KissMeData/348150/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20250328	161227	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4285	-165	5	-3.71	255688424	59090	154.94	4450	4450	4280	5780	3115	4450	4327.11	1.67	-858	4653	4551	4498	4396	4343	4525	4370	97	1330	500	3110	5	1	19373850	830	-5.96	1.85	12	0.30	-719.00	2321.00	9480	20240318	-54.80	4280	20250328	0.12	5800	-26.12	20250106	4280	0.12	20250328	8920	-51.96	20240709	4280	0.12	20250328	1.26	N	348150	500	96 억	323238	N	N	N	N
3	20250328	151230	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4300	-150	5	-3.37	249137569	57563	150.93	4450	4450	4280	5780	3115	4450	4328.09	1.67	-476	4653	4551	4498	4396	4343	4525	4370	97	1330	500	3110	5	1	19373850	833	-5.98	1.85	12	0.30	-719.00	2321.00	9480	20240318	-54.64	4280	20250328	0.47	5800	-25.86	20250106	4280	0.47	20250328	8920	-51.79	20240709	4280	0.47	20250328	1.26	N	348150	500	96 억	323238	N	N	N	N
4	20250328	141234	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4290	-160	5	-3.60	221292804	51067	133.90	4450	4450	4290	5780	3115	4450	4333.38	1.67	862	4653	4551	4498	4396	4343	4525	4370	97	1330	500	3110	5	1	19373850	831	-5.97	1.85	12	0.26	-719.00	2321.00	9480	20240318	-54.75	4290	20250328	0.00	5800	-26.03	20250106	4290	0.00	20250328	8920	-51.91	20240709	4290	0.00	20250328	1.26	N	348150	500	96 억	323238	N	N	N	N
5	20250328	131229	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4335	-115	5	-2.58	181896197	41915	109.90	4450	4450	4305	5780	3115	4450	4339.64	1.67	7594	4653	4551	4498	4396	4343	4525	4370	97	1330	500	3110	5	1	19373850	840	-6.03	1.87	12	0.22	-719.00	2321.00	9480	20240318	-54.27	4305	20250328	0.70	5800	-25.26	20250106	4305	0.70	20250328	8920	-51.40	20240709	4305	0.70	20250328	1.26	N	348150	500	96 억	323238	N	N	N	N
6	20250328	121228	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4345	-105	5	-2.36	140951498	32448	85.08	4450	4450	4305	5780	3115	4450	4343.92	1.67	3887	4653	4551	4498	4396	4343	4525	4370	97	1330	500	3110	5	1	19373850	842	-6.04	1.87	12	0.17	-719.00	2321.00	9480	20240318	-54.17	4305	20250328	0.93	5800	-25.09	20250106	4305	0.93	20250328	8920	-51.29	20240709	4305	0.93	20250328	1.26	N	348150	500	96 억	323238	N	N	N	N
7	20250328	111224	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4330	-120	5	-2.70	122049302	28085	73.64	4450	4450	4305	5780	3115	4450	4345.71	1.67	3307	4653	4551	4498	4396	4343	4525	4370	97	1330	500	3110	5	1	19373850	839	-6.02	1.87	12	0.14	-719.00	2321.00	9480	20240318	-54.32	4305	20250328	0.58	5800	-25.34	20250106	4305	0.58	20250328	8920	-51.46	20240709	4305	0.58	20250328	1.26	N	348150	500	96 억	323238	N	N	N	N
8	20250328	101234	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4365	-85	5	-1.91	79081367	18154	47.60	4450	4450	4320	5780	3115	4450	4356.14	1.67	-977	4653	4551	4498	4396	4343	4525	4370	97	1330	500	3110	5	1	19373850	846	-6.07	1.88	12	0.09	-719.00	2321.00	9480	20240318	-53.96	4320	20250328	1.04	5800	-24.74	20250106	4320	1.04	20250328	8920	-51.07	20240709	4320	1.04	20250328	1.26	N	348150	500	96 억	323238	N	N	N	N
9	20250328	091241	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4330	-120	5	-2.70	49462302	11362	29.79	4450	4450	4320	5780	3115	4450	4353.31	1.67	-2370	4653	4551	4498	4396	4343	4525	4370	97	1330	500	3110	5	1	19373850	839	-6.02	1.87	12	0.06	-719.00	2321.00	9480	20240318	-54.32	4320	20250328	0.23	5800	-25.34	20250106	4320	0.23	20250328	8920	-51.46	20240709	4320	0.23	20250328	1.26	N	348150	500	96 억	323238	N	N	N	N
10	20250327	162544	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4450	-95	5	-2.09	171282984	38114	221.66	4565	4600	4445	5900	3185	4545	4493.97	1.76	-16710	4661	4602	4546	4487	4431	4575	4460	97	1355	500	3180	5	1	19373850	862	-6.19	1.92	12	0.20	-719.00	2321.00	9480	20240318	-53.06	4445	20250327	0.11	5800	-23.28	20250106	4445	0.11	20250327	8980	-50.45	20240327	4445	0.11	20250327	1.27	N	348150	500	96 억	340328	N	N	N	N
11	20250327	151229	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4465	-80	5	-1.76	158175534	35169	204.53	4565	4600	4450	5900	3185	4545	4497.58	1.76	-16174	4661	4602	4546	4487	4431	4575	4460	97	1355	500	3180	5	1	19373850	865	-6.21	1.92	12	0.18	-719.00	2321.00	9480	20240318	-52.90	4450	20250327	0.34	5800	-23.02	20250106	4450	0.34	20250327	8980	-50.28	20240327	4450	0.34	20250327	1.27	N	348150	500	96 억	340328	N	N	N	N
12	20250327	141231	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4495	-50	5	-1.10	83320015	18452	107.31	4565	4600	4485	5900	3185	4545	4515.50	1.76	-5706	4661	4602	4546	4487	4431	4575	4460	97	1355	500	3180	5	1	19373850	871	-6.25	1.94	12	0.10	-719.00	2321.00	9480	20240318	-52.58	4485	20250327	0.22	5800	-22.50	20250106	4485	0.22	20250327	8980	-49.94	20240327	4485	0.22	20250327	1.27	N	348150	500	96 억	340328	N	N	N	N
13	20250327	131224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4515	-30	5	-0.66	60955533	13476	78.37	4565	4600	4495	5900	3185	4545	4523.27	1.76	-2520	4661	4602	4546	4487	4431	4575	4460	97	1355	500	3180	5	1	19373850	875	-6.28	1.95	12	0.07	-719.00	2321.00	9480	20240318	-52.37	4490	20250326	0.56	5800	-22.16	20250106	4490	0.56	20250326	8980	-49.72	20240327	4490	0.56	20250326	1.27	N	348150	500	96 억	340328	N	N	N	N
14	20250327	121236	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4510	-35	5	-0.77	55029375	12160	70.72	4565	4600	4495	5900	3185	4545	4525.44	1.76	-1896	4661	4602	4546	4487	4431	4575	4460	97	1355	500	3180	5	1	19373850	874	-6.27	1.94	12	0.06	-719.00	2321.00	9480	20240318	-52.43	4490	20250326	0.45	5800	-22.24	20250106	4490	0.45	20250326	8980	-49.78	20240327	4490	0.45	20250326	1.27	N	348150	500	96 억	340328	N	N	N	N
15	20250327	111229	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4550	5	2	0.11	30793045	6784	39.45	4565	4600	4510	5900	3185	4545	4539.07	1.76	-2526	4661	4602	4546	4487	4431	4575	4460	97	1355	500	3180	5	1	19373850	882	-6.33	1.96	12	0.04	-719.00	2321.00	9480	20240318	-52.00	4490	20250326	1.34	5800	-21.55	20250106	4490	1.34	20250326	8980	-49.33	20240327	4490	1.34	20250326	1.27	N	348150	500	96 억	340328	N	N	N	N
16	20250327	101224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4525	-20	5	-0.44	20578040	4537	26.39	4565	4600	4510	5900	3185	4545	4535.61	1.76	-1357	4661	4602	4546	4487	4431	4575	4460	97	1355	500	3180	5	1	19373850	877	-6.29	1.95	12	0.02	-719.00	2321.00	9480	20240318	-52.27	4490	20250326	0.78	5800	-21.98	20250106	4490	0.78	20250326	8980	-49.61	20240327	4490	0.78	20250326	1.27	N	348150	500	96 억	340328	N	N	N	N
17	20250327	091228	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4555	10	2	0.22	2828525	624	3.63	4565	4600	4510	5900	3185	4545	4532.89	1.76	-198	4661	4602	4546	4487	4431	4575	4460	97	1355	500	3180	5	1	19373850	882	-6.34	1.96	12	0.00	-719.00	2321.00	9480	20240318	-51.95	4490	20250326	1.45	5800	-21.47	20250106	4490	1.45	20250326	8980	-49.28	20240327	4490	1.45	20250326	1.27	N	348150	500	96 억	340328	N	N	N	N
18	20250326	161215	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4545	-15	5	-0.33	77861475	17194	53.15	4560	4605	4490	5920	3195	4560	4528.41	1.71	-119	4673	4616	4568	4511	4463	4592	4487	97	1360	500	3190	5	1	19373850	881	-6.32	1.96	12	0.09	-719.00	2321.00	9480	20240318	-52.06	4490	20250326	1.22	5800	-21.64	20250106	4490	1.22	20250326	9170	-50.44	20240326	4490	1.22	20250326	1.28	N	348150	500	96 억	330441	N	N	N	N
19	20250326	151216	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4555	-5	5	-0.11	73407890	16215	50.13	4560	4605	4490	5920	3195	4560	4527.16	1.71	-299	4673	4616	4568	4511	4463	4592	4487	97	1360	500	3190	5	1	19373850	882	-6.34	1.96	12	0.08	-719.00	2321.00	9480	20240318	-51.95	4490	20250326	1.45	5800	-21.47	20250106	4490	1.45	20250326	9170	-50.33	20240326	4490	1.45	20250326	1.28	N	348150	500	96 억	330441	N	N	N	N
20	20250326	141214	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4585	25	2	0.55	69731528	15408	47.63	4560	4605	4490	5920	3195	4560	4525.67	1.71	-361	4673	4616	4568	4511	4463	4592	4487	97	1360	500	3190	5	1	19373850	888	-6.38	1.98	12	0.08	-719.00	2321.00	9480	20240318	-51.64	4490	20250326	2.12	5800	-20.95	20250106	4490	2.12	20250326	9170	-50.00	20240326	4490	2.12	20250326	1.28	N	348150	500	96 억	330441	N	N	N	N
21	20250326	131218	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4560	0	3	0.00	66446288	14689	45.41	4560	4605	4490	5920	3195	4560	4523.54	1.71	-489	4673	4616	4568	4511	4463	4592	4487	97	1360	500	3190	5	1	19373850	883	-6.34	1.96	12	0.08	-719.00	2321.00	9480	20240318	-51.90	4490	20250326	1.56	5800	-21.38	20250106	4490	1.56	20250326	9170	-50.27	20240326	4490	1.56	20250326	1.28	N	348150	500	96 억	330441	N	N	N	N
22	20250326	121223	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4535	-25	5	-0.55	64081213	14169	43.80	4560	4605	4490	5920	3195	4560	4522.63	1.71	-408	4673	4616	4568	4511	4463	4592	4487	97	1360	500	3190	5	1	19373850	879	-6.31	1.95	12	0.07	-719.00	2321.00	9480	20240318	-52.16	4490	20250326	1.00	5800	-21.81	20250106	4490	1.00	20250326	9170	-50.55	20240326	4490	1.00	20250326	1.28	N	348150	500	96 억	330441	N	N	N	N
23	20250326	111219	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4530	-30	5	-0.66	55812463	12341	38.15	4560	4605	4490	5920	3195	4560	4522.52	1.71	-1331	4673	4616	4568	4511	4463	4592	4487	97	1360	500	3190	5	1	19373850	878	-6.30	1.95	12	0.06	-719.00	2321.00	9480	20240318	-52.22	4490	20250326	0.89	5800	-21.90	20250106	4490	0.89	20250326	9170	-50.60	20240326	4490	0.89	20250326	1.28	N	348150	500	96 억	330441	N	N	N	N
24	20250326	101219	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4540	-20	5	-0.44	53169370	11757	36.34	4560	4605	4490	5920	3195	4560	4522.36	1.71	-1670	4673	4616	4568	4511	4463	4592	4487	97	1360	500	3190	5	1	19373850	880	-6.31	1.96	12	0.06	-719.00	2321.00	9480	20240318	-52.11	4490	20250326	1.11	5800	-21.72	20250106	4490	1.11	20250326	9170	-50.49	20240326	4490	1.11	20250326	1.28	N	348150	500	96 억	330441	N	N	N	N
25	20250326	091220	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4600	40	2	0.88	7333795	1607	4.97	4560	4605	4560	5920	3195	4560	4563.66	1.71	253	4673	4616	4568	4511	4463	4592	4487	97	1360	500	3190	5	1	19373850	891	-6.40	1.98	12	0.01	-719.00	2321.00	9480	20240318	-51.48	4520	20250325	1.77	5800	-20.69	20250106	4520	1.77	20250325	9170	-49.84	20240326	4520	1.77	20250325	1.28	N	348150	500	96 억	330441	N	N	N	N
26	20250325	161209	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4560	-15	5	-0.33	146874450	32135	138.56	4590	4625	4520	5940	3205	4575	4570.48	1.67	6500	4681	4627	4596	4542	4511	4612	4527	97	1365	500	3200	5	1	19373850	883	-6.34	1.96	12	0.17	-719.00	2321.00	9480	20240318	-51.90	4520	20250325	0.88	5800	-21.38	20250106	4520	0.88	20250325	9210	-50.49	20240325	4520	0.88	20250325	1.28	N	348150	500	96 억	324233	N	N	N	N
27	20250325	151213	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4590	15	2	0.33	141322885	30920	133.32	4590	4625	4520	5940	3205	4575	4570.60	1.67	5992	4681	4627	4596	4542	4511	4612	4527	97	1365	500	3200	5	1	19373850	889	-6.38	1.98	12	0.16	-719.00	2321.00	9480	20240318	-51.58	4520	20250325	1.55	5800	-20.86	20250106	4520	1.55	20250325	9210	-50.16	20240325	4520	1.55	20250325	1.28	N	348150	500	96 억	324233	N	N	N	N
28	20250325	141209	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4570	-5	5	-0.11	121158310	26508	114.30	4590	4625	4520	5940	3205	4575	4570.63	1.67	5565	4681	4627	4596	4542	4511	4612	4527	97	1365	500	3200	5	1	19373850	885	-6.36	1.97	12	0.14	-719.00	2321.00	9480	20240318	-51.79	4520	20250325	1.11	5800	-21.21	20250106	4520	1.11	20250325	9210	-50.38	20240325	4520	1.11	20250325	1.28	N	348150	500	96 억	324233	N	N	N	N
29	20250325	131301	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4590	15	2	0.33	77211335	16867	72.73	4590	4625	4520	5940	3205	4575	4577.66	1.67	2595	4681	4627	4596	4542	4511	4612	4527	97	1365	500	3200	5	1	19373850	889	-6.38	1.98	12	0.09	-719.00	2321.00	9480	20240318	-51.58	4520	20250325	1.55	5800	-20.86	20250106	4520	1.55	20250325	9210	-50.16	20240325	4520	1.55	20250325	1.28	N	348150	500	96 억	324233	N	N	N	N
30	20250325	121210	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4585	10	2	0.22	76284890	16665	71.86	4590	4625	4520	5940	3205	4575	4577.55	1.67	2604	4681	4627	4596	4542	4511	4612	4527	97	1365	500	3200	5	1	19373850	888	-6.38	1.98	12	0.09	-719.00	2321.00	9480	20240318	-51.64	4520	20250325	1.44	5800	-20.95	20250106	4520	1.44	20250325	9210	-50.22	20240325	4520	1.44	20250325	1.28	N	348150	500	96 억	324233	N	N	N	N
31	20250325	111210	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4620	45	2	0.98	47654230	10403	44.86	4590	4625	4520	5940	3205	4575	4580.82	1.67	1654	4681	4627	4596	4542	4511	4612	4527	97	1365	500	3200	5	1	19373850	895	-6.43	1.99	12	0.05	-719.00	2321.00	9480	20240318	-51.27	4520	20250325	2.21	5800	-20.34	20250106	4520	2.21	20250325	9210	-49.84	20240325	4520	2.21	20250325	1.28	N	348150	500	96 억	324233	N	N	N	N
32	20250325	101221	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4585	10	2	0.22	34445715	7537	32.50	4590	4625	4520	5940	3205	4575	4570.22	1.67	569	4681	4627	4596	4542	4511	4612	4527	97	1365	500	3200	5	1	19373850	888	-6.38	1.98	12	0.04	-719.00	2321.00	9480	20240318	-51.64	4520	20250325	1.44	5800	-20.95	20250106	4520	1.44	20250325	9210	-50.22	20240325	4520	1.44	20250325	1.28	N	348150	500	96 억	324233	N	N	N	N
33	20250325	091221	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4615	40	2	0.87	472650	103	0.44	4590	4625	4575	5940	3205	4575	4588.83	1.67	-16	4681	4627	4596	4542	4511	4612	4527	97	1365	500	3200	5	1	19373850	894	-6.42	1.99	12	0.00	-719.00	2321.00	9480	20240318	-51.32	4560	20250321	1.21	5800	-20.43	20250106	4560	1.21	20250321	9210	-49.89	20240325	4560	1.21	20250321	1.28	N	348150	500	96 억	324233	N	N	N	N
34	20250324	161207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4575	-45	5	-0.97	106316910	23191	85.98	4580	4650	4565	6000	3235	4620	4584.39	1.59	2237	4753	4686	4623	4556	4493	4720	4590	97	1380	500	3230	5	1	19373850	886	-6.36	1.97	12	0.12	-719.00	2321.00	9480	20240318	-51.74	4560	20250321	0.33	5800	-21.12	20250106	4560	0.33	20250321	9210	-50.33	20240325	4560	0.33	20250321	1.29	N	348150	500	96 억	308217	N	N	N	N
35	20250324	151215	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4570	-50	5	-1.08	99952310	21799	80.82	4580	4650	4565	6000	3235	4620	4585.18	1.59	2720	4753	4686	4623	4556	4493	4720	4590	97	1380	500	3230	5	1	19373850	885	-6.36	1.97	12	0.11	-719.00	2321.00	9480	20240318	-51.79	4560	20250321	0.22	5800	-21.21	20250106	4560	0.22	20250321	9210	-50.38	20240325	4560	0.22	20250321	1.29	N	348150	500	96 억	308217	N	N	N	N
36	20250324	141217	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4590	-30	5	-0.65	71057865	15474	57.37	4580	4650	4565	6000	3235	4620	4592.08	1.59	2730	4753	4686	4623	4556	4493	4720	4590	97	1380	500	3230	5	1	19373850	889	-6.38	1.98	12	0.08	-719.00	2321.00	9480	20240318	-51.58	4560	20250321	0.66	5800	-20.86	20250106	4560	0.66	20250321	9210	-50.16	20240325	4560	0.66	20250321	1.29	N	348150	500	96 억	308217	N	N	N	N
37	20250324	131217	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4585	-35	5	-0.76	53698770	11683	43.32	4580	4650	4570	6000	3235	4620	4596.32	1.59	2481	4753	4686	4623	4556	4493	4720	4590	97	1380	500	3230	5	1	19373850	888	-6.38	1.98	12	0.06	-719.00	2321.00	9480	20240318	-51.64	4560	20250321	0.55	5800	-20.95	20250106	4560	0.55	20250321	9210	-50.22	20240325	4560	0.55	20250321	1.29	N	348150	500	96 억	308217	N	N	N	N
38	20250324	121214	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4605	-15	5	-0.32	44485010	9676	35.88	4580	4650	4570	6000	3235	4620	4597.46	1.59	1967	4753	4686	4623	4556	4493	4720	4590	97	1380	500	3230	5	1	19373850	892	-6.40	1.98	12	0.05	-719.00	2321.00	9480	20240318	-51.42	4560	20250321	0.99	5800	-20.60	20250106	4560	0.99	20250321	9210	-50.00	20240325	4560	0.99	20250321	1.29	N	348150	500	96 억	308217	N	N	N	N
39	20250324	111214	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4620	0	3	0.00	29916480	6498	24.09	4580	4650	4580	6000	3235	4620	4603.95	1.59	898	4753	4686	4623	4556	4493	4720	4590	97	1380	500	3230	5	1	19373850	895	-6.43	1.99	12	0.03	-719.00	2321.00	9480	20240318	-51.27	4560	20250321	1.32	5800	-20.34	20250106	4560	1.32	20250321	9210	-49.84	20240325	4560	1.32	20250321	1.29	N	348150	500	96 억	308217	N	N	N	N
40	20250324	101211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4620	0	3	0.00	20184855	4388	16.27	4580	4650	4580	6000	3235	4620	4600.01	1.59	469	4753	4686	4623	4556	4493	4720	4590	97	1380	500	3230	5	1	19373850	895	-6.43	1.99	12	0.02	-719.00	2321.00	9480	20240318	-51.27	4560	20250321	1.32	5800	-20.34	20250106	4560	1.32	20250321	9210	-49.84	20240325	4560	1.32	20250321	1.29	N	348150	500	96 억	308217	N	N	N	N
41	20250324	091212	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4620	0	3	0.00	10893405	2376	8.81	4580	4620	4580	6000	3235	4620	4584.77	1.59	-91	4753	4686	4623	4556	4493	4720	4590	97	1380	500	3230	5	1	19373850	895	-6.43	1.99	12	0.01	-719.00	2321.00	9480	20240318	-51.27	4560	20250321	1.32	5800	-20.34	20250106	4560	1.32	20250321	9210	-49.84	20240325	4560	1.32	20250321	1.29	N	348150	500	96 억	308217	N	N	N	N
42	20250321	161228	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4620	-25	5	-0.54	124101178	26963	113.27	4615	4690	4560	6030	3255	4645	4602.65	1.46	-284	4768	4706	4658	4596	4548	4682	4572	97	1385	500	3250	5	1	19373850	895	-6.43	1.99	12	0.14	-719.00	2321.00	9480	20240318	-51.27	4560	20250321	1.32	5800	-20.34	20250106	4560	1.32	20250321	9210	-49.84	20240325	4560	1.32	20250321	1.27	N	348150	500	96 억	283672	N	N	N	N
43	20250321	151213	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4595	-50	5	-1.08	121167413	26326	110.59	4615	4690	4560	6030	3255	4645	4602.58	1.46	-224	4768	4706	4658	4596	4548	4682	4572	97	1385	500	3250	5	1	19373850	890	-6.39	1.98	12	0.14	-719.00	2321.00	9480	20240318	-51.53	4560	20250321	0.77	5800	-20.78	20250106	4560	0.77	20250321	9210	-50.11	20240325	4560	0.77	20250321	1.27	N	348150	500	96 억	283672	N	N	N	N
44	20250321	141214	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4610	-35	5	-0.75	107451128	23347	98.08	4615	4690	4560	6030	3255	4645	4602.35	1.46	222	4768	4706	4658	4596	4548	4682	4572	97	1385	500	3250	5	1	19373850	893	-6.41	1.99	12	0.12	-719.00	2321.00	9480	20240318	-51.37	4560	20250321	1.10	5800	-20.52	20250106	4560	1.10	20250321	9210	-49.95	20240325	4560	1.10	20250321	1.27	N	348150	500	96 억	283672	N	N	N	N
45	20250321	131215	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4660	15	2	0.32	100422123	21824	91.68	4615	4690	4560	6030	3255	4645	4601.45	1.46	88	4768	4706	4658	4596	4548	4682	4572	97	1385	500	3250	5	1	19373850	903	-6.48	2.01	12	0.11	-719.00	2321.00	9480	20240318	-50.84	4560	20250321	2.19	5800	-19.66	20250106	4560	2.19	20250321	9210	-49.40	20240325	4560	2.19	20250321	1.27	N	348150	500	96 억	283672	N	N	N	N
46	20250321	121215	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4655	10	2	0.22	95932428	20856	87.62	4615	4690	4560	6030	3255	4645	4599.75	1.46	-260	4768	4706	4658	4596	4548	4682	4572	97	1385	500	3250	5	1	19373850	902	-6.47	2.01	12	0.11	-719.00	2321.00	9480	20240318	-50.90	4560	20250321	2.08	5800	-19.74	20250106	4560	2.08	20250321	9210	-49.46	20240325	4560	2.08	20250321	1.27	N	348150	500	96 억	283672	N	N	N	N
47	20250321	111215	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4630	-15	5	-0.32	81672203	17776	74.68	4615	4690	4560	6030	3255	4645	4594.52	1.46	-2355	4768	4706	4658	4596	4548	4682	4572	97	1385	500	3250	5	1	19373850	897	-6.44	1.99	12	0.09	-719.00	2321.00	9480	20240318	-51.16	4560	20250321	1.54	5800	-20.17	20250106	4560	1.54	20250321	9210	-49.73	20240325	4560	1.54	20250321	1.27	N	348150	500	96 억	283672	N	N	N	N
48	20250321	101216	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	4595	-50	5	-1.08	64270008	14005	58.83	4615	4690	4560	6030	3255	4645	4589.08	1.46	-2763	4768	4706	4658	4596	4548	4682	4572	97	1385	500	3250	5	1	19373850	890	-6.39	1.98	12	0.07	-719.00	2321.00	9480	20240318	-51.53	4560	20250321	0.77	5800	-20.78	20250106	4560	0.77	20250321	9210	-50.11	20240325	4560	0.77	20250321	1.27	N	348150	500	96 억	283672	N	N	N	N
49	20250321	091223	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4645	0	3	0.00	15628095	3388	14.23	4615	4670	4600	6030	3255	4645	4612.78	1.46	538	4768	4706	4658	4596	4548	4682	4572	97	1385	500	3250	5	1	19373850	900	-6.46	2.00	12	0.02	-719.00	2321.00	9480	20240318	-51.00	4580	20250203	1.42	5800	-19.91	20250106	4580	1.42	20250203	9210	-49.57	20240325	4580	1.42	20250203	1.27	N	348150	500	96 억	283672	N	N	N	N
50	20250320	161827	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4645	-55	5	-1.17	107993358	23260	131.38	4700	4720	4610	6110	3290	4700	4642.87	1.51	-8519	4886	4792	4721	4627	4556	4782	4617	97	1410	500	3290	5	1	19373850	900	-6.46	2.00	12	0.12	-719.00	2321.00	9480	20240318	-51.00	4580	20250203	1.42	5800	-19.91	20250106	4580	1.42	20250203	9210	-49.57	20240325	4580	1.42	20250203	1.27	N	348150	500	96 억	292191	N	N	N	N
51	20250320	151211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4615	-85	5	-1.81	84878153	18258	103.13	4700	4720	4615	6110	3290	4700	4648.82	1.51	-8293	4886	4792	4721	4627	4556	4782	4617	97	1410	500	3290	5	1	19373850	894	-6.42	1.99	12	0.09	-719.00	2321.00	9480	20240318	-51.32	4580	20250203	0.76	5800	-20.43	20250106	4580	0.76	20250203	9210	-49.89	20240325	4580	0.76	20250203	1.27	N	348150	500	96 억	292191	N	N	N	N
52	20250320	141215	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	-50	5	-1.06	49146033	10546	59.57	4700	4720	4635	6110	3290	4700	4660.16	1.51	-7036	4886	4792	4721	4627	4556	4782	4617	97	1410	500	3290	5	1	19373850	901	-6.47	2.00	12	0.05	-719.00	2321.00	9480	20240318	-50.95	4580	20250203	1.53	5800	-19.83	20250106	4580	1.53	20250203	9210	-49.51	20240325	4580	1.53	20250203	1.27	N	348150	500	96 억	292191	N	N	N	N
53	20250320	131214	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4635	-65	5	-1.38	34134320	7318	41.34	4700	4720	4635	6110	3290	4700	4664.43	1.51	-4279	4886	4792	4721	4627	4556	4782	4617	97	1410	500	3290	5	1	19373850	898	-6.45	2.00	12	0.04	-719.00	2321.00	9480	20240318	-51.11	4580	20250203	1.20	5800	-20.09	20250106	4580	1.20	20250203	9210	-49.67	20240325	4580	1.20	20250203	1.27	N	348150	500	96 억	292191	N	N	N	N
54	20250320	121211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4695	-5	5	-0.11	13163330	2809	15.87	4700	4720	4650	6110	3290	4700	4686.13	1.51	-937	4886	4792	4721	4627	4556	4782	4617	97	1410	500	3290	5	1	19373850	910	-6.53	2.02	12	0.01	-719.00	2321.00	9480	20240318	-50.47	4580	20250203	2.51	5800	-19.05	20250106	4580	2.51	20250203	9210	-49.02	20240325	4580	2.51	20250203	1.27	N	348150	500	96 억	292191	N	N	N	N
55	20250320	111212	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	5	2	0.11	10961875	2339	13.21	4700	4720	4650	6110	3290	4700	4686.56	1.51	-714	4886	4792	4721	4627	4556	4782	4617	97	1410	500	3290	5	1	19373850	912	-6.54	2.03	12	0.01	-719.00	2321.00	9480	20240318	-50.37	4580	20250203	2.73	5800	-18.88	20250106	4580	2.73	20250203	9210	-48.91	20240325	4580	2.73	20250203	1.27	N	348150	500	96 억	292191	N	N	N	N
56	20250320	101211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4710	10	2	0.21	9796420	2090	11.81	4700	4720	4650	6110	3290	4700	4687.28	1.51	-684	4886	4792	4721	4627	4556	4782	4617	97	1410	500	3290	5	1	19373850	913	-6.55	2.03	12	0.01	-719.00	2321.00	9480	20240318	-50.32	4580	20250203	2.84	5800	-18.79	20250106	4580	2.84	20250203	9210	-48.86	20240325	4580	2.84	20250203	1.27	N	348150	500	96 억	292191	N	N	N	N
57	20250320	091215	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4720	20	2	0.43	569395	121	0.68	4700	4720	4700	6110	3290	4700	4705.74	1.51	9	4886	4792	4721	4627	4556	4782	4617	97	1410	500	3290	5	1	19373850	914	-6.56	2.03	12	0.00	-719.00	2321.00	9480	20240318	-50.21	4580	20250203	3.06	5800	-18.62	20250106	4580	3.06	20250203	9210	-48.75	20240325	4580	3.06	20250203	1.27	N	348150	500	96 억	292191	N	N	N	N
58	20250319	161205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4700	-5	5	-0.11	81537051	17371	71.13	4700	4815	4650	6110	3295	4705	4693.85	1.52	-2790	4771	4737	4691	4657	4611	4755	4675	97	1405	500	3290	5	1	19373850	911	-6.54	2.02	12	0.09	-719.00	2321.00	9480	20240318	-50.42	4580	20250203	2.62	5800	-18.97	20250106	4580	2.62	20250203	9210	-48.97	20240325	4580	2.62	20250203	1.27	N	348150	500	96 억	294981	N	N	N	N
59	20250319	151208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4690	-15	5	-0.32	79559001	16950	69.40	4700	4815	4650	6110	3295	4705	4693.75	1.52	-3003	4771	4737	4691	4657	4611	4755	4675	97	1405	500	3290	5	1	19373850	909	-6.52	2.02	12	0.09	-719.00	2321.00	9480	20240318	-50.53	4580	20250203	2.40	5800	-19.14	20250106	4580	2.40	20250203	9210	-49.08	20240325	4580	2.40	20250203	1.27	N	348150	500	96 억	294981	N	N	N	N
60	20250319	141211	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	0	3	0.00	63029118	13430	54.99	4700	4815	4650	6110	3295	4705	4693.16	1.52	-4462	4771	4737	4691	4657	4611	4755	4675	97	1405	500	3290	5	1	19373850	912	-6.54	2.03	12	0.07	-719.00	2321.00	9480	20240318	-50.37	4580	20250203	2.73	5800	-18.88	20250106	4580	2.73	20250203	9210	-48.91	20240325	4580	2.73	20250203	1.27	N	348150	500	96 억	294981	N	N	N	N
61	20250319	131210	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4710	5	2	0.11	61197728	13039	53.39	4700	4815	4650	6110	3295	4705	4693.44	1.52	-4500	4771	4737	4691	4657	4611	4755	4675	97	1405	500	3290	5	1	19373850	913	-6.55	2.03	12	0.07	-719.00	2321.00	9480	20240318	-50.32	4580	20250203	2.84	5800	-18.79	20250106	4580	2.84	20250203	9210	-48.86	20240325	4580	2.84	20250203	1.27	N	348150	500	96 억	294981	N	N	N	N
62	20250319	121208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4710	5	2	0.11	44200275	9411	38.53	4700	4815	4650	6110	3295	4705	4696.66	1.52	-4548	4771	4737	4691	4657	4611	4755	4675	97	1405	500	3290	5	1	19373850	913	-6.55	2.03	12	0.05	-719.00	2321.00	9480	20240318	-50.32	4580	20250203	2.84	5800	-18.79	20250106	4580	2.84	20250203	9210	-48.86	20240325	4580	2.84	20250203	1.27	N	348150	500	96 억	294981	N	N	N	N
63	20250319	111208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4690	-15	5	-0.32	38809535	8262	33.83	4700	4815	4650	6110	3295	4705	4697.35	1.52	-4451	4771	4737	4691	4657	4611	4755	4675	97	1405	500	3290	5	1	19373850	909	-6.52	2.02	12	0.04	-719.00	2321.00	9480	20240318	-50.53	4580	20250203	2.40	5800	-19.14	20250106	4580	2.40	20250203	9210	-49.08	20240325	4580	2.40	20250203	1.27	N	348150	500	96 억	294981	N	N	N	N
64	20250319	101208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4700	-5	5	-0.11	26396900	5612	22.98	4700	4815	4650	6110	3295	4705	4703.65	1.52	-2226	4771	4737	4691	4657	4611	4755	4675	97	1405	500	3290	5	1	19373850	911	-6.54	2.02	12	0.03	-719.00	2321.00	9480	20240318	-50.42	4580	20250203	2.62	5800	-18.97	20250106	4580	2.62	20250203	9210	-48.97	20240325	4580	2.62	20250203	1.27	N	348150	500	96 억	294981	N	N	N	N
65	20250319	091214	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4725	20	2	0.43	11733595	2485	10.17	4700	4815	4700	6110	3295	4705	4721.77	1.52	-863	4771	4737	4691	4657	4611	4755	4675	97	1405	500	3290	5	1	19373850	915	-6.57	2.04	12	0.01	-719.00	2321.00	9480	20240318	-50.16	4580	20250203	3.17	5800	-18.53	20250106	4580	3.17	20250203	9210	-48.70	20240325	4580	3.17	20250203	1.27	N	348150	500	96 억	294981	N	N	N	N
66	20250318	161202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	30	2	0.64	102837477	22020	194.97	4675	4725	4645	6070	3275	4675	4669.27	1.50	4279	4775	4725	4700	4650	4625	4712	4637	97	1395	500	3270	5	1	19373850	912	-6.54	2.03	12	0.11	-719.00	2321.00	9480	20240318	-50.37	4580	20250203	2.73	5800	-18.88	20250106	4580	2.73	20250203	9480	-50.37	20240318	4580	2.73	20250203	1.28	N	348150	500	96 억	290649	N	N	N	N
67	20250318	151207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	30	2	0.64	95019302	20358	180.26	4675	4725	4645	6070	3275	4675	4667.42	1.50	4962	4775	4725	4700	4650	4625	4712	4637	97	1395	500	3270	5	1	19373850	912	-6.54	2.03	12	0.11	-719.00	2321.00	9480	20240318	-50.37	4580	20250203	2.73	5800	-18.88	20250106	4580	2.73	20250203	9480	-50.37	20240318	4580	2.73	20250203	1.28	N	348150	500	96 억	290649	N	N	N	N
68	20250318	141205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4690	15	2	0.32	91444807	19596	173.51	4675	4725	4645	6070	3275	4675	4666.50	1.50	4659	4775	4725	4700	4650	4625	4712	4637	97	1395	500	3270	5	1	19373850	909	-6.52	2.02	12	0.10	-719.00	2321.00	9480	20240318	-50.53	4580	20250203	2.40	5800	-19.14	20250106	4580	2.40	20250203	9480	-50.53	20240318	4580	2.40	20250203	1.28	N	348150	500	96 억	290649	N	N	N	N
69	20250318	131204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4715	40	2	0.86	87946382	18850	166.90	4675	4725	4645	6070	3275	4675	4665.59	1.50	4408	4775	4725	4700	4650	4625	4712	4637	97	1395	500	3270	5	1	19373850	913	-6.56	2.03	12	0.10	-719.00	2321.00	9480	20240318	-50.26	4580	20250203	2.95	5800	-18.71	20250106	4580	2.95	20250203	9480	-50.26	20240318	4580	2.95	20250203	1.28	N	348150	500	96 억	290649	N	N	N	N
70	20250318	121206	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4665	-10	5	-0.21	53686672	11517	101.97	4675	4725	4645	6070	3275	4675	4661.52	1.50	2284	4775	4725	4700	4650	4625	4712	4637	97	1395	500	3270	5	1	19373850	904	-6.49	2.01	12	0.06	-719.00	2321.00	9480	20240318	-50.79	4580	20250203	1.86	5800	-19.57	20250106	4580	1.86	20250203	9480	-50.79	20240318	4580	1.86	20250203	1.28	N	348150	500	96 억	290649	N	N	N	N
71	20250318	111204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4660	-15	5	-0.32	50805947	10898	96.49	4675	4725	4645	6070	3275	4675	4661.95	1.50	2086	4775	4725	4700	4650	4625	4712	4637	97	1395	500	3270	5	1	19373850	903	-6.48	2.01	12	0.06	-719.00	2321.00	9480	20240318	-50.84	4580	20250203	1.75	5800	-19.66	20250106	4580	1.75	20250203	9480	-50.84	20240318	4580	1.75	20250203	1.28	N	348150	500	96 억	290649	N	N	N	N
72	20250318	101207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4660	-15	5	-0.32	32921330	7065	62.56	4675	4725	4645	6070	3275	4675	4659.78	1.50	447	4775	4725	4700	4650	4625	4712	4637	97	1395	500	3270	5	1	19373850	903	-6.48	2.01	12	0.04	-719.00	2321.00	9480	20240318	-50.84	4580	20250203	1.75	5800	-19.66	20250106	4580	1.75	20250203	9480	-50.84	20240318	4580	1.75	20250203	1.28	N	348150	500	96 억	290649	N	N	N	N
73	20250318	091209	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4660	-15	5	-0.32	6998445	1496	13.25	4675	4725	4660	6070	3275	4675	4678.10	1.50	436	4775	4725	4700	4650	4625	4712	4637	97	1395	500	3270	5	1	19373850	903	-6.48	2.01	12	0.01	-719.00	2321.00	9480	20240318	-50.84	4580	20250203	1.75	5800	-19.66	20250106	4580	1.75	20250203	9480	-50.84	20240318	4580	1.75	20250203	1.28	N	348150	500	96 억	290649	N	N	N	N
74	20250317	161201	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4675	-50	5	-1.06	52970250	11288	44.40	4750	4750	4675	6140	3310	4725	4692.25	1.51	-2268	4838	4781	4683	4626	4528	4810	4655	97	1415	500	3300	5	1	19373850	906	-6.50	2.01	12	0.06	-719.00	2321.00	9480	20240318	-50.69	4580	20250203	2.07	5800	-19.40	20250106	4580	2.07	20250203	9480	-50.69	20240318	4580	2.07	20250203	1.29	N	348150	500	96 억	292838	N	N	N	N
75	20250317	151200	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	-20	5	-0.42	43449640	9254	36.40	4750	4750	4680	6140	3310	4725	4695.23	1.51	-2248	4838	4781	4683	4626	4528	4810	4655	97	1415	500	3300	5	1	19373850	912	-6.54	2.03	12	0.05	-719.00	2321.00	9480	20240318	-50.37	4580	20250203	2.73	5800	-18.88	20250106	4580	2.73	20250203	9480	-50.37	20240318	4580	2.73	20250203	1.29	N	348150	500	96 억	292838	N	N	N	N
76	20250317	141203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4710	-15	5	-0.32	34841585	7418	29.17	4750	4750	4680	6140	3310	4725	4696.90	1.51	-1401	4838	4781	4683	4626	4528	4810	4655	97	1415	500	3300	5	1	19373850	913	-6.55	2.03	12	0.04	-719.00	2321.00	9480	20240318	-50.32	4580	20250203	2.84	5800	-18.79	20250106	4580	2.84	20250203	9480	-50.32	20240318	4580	2.84	20250203	1.29	N	348150	500	96 억	292838	N	N	N	N
77	20250317	131202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4695	-30	5	-0.63	27529810	5859	23.04	4750	4750	4680	6140	3310	4725	4698.72	1.51	-1298	4838	4781	4683	4626	4528	4810	4655	97	1415	500	3300	5	1	19373850	910	-6.53	2.02	12	0.03	-719.00	2321.00	9480	20240318	-50.47	4580	20250203	2.51	5800	-19.05	20250106	4580	2.51	20250203	9480	-50.47	20240318	4580	2.51	20250203	1.29	N	348150	500	96 억	292838	N	N	N	N
78	20250317	121201	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4685	-40	5	-0.85	23877735	5082	19.99	4750	4750	4680	6140	3310	4725	4698.49	1.51	-665	4838	4781	4683	4626	4528	4810	4655	97	1415	500	3300	5	1	19373850	908	-6.52	2.02	12	0.03	-719.00	2321.00	9480	20240318	-50.58	4580	20250203	2.29	5800	-19.22	20250106	4580	2.29	20250203	9480	-50.58	20240318	4580	2.29	20250203	1.29	N	348150	500	96 억	292838	N	N	N	N
79	20250317	111200	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4710	-15	5	-0.32	18076305	3844	15.12	4750	4750	4680	6140	3310	4725	4702.47	1.51	-557	4838	4781	4683	4626	4528	4810	4655	97	1415	500	3300	5	1	19373850	913	-6.55	2.03	12	0.02	-719.00	2321.00	9480	20240318	-50.32	4580	20250203	2.84	5800	-18.79	20250106	4580	2.84	20250203	9480	-50.32	20240318	4580	2.84	20250203	1.29	N	348150	500	96 억	292838	N	N	N	N
80	20250317	101159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4710	-15	5	-0.32	15747500	3348	13.17	4750	4750	4680	6140	3310	4725	4703.55	1.51	-474	4838	4781	4683	4626	4528	4810	4655	97	1415	500	3300	5	1	19373850	913	-6.55	2.03	12	0.02	-719.00	2321.00	9480	20240318	-50.32	4580	20250203	2.84	5800	-18.79	20250106	4580	2.84	20250203	9480	-50.32	20240318	4580	2.84	20250203	1.29	N	348150	500	96 억	292838	N	N	N	N
81	20250317	091203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4730	5	2	0.11	3854110	818	3.22	4750	4750	4685	6140	3310	4725	4711.63	1.51	-257	4838	4781	4683	4626	4528	4810	4655	97	1415	500	3300	5	1	19373850	916	-6.58	2.04	12	0.00	-719.00	2321.00	9480	20240318	-50.11	4580	20250203	3.28	5800	-18.45	20250106	4580	3.28	20250203	9480	-50.11	20240318	4580	3.28	20250203	1.29	N	348150	500	96 억	292838	N	N	N	N
82	20250314	161155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4725	35	2	0.75	118664092	25323	148.47	4690	4740	4585	6090	3285	4690	4685.79	1.49	4711	4790	4740	4695	4645	4600	4765	4670	97	1400	500	3280	5	1	19373850	915	-6.57	2.04	12	0.13	-719.00	2321.00	9480	20240318	-50.16	4580	20250203	3.17	5800	-18.53	20250106	4580	3.17	20250203	9480	-50.16	20240318	4580	3.17	20250203	1.28	N	348150	500	96 억	287939	N	N	N	N
83	20250314	151204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4735	45	2	0.96	113495362	24230	142.06	4690	4740	4585	6090	3285	4690	4684.08	1.49	4905	4790	4740	4695	4645	4600	4765	4670	97	1400	500	3280	5	1	19373850	917	-6.59	2.04	12	0.13	-719.00	2321.00	9480	20240318	-50.05	4580	20250203	3.38	5800	-18.36	20250106	4580	3.38	20250203	9480	-50.05	20240318	4580	3.38	20250203	1.28	N	348150	500	96 억	287939	N	N	N	N
84	20250314	141158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4715	25	2	0.53	101853857	21767	127.62	4690	4740	4585	6090	3285	4690	4679.28	1.49	4837	4790	4740	4695	4645	4600	4765	4670	97	1400	500	3280	5	1	19373850	913	-6.56	2.03	12	0.11	-719.00	2321.00	9480	20240318	-50.26	4580	20250203	2.95	5800	-18.71	20250106	4580	2.95	20250203	9480	-50.26	20240318	4580	2.95	20250203	1.28	N	348150	500	96 억	287939	N	N	N	N
85	20250314	131156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4700	10	2	0.21	69256225	14806	86.81	4690	4740	4585	6090	3285	4690	4677.58	1.49	1661	4790	4740	4695	4645	4600	4765	4670	97	1400	500	3280	5	1	19373850	911	-6.54	2.02	12	0.08	-719.00	2321.00	9480	20240318	-50.42	4580	20250203	2.62	5800	-18.97	20250106	4580	2.62	20250203	9480	-50.42	20240318	4580	2.62	20250203	1.28	N	348150	500	96 억	287939	N	N	N	N
86	20250314	121158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	15	2	0.32	67774400	14491	84.96	4690	4740	4585	6090	3285	4690	4677.00	1.49	1645	4790	4740	4695	4645	4600	4765	4670	97	1400	500	3280	5	1	19373850	912	-6.54	2.03	12	0.07	-719.00	2321.00	9480	20240318	-50.37	4580	20250203	2.73	5800	-18.88	20250106	4580	2.73	20250203	9480	-50.37	20240318	4580	2.73	20250203	1.28	N	348150	500	96 억	287939	N	N	N	N
87	20250314	111158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4730	40	2	0.85	59660980	12772	74.88	4690	4730	4585	6090	3285	4690	4671.23	1.49	986	4790	4740	4695	4645	4600	4765	4670	97	1400	500	3280	5	1	19373850	916	-6.58	2.04	12	0.07	-719.00	2321.00	9480	20240318	-50.11	4580	20250203	3.28	5800	-18.45	20250106	4580	3.28	20250203	9480	-50.11	20240318	4580	3.28	20250203	1.28	N	348150	500	96 억	287939	N	N	N	N
88	20250314	101156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4720	30	2	0.64	52807430	11319	66.36	4690	4730	4585	6090	3285	4690	4665.38	1.49	1327	4790	4740	4695	4645	4600	4765	4670	97	1400	500	3280	5	1	19373850	914	-6.56	2.03	12	0.06	-719.00	2321.00	9480	20240318	-50.21	4580	20250203	3.06	5800	-18.62	20250106	4580	3.06	20250203	9480	-50.21	20240318	4580	3.06	20250203	1.28	N	348150	500	96 억	287939	N	N	N	N
89	20250314	091203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4675	-15	5	-0.32	24811600	5359	31.42	4690	4690	4585	6090	3285	4690	4629.89	1.49	-608	4790	4740	4695	4645	4600	4765	4670	97	1400	500	3280	5	1	19373850	906	-6.50	2.01	12	0.03	-719.00	2321.00	9480	20240318	-50.69	4580	20250203	2.07	5800	-19.40	20250106	4580	2.07	20250203	9480	-50.69	20240318	4580	2.07	20250203	1.28	N	348150	500	96 억	287939	N	N	N	N
90	20250313	161149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4690	-10	5	-0.21	79677523	17051	84.29	4655	4745	4650	6110	3290	4700	4672.88	1.46	-4241	4766	4732	4666	4632	4566	4750	4650	97	1410	500	3290	5	1	19373850	909	-6.52	2.02	12	0.09	-719.00	2321.00	9480	20240318	-50.53	4580	20250203	2.40	5800	-19.14	20250106	4580	2.40	20250203	9480	-50.53	20240318	4580	2.40	20250203	1.31	N	348150	500	96 억	282380	N	N	N	N
91	20250313	151150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	-50	5	-1.06	76515588	16376	80.95	4655	4745	4650	6110	3290	4700	4672.42	1.46	-4176	4766	4732	4666	4632	4566	4750	4650	97	1410	500	3290	5	1	19373850	901	-6.47	2.00	12	0.08	-719.00	2321.00	9480	20240318	-50.95	4580	20250203	1.53	5800	-19.83	20250106	4580	1.53	20250203	9480	-50.95	20240318	4580	1.53	20250203	1.31	N	348150	500	96 억	282380	N	N	N	N
92	20250313	141150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4680	-20	5	-0.43	47555653	10161	50.23	4655	4745	4655	6110	3290	4700	4680.21	1.46	-1646	4766	4732	4666	4632	4566	4750	4650	97	1410	500	3290	5	1	19373850	907	-6.51	2.02	12	0.05	-719.00	2321.00	9480	20240318	-50.63	4580	20250203	2.18	5800	-19.31	20250106	4580	2.18	20250203	9480	-50.63	20240318	4580	2.18	20250203	1.31	N	348150	500	96 억	282380	N	N	N	N
93	20250313	131150	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4695	-5	5	-0.11	35387823	7557	37.36	4655	4745	4655	6110	3290	4700	4682.79	1.46	-1327	4766	4732	4666	4632	4566	4750	4650	97	1410	500	3290	5	1	19373850	910	-6.53	2.02	12	0.04	-719.00	2321.00	9480	20240318	-50.47	4580	20250203	2.51	5800	-19.05	20250106	4580	2.51	20250203	9480	-50.47	20240318	4580	2.51	20250203	1.31	N	348150	500	96 억	282380	N	N	N	N
94	20250313	121149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4685	-15	5	-0.32	20789795	4437	21.93	4655	4745	4655	6110	3290	4700	4685.55	1.46	-787	4766	4732	4666	4632	4566	4750	4650	97	1410	500	3290	5	1	19373850	908	-6.52	2.02	12	0.02	-719.00	2321.00	9480	20240318	-50.58	4580	20250203	2.29	5800	-19.22	20250106	4580	2.29	20250203	9480	-50.58	20240318	4580	2.29	20250203	1.31	N	348150	500	96 억	282380	N	N	N	N
95	20250313	111152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4680	-20	5	-0.43	14810820	3159	15.62	4655	4745	4655	6110	3290	4700	4688.45	1.46	-687	4766	4732	4666	4632	4566	4750	4650	97	1410	500	3290	5	1	19373850	907	-6.51	2.02	12	0.02	-719.00	2321.00	9480	20240318	-50.63	4580	20250203	2.18	5800	-19.31	20250106	4580	2.18	20250203	9480	-50.63	20240318	4580	2.18	20250203	1.31	N	348150	500	96 억	282380	N	N	N	N
96	20250313	101149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4685	-15	5	-0.32	13283275	2833	14.00	4655	4745	4655	6110	3290	4700	4688.77	1.46	-696	4766	4732	4666	4632	4566	4750	4650	97	1410	500	3290	5	1	19373850	908	-6.52	2.02	12	0.01	-719.00	2321.00	9480	20240318	-50.58	4580	20250203	2.29	5800	-19.22	20250106	4580	2.29	20250203	9480	-50.58	20240318	4580	2.29	20250203	1.31	N	348150	500	96 억	282380	N	N	N	N
97	20250313	091152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4710	10	2	0.21	1642265	350	1.73	4655	4745	4655	6110	3290	4700	4692.19	1.46	-3	4766	4732	4666	4632	4566	4750	4650	97	1410	500	3290	5	1	19373850	913	-6.55	2.03	12	0.00	-719.00	2321.00	9480	20240318	-50.32	4580	20250203	2.84	5800	-18.79	20250106	4580	2.84	20250203	9480	-50.32	20240318	4580	2.84	20250203	1.31	N	348150	500	96 억	282380	N	N	N	N
98	20250312	161143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4700	45	2	0.97	94178779	20230	71.91	4660	4700	4600	6050	3260	4655	4655.22	1.43	4606	4788	4721	4658	4591	4528	4755	4625	97	1395	500	3250	5	1	19373850	911	-6.54	2.02	12	0.10	-719.00	2321.00	9560	20240228	-50.84	4580	20250203	2.62	5800	-18.97	20250106	4580	2.62	20250203	9480	-50.42	20240318	4580	2.62	20250203	1.31	N	348150	500	96 억	277773	N	N	N	N
99	20250312	151144	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4700	45	2	0.97	90220679	19385	68.91	4660	4700	4600	6050	3260	4655	4654.15	1.43	4296	4788	4721	4658	4591	4528	4755	4625	97	1395	500	3250	5	1	19373850	911	-6.54	2.02	12	0.10	-719.00	2321.00	9560	20240228	-50.84	4580	20250203	2.62	5800	-18.97	20250106	4580	2.62	20250203	9480	-50.42	20240318	4580	2.62	20250203	1.31	N	348150	500	96 억	277773	N	N	N	N
100	20250312	141142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4685	30	2	0.64	76944399	16551	58.83	4660	4700	4600	6050	3260	4655	4648.93	1.43	3491	4788	4721	4658	4591	4528	4755	4625	97	1395	500	3250	5	1	19373850	908	-6.52	2.02	12	0.09	-719.00	2321.00	9560	20240228	-50.99	4580	20250203	2.29	5800	-19.22	20250106	4580	2.29	20250203	9480	-50.58	20240318	4580	2.29	20250203	1.31	N	348150	500	96 억	277773	N	N	N	N
101	20250312	131143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4680	25	2	0.54	74079964	15939	56.66	4660	4700	4600	6050	3260	4655	4647.72	1.43	3464	4788	4721	4658	4591	4528	4755	4625	97	1395	500	3250	5	1	19373850	907	-6.51	2.02	12	0.08	-719.00	2321.00	9560	20240228	-51.05	4580	20250203	2.18	5800	-19.31	20250106	4580	2.18	20250203	9480	-50.63	20240318	4580	2.18	20250203	1.31	N	348150	500	96 억	277773	N	N	N	N
102	20250312	121147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4685	30	2	0.64	67781784	14592	51.87	4660	4700	4600	6050	3260	4655	4645.13	1.43	2882	4788	4721	4658	4591	4528	4755	4625	97	1395	500	3250	5	1	19373850	908	-6.52	2.02	12	0.08	-719.00	2321.00	9560	20240228	-50.99	4580	20250203	2.29	5800	-19.22	20250106	4580	2.29	20250203	9480	-50.58	20240318	4580	2.29	20250203	1.31	N	348150	500	96 억	277773	N	N	N	N
103	20250312	111138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4685	30	2	0.64	66310625	14277	50.75	4660	4700	4600	6050	3260	4655	4644.58	1.43	2695	4788	4721	4658	4591	4528	4755	4625	97	1395	500	3250	5	1	19373850	908	-6.52	2.02	12	0.07	-719.00	2321.00	9560	20240228	-50.99	4580	20250203	2.29	5800	-19.22	20250106	4580	2.29	20250203	9480	-50.58	20240318	4580	2.29	20250203	1.31	N	348150	500	96 억	277773	N	N	N	N
104	20250312	101140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4665	10	2	0.21	31071290	6710	23.85	4660	4700	4600	6050	3260	4655	4630.59	1.43	265	4788	4721	4658	4591	4528	4755	4625	97	1395	500	3250	5	1	19373850	904	-6.49	2.01	12	0.03	-719.00	2321.00	9560	20240228	-51.20	4580	20250203	1.86	5800	-19.57	20250106	4580	1.86	20250203	9480	-50.79	20240318	4580	1.86	20250203	1.31	N	348150	500	96 억	277773	N	N	N	N
105	20250312	091148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4660	5	2	0.11	6047135	1300	4.62	4660	4690	4635	6050	3260	4655	4651.64	1.43	-57	4788	4721	4658	4591	4528	4755	4625	97	1395	500	3250	5	1	19373850	903	-6.48	2.01	12	0.01	-719.00	2321.00	9560	20240228	-51.26	4580	20250203	1.75	5800	-19.66	20250106	4580	1.75	20250203	9480	-50.84	20240318	4580	1.75	20250203	1.31	N	348150	500	96 억	277773	N	N	N	N
106	20250311	161134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4655	-80	5	-1.69	129654299	28079	158.91	4625	4725	4595	6150	3315	4735	4617.43	1.43	1556	4825	4780	4705	4660	4585	4802	4682	97	1415	500	3310	5	1	19373850	902	-6.47	2.01	12	0.14	-719.00	2321.00	10150	20240227	-54.14	4580	20250203	1.64	5800	-19.74	20250106	4580	1.64	20250203	9480	-50.90	20240318	4580	1.64	20250203	1.31	N	348150	500	96 억	276146	N	N	N	N
107	20250311	151137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4630	-105	5	-2.22	127204819	27552	155.93	4625	4725	4595	6150	3315	4735	4616.90	1.43	1674	4825	4780	4705	4660	4585	4802	4682	97	1415	500	3310	5	1	19373850	897	-6.44	1.99	12	0.14	-719.00	2321.00	10150	20240227	-54.38	4580	20250203	1.09	5800	-20.17	20250106	4580	1.09	20250203	9480	-51.16	20240318	4580	1.09	20250203	1.31	N	348150	500	96 억	276146	N	N	N	N
108	20250311	141140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4660	-75	5	-1.58	114564041	24823	140.48	4625	4725	4595	6150	3315	4735	4615.24	1.43	2801	4825	4780	4705	4660	4585	4802	4682	97	1415	500	3310	5	1	19373850	903	-6.48	2.01	12	0.13	-719.00	2321.00	10150	20240227	-54.09	4580	20250203	1.75	5800	-19.66	20250106	4580	1.75	20250203	9480	-50.84	20240318	4580	1.75	20250203	1.31	N	348150	500	96 억	276146	N	N	N	N
109	20250311	131138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	-85	5	-1.80	112932516	24473	138.50	4625	4725	4595	6150	3315	4735	4614.58	1.43	2879	4825	4780	4705	4660	4585	4802	4682	97	1415	500	3310	5	1	19373850	901	-6.47	2.00	12	0.13	-719.00	2321.00	10150	20240227	-54.19	4580	20250203	1.53	5800	-19.83	20250106	4580	1.53	20250203	9480	-50.95	20240318	4580	1.53	20250203	1.31	N	348150	500	96 억	276146	N	N	N	N
110	20250311	121135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4645	-90	5	-1.90	108965532	23618	133.66	4625	4725	4595	6150	3315	4735	4613.66	1.43	3301	4825	4780	4705	4660	4585	4802	4682	97	1415	500	3310	5	1	19373850	900	-6.46	2.00	12	0.12	-719.00	2321.00	10150	20240227	-54.24	4580	20250203	1.42	5800	-19.91	20250106	4580	1.42	20250203	9480	-51.00	20240318	4580	1.42	20250203	1.31	N	348150	500	96 억	276146	N	N	N	N
111	20250311	111136	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4630	-105	5	-2.22	106459572	23077	130.60	4625	4725	4595	6150	3315	4735	4613.23	1.43	3310	4825	4780	4705	4660	4585	4802	4682	97	1415	500	3310	5	1	19373850	897	-6.44	1.99	12	0.12	-719.00	2321.00	10150	20240227	-54.38	4580	20250203	1.09	5800	-20.17	20250106	4580	1.09	20250203	9480	-51.16	20240318	4580	1.09	20250203	1.31	N	348150	500	96 억	276146	N	N	N	N
112	20250311	101137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	-85	5	-1.80	65825720	14256	80.68	4625	4725	4600	6150	3315	4735	4617.40	1.43	5056	4825	4780	4705	4660	4585	4802	4682	97	1415	500	3310	5	1	19373850	901	-6.47	2.00	12	0.07	-719.00	2321.00	10150	20240227	-54.19	4580	20250203	1.53	5800	-19.83	20250106	4580	1.53	20250203	9480	-50.95	20240318	4580	1.53	20250203	1.31	N	348150	500	96 억	276146	N	N	N	N
113	20250311	091138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4610	-125	5	-2.64	21312174	4625	26.17	4625	4725	4600	6150	3315	4735	4608.04	1.43	979	4825	4780	4705	4660	4585	4802	4682	97	1415	500	3310	5	1	19373850	893	-6.41	1.99	12	0.02	-719.00	2321.00	10150	20240227	-54.58	4580	20250203	0.66	5800	-20.52	20250106	4580	0.66	20250203	9480	-51.37	20240318	4580	0.66	20250203	1.31	N	348150	500	96 억	276146	N	N	N	N
114	20250310	161127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4735	60	2	1.28	82989714	17666	31.08	4630	4750	4630	6070	3275	4675	4697.28	1.42	657	4775	4725	4670	4620	4565	4697	4592	97	1395	500	3270	5	1	19373850	917	-6.59	2.04	12	0.09	-719.00	2321.00	10150	20240227	-53.35	4580	20250203	3.38	5800	-18.36	20250106	4580	3.38	20250203	9480	-50.05	20240318	4580	3.38	20250203	1.29	N	348150	500	96 억	275560	N	N	N	N
115	20250310	151135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	30	2	0.64	80808164	17206	30.27	4630	4750	4630	6070	3275	4675	4696.51	1.42	685	4775	4725	4670	4620	4565	4697	4592	97	1395	500	3270	5	1	19373850	912	-6.54	2.03	12	0.09	-719.00	2321.00	10150	20240227	-53.65	4580	20250203	2.73	5800	-18.88	20250106	4580	2.73	20250203	9480	-50.37	20240318	4580	2.73	20250203	1.29	N	348150	500	96 억	275560	N	N	N	N
116	20250310	141133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4720	45	2	0.96	66307729	14141	24.88	4630	4730	4630	6070	3275	4675	4689.04	1.42	1002	4775	4725	4670	4620	4565	4697	4592	97	1395	500	3270	5	1	19373850	914	-6.56	2.03	12	0.07	-719.00	2321.00	10150	20240227	-53.50	4580	20250203	3.06	5800	-18.62	20250106	4580	3.06	20250203	9480	-50.21	20240318	4580	3.06	20250203	1.29	N	348150	500	96 억	275560	N	N	N	N
117	20250310	131131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4695	20	2	0.43	62975434	13434	23.63	4630	4730	4630	6070	3275	4675	4687.76	1.42	905	4775	4725	4670	4620	4565	4697	4592	97	1395	500	3270	5	1	19373850	910	-6.53	2.02	12	0.07	-719.00	2321.00	10150	20240227	-53.74	4580	20250203	2.51	5800	-19.05	20250106	4580	2.51	20250203	9480	-50.47	20240318	4580	2.51	20250203	1.29	N	348150	500	96 억	275560	N	N	N	N
118	20250310	121129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	30	2	0.64	49313845	10530	18.52	4630	4720	4630	6070	3275	4675	4683.18	1.42	920	4775	4725	4670	4620	4565	4697	4592	97	1395	500	3270	5	1	19373850	912	-6.54	2.03	12	0.05	-719.00	2321.00	10150	20240227	-53.65	4580	20250203	2.73	5800	-18.88	20250106	4580	2.73	20250203	9480	-50.37	20240318	4580	2.73	20250203	1.29	N	348150	500	96 억	275560	N	N	N	N
119	20250310	111128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4710	35	2	0.75	33533915	7175	12.62	4630	4715	4630	6070	3275	4675	4673.72	1.42	-414	4775	4725	4670	4620	4565	4697	4592	97	1395	500	3270	5	1	19373850	913	-6.55	2.03	12	0.04	-719.00	2321.00	10150	20240227	-53.60	4580	20250203	2.84	5800	-18.79	20250106	4580	2.84	20250203	9480	-50.32	20240318	4580	2.84	20250203	1.29	N	348150	500	96 억	275560	N	N	N	N
120	20250310	101128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4685	10	2	0.21	24282025	5202	9.15	4630	4695	4630	6070	3275	4675	4667.82	1.42	-1147	4775	4725	4670	4620	4565	4697	4592	97	1395	500	3270	5	1	19373850	908	-6.52	2.02	12	0.03	-719.00	2321.00	10150	20240227	-53.84	4580	20250203	2.29	5800	-19.22	20250106	4580	2.29	20250203	9480	-50.58	20240318	4580	2.29	20250203	1.29	N	348150	500	96 억	275560	N	N	N	N
121	20250310	091130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4650	-25	5	-0.53	2944325	634	1.12	4630	4675	4630	6070	3275	4675	4644.05	1.42	-308	4775	4725	4670	4620	4565	4697	4592	97	1395	500	3270	5	1	19373850	901	-6.47	2.00	12	0.00	-719.00	2321.00	10150	20240227	-54.19	4580	20250203	1.53	5800	-19.83	20250106	4580	1.53	20250203	9480	-50.95	20240318	4580	1.53	20250203	1.29	N	348150	500	96 억	275560	N	N	N	N
122	20250307	161127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4675	-45	5	-0.95	265101592	56649	456.22	4685	4720	4615	6130	3305	4720	4679.73	1.46	-7056	4833	4776	4743	4686	4653	4760	4670	97	1410	500	3300	5	1	19373850	906	-6.50	2.01	12	0.29	-719.00	2321.00	10150	20240227	-53.94	4580	20250203	2.07	5800	-19.40	20250106	4580	2.07	20250203	9480	-50.69	20240318	4580	2.07	20250203	1.28	N	348150	500	96 억	282616	N	N	N	N
123	20250307	151131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4690	-30	5	-0.64	256687687	54851	441.74	4685	4720	4615	6130	3305	4720	4679.73	1.46	-6642	4833	4776	4743	4686	4653	4760	4670	97	1410	500	3300	5	1	19373850	909	-6.52	2.02	12	0.28	-719.00	2321.00	10150	20240227	-53.79	4580	20250203	2.40	5800	-19.14	20250106	4580	2.40	20250203	9480	-50.53	20240318	4580	2.40	20250203	1.28	N	348150	500	96 억	282616	N	N	N	N
124	20250307	141128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4690	-30	5	-0.64	167280122	35743	287.86	4685	4720	4615	6130	3305	4720	4680.08	1.46	1119	4833	4776	4743	4686	4653	4760	4670	97	1410	500	3300	5	1	19373850	909	-6.52	2.02	12	0.18	-719.00	2321.00	10150	20240227	-53.79	4580	20250203	2.40	5800	-19.14	20250106	4580	2.40	20250203	9480	-50.53	20240318	4580	2.40	20250203	1.28	N	348150	500	96 억	282616	N	N	N	N
125	20250307	131130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4705	-15	5	-0.32	163592655	34955	281.51	4685	4720	4615	6130	3305	4720	4680.09	1.46	1159	4833	4776	4743	4686	4653	4760	4670	97	1410	500	3300	5	1	19373850	912	-6.54	2.03	12	0.18	-719.00	2321.00	10150	20240227	-53.65	4580	20250203	2.73	5800	-18.88	20250106	4580	2.73	20250203	9480	-50.37	20240318	4580	2.73	20250203	1.28	N	348150	500	96 억	282616	N	N	N	N
126	20250307	121129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4675	-45	5	-0.95	147641310	31550	254.09	4685	4720	4615	6130	3305	4720	4679.60	1.46	2986	4833	4776	4743	4686	4653	4760	4670	97	1410	500	3300	5	1	19373850	906	-6.50	2.01	12	0.16	-719.00	2321.00	10150	20240227	-53.94	4580	20250203	2.07	5800	-19.40	20250106	4580	2.07	20250203	9480	-50.69	20240318	4580	2.07	20250203	1.28	N	348150	500	96 억	282616	N	N	N	N
127	20250307	111127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4680	-40	5	-0.85	130962530	27985	225.38	4685	4720	4615	6130	3305	4720	4679.74	1.46	4976	4833	4776	4743	4686	4653	4760	4670	97	1410	500	3300	5	1	19373850	907	-6.51	2.02	12	0.14	-719.00	2321.00	10150	20240227	-53.89	4580	20250203	2.18	5800	-19.31	20250106	4580	2.18	20250203	9480	-50.63	20240318	4580	2.18	20250203	1.28	N	348150	500	96 억	282616	N	N	N	N
128	20250307	101124	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4690	-30	5	-0.64	87865665	18800	151.41	4685	4720	4615	6130	3305	4720	4673.70	1.46	5345	4833	4776	4743	4686	4653	4760	4670	97	1410	500	3300	5	1	19373850	909	-6.52	2.02	12	0.10	-719.00	2321.00	10150	20240227	-53.79	4580	20250203	2.40	5800	-19.14	20250106	4580	2.40	20250203	9480	-50.53	20240318	4580	2.40	20250203	1.28	N	348150	500	96 억	282616	N	N	N	N
129	20250307	091131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4660	-60	5	-1.27	9972135	2151	17.32	4685	4685	4615	6130	3305	4720	4636.01	1.46	-356	4833	4776	4743	4686	4653	4760	4670	97	1410	500	3300	5	1	19373850	903	-6.48	2.01	12	0.01	-719.00	2321.00	10150	20240227	-54.09	4580	20250203	1.75	5800	-19.66	20250106	4580	1.75	20250203	9480	-50.84	20240318	4580	1.75	20250203	1.28	N	348150	500	96 억	282616	N	N	N	N
130	20250306	161120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4720	-30	5	-0.63	58035620	12242	52.78	4760	4800	4710	6170	3325	4750	4740.76	1.48	-3956	4863	4806	4743	4686	4623	4835	4715	97	1420	500	3320	5	1	19373850	914	-6.56	2.03	12	0.06	-719.00	2321.00	10150	20240227	-53.50	4580	20250203	3.06	5800	-18.62	20250106	4580	3.06	20250203	9480	-50.21	20240318	4580	3.06	20250203	1.29	N	348150	500	96 억	286572	N	N	N	N
131	20250306	151120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4720	-30	5	-0.63	56416980	11899	51.30	4760	4800	4710	6170	3325	4750	4741.32	1.48	-3753	4863	4806	4743	4686	4623	4835	4715	97	1420	500	3320	5	1	19373850	914	-6.56	2.03	12	0.06	-719.00	2321.00	10150	20240227	-53.50	4580	20250203	3.06	5800	-18.62	20250106	4580	3.06	20250203	9480	-50.21	20240318	4580	3.06	20250203	1.29	N	348150	500	96 억	286572	N	N	N	N
132	20250306	141120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4750	0	3	0.00	37217940	7836	33.78	4760	4800	4725	6170	3325	4750	4749.61	1.48	-2615	4863	4806	4743	4686	4623	4835	4715	97	1420	500	3320	5	1	19373850	920	-6.61	2.05	12	0.04	-719.00	2321.00	10150	20240227	-53.20	4580	20250203	3.71	5800	-18.10	20250106	4580	3.71	20250203	9480	-49.89	20240318	4580	3.71	20250203	1.29	N	348150	500	96 억	286572	N	N	N	N
133	20250306	131120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4755	5	2	0.11	32441080	6830	29.45	4760	4800	4725	6170	3325	4750	4749.79	1.48	-2581	4863	4806	4743	4686	4623	4835	4715	97	1420	500	3320	5	1	19373850	921	-6.61	2.05	12	0.04	-719.00	2321.00	10150	20240227	-53.15	4580	20250203	3.82	5800	-18.02	20250106	4580	3.82	20250203	9480	-49.84	20240318	4580	3.82	20250203	1.29	N	348150	500	96 억	286572	N	N	N	N
134	20250306	121119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4770	20	2	0.42	29931045	6303	27.18	4760	4800	4725	6170	3325	4750	4748.70	1.48	-2345	4863	4806	4743	4686	4623	4835	4715	97	1420	500	3320	5	1	19373850	924	-6.63	2.06	12	0.03	-719.00	2321.00	10150	20240227	-53.00	4580	20250203	4.15	5800	-17.76	20250106	4580	4.15	20250203	9480	-49.68	20240318	4580	4.15	20250203	1.29	N	348150	500	96 억	286572	N	N	N	N
135	20250306	111116	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4750	0	3	0.00	24360490	5132	22.13	4760	4800	4725	6170	3325	4750	4746.78	1.48	-2521	4863	4806	4743	4686	4623	4835	4715	97	1420	500	3320	5	1	19373850	920	-6.61	2.05	12	0.03	-719.00	2321.00	10150	20240227	-53.20	4580	20250203	3.71	5800	-18.10	20250106	4580	3.71	20250203	9480	-49.89	20240318	4580	3.71	20250203	1.29	N	348150	500	96 억	286572	N	N	N	N
136	20250306	101119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4740	-10	5	-0.21	17332575	3652	15.75	4760	4800	4725	6170	3325	4750	4746.05	1.48	-2546	4863	4806	4743	4686	4623	4835	4715	97	1420	500	3320	5	1	19373850	918	-6.59	2.04	12	0.02	-719.00	2321.00	10150	20240227	-53.30	4580	20250203	3.49	5800	-18.28	20250106	4580	3.49	20250203	9480	-50.00	20240318	4580	3.49	20250203	1.29	N	348150	500	96 억	286572	N	N	N	N
137	20250306	091122	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4735	-15	5	-0.32	9150805	1926	8.30	4760	4800	4735	6170	3325	4750	4751.20	1.48	-1563	4863	4806	4743	4686	4623	4835	4715	97	1420	500	3320	5	1	19373850	917	-6.59	2.04	12	0.01	-719.00	2321.00	10150	20240227	-53.35	4580	20250203	3.38	5800	-18.36	20250106	4580	3.38	20250203	9480	-50.05	20240318	4580	3.38	20250203	1.29	N	348150	500	96 억	286572	N	N	N	N
138	20250305	161105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4750	-5	5	-0.11	109064713	23016	50.40	4680	4800	4680	6180	3330	4755	4738.65	1.47	2272	5125	4940	4845	4660	4565	4892	4612	97	1425	500	3320	5	1	19373850	920	-6.61	2.05	12	0.12	-719.00	2321.00	10150	20240227	-53.20	4580	20250203	3.71	5800	-18.10	20250106	4580	3.71	20250203	9480	-49.89	20240318	4580	3.71	20250203	1.30	N	348150	500	96 억	284300	N	N	N	N
139	20250305	151111	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4755	0	3	0.00	107777123	22745	49.80	4680	4800	4680	6180	3330	4755	4738.50	1.47	2396	5125	4940	4845	4660	4565	4892	4612	97	1425	500	3320	5	1	19373850	921	-6.61	2.05	12	0.12	-719.00	2321.00	10150	20240227	-53.15	4580	20250203	3.82	5800	-18.02	20250106	4580	3.82	20250203	9480	-49.84	20240318	4580	3.82	20250203	1.30	N	348150	500	96 억	284300	N	N	N	N
140	20250305	141110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4745	-10	5	-0.21	97466963	20568	45.04	4680	4800	4680	6180	3330	4755	4738.77	1.47	2358	5125	4940	4845	4660	4565	4892	4612	97	1425	500	3320	5	1	19373850	919	-6.60	2.04	12	0.11	-719.00	2321.00	10150	20240227	-53.25	4580	20250203	3.60	5800	-18.19	20250106	4580	3.60	20250203	9480	-49.95	20240318	4580	3.60	20250203	1.30	N	348150	500	96 억	284300	N	N	N	N
141	20250305	131107	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4755	0	3	0.00	91532820	19318	42.30	4680	4800	4680	6180	3330	4755	4738.21	1.47	2725	5125	4940	4845	4660	4565	4892	4612	97	1425	500	3320	5	1	19373850	921	-6.61	2.05	12	0.10	-719.00	2321.00	10150	20240227	-53.15	4580	20250203	3.82	5800	-18.02	20250106	4580	3.82	20250203	9480	-49.84	20240318	4580	3.82	20250203	1.30	N	348150	500	96 억	284300	N	N	N	N
142	20250305	121109	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4720	-35	5	-0.74	79729615	16822	36.83	4680	4800	4680	6180	3330	4755	4739.60	1.47	3419	5125	4940	4845	4660	4565	4892	4612	97	1425	500	3320	5	1	19373850	914	-6.56	2.03	12	0.09	-719.00	2321.00	10150	20240227	-53.50	4580	20250203	3.06	5800	-18.62	20250106	4580	3.06	20250203	9480	-50.21	20240318	4580	3.06	20250203	1.30	N	348150	500	96 억	284300	N	N	N	N
143	20250305	111102	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4750	-5	5	-0.11	62332760	13148	28.79	4680	4800	4680	6180	3330	4755	4740.85	1.47	3348	5125	4940	4845	4660	4565	4892	4612	97	1425	500	3320	5	1	19373850	920	-6.61	2.05	12	0.07	-719.00	2321.00	10150	20240227	-53.20	4580	20250203	3.71	5800	-18.10	20250106	4580	3.71	20250203	9480	-49.89	20240318	4580	3.71	20250203	1.30	N	348150	500	96 억	284300	N	N	N	N
144	20250305	101107	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4755	0	3	0.00	58882275	12423	27.20	4680	4800	4680	6180	3330	4755	4739.78	1.47	3749	5125	4940	4845	4660	4565	4892	4612	97	1425	500	3320	5	1	19373850	921	-6.61	2.05	12	0.06	-719.00	2321.00	10150	20240227	-53.15	4580	20250203	3.82	5800	-18.02	20250106	4580	3.82	20250203	9480	-49.84	20240318	4580	3.82	20250203	1.30	N	348150	500	96 억	284300	N	N	N	N
145	20250305	091107	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4775	20	2	0.42	15977510	3400	7.44	4680	4800	4680	6180	3330	4755	4699.27	1.47	895	5125	4940	4845	4660	4565	4892	4612	97	1425	500	3320	5	1	19373850	925	-6.64	2.06	12	0.02	-719.00	2321.00	10150	20240227	-52.96	4580	20250203	4.26	5800	-17.67	20250106	4580	4.26	20250203	9480	-49.63	20240318	4580	4.26	20250203	1.30	N	348150	500	96 억	284300	N	N	N	N
146	20250304	161055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4755	-165	5	-3.35	219457315	45622	145.16	5030	5030	4750	6390	3445	4920	4810.35	1.55	-15097	5070	4995	4955	4880	4840	4975	4860	97	1470	500	3440	5	1	19373850	921	-6.61	2.05	12	0.24	-719.00	2321.00	10150	20240227	-53.15	4580	20250203	3.82	5800	-18.02	20250106	4580	3.82	20250203	9480	-49.84	20240318	4580	3.82	20250203	1.29	N	348150	500	96 억	299397	N	N	N	N
147	20250304	151051	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4755	-165	5	-3.35	204977825	42575	135.46	5030	5030	4755	6390	3445	4920	4814.51	1.55	-14057	5070	4995	4955	4880	4840	4975	4860	97	1470	500	3440	5	1	19373850	921	-6.61	2.05	12	0.22	-719.00	2321.00	10150	20240227	-53.15	4580	20250203	3.82	5800	-18.02	20250106	4580	3.82	20250203	9480	-49.84	20240318	4580	3.82	20250203	1.29	N	348150	500	96 억	299397	N	N	N	N
148	20250304	141056	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4805	-115	5	-2.34	186061515	38610	122.85	5030	5030	4755	6390	3445	4920	4819.00	1.55	-13402	5070	4995	4955	4880	4840	4975	4860	97	1470	500	3440	5	1	19373850	931	-6.68	2.07	12	0.20	-719.00	2321.00	10150	20240227	-52.66	4580	20250203	4.91	5800	-17.16	20250106	4580	4.91	20250203	9480	-49.31	20240318	4580	4.91	20250203	1.29	N	348150	500	96 억	299397	N	N	N	N
149	20250304	131053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4780	-140	5	-2.85	152669880	31625	100.62	5030	5030	4760	6390	3445	4920	4827.51	1.55	-13353	5070	4995	4955	4880	4840	4975	4860	97	1470	500	3440	5	1	19373850	926	-6.65	2.06	12	0.16	-719.00	2321.00	10150	20240227	-52.91	4580	20250203	4.37	5800	-17.59	20250106	4580	4.37	20250203	9480	-49.58	20240318	4580	4.37	20250203	1.29	N	348150	500	96 억	299397	N	N	N	N
150	20250304	121050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4830	-90	5	-1.83	108657300	22434	71.38	5030	5030	4805	6390	3445	4920	4843.42	1.55	-9638	5070	4995	4955	4880	4840	4975	4860	97	1470	500	3440	5	1	19373850	936	-6.72	2.08	12	0.12	-719.00	2321.00	10150	20240227	-52.41	4580	20250203	5.46	5800	-16.72	20250106	4580	5.46	20250203	9480	-49.05	20240318	4580	5.46	20250203	1.29	N	348150	500	96 억	299397	N	N	N	N
151	20250304	111054	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4810	-110	5	-2.24	103082495	21278	67.70	5030	5030	4805	6390	3445	4920	4844.56	1.55	-8922	5070	4995	4955	4880	4840	4975	4860	97	1470	500	3440	5	1	19373850	932	-6.69	2.07	12	0.11	-719.00	2321.00	10150	20240227	-52.61	4580	20250203	5.02	5800	-17.07	20250106	4580	5.02	20250203	9480	-49.26	20240318	4580	5.02	20250203	1.29	N	348150	500	96 억	299397	N	N	N	N
152	20250304	101049	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4850	-70	5	-1.42	65900510	13566	43.16	5030	5030	4825	6390	3445	4920	4857.77	1.55	-6090	5070	4995	4955	4880	4840	4975	4860	97	1470	500	3440	5	1	19373850	940	-6.75	2.09	12	0.07	-719.00	2321.00	10150	20240227	-52.22	4580	20250203	5.90	5800	-16.38	20250106	4580	5.90	20250203	9480	-48.84	20240318	4580	5.90	20250203	1.29	N	348150	500	96 억	299397	N	N	N	N
153	20250304	091045	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4885	-35	5	-0.71	18457580	3798	12.08	5030	5030	4825	6390	3445	4920	4859.82	1.55	-1858	5070	4995	4955	4880	4840	4975	4860	97	1470	500	3440	5	1	19373850	946	-6.79	2.10	12	0.02	-719.00	2321.00	10150	20240227	-51.87	4580	20250203	6.66	5800	-15.78	20250106	4580	6.66	20250203	9480	-48.47	20240318	4580	6.66	20250203	1.29	N	348150	500	96 억	299397	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History