	66733	61966	56733	51966	46733	62200	52200	92	17100	500	0	100	1	18459573	10208	-48.55	18.74	12	0.62	-1139.00	2951.00	61500	20250304	-10.08	8280	20240624	567.87	61500	-10.08	20250304	13380	313.30	20250117	61500	-10.08	20250304	8280	567.87	20240624	0.26	N	226950	500	92 억	225337	N	N	234	N	02	N
146	20250304	160914	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	57200	-1600	5	-2.72	122986078450	2133990	156.45	57200	61500	51500	76400	41200	58800	57632.04	1.15	13866	64333	61566	56933	54166	49533	62950	55550	92	17600	500	0	100	1	18459573	10559	-50.22	19.38	12	11.56	-1139.00	2951.00	61500	20250304	-6.99	8280	20240624	590.82	61500	-6.99	20250304	13380	327.50	20250117	61500	-6.99	20250304	8280	590.82	20240624	0.27	N	226950	500	92 억	213134	N	N	234	N	02	N
147	20250304	150910	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	56900	-1900	5	-3.23	112910899600	1958220	143.56	57200	61500	51500	76400	41200	58800	57659.82	1.15	2949	64333	61566	56933	54166	49533	62950	55550	92	17600	500	0	100	1	18459573	10503	-49.96	19.28	12	10.61	-1139.00	2951.00	61500	20250304	-7.48	8280	20240624	587.20	61500	-7.48	20250304	13380	325.26	20250117	61500	-7.48	20250304	8280	587.20	20240624	0.27	N	226950	500	92 억	213134	N	N	44	N	02	N
148	20250304	140914	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	60400	1600	2	2.72	69956082700	1183379	86.76	57200	61500	55800	76400	41200	58800	59115.60	1.15	281	64333	61566	56933	54166	49533	62950	55550	92	17600	500	0	100	1	18459573	11150	-53.03	20.47	12	6.41	-1139.00	2951.00	61500	20250304	-1.79	8280	20240624	629.47	61500	-1.79	20250304	13380	351.42	20250117	61500	-1.79	20250304	8280	629.47	20240624	0.27	N	226950	500	92 억	213134	N	N	44	N	02	N
149	20250304	130912	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	60300	1500	2	2.55	62147306300	1053333	77.22	57200	61500	55800	76400	41200	58800	59000.68	1.15	-10947	64333	61566	56933	54166	49533	62950	55550	92	17600	500	0	100	1	18459573	11131	-52.94	20.43	12	5.71	-1139.00	2951.00	61500	20250304	-1.95	8280	20240624	628.26	61500	-1.95	20250304	13380	350.67	20250117	61500	-1.95	20250304	8280	628.26	20240624	0.27	N	226950	500	92 억	213134	N	N	44	N	02	N
150	20250304	120909	53	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	60200	1400	2	2.38	46144908750	789212	57.86	57200	60600	55800	76400	41200	58800	58469.49	1.15	14294	64333	61566	56933	54166	49533	62950	55550	92	17600	500	0	100	1	18459573	11113	-52.85	20.40	12	4.28	-1139.00	2951.00	60600	20250304	-0.66	8280	20240624	627.05	60600	-0.66	20250304	13380	349.93	20250117	60600	-0.66	20250304	8280	627.05	20240624	0.27	N	226950	500	92 억	213134	N	N	44	N	02	N
151	20250304	110913	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	58900	100	2	0.17	30329522100	523322	38.37	57200	59300	55800	76400	41200	58800	57955.34	1.15	7422	64333	61566	56933	54166	49533	62950	55550	92	17600	500	0	100	1	18459573	10873	-51.71	19.96	12	2.83	-1139.00	2951.00	59700	20250228	-1.34	8280	20240624	611.35	59700	-1.34	20250228	13380	340.21	20250117	59700	-1.34	20250228	8280	611.35	20240624	0.27	N	226950	500	92 억	213134	N	N	44	N	02	N
152	20250304	100908	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	58600	-200	5	-0.34	21420244000	370979	27.20	57200	59300	55800	76400	41200	58800	57739.03	1.15	9703	64333	61566	56933	54166	49533	62950	55550	92	17600	500	0	100	1	18459573	10817	-51.45	19.86	12	2.01	-1139.00	2951.00	59700	20250228	-1.84	8280	20240624	607.73	59700	-1.84	20250228	13380	337.97	20250117	59700	-1.84	20250228	8280	607.73	20240624	0.27	N	226950	500	92 억	213134	N	N	44	N	02	N
153	20250304	090905	53	100.00	KOSDAQ		일반서비스	N	N	N	N	N	56800	-2000	5	-3.40	6988231400	122556	8.98	57200	58300	55800	76400	41200	58800	57016.95	1.15	-1110	64333	61566	56933	54166	49533	62950	55550	92	17600	500	0	100	1	18459573	10485	-49.87	19.25	12	0.66	-1139.00	2951.00	59700	20250228	-4.86	8280	20240624	585.99	59700	-4.86	20250228	13380	324.51	20250117	59700	-4.86	20250228	8280	585.99	20240624	0.27	N	226950	500	92 억	213134	N	N	44	N	02	N

70 KiB Raw Blame History

70 KiB

Raw Blame History