KissMeData/453450/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14300	-620	5	-4.16	687018960	47582	113.92	14770	15000	14270	19390	10450	14920	14438.65	2.68	-10120	15413	15166	15013	14766	14613	15090	14690	16	4470	200	9250	10	1	7942750	1136	21.63	1.21	12	0.60	661.00	11848.00	82200	20240614	-82.60	13640	20241209	4.84	20050	-28.68	20250117	14270	0.21	20250328	82200	-82.60	20240614	13640	4.84	20241209	2.53	N	453450	200	15 억	212872	N	N	N	N
3	20250328	151353	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14300	-620	5	-4.16	659330710	45648	109.29	14770	15000	14270	19390	10450	14920	14443.80	2.68	-9840	15413	15166	15013	14766	14613	15090	14690	16	4470	200	9250	10	1	7942750	1136	21.63	1.21	12	0.57	661.00	11848.00	82200	20240614	-82.60	13640	20241209	4.84	20050	-28.68	20250117	14270	0.21	20250328	82200	-82.60	20240614	13640	4.84	20241209	2.53	N	453450	200	15 억	212872	N	N	N	N
4	20250328	141356	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14320	-600	5	-4.02	592091300	40949	98.04	14770	15000	14300	19390	10450	14920	14459.24	2.68	-9531	15413	15166	15013	14766	14613	15090	14690	16	4470	200	9250	10	1	7942750	1137	21.66	1.21	12	0.52	661.00	11848.00	82200	20240614	-82.58	13640	20241209	4.99	20050	-28.58	20250117	14300	0.14	20250328	82200	-82.58	20240614	13640	4.99	20241209	2.53	N	453450	200	15 억	212872	N	N	N	N
5	20250328	131350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14420	-500	5	-3.35	463867650	32005	76.63	14770	15000	14370	19390	10450	14920	14493.60	2.68	-8733	15413	15166	15013	14766	14613	15090	14690	16	4470	200	9250	10	1	7942750	1145	21.82	1.22	12	0.40	661.00	11848.00	82200	20240614	-82.46	13640	20241209	5.72	20050	-28.08	20250117	14370	0.35	20250328	82200	-82.46	20240614	13640	5.72	20241209	2.53	N	453450	200	15 억	212872	N	N	N	N
6	20250328	121348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14520	-400	5	-2.68	368079950	25365	60.73	14770	15000	14370	19390	10450	14920	14511.33	2.68	-10370	15413	15166	15013	14766	14613	15090	14690	16	4470	200	9250	10	1	7942750	1153	21.97	1.23	12	0.32	661.00	11848.00	82200	20240614	-82.34	13640	20241209	6.45	20050	-27.58	20250117	14370	1.04	20250328	82200	-82.34	20240614	13640	6.45	20241209	2.53	N	453450	200	15 억	212872	N	N	N	N
7	20250328	111346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14510	-410	5	-2.75	303377310	20904	50.05	14770	15000	14370	19390	10450	14920	14512.88	2.68	-7311	15413	15166	15013	14766	14613	15090	14690	16	4470	200	9250	10	1	7942750	1152	21.95	1.22	12	0.26	661.00	11848.00	82200	20240614	-82.35	13640	20241209	6.38	20050	-27.63	20250117	14370	0.97	20250328	82200	-82.35	20240614	13640	6.38	20241209	2.53	N	453450	200	15 억	212872	N	N	N	N
8	20250328	101356	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14480	-440	5	-2.95	277699920	19136	45.81	14770	15000	14370	19390	10450	14920	14511.91	2.68	-6327	15413	15166	15013	14766	14613	15090	14690	16	4470	200	9250	10	1	7942750	1150	21.91	1.22	12	0.24	661.00	11848.00	82200	20240614	-82.38	13640	20241209	6.16	20050	-27.78	20250117	14370	0.77	20250328	82200	-82.38	20240614	13640	6.16	20241209	2.53	N	453450	200	15 억	212872	N	N	N	N
9	20250328	091405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14460	-460	5	-3.08	129442530	8869	21.23	14770	15000	14440	19390	10450	14920	14594.94	2.68	-3017	15413	15166	15013	14766	14613	15090	14690	16	4470	200	9250	10	1	7942750	1149	21.88	1.22	12	0.11	661.00	11848.00	82200	20240614	-82.41	13640	20241209	6.01	20050	-27.88	20250117	14440	0.14	20250328	82200	-82.41	20240614	13640	6.01	20241209	2.53	N	453450	200	15 억	212872	N	N	N	N
10	20250327	162705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14920	-340	5	-2.23	627111135	41755	135.23	15010	15260	14860	19830	10690	15260	15018.90	2.77	-6599	15746	15502	15346	15102	14946	15460	15060	16	4570	200	9460	10	1	7942750	1185	22.57	1.26	12	0.53	661.00	11848.00	82200	20240614	-81.85	13640	20241209	9.38	20050	-25.59	20250117	14830	0.61	20250311	82200	-81.85	20240614	13640	9.38	20241209	2.50	N	453450	200	15 억	219725	N	N	N	N
11	20250327	151351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14910	-350	5	-2.29	603341435	40162	130.08	15010	15260	14860	19830	10690	15260	15022.69	2.77	-5730	15746	15502	15346	15102	14946	15460	15060	16	4570	200	9460	10	1	7942750	1184	22.56	1.26	12	0.51	661.00	11848.00	82200	20240614	-81.86	13640	20241209	9.31	20050	-25.64	20250117	14830	0.54	20250311	82200	-81.86	20240614	13640	9.31	20241209	2.50	N	453450	200	15 억	219725	N	N	N	N
12	20250327	141354	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15040	-220	5	-1.44	437648685	29086	94.20	15010	15260	14860	19830	10690	15260	15046.71	2.77	-1952	15746	15502	15346	15102	14946	15460	15060	16	4570	200	9460	10	1	7942750	1195	22.75	1.27	12	0.37	661.00	11848.00	82200	20240614	-81.70	13640	20241209	10.26	20050	-24.99	20250117	14830	1.42	20250311	82200	-81.70	20240614	13640	10.26	20241209	2.50	N	453450	200	15 억	219725	N	N	N	N
13	20250327	131346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15100	-160	5	-1.05	404424325	26877	87.05	15010	15260	14860	19830	10690	15260	15047.23	2.77	-2129	15746	15502	15346	15102	14946	15460	15060	16	4570	200	9460	10	1	7942750	1199	22.84	1.27	12	0.34	661.00	11848.00	82200	20240614	-81.63	13640	20241209	10.70	20050	-24.69	20250117	14830	1.82	20250311	82200	-81.63	20240614	13640	10.70	20241209	2.50	N	453450	200	15 억	219725	N	N	N	N
14	20250327	121359	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15100	-160	5	-1.05	367755615	24442	79.16	15010	15260	14860	19830	10690	15260	15046.05	2.77	-2701	15746	15502	15346	15102	14946	15460	15060	16	4570	200	9460	10	1	7942750	1199	22.84	1.27	12	0.31	661.00	11848.00	82200	20240614	-81.63	13640	20241209	10.70	20050	-24.69	20250117	14830	1.82	20250311	82200	-81.63	20240614	13640	10.70	20241209	2.50	N	453450	200	15 억	219725	N	N	N	N
15	20250327	111352	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15000	-260	5	-1.70	331585145	22036	71.37	15010	15260	14860	19830	10690	15260	15047.43	2.77	-3915	15746	15502	15346	15102	14946	15460	15060	16	4570	200	9460	10	1	7942750	1191	22.69	1.27	12	0.28	661.00	11848.00	82200	20240614	-81.75	13640	20241209	9.97	20050	-25.19	20250117	14830	1.15	20250311	82200	-81.75	20240614	13640	9.97	20241209	2.50	N	453450	200	15 억	219725	N	N	N	N
16	20250327	101346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15130	-130	5	-0.85	187164855	12446	40.31	15010	15260	14860	19830	10690	15260	15038.15	2.77	-3824	15746	15502	15346	15102	14946	15460	15060	16	4570	200	9460	10	1	7942750	1202	22.89	1.28	12	0.16	661.00	11848.00	82200	20240614	-81.59	13640	20241209	10.92	20050	-24.54	20250117	14830	2.02	20250311	82200	-81.59	20240614	13640	10.92	20241209	2.50	N	453450	200	15 억	219725	N	N	N	N
17	20250327	091350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15100	-160	5	-1.05	124795345	8337	27.00	15010	15160	14860	19830	10690	15260	14968.86	2.77	-4255	15746	15502	15346	15102	14946	15460	15060	16	4570	200	9460	10	1	7942750	1199	22.84	1.27	12	0.10	661.00	11848.00	82200	20240614	-81.63	13640	20241209	10.70	20050	-24.69	20250117	14830	1.82	20250311	82200	-81.63	20240614	13640	10.70	20241209	2.50	N	453450	200	15 억	219725	N	N	N	N
18	20250326	161337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15260	-90	5	-0.59	469377090	30696	116.67	15260	15590	15190	19950	10750	15350	15292.41	2.77	-28	16243	15796	15523	15076	14803	15660	14940	16	4600	200	9510	10	1	7942750	1212	23.09	1.29	12	0.39	661.00	11848.00	82200	20240614	-81.44	13640	20241209	11.88	20050	-23.89	20250117	14830	2.90	20250311	82200	-81.44	20240614	13640	11.88	20241209	2.52	N	453450	200	15 억	219753	N	N	N	N
19	20250326	151337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15250	-100	5	-0.65	427151690	27930	106.16	15260	15590	15190	19950	10750	15350	15293.65	2.77	223	16243	15796	15523	15076	14803	15660	14940	16	4600	200	9510	10	1	7942750	1211	23.07	1.29	12	0.35	661.00	11848.00	82200	20240614	-81.45	13640	20241209	11.80	20050	-23.94	20250117	14830	2.83	20250311	82200	-81.45	20240614	13640	11.80	20241209	2.52	N	453450	200	15 억	219753	N	N	N	N
20	20250326	141335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15330	-20	5	-0.13	245679190	16038	60.96	15260	15590	15190	19950	10750	15350	15318.57	2.77	699	16243	15796	15523	15076	14803	15660	14940	16	4600	200	9510	10	1	7942750	1218	23.19	1.29	12	0.20	661.00	11848.00	82200	20240614	-81.35	13640	20241209	12.39	20050	-23.54	20250117	14830	3.37	20250311	82200	-81.35	20240614	13640	12.39	20241209	2.52	N	453450	200	15 억	219753	N	N	N	N
21	20250326	131339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15330	-20	5	-0.13	233883810	15269	58.03	15260	15590	15190	19950	10750	15350	15317.56	2.77	930	16243	15796	15523	15076	14803	15660	14940	16	4600	200	9510	10	1	7942750	1218	23.19	1.29	12	0.19	661.00	11848.00	82200	20240614	-81.35	13640	20241209	12.39	20050	-23.54	20250117	14830	3.37	20250311	82200	-81.35	20240614	13640	12.39	20241209	2.52	N	453450	200	15 억	219753	N	N	N	N
22	20250326	121344	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15350	0	3	0.00	226834190	14810	56.29	15260	15590	15190	19950	10750	15350	15316.29	2.77	913	16243	15796	15523	15076	14803	15660	14940	16	4600	200	9510	10	1	7942750	1219	23.22	1.30	12	0.19	661.00	11848.00	82200	20240614	-81.33	13640	20241209	12.54	20050	-23.44	20250117	14830	3.51	20250311	82200	-81.33	20240614	13640	12.54	20241209	2.52	N	453450	200	15 억	219753	N	N	N	N
23	20250326	111340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15440	90	2	0.59	212976790	13908	52.86	15260	15590	15190	19950	10750	15350	15313.26	2.77	599	16243	15796	15523	15076	14803	15660	14940	16	4600	200	9510	10	1	7942750	1226	23.36	1.30	12	0.18	661.00	11848.00	82200	20240614	-81.22	13640	20241209	13.20	20050	-22.99	20250117	14830	4.11	20250311	82200	-81.22	20240614	13640	13.20	20241209	2.52	N	453450	200	15 억	219753	N	N	N	N
24	20250326	101339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15330	-20	5	-0.13	172407170	11280	42.87	15260	15590	15190	19950	10750	15350	15284.32	2.77	-1032	16243	15796	15523	15076	14803	15660	14940	16	4600	200	9510	10	1	7942750	1218	23.19	1.29	12	0.14	661.00	11848.00	82200	20240614	-81.35	13640	20241209	12.39	20050	-23.54	20250117	14830	3.37	20250311	82200	-81.35	20240614	13640	12.39	20241209	2.52	N	453450	200	15 억	219753	N	N	N	N
25	20250326	091342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15510	160	2	1.04	16723860	1093	4.15	15260	15590	15260	19950	10750	15350	15300.88	2.77	701	16243	15796	15523	15076	14803	15660	14940	16	4600	200	9510	10	1	7942750	1232	23.46	1.31	12	0.01	661.00	11848.00	82200	20240614	-81.13	13640	20241209	13.71	20050	-22.64	20250117	14830	4.59	20250311	82200	-81.13	20240614	13640	13.71	20241209	2.52	N	453450	200	15 억	219753	N	N	N	N
26	20250325	161329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15350	-130	5	-0.84	400676920	25855	112.78	15550	15970	15250	20100	10840	15480	15497.11	2.79	-2916	15893	15686	15503	15296	15113	15790	15400	16	4620	200	9590	10	1	7942750	1219	23.22	1.30	12	0.33	661.00	11848.00	82200	20240614	-81.33	13640	20241209	12.54	20050	-23.44	20250117	14830	3.51	20250311	82200	-81.33	20240614	13640	12.54	20241209	2.51	N	453450	200	15 억	221666	N	N	N	N
27	20250325	151332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15370	-110	5	-0.71	386101990	24906	108.64	15550	15970	15250	20100	10840	15480	15502.37	2.79	-2938	15893	15686	15503	15296	15113	15790	15400	16	4620	200	9590	10	1	7942750	1221	23.25	1.30	12	0.31	661.00	11848.00	82200	20240614	-81.30	13640	20241209	12.68	20050	-23.34	20250117	14830	3.64	20250311	82200	-81.30	20240614	13640	12.68	20241209	2.51	N	453450	200	15 억	221666	N	N	N	N
28	20250325	141329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15320	-160	5	-1.03	350688710	22609	98.62	15550	15970	15250	20100	10840	15480	15511.02	2.79	-2827	15893	15686	15503	15296	15113	15790	15400	16	4620	200	9590	10	1	7942750	1217	23.18	1.29	12	0.28	661.00	11848.00	82200	20240614	-81.36	13640	20241209	12.32	20050	-23.59	20250117	14830	3.30	20250311	82200	-81.36	20240614	13640	12.32	20241209	2.51	N	453450	200	15 억	221666	N	N	N	N
29	20250325	131421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15380	-100	5	-0.65	284003400	18253	79.62	15550	15970	15280	20100	10840	15480	15559.27	2.79	-1403	15893	15686	15503	15296	15113	15790	15400	16	4620	200	9590	10	1	7942750	1222	23.27	1.30	12	0.23	661.00	11848.00	82200	20240614	-81.29	13640	20241209	12.76	20050	-23.29	20250117	14830	3.71	20250311	82200	-81.29	20240614	13640	12.76	20241209	2.51	N	453450	200	15 억	221666	N	N	N	N
30	20250325	121330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15410	-70	5	-0.45	243939460	15649	68.26	15550	15970	15280	20100	10840	15480	15588.18	2.79	-642	15893	15686	15503	15296	15113	15790	15400	16	4620	200	9590	10	1	7942750	1224	23.31	1.30	12	0.20	661.00	11848.00	82200	20240614	-81.25	13640	20241209	12.98	20050	-23.14	20250117	14830	3.91	20250311	82200	-81.25	20240614	13640	12.98	20241209	2.51	N	453450	200	15 억	221666	N	N	N	N
31	20250325	111329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15460	-20	5	-0.13	150174650	9538	41.61	15550	15970	15460	20100	10840	15480	15744.88	2.79	92	15893	15686	15503	15296	15113	15790	15400	16	4620	200	9590	10	1	7942750	1228	23.39	1.30	12	0.12	661.00	11848.00	82200	20240614	-81.19	13640	20241209	13.34	20050	-22.89	20250117	14830	4.25	20250311	82200	-81.19	20240614	13640	13.34	20241209	2.51	N	453450	200	15 억	221666	N	N	N	N
32	20250325	101341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15730	250	2	1.61	115979710	7347	32.05	15550	15970	15550	20100	10840	15480	15786.00	2.79	1543	15893	15686	15503	15296	15113	15790	15400	16	4620	200	9590	10	1	7942750	1249	23.80	1.33	12	0.09	661.00	11848.00	82200	20240614	-80.86	13640	20241209	15.32	20050	-21.55	20250117	14830	6.07	20250311	82200	-80.86	20240614	13640	15.32	20241209	2.51	N	453450	200	15 억	221666	N	N	N	N
33	20250325	091342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15790	310	2	2.00	71836000	4540	19.80	15550	15970	15550	20100	10840	15480	15822.91	2.79	2601	15893	15686	15503	15296	15113	15790	15400	16	4620	200	9590	10	1	7942750	1254	23.89	1.33	12	0.06	661.00	11848.00	82200	20240614	-80.79	13640	20241209	15.76	20050	-21.25	20250117	14830	6.47	20250311	82200	-80.79	20240614	13640	15.76	20241209	2.51	N	453450	200	15 억	221666	N	N	N	N
34	20250324	161325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15480	20	2	0.13	352596780	22704	62.06	15460	15710	15320	20050	10830	15460	15530.17	2.66	5147	16093	15776	15543	15226	14993	15660	15110	16	4590	200	9580	10	1	7942750	1230	23.42	1.31	12	0.29	661.00	11848.00	82200	20240614	-81.17	13640	20241209	13.49	20050	-22.79	20250117	14830	4.38	20250311	82200	-81.17	20240614	13640	13.49	20241209	2.51	N	453450	200	15 억	211194	N	N	N	N
35	20250324	151335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15500	40	2	0.26	338368600	21786	59.55	15460	15710	15320	20050	10830	15460	15531.47	2.66	4417	16093	15776	15543	15226	14993	15660	15110	16	4590	200	9580	10	1	7942750	1231	23.45	1.31	12	0.27	661.00	11848.00	82200	20240614	-81.14	13640	20241209	13.64	20050	-22.69	20250117	14830	4.52	20250311	82200	-81.14	20240614	13640	13.64	20241209	2.51	N	453450	200	15 억	211194	N	N	N	N
36	20250324	141337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15530	70	2	0.45	291917770	18788	51.36	15460	15710	15320	20050	10830	15460	15537.46	2.66	3016	16093	15776	15543	15226	14993	15660	15110	16	4590	200	9580	10	1	7942750	1234	23.49	1.31	12	0.24	661.00	11848.00	82200	20240614	-81.11	13640	20241209	13.86	20050	-22.54	20250117	14830	4.72	20250311	82200	-81.11	20240614	13640	13.86	20241209	2.51	N	453450	200	15 억	211194	N	N	N	N
37	20250324	131337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15540	80	2	0.52	236130800	15186	41.51	15460	15710	15320	20050	10830	15460	15549.24	2.66	1845	16093	15776	15543	15226	14993	15660	15110	16	4590	200	9580	10	1	7942750	1234	23.51	1.31	12	0.19	661.00	11848.00	82200	20240614	-81.09	13640	20241209	13.93	20050	-22.49	20250117	14830	4.79	20250311	82200	-81.09	20240614	13640	13.93	20241209	2.51	N	453450	200	15 억	211194	N	N	N	N
38	20250324	121334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15550	90	2	0.58	191813310	12329	33.70	15460	15710	15320	20050	10830	15460	15557.90	2.66	3636	16093	15776	15543	15226	14993	15660	15110	16	4590	200	9580	10	1	7942750	1235	23.52	1.31	12	0.16	661.00	11848.00	82200	20240614	-81.08	13640	20241209	14.00	20050	-22.44	20250117	14830	4.86	20250311	82200	-81.08	20240614	13640	14.00	20241209	2.51	N	453450	200	15 억	211194	N	N	N	N
39	20250324	111333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15600	140	2	0.91	178691190	11486	31.40	15460	15710	15320	20050	10830	15460	15557.30	2.66	3687	16093	15776	15543	15226	14993	15660	15110	16	4590	200	9580	10	1	7942750	1239	23.60	1.32	12	0.14	661.00	11848.00	82200	20240614	-81.02	13640	20241209	14.37	20050	-22.19	20250117	14830	5.19	20250311	82200	-81.02	20240614	13640	14.37	20241209	2.51	N	453450	200	15 억	211194	N	N	N	N
40	20250324	101330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15660	200	2	1.29	93757870	6058	16.56	15460	15660	15320	20050	10830	15460	15476.70	2.66	938	16093	15776	15543	15226	14993	15660	15110	16	4590	200	9580	10	1	7942750	1244	23.69	1.32	12	0.08	661.00	11848.00	82200	20240614	-80.95	13640	20241209	14.81	20050	-21.90	20250117	14830	5.60	20250311	82200	-80.95	20240614	13640	14.81	20241209	2.51	N	453450	200	15 억	211194	N	N	N	N
41	20250324	091332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15450	-10	5	-0.06	35651270	2311	6.32	15460	15650	15320	20050	10830	15460	15426.77	2.66	-890	16093	15776	15543	15226	14993	15660	15110	16	4590	200	9580	10	1	7942750	1227	23.37	1.30	12	0.03	661.00	11848.00	82200	20240614	-81.20	13640	20241209	13.27	20050	-22.94	20250117	14830	4.18	20250311	82200	-81.20	20240614	13640	13.27	20241209	2.51	N	453450	200	15 억	211194	N	N	N	N
42	20250321	161347	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15460	-370	5	-2.34	558744135	36030	111.47	15640	15860	15310	20550	11090	15830	15507.83	2.76	-9745	16810	16320	16060	15570	15310	16190	15440	16	4720	200	9810	10	1	7942750	1228	23.39	1.30	12	0.45	661.00	11848.00	82200	20240614	-81.19	13640	20241209	13.34	20050	-22.89	20250117	14830	4.25	20250311	82200	-81.19	20240614	13640	13.34	20241209	2.42	N	453450	200	15 억	219118	N	N	N	N
43	20250321	151334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15500	-330	5	-2.08	536312375	34580	106.99	15640	15860	15310	20550	11090	15830	15509.32	2.76	-9349	16810	16320	16060	15570	15310	16190	15440	16	4720	200	9810	10	1	7942750	1231	23.45	1.31	12	0.44	661.00	11848.00	82200	20240614	-81.14	13640	20241209	13.64	20050	-22.69	20250117	14830	4.52	20250311	82200	-81.14	20240614	13640	13.64	20241209	2.42	N	453450	200	15 억	219118	N	N	N	N
44	20250321	141335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15630	-200	5	-1.26	468142975	30197	93.43	15640	15860	15310	20550	11090	15830	15502.96	2.76	-7848	16810	16320	16060	15570	15310	16190	15440	16	4720	200	9810	10	1	7942750	1241	23.65	1.32	12	0.38	661.00	11848.00	82200	20240614	-80.99	13640	20241209	14.59	20050	-22.04	20250117	14830	5.39	20250311	82200	-80.99	20240614	13640	14.59	20241209	2.42	N	453450	200	15 억	219118	N	N	N	N
45	20250321	131335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15660	-170	5	-1.07	446024475	28786	89.06	15640	15860	15310	20550	11090	15830	15494.49	2.76	-6935	16810	16320	16060	15570	15310	16190	15440	16	4720	200	9810	10	1	7942750	1244	23.69	1.32	12	0.36	661.00	11848.00	82200	20240614	-80.95	13640	20241209	14.81	20050	-21.90	20250117	14830	5.60	20250311	82200	-80.95	20240614	13640	14.81	20241209	2.42	N	453450	200	15 억	219118	N	N	N	N
46	20250321	121335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15600	-230	5	-1.45	381882665	24699	76.42	15640	15830	15310	20550	11090	15830	15461.46	2.76	-5531	16810	16320	16060	15570	15310	16190	15440	16	4720	200	9810	10	1	7942750	1239	23.60	1.32	12	0.31	661.00	11848.00	82200	20240614	-81.02	13640	20241209	14.37	20050	-22.19	20250117	14830	5.19	20250311	82200	-81.02	20240614	13640	14.37	20241209	2.42	N	453450	200	15 억	219118	N	N	N	N
47	20250321	111336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15410	-420	5	-2.65	345511660	22353	69.16	15640	15830	15310	20550	11090	15830	15457.06	2.76	-6984	16810	16320	16060	15570	15310	16190	15440	16	4720	200	9810	10	1	7942750	1224	23.31	1.30	12	0.28	661.00	11848.00	82200	20240614	-81.25	13640	20241209	12.98	20050	-23.14	20250117	14830	3.91	20250311	82200	-81.25	20240614	13640	12.98	20241209	2.42	N	453450	200	15 억	219118	N	N	N	N
48	20250321	101336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15330	-500	5	-3.16	319867700	20688	64.01	15640	15830	15310	20550	11090	15830	15461.51	2.76	-6913	16810	16320	16060	15570	15310	16190	15440	16	4720	200	9810	10	1	7942750	1218	23.19	1.29	12	0.26	661.00	11848.00	82200	20240614	-81.35	13640	20241209	12.39	20050	-23.54	20250117	14830	3.37	20250311	82200	-81.35	20240614	13640	12.39	20241209	2.42	N	453450	200	15 억	219118	N	N	N	N
49	20250321	091344	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15560	-270	5	-1.71	67763080	4331	13.40	15640	15830	15560	20550	11090	15830	15646.06	2.76	-760	16810	16320	16060	15570	15310	16190	15440	16	4720	200	9810	10	1	7942750	1236	23.54	1.31	12	0.05	661.00	11848.00	82200	20240614	-81.07	13640	20241209	14.08	20050	-22.39	20250117	14830	4.92	20250311	82200	-81.07	20240614	13640	14.08	20241209	2.42	N	453450	200	15 억	219118	N	N	N	N
50	20250320	161959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15830	-480	5	-2.94	495191265	30949	75.80	16550	16550	15800	21200	11420	16310	16001.59	2.89	-14262	17163	16736	16273	15846	15383	16950	16060	16	4890	200	10110	10	1	7942750	1257	23.95	1.34	12	0.39	661.00	11848.00	82200	20240614	-80.74	13640	20241209	16.06	20050	-21.05	20250117	14830	6.74	20250311	82200	-80.74	20240614	13640	16.06	20241209	2.51	N	453450	200	15 억	229858	N	N	N	N
51	20250320	151330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	-510	5	-3.13	479684925	29969	73.40	16550	16550	15800	21200	11420	16310	16006.04	2.89	-13936	17163	16736	16273	15846	15383	16950	16060	16	4890	200	10110	10	1	7942750	1255	23.90	1.33	12	0.38	661.00	11848.00	82200	20240614	-80.78	13640	20241209	15.84	20050	-21.20	20250117	14830	6.54	20250311	82200	-80.78	20240614	13640	15.84	20241209	2.51	N	453450	200	15 억	229858	N	N	N	N
52	20250320	141335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15900	-410	5	-2.51	403987825	25196	61.71	16550	16550	15900	21200	11420	16310	16033.81	2.89	-10932	17163	16736	16273	15846	15383	16950	16060	16	4890	200	10110	10	1	7942750	1263	24.05	1.34	12	0.32	661.00	11848.00	82200	20240614	-80.66	13640	20241209	16.57	20050	-20.70	20250117	14830	7.22	20250311	82200	-80.66	20240614	13640	16.57	20241209	2.51	N	453450	200	15 억	229858	N	N	N	N
53	20250320	131334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15950	-360	5	-2.21	333616975	20776	50.88	16550	16550	15930	21200	11420	16310	16057.81	2.89	-8259	17163	16736	16273	15846	15383	16950	16060	16	4890	200	10110	10	1	7942750	1267	24.13	1.35	12	0.26	661.00	11848.00	82200	20240614	-80.60	13640	20241209	16.94	20050	-20.45	20250117	14830	7.55	20250311	82200	-80.60	20240614	13640	16.94	20241209	2.51	N	453450	200	15 억	229858	N	N	N	N
54	20250320	121331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16020	-290	5	-1.78	244877675	15223	37.28	16550	16550	15980	21200	11420	16310	16086.03	2.89	-4849	17163	16736	16273	15846	15383	16950	16060	16	4890	200	10110	10	1	7942750	1272	24.24	1.35	12	0.19	661.00	11848.00	82200	20240614	-80.51	13640	20241209	17.45	20050	-20.10	20250117	14830	8.02	20250311	82200	-80.51	20240614	13640	17.45	20241209	2.51	N	453450	200	15 억	229858	N	N	N	N
55	20250320	111331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16000	-310	5	-1.90	227234955	14123	34.59	16550	16550	15980	21200	11420	16310	16089.71	2.89	-4604	17163	16736	16273	15846	15383	16950	16060	16	4890	200	10110	10	1	7942750	1271	24.21	1.35	12	0.18	661.00	11848.00	82200	20240614	-80.54	13640	20241209	17.30	20050	-20.20	20250117	14830	7.89	20250311	82200	-80.54	20240614	13640	17.30	20241209	2.51	N	453450	200	15 억	229858	N	N	N	N
56	20250320	101330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16030	-280	5	-1.72	162130535	10060	24.64	16550	16550	16000	21200	11420	16310	16116.36	2.89	-2978	17163	16736	16273	15846	15383	16950	16060	16	4890	200	10110	10	1	7942750	1273	24.25	1.35	12	0.13	661.00	11848.00	82200	20240614	-80.50	13640	20241209	17.52	20050	-20.05	20250117	14830	8.09	20250311	82200	-80.50	20240614	13640	17.52	20241209	2.51	N	453450	200	15 억	229858	N	N	N	N
57	20250320	091335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16150	-160	5	-0.98	46764530	2883	7.06	16550	16550	16150	21200	11420	16310	16220.79	2.89	-420	17163	16736	16273	15846	15383	16950	16060	16	4890	200	10110	10	1	7942750	1283	24.43	1.36	12	0.04	661.00	11848.00	82200	20240614	-80.35	13640	20241209	18.40	20050	-19.45	20250117	14830	8.90	20250311	82200	-80.35	20240614	13640	18.40	20241209	2.51	N	453450	200	15 억	229858	N	N	N	N
58	20250319	161323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16310	90	2	0.55	660580000	40761	50.69	15950	16700	15810	21050	11360	16220	16205.48	2.84	2513	17500	16860	16140	15500	14780	17180	15820	16	4830	200	10050	10	1	7942750	1295	24.67	1.38	12	0.51	661.00	11848.00	82200	20240614	-80.16	13640	20241209	19.57	20050	-18.65	20250117	14830	9.98	20250311	82200	-80.16	20240614	13640	19.57	20241209	2.46	N	453450	200	15 억	225970	N	N	N	N
59	20250319	151328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16220	0	3	0.00	637218360	39325	48.90	15950	16700	15810	21050	11360	16220	16203.90	2.84	2385	17500	16860	16140	15500	14780	17180	15820	16	4830	200	10050	10	1	7942750	1288	24.54	1.37	12	0.50	661.00	11848.00	82200	20240614	-80.27	13640	20241209	18.91	20050	-19.10	20250117	14830	9.37	20250311	82200	-80.27	20240614	13640	18.91	20241209	2.46	N	453450	200	15 억	225970	N	N	N	N
60	20250319	141331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16140	-80	5	-0.49	600803070	37075	46.11	15950	16700	15810	21050	11360	16220	16205.07	2.84	2629	17500	16860	16140	15500	14780	17180	15820	16	4830	200	10050	10	1	7942750	1282	24.42	1.36	12	0.47	661.00	11848.00	82200	20240614	-80.36	13640	20241209	18.33	20050	-19.50	20250117	14830	8.83	20250311	82200	-80.36	20240614	13640	18.33	20241209	2.46	N	453450	200	15 억	225970	N	N	N	N
61	20250319	131330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16300	80	2	0.49	557832730	34426	42.81	15950	16700	15810	21050	11360	16220	16203.82	2.84	2695	17500	16860	16140	15500	14780	17180	15820	16	4830	200	10050	10	1	7942750	1295	24.66	1.38	12	0.43	661.00	11848.00	82200	20240614	-80.17	13640	20241209	19.50	20050	-18.70	20250117	14830	9.91	20250311	82200	-80.17	20240614	13640	19.50	20241209	2.46	N	453450	200	15 억	225970	N	N	N	N
62	20250319	121327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16370	150	2	0.92	541290910	33412	41.55	15950	16700	15810	21050	11360	16220	16200.49	2.84	2721	17500	16860	16140	15500	14780	17180	15820	16	4830	200	10050	10	1	7942750	1300	24.77	1.38	12	0.42	661.00	11848.00	82200	20240614	-80.09	13640	20241209	20.01	20050	-18.35	20250117	14830	10.38	20250311	82200	-80.09	20240614	13640	20.01	20241209	2.46	N	453450	200	15 억	225970	N	N	N	N
63	20250319	111327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16250	30	2	0.18	356173600	22201	27.61	15950	16420	15810	21050	11360	16220	16043.13	2.84	410	17500	16860	16140	15500	14780	17180	15820	16	4830	200	10050	10	1	7942750	1291	24.58	1.37	12	0.28	661.00	11848.00	82200	20240614	-80.23	13640	20241209	19.13	20050	-18.95	20250117	14830	9.58	20250311	82200	-80.23	20240614	13640	19.13	20241209	2.46	N	453450	200	15 억	225970	N	N	N	N
64	20250319	101327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16030	-190	5	-1.17	238107250	14912	18.54	15950	16180	15810	21050	11360	16220	15967.48	2.84	-1846	17500	16860	16140	15500	14780	17180	15820	16	4830	200	10050	10	1	7942750	1273	24.25	1.35	12	0.19	661.00	11848.00	82200	20240614	-80.50	13640	20241209	17.52	20050	-20.05	20250117	14830	8.09	20250311	82200	-80.50	20240614	13640	17.52	20241209	2.46	N	453450	200	15 억	225970	N	N	N	N
65	20250319	091334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15810	-410	5	-2.53	94629050	5944	7.39	15950	16100	15810	21050	11360	16220	15920.05	2.84	-1844	17500	16860	16140	15500	14780	17180	15820	16	4830	200	10050	10	1	7942750	1256	23.92	1.33	12	0.07	661.00	11848.00	82200	20240614	-80.77	13640	20241209	15.91	20050	-21.15	20250117	14830	6.61	20250311	82200	-80.77	20240614	13640	15.91	20241209	2.46	N	453450	200	15 억	225970	N	N	N	N
66	20250318	161321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16220	810	2	5.26	1296007375	80286	318.44	15430	16780	15420	20000	10790	15410	16142.37	2.62	17910	15970	15690	15530	15250	15090	15610	15170	16	4590	200	9550	10	1	7942750	1288	24.54	1.37	12	1.01	661.00	11848.00	82200	20240614	-80.27	13640	20241209	18.91	20050	-19.10	20250117	14830	9.37	20250311	82200	-80.27	20240614	13640	18.91	20241209	2.47	N	453450	200	15 억	208210	N	N	N	N
67	20250318	151327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16160	750	2	4.87	1281876095	79413	314.98	15430	16780	15420	20000	10790	15410	16141.89	2.62	17564	15970	15690	15530	15250	15090	15610	15170	16	4590	200	9550	10	1	7942750	1284	24.45	1.36	12	1.00	661.00	11848.00	82200	20240614	-80.34	13640	20241209	18.48	20050	-19.40	20250117	14830	8.97	20250311	82200	-80.34	20240614	13640	18.48	20241209	2.47	N	453450	200	15 억	208210	N	N	N	N
68	20250318	141323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16260	850	2	5.52	1196142015	74122	293.99	15430	16780	15420	20000	10790	15410	16137.48	2.62	16460	15970	15690	15530	15250	15090	15610	15170	16	4590	200	9550	10	1	7942750	1291	24.60	1.37	12	0.93	661.00	11848.00	82200	20240614	-80.22	13640	20241209	19.21	20050	-18.90	20250117	14830	9.64	20250311	82200	-80.22	20240614	13640	19.21	20241209	2.47	N	453450	200	15 억	208210	N	N	N	N
69	20250318	131323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16290	880	2	5.71	1121594025	69534	275.80	15430	16780	15420	20000	10790	15410	16130.15	2.62	16238	15970	15690	15530	15250	15090	15610	15170	16	4590	200	9550	10	1	7942750	1294	24.64	1.37	12	0.88	661.00	11848.00	82200	20240614	-80.18	13640	20241209	19.43	20050	-18.75	20250117	14830	9.84	20250311	82200	-80.18	20240614	13640	19.43	20241209	2.47	N	453450	200	15 억	208210	N	N	N	N
70	20250318	121325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16250	840	2	5.45	1054951160	65449	259.59	15430	16780	15420	20000	10790	15410	16118.67	2.62	15399	15970	15690	15530	15250	15090	15610	15170	16	4590	200	9550	10	1	7942750	1291	24.58	1.37	12	0.82	661.00	11848.00	82200	20240614	-80.23	13640	20241209	19.13	20050	-18.95	20250117	14830	9.58	20250311	82200	-80.23	20240614	13640	19.13	20241209	2.47	N	453450	200	15 억	208210	N	N	N	N
71	20250318	111323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16200	790	2	5.13	676690385	42429	168.29	15430	16300	15420	20000	10790	15410	15948.77	2.62	12684	15970	15690	15530	15250	15090	15610	15170	16	4590	200	9550	10	1	7942750	1287	24.51	1.37	12	0.53	661.00	11848.00	82200	20240614	-80.29	13640	20241209	18.77	20050	-19.20	20250117	14830	9.24	20250311	82200	-80.29	20240614	13640	18.77	20241209	2.47	N	453450	200	15 억	208210	N	N	N	N
72	20250318	101326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16000	590	2	3.83	485669750	30596	121.35	15430	16060	15420	20000	10790	15410	15873.64	2.62	10152	15970	15690	15530	15250	15090	15610	15170	16	4590	200	9550	10	1	7942750	1271	24.21	1.35	12	0.39	661.00	11848.00	82200	20240614	-80.54	13640	20241209	17.30	20050	-20.20	20250117	14830	7.89	20250311	82200	-80.54	20240614	13640	17.30	20241209	2.47	N	453450	200	15 억	208210	N	N	N	N
73	20250318	091329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15870	460	2	2.99	166631820	10586	41.99	15430	15990	15420	20000	10790	15410	15740.77	2.62	5667	15970	15690	15530	15250	15090	15610	15170	16	4590	200	9550	10	1	7942750	1261	24.01	1.34	12	0.13	661.00	11848.00	82200	20240614	-80.69	13640	20241209	16.35	20050	-20.85	20250117	14830	7.01	20250311	82200	-80.69	20240614	13640	16.35	20241209	2.47	N	453450	200	15 억	208210	N	N	N	N
74	20250317	161320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15410	-160	5	-1.03	386503685	24976	116.67	15610	15810	15370	20200	10900	15570	15475.01	2.69	-5005	16070	15820	15620	15370	15170	15945	15495	16	4630	200	9650	10	1	7942750	1224	23.31	1.30	12	0.31	661.00	11848.00	82200	20240614	-81.25	13640	20241209	12.98	20050	-23.14	20250117	14830	3.91	20250311	82200	-81.25	20240614	13640	12.98	20241209	2.43	N	453450	200	15 억	213619	N	N	N	N
75	20250317	151319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15420	-150	5	-0.96	377899235	24418	114.07	15610	15810	15370	20200	10900	15570	15476.26	2.69	-5229	16070	15820	15620	15370	15170	15945	15495	16	4630	200	9650	10	1	7942750	1225	23.33	1.30	12	0.31	661.00	11848.00	82200	20240614	-81.24	13640	20241209	13.05	20050	-23.09	20250117	14830	3.98	20250311	82200	-81.24	20240614	13640	13.05	20241209	2.43	N	453450	200	15 억	213619	N	N	N	N
76	20250317	141321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15390	-180	5	-1.16	332950635	21499	100.43	15610	15810	15370	20200	10900	15570	15486.80	2.69	-5570	16070	15820	15620	15370	15170	15945	15495	16	4630	200	9650	10	1	7942750	1222	23.28	1.30	12	0.27	661.00	11848.00	82200	20240614	-81.28	13640	20241209	12.83	20050	-23.24	20250117	14830	3.78	20250311	82200	-81.28	20240614	13640	12.83	20241209	2.43	N	453450	200	15 억	213619	N	N	N	N
77	20250317	131320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15380	-190	5	-1.22	286071245	18451	86.19	15610	15810	15370	20200	10900	15570	15504.38	2.69	-5752	16070	15820	15620	15370	15170	15945	15495	16	4630	200	9650	10	1	7942750	1222	23.27	1.30	12	0.23	661.00	11848.00	82200	20240614	-81.29	13640	20241209	12.76	20050	-23.29	20250117	14830	3.71	20250311	82200	-81.29	20240614	13640	12.76	20241209	2.43	N	453450	200	15 억	213619	N	N	N	N
78	20250317	121320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15420	-150	5	-0.96	227502935	14646	68.42	15610	15810	15410	20200	10900	15570	15533.45	2.69	-6027	16070	15820	15620	15370	15170	15945	15495	16	4630	200	9650	10	1	7942750	1225	23.33	1.30	12	0.18	661.00	11848.00	82200	20240614	-81.24	13640	20241209	13.05	20050	-23.09	20250117	14830	3.98	20250311	82200	-81.24	20240614	13640	13.05	20241209	2.43	N	453450	200	15 억	213619	N	N	N	N
79	20250317	111319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15470	-100	5	-0.64	171118055	10992	51.35	15610	15810	15410	20200	10900	15570	15567.51	2.69	-5007	16070	15820	15620	15370	15170	15945	15495	16	4630	200	9650	10	1	7942750	1229	23.40	1.31	12	0.14	661.00	11848.00	82200	20240614	-81.18	13640	20241209	13.42	20050	-22.84	20250117	14830	4.32	20250311	82200	-81.18	20240614	13640	13.42	20241209	2.43	N	453450	200	15 억	213619	N	N	N	N
80	20250317	101318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15540	-30	5	-0.19	92923190	5953	27.81	15610	15810	15410	20200	10900	15570	15609.47	2.69	-2373	16070	15820	15620	15370	15170	15945	15495	16	4630	200	9650	10	1	7942750	1234	23.51	1.31	12	0.07	661.00	11848.00	82200	20240614	-81.09	13640	20241209	13.93	20050	-22.49	20250117	14830	4.79	20250311	82200	-81.09	20240614	13640	13.93	20241209	2.43	N	453450	200	15 억	213619	N	N	N	N
81	20250317	091322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15710	140	2	0.90	17250610	1106	5.17	15610	15810	15410	20200	10900	15570	15597.30	2.69	-371	16070	15820	15620	15370	15170	15945	15495	16	4630	200	9650	10	1	7942750	1248	23.77	1.33	12	0.01	661.00	11848.00	82200	20240614	-80.89	13640	20241209	15.18	20050	-21.65	20250117	14830	5.93	20250311	82200	-80.89	20240614	13640	15.18	20241209	2.43	N	453450	200	15 억	213619	N	N	N	N
82	20250314	161314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15570	30	2	0.19	333322645	21219	106.96	15420	15870	15420	20200	10880	15540	15712.72	2.60	6710	16260	15900	15720	15360	15180	15810	15270	16	4660	200	9630	10	1	7942750	1237	23.56	1.31	12	0.27	661.00	11848.00	82200	20240614	-81.06	13640	20241209	14.15	20050	-22.34	20250117	14830	4.99	20250311	82200	-81.06	20240614	13640	14.15	20241209	2.45	N	453450	200	15 억	206801	N	N	N	N
83	20250314	151323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15690	150	2	0.97	303560365	19310	97.33	15420	15870	15420	20200	10880	15540	15720.37	2.60	6703	16260	15900	15720	15360	15180	15810	15270	16	4660	200	9630	10	1	7942750	1246	23.74	1.32	12	0.24	661.00	11848.00	82200	20240614	-80.91	13640	20241209	15.03	20050	-21.75	20250117	14830	5.80	20250311	82200	-80.91	20240614	13640	15.03	20241209	2.45	N	453450	200	15 억	206801	N	N	N	N
84	20250314	141316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15770	230	2	1.48	263075965	16728	84.32	15420	15870	15420	20200	10880	15540	15726.68	2.60	7012	16260	15900	15720	15360	15180	15810	15270	16	4660	200	9630	10	1	7942750	1253	23.86	1.33	12	0.21	661.00	11848.00	82200	20240614	-80.82	13640	20241209	15.62	20050	-21.35	20250117	14830	6.34	20250311	82200	-80.82	20240614	13640	15.62	20241209	2.45	N	453450	200	15 억	206801	N	N	N	N
85	20250314	131315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15750	210	2	1.35	138009485	8763	44.17	15420	15870	15420	20200	10880	15540	15749.11	2.60	3544	16260	15900	15720	15360	15180	15810	15270	16	4660	200	9630	10	1	7942750	1251	23.83	1.33	12	0.11	661.00	11848.00	82200	20240614	-80.84	13640	20241209	15.47	20050	-21.45	20250117	14830	6.20	20250311	82200	-80.84	20240614	13640	15.47	20241209	2.45	N	453450	200	15 억	206801	N	N	N	N
86	20250314	121316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	260	2	1.67	114431785	7268	36.63	15420	15870	15420	20200	10880	15540	15744.60	2.60	2481	16260	15900	15720	15360	15180	15810	15270	16	4660	200	9630	10	1	7942750	1255	23.90	1.33	12	0.09	661.00	11848.00	82200	20240614	-80.78	13640	20241209	15.84	20050	-21.20	20250117	14830	6.54	20250311	82200	-80.78	20240614	13640	15.84	20241209	2.45	N	453450	200	15 억	206801	N	N	N	N
87	20250314	111317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	260	2	1.67	89870200	5712	28.79	15420	15870	15420	20200	10880	15540	15733.58	2.60	2455	16260	15900	15720	15360	15180	15810	15270	16	4660	200	9630	10	1	7942750	1255	23.90	1.33	12	0.07	661.00	11848.00	82200	20240614	-80.78	13640	20241209	15.84	20050	-21.20	20250117	14830	6.54	20250311	82200	-80.78	20240614	13640	15.84	20241209	2.45	N	453450	200	15 억	206801	N	N	N	N
88	20250314	101314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15760	220	2	1.42	65798470	4179	21.06	15420	15870	15420	20200	10880	15540	15745.03	2.60	2765	16260	15900	15720	15360	15180	15810	15270	16	4660	200	9630	10	1	7942750	1252	23.84	1.33	12	0.05	661.00	11848.00	82200	20240614	-80.83	13640	20241209	15.54	20050	-21.40	20250117	14830	6.27	20250311	82200	-80.83	20240614	13640	15.54	20241209	2.45	N	453450	200	15 억	206801	N	N	N	N
89	20250314	091320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15780	240	2	1.54	14556850	938	4.73	15420	15780	15420	20200	10880	15540	15519.03	2.60	453	16260	15900	15720	15360	15180	15810	15270	16	4660	200	9630	10	1	7942750	1253	23.87	1.33	12	0.01	661.00	11848.00	82200	20240614	-80.80	13640	20241209	15.69	20050	-21.30	20250117	14830	6.41	20250311	82200	-80.80	20240614	13640	15.69	20241209	2.45	N	453450	200	15 억	206801	N	N	N	N
90	20250313	161306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15540	-260	5	-1.65	310232050	19647	94.93	15800	16080	15540	20500	11060	15800	15791.21	2.62	-5161	16160	15980	15760	15580	15360	16070	15670	16	4700	200	9790	10	1	7942750	1234	23.51	1.31	12	0.25	661.00	11848.00	82200	20240614	-81.09	13640	20241209	13.93	20050	-22.49	20250117	14830	4.79	20250311	82200	-81.09	20240614	13640	13.93	20241209	2.46	N	453450	200	15 억	208370	N	N	N	N
91	20250313	151307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15690	-110	5	-0.70	289563740	18326	88.55	15800	16080	15690	20500	11060	15800	15800.71	2.62	-4669	16160	15980	15760	15580	15360	16070	15670	16	4700	200	9790	10	1	7942750	1246	23.74	1.32	12	0.23	661.00	11848.00	82200	20240614	-80.91	13640	20241209	15.03	20050	-21.75	20250117	14830	5.80	20250311	82200	-80.91	20240614	13640	15.03	20241209	2.46	N	453450	200	15 억	208370	N	N	N	N
92	20250313	141308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15730	-70	5	-0.44	198898560	12557	60.67	15800	16080	15730	20500	11060	15800	15839.66	2.62	-3658	16160	15980	15760	15580	15360	16070	15670	16	4700	200	9790	10	1	7942750	1249	23.80	1.33	12	0.16	661.00	11848.00	82200	20240614	-80.86	13640	20241209	15.32	20050	-21.55	20250117	14830	6.07	20250311	82200	-80.86	20240614	13640	15.32	20241209	2.46	N	453450	200	15 억	208370	N	N	N	N
93	20250313	131307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15820	20	2	0.13	179076060	11301	54.60	15800	16080	15730	20500	11060	15800	15846.04	2.62	-3466	16160	15980	15760	15580	15360	16070	15670	16	4700	200	9790	10	1	7942750	1257	23.93	1.34	12	0.14	661.00	11848.00	82200	20240614	-80.75	13640	20241209	15.98	20050	-21.10	20250117	14830	6.68	20250311	82200	-80.75	20240614	13640	15.98	20241209	2.46	N	453450	200	15 억	208370	N	N	N	N
94	20250313	121307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15760	-40	5	-0.25	151468340	9549	46.14	15800	16080	15760	20500	11060	15800	15862.22	2.62	-2227	16160	15980	15760	15580	15360	16070	15670	16	4700	200	9790	10	1	7942750	1252	23.84	1.33	12	0.12	661.00	11848.00	82200	20240614	-80.83	13640	20241209	15.54	20050	-21.40	20250117	14830	6.27	20250311	82200	-80.83	20240614	13640	15.54	20241209	2.46	N	453450	200	15 억	208370	N	N	N	N
95	20250313	111309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15880	80	2	0.51	139854670	8815	42.59	15800	16080	15770	20500	11060	15800	15865.53	2.62	-1864	16160	15980	15760	15580	15360	16070	15670	16	4700	200	9790	10	1	7942750	1261	24.02	1.34	12	0.11	661.00	11848.00	82200	20240614	-80.68	13640	20241209	16.42	20050	-20.80	20250117	14830	7.08	20250311	82200	-80.68	20240614	13640	16.42	20241209	2.46	N	453450	200	15 억	208370	N	N	N	N
96	20250313	101306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15840	40	2	0.25	78990320	4961	23.97	15800	16080	15780	20500	11060	15800	15922.26	2.62	-2213	16160	15980	15760	15580	15360	16070	15670	16	4700	200	9790	10	1	7942750	1258	23.96	1.34	12	0.06	661.00	11848.00	82200	20240614	-80.73	13640	20241209	16.13	20050	-21.00	20250117	14830	6.81	20250311	82200	-80.73	20240614	13640	16.13	20241209	2.46	N	453450	200	15 억	208370	N	N	N	N
97	20250313	091310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16000	200	2	1.27	28999760	1811	8.75	15800	16080	15800	20500	11060	15800	16013.12	2.62	-637	16160	15980	15760	15580	15360	16070	15670	16	4700	200	9790	10	1	7942750	1271	24.21	1.35	12	0.02	661.00	11848.00	82200	20240614	-80.54	13640	20241209	17.30	20050	-20.20	20250117	14830	7.89	20250311	82200	-80.54	20240614	13640	17.30	20241209	2.46	N	453450	200	15 억	208370	N	N	N	N
98	20250312	161300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	450	2	2.93	321630495	20395	47.89	15700	15940	15540	19950	10750	15350	15770.06	2.60	2015	16070	15710	15270	14910	14470	15490	14690	16	4600	200	9510	10	1	7942750	1255	23.90	1.33	12	0.26	661.00	11848.00	82200	20240614	-80.78	13640	20241209	15.84	20050	-21.20	20250117	14830	6.54	20250311	82200	-80.78	20240614	13640	15.84	20241209	2.47	N	453450	200	15 억	206364	N	N	N	N
99	20250312	151304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15740	390	2	2.54	311683355	19765	46.41	15700	15940	15540	19950	10750	15350	15769.46	2.60	2009	16070	15710	15270	14910	14470	15490	14690	16	4600	200	9510	10	1	7942750	1250	23.81	1.33	12	0.25	661.00	11848.00	82200	20240614	-80.85	13640	20241209	15.40	20050	-21.50	20250117	14830	6.14	20250311	82200	-80.85	20240614	13640	15.40	20241209	2.47	N	453450	200	15 억	206364	N	N	N	N
100	20250312	141258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15660	310	2	2.02	287301625	18213	42.76	15700	15940	15540	19950	10750	15350	15774.54	2.60	1970	16070	15710	15270	14910	14470	15490	14690	16	4600	200	9510	10	1	7942750	1244	23.69	1.32	12	0.23	661.00	11848.00	82200	20240614	-80.95	13640	20241209	14.81	20050	-21.90	20250117	14830	5.60	20250311	82200	-80.95	20240614	13640	14.81	20241209	2.47	N	453450	200	15 억	206364	N	N	N	N
101	20250312	131300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15720	370	2	2.41	259884865	16470	38.67	15700	15940	15540	19950	10750	15350	15779.29	2.60	981	16070	15710	15270	14910	14470	15490	14690	16	4600	200	9510	10	1	7942750	1249	23.78	1.33	12	0.21	661.00	11848.00	82200	20240614	-80.88	13640	20241209	15.25	20050	-21.60	20250117	14830	6.00	20250311	82200	-80.88	20240614	13640	15.25	20241209	2.47	N	453450	200	15 억	206364	N	N	N	N
102	20250312	121304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	450	2	2.93	218973485	13873	32.57	15700	15940	15540	19950	10750	15350	15784.15	2.60	652	16070	15710	15270	14910	14470	15490	14690	16	4600	200	9510	10	1	7942750	1255	23.90	1.33	12	0.17	661.00	11848.00	82200	20240614	-80.78	13640	20241209	15.84	20050	-21.20	20250117	14830	6.54	20250311	82200	-80.78	20240614	13640	15.84	20241209	2.47	N	453450	200	15 억	206364	N	N	N	N
103	20250312	111254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15900	550	2	3.58	180270725	11436	26.85	15700	15940	15540	19950	10750	15350	15763.44	2.60	1047	16070	15710	15270	14910	14470	15490	14690	16	4600	200	9510	10	1	7942750	1263	24.05	1.34	12	0.14	661.00	11848.00	82200	20240614	-80.66	13640	20241209	16.57	20050	-20.70	20250117	14830	7.22	20250311	82200	-80.66	20240614	13640	16.57	20241209	2.47	N	453450	200	15 억	206364	N	N	N	N
104	20250312	101257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15820	470	2	3.06	133705895	8504	19.97	15700	15870	15540	19950	10750	15350	15722.71	2.60	-59	16070	15710	15270	14910	14470	15490	14690	16	4600	200	9510	10	1	7942750	1257	23.93	1.34	12	0.11	661.00	11848.00	82200	20240614	-80.75	13640	20241209	15.98	20050	-21.10	20250117	14830	6.68	20250311	82200	-80.75	20240614	13640	15.98	20241209	2.47	N	453450	200	15 억	206364	N	N	N	N
105	20250312	091305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15750	400	2	2.61	47969900	3072	7.21	15700	15750	15540	19950	10750	15350	15615.20	2.60	-791	16070	15710	15270	14910	14470	15490	14690	16	4600	200	9510	10	1	7942750	1251	23.83	1.33	12	0.04	661.00	11848.00	82200	20240614	-80.84	13640	20241209	15.47	20050	-21.45	20250117	14830	6.20	20250311	82200	-80.84	20240614	13640	15.47	20241209	2.47	N	453450	200	15 억	206364	N	N	N	N
106	20250311	161250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15350	-510	5	-3.22	639076460	42045	165.30	15590	15630	14830	20600	11110	15860	15199.44	2.63	-2362	16353	16106	15853	15606	15353	16230	15730	16	4740	200	9830	10	1	7942750	1219	23.22	1.30	12	0.53	661.00	11848.00	82200	20240614	-81.33	13640	20241209	12.54	20050	-23.44	20250117	14830	3.51	20250311	82200	-81.33	20240614	13640	12.54	20241209	2.47	N	453450	200	15 억	208736	N	N	N	N
107	20250311	151252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15360	-500	5	-3.15	621817410	40921	160.88	15590	15630	14830	20600	11110	15860	15195.17	2.63	-1767	16353	16106	15853	15606	15353	16230	15730	16	4740	200	9830	10	1	7942750	1220	23.24	1.30	12	0.52	661.00	11848.00	82200	20240614	-81.31	13640	20241209	12.61	20050	-23.39	20250117	14830	3.57	20250311	82200	-81.31	20240614	13640	12.61	20241209	2.47	N	453450	200	15 억	208736	N	N	N	N
108	20250311	141257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15280	-580	5	-3.66	573720010	37785	148.56	15590	15630	14830	20600	11110	15860	15183.37	2.63	-1818	16353	16106	15853	15606	15353	16230	15730	16	4740	200	9830	10	1	7942750	1214	23.12	1.29	12	0.48	661.00	11848.00	82200	20240614	-81.41	13640	20241209	12.02	20050	-23.79	20250117	14830	3.03	20250311	82200	-81.41	20240614	13640	12.02	20241209	2.47	N	453450	200	15 억	208736	N	N	N	N
109	20250311	131253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15270	-590	5	-3.72	530254250	34949	137.41	15590	15630	14830	20600	11110	15860	15171.76	2.63	-2613	16353	16106	15853	15606	15353	16230	15730	16	4740	200	9830	10	1	7942750	1213	23.10	1.29	12	0.44	661.00	11848.00	82200	20240614	-81.42	13640	20241209	11.95	20050	-23.84	20250117	14830	2.97	20250311	82200	-81.42	20240614	13640	11.95	20241209	2.47	N	453450	200	15 억	208736	N	N	N	N
110	20250311	121251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15240	-620	5	-3.91	513140300	33827	132.99	15590	15630	14830	20600	11110	15860	15169.06	2.63	-2865	16353	16106	15853	15606	15353	16230	15730	16	4740	200	9830	10	1	7942750	1210	23.06	1.29	12	0.43	661.00	11848.00	82200	20240614	-81.46	13640	20241209	11.73	20050	-23.99	20250117	14830	2.76	20250311	82200	-81.46	20240614	13640	11.73	20241209	2.47	N	453450	200	15 억	208736	N	N	N	N
111	20250311	111251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15150	-710	5	-4.48	504537160	33262	130.77	15590	15630	14830	20600	11110	15860	15168.08	2.63	-2831	16353	16106	15853	15606	15353	16230	15730	16	4740	200	9830	10	1	7942750	1203	22.92	1.28	12	0.42	661.00	11848.00	82200	20240614	-81.57	13640	20241209	11.07	20050	-24.44	20250117	14830	2.16	20250311	82200	-81.57	20240614	13640	11.07	20241209	2.47	N	453450	200	15 억	208736	N	N	N	N
112	20250311	101253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15120	-740	5	-4.67	395200495	25999	102.22	15590	15630	14830	20600	11110	15860	15199.99	2.63	-1852	16353	16106	15853	15606	15353	16230	15730	16	4740	200	9830	10	1	7942750	1201	22.87	1.28	12	0.33	661.00	11848.00	82200	20240614	-81.61	13640	20241209	10.85	20050	-24.59	20250117	14830	1.96	20250311	82200	-81.61	20240614	13640	10.85	20241209	2.47	N	453450	200	15 억	208736	N	N	N	N
113	20250311	091254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15160	-700	5	-4.41	164386705	10731	42.19	15590	15630	15050	20600	11110	15860	15317.65	2.63	-1869	16353	16106	15853	15606	15353	16230	15730	16	4740	200	9830	10	1	7942750	1204	22.93	1.28	12	0.14	661.00	11848.00	82200	20240614	-81.56	13640	20241209	11.14	20050	-24.39	20250117	15050	0.73	20250311	82200	-81.56	20240614	13640	11.14	20241209	2.47	N	453450	200	15 억	208736	N	N	N	N
114	20250310	161242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15860	60	2	0.38	397651630	25122	69.67	15640	16100	15600	20500	11060	15800	15828.81	2.59	3047	16573	16186	15993	15606	15413	16090	15510	16	4700	200	9790	10	1	7942750	1260	23.99	1.34	12	0.32	661.00	11848.00	82200	20240614	-80.71	13640	20241209	16.28	20050	-20.90	20250117	15550	1.99	20250203	82200	-80.71	20240614	13640	16.28	20241209	2.39	N	453450	200	15 억	205625	N	N	N	N
115	20250310	151250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15920	120	2	0.76	385926070	24384	67.62	15640	16100	15600	20500	11060	15800	15827.02	2.59	3169	16573	16186	15993	15606	15413	16090	15510	16	4700	200	9790	10	1	7942750	1264	24.08	1.34	12	0.31	661.00	11848.00	82200	20240614	-80.63	13640	20241209	16.72	20050	-20.60	20250117	15550	2.38	20250203	82200	-80.63	20240614	13640	16.72	20241209	2.39	N	453450	200	15 억	205625	N	N	N	N
116	20250310	141249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16000	200	2	1.27	334159860	21137	58.62	15640	16100	15600	20500	11060	15800	15809.24	2.59	3401	16573	16186	15993	15606	15413	16090	15510	16	4700	200	9790	10	1	7942750	1271	24.21	1.35	12	0.27	661.00	11848.00	82200	20240614	-80.54	13640	20241209	17.30	20050	-20.20	20250117	15550	2.89	20250203	82200	-80.54	20240614	13640	17.30	20241209	2.39	N	453450	200	15 억	205625	N	N	N	N
117	20250310	131247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16100	300	2	1.90	281507160	17856	49.52	15640	16100	15600	20500	11060	15800	15765.41	2.59	3062	16573	16186	15993	15606	15413	16090	15510	16	4700	200	9790	10	1	7942750	1279	24.36	1.36	12	0.22	661.00	11848.00	82200	20240614	-80.41	13640	20241209	18.04	20050	-19.70	20250117	15550	3.54	20250203	82200	-80.41	20240614	13640	18.04	20241209	2.39	N	453450	200	15 억	205625	N	N	N	N
118	20250310	121243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15890	90	2	0.57	203236820	12941	35.89	15640	15930	15600	20500	11060	15800	15704.88	2.59	2329	16573	16186	15993	15606	15413	16090	15510	16	4700	200	9790	10	1	7942750	1262	24.04	1.34	12	0.16	661.00	11848.00	82200	20240614	-80.67	13640	20241209	16.50	20050	-20.75	20250117	15550	2.19	20250203	82200	-80.67	20240614	13640	16.50	20241209	2.39	N	453450	200	15 억	205625	N	N	N	N
119	20250310	111244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	0	3	0.00	186723510	11898	33.00	15640	15850	15600	20500	11060	15800	15693.69	2.59	2375	16573	16186	15993	15606	15413	16090	15510	16	4700	200	9790	10	1	7942750	1255	23.90	1.33	12	0.15	661.00	11848.00	82200	20240614	-80.78	13640	20241209	15.84	20050	-21.20	20250117	15550	1.61	20250203	82200	-80.78	20240614	13640	15.84	20241209	2.39	N	453450	200	15 억	205625	N	N	N	N
120	20250310	101243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15780	-20	5	-0.13	161932050	10322	28.63	15640	15850	15600	20500	11060	15800	15688.05	2.59	1617	16573	16186	15993	15606	15413	16090	15510	16	4700	200	9790	10	1	7942750	1253	23.87	1.33	12	0.13	661.00	11848.00	82200	20240614	-80.80	13640	20241209	15.69	20050	-21.30	20250117	15550	1.48	20250203	82200	-80.80	20240614	13640	15.69	20241209	2.39	N	453450	200	15 억	205625	N	N	N	N
121	20250310	091245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15750	-50	5	-0.32	77691260	4956	13.74	15640	15790	15600	20500	11060	15800	15676.20	2.59	567	16573	16186	15993	15606	15413	16090	15510	16	4700	200	9790	10	1	7942750	1251	23.83	1.33	12	0.06	661.00	11848.00	82200	20240614	-80.84	13640	20241209	15.47	20050	-21.45	20250117	15550	1.29	20250203	82200	-80.84	20240614	13640	15.47	20241209	2.39	N	453450	200	15 억	205625	N	N	N	N
122	20250307	161241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	-360	5	-2.23	573489120	36002	125.63	15880	16380	15800	21000	11320	16160	15929.75	2.69	-7971	17080	16620	16380	15920	15680	16500	15800	16	4840	200	10010	10	1	7942750	1255	23.90	1.33	12	0.45	661.00	11848.00	82200	20240614	-80.78	13640	20241209	15.84	20050	-21.20	20250117	15550	1.61	20250203	82200	-80.78	20240614	13640	15.84	20241209	2.43	N	453450	200	15 억	213599	N	N	N	N
123	20250307	151246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15840	-320	5	-1.98	548388710	34414	120.09	15880	16380	15810	21000	11320	16160	15935.05	2.69	-7641	17080	16620	16380	15920	15680	16500	15800	16	4840	200	10010	10	1	7942750	1258	23.96	1.34	12	0.43	661.00	11848.00	82200	20240614	-80.73	13640	20241209	16.13	20050	-21.00	20250117	15550	1.86	20250203	82200	-80.73	20240614	13640	16.13	20241209	2.43	N	453450	200	15 억	213599	N	N	N	N
124	20250307	141242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15910	-250	5	-1.55	431149770	27023	94.30	15880	16380	15860	21000	11320	16160	15954.92	2.69	-4524	17080	16620	16380	15920	15680	16500	15800	16	4840	200	10010	10	1	7942750	1264	24.07	1.34	12	0.34	661.00	11848.00	82200	20240614	-80.64	13640	20241209	16.64	20050	-20.65	20250117	15550	2.32	20250203	82200	-80.64	20240614	13640	16.64	20241209	2.43	N	453450	200	15 억	213599	N	N	N	N
125	20250307	131245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15920	-240	5	-1.49	385673360	24171	84.35	15880	16380	15860	21000	11320	16160	15956.04	2.69	-3014	17080	16620	16380	15920	15680	16500	15800	16	4840	200	10010	10	1	7942750	1264	24.08	1.34	12	0.30	661.00	11848.00	82200	20240614	-80.63	13640	20241209	16.72	20050	-20.60	20250117	15550	2.38	20250203	82200	-80.63	20240614	13640	16.72	20241209	2.43	N	453450	200	15 억	213599	N	N	N	N
126	20250307	121244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15870	-290	5	-1.79	316486300	19819	69.16	15880	16380	15860	21000	11320	16160	15968.83	2.69	-3634	17080	16620	16380	15920	15680	16500	15800	16	4840	200	10010	10	1	7942750	1261	24.01	1.34	12	0.25	661.00	11848.00	82200	20240614	-80.69	13640	20241209	16.35	20050	-20.85	20250117	15550	2.06	20250203	82200	-80.69	20240614	13640	16.35	20241209	2.43	N	453450	200	15 억	213599	N	N	N	N
127	20250307	111242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16010	-150	5	-0.93	146252830	9113	31.80	15880	16380	15880	21000	11320	16160	16048.81	2.69	-3	17080	16620	16380	15920	15680	16500	15800	16	4840	200	10010	10	1	7942750	1272	24.22	1.35	12	0.11	661.00	11848.00	82200	20240614	-80.52	13640	20241209	17.38	20050	-20.15	20250117	15550	2.96	20250203	82200	-80.52	20240614	13640	17.38	20241209	2.43	N	453450	200	15 억	213599	N	N	N	N
128	20250307	101239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16100	-60	5	-0.37	93955950	5858	20.44	15880	16380	15880	21000	11320	16160	16038.91	2.69	-113	17080	16620	16380	15920	15680	16500	15800	16	4840	200	10010	10	1	7942750	1279	24.36	1.36	12	0.07	661.00	11848.00	82200	20240614	-80.41	13640	20241209	18.04	20050	-19.70	20250117	15550	3.54	20250203	82200	-80.41	20240614	13640	18.04	20241209	2.43	N	453450	200	15 억	213599	N	N	N	N
129	20250307	091246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16000	-160	5	-0.99	40726080	2552	8.91	15880	16380	15880	21000	11320	16160	15958.50	2.69	95	17080	16620	16380	15920	15680	16500	15800	16	4840	200	10010	10	1	7942750	1271	24.21	1.35	12	0.03	661.00	11848.00	82200	20240614	-80.54	13640	20241209	17.30	20050	-20.20	20250117	15550	2.89	20250203	82200	-80.54	20240614	13640	17.30	20241209	2.43	N	453450	200	15 억	213599	N	N	N	N
130	20250306	161234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16160	-460	5	-2.77	462723330	28259	123.47	16570	16840	16140	21600	11640	16620	16374.37	2.82	-10781	17060	16840	16460	16240	15860	16950	16350	16	4980	200	10300	10	1	7942750	1284	24.45	1.36	12	0.36	661.00	11848.00	82200	20240614	-80.34	13640	20241209	18.48	20050	-19.40	20250117	15550	3.92	20250203	82200	-80.34	20240614	13640	18.48	20241209	2.40	N	453450	200	15 억	224080	N	N	N	N
131	20250306	151235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16190	-430	5	-2.59	431891470	26358	115.17	16570	16840	16140	21600	11640	16620	16385.59	2.82	-9734	17060	16840	16460	16240	15860	16950	16350	16	4980	200	10300	10	1	7942750	1286	24.49	1.37	12	0.33	661.00	11848.00	82200	20240614	-80.30	13640	20241209	18.70	20050	-19.25	20250117	15550	4.12	20250203	82200	-80.30	20240614	13640	18.70	20241209	2.40	N	453450	200	15 억	224080	N	N	N	N
132	20250306	141233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16250	-370	5	-2.23	350508440	21330	93.20	16570	16840	16230	21600	11640	16620	16432.65	2.82	-9118	17060	16840	16460	16240	15860	16950	16350	16	4980	200	10300	10	1	7942750	1291	24.58	1.37	12	0.27	661.00	11848.00	82200	20240614	-80.23	13640	20241209	19.13	20050	-18.95	20250117	15550	4.50	20250203	82200	-80.23	20240614	13640	19.13	20241209	2.40	N	453450	200	15 억	224080	N	N	N	N
133	20250306	131234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16450	-170	5	-1.02	269244220	16344	71.41	16570	16840	16370	21600	11640	16620	16473.58	2.82	-6770	17060	16840	16460	16240	15860	16950	16350	16	4980	200	10300	10	1	7942750	1307	24.89	1.39	12	0.21	661.00	11848.00	82200	20240614	-79.99	13640	20241209	20.60	20050	-17.96	20250117	15550	5.79	20250203	82200	-79.99	20240614	13640	20.60	20241209	2.40	N	453450	200	15 억	224080	N	N	N	N
134	20250306	121233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	-120	5	-0.72	208436515	12641	55.23	16570	16840	16380	21600	11640	16620	16488.93	2.82	-5518	17060	16840	16460	16240	15860	16950	16350	16	4980	200	10300	10	1	7942750	1311	24.96	1.39	12	0.16	661.00	11848.00	82200	20240614	-79.93	13640	20241209	20.97	20050	-17.71	20250117	15550	6.11	20250203	82200	-79.93	20240614	13640	20.97	20241209	2.40	N	453450	200	15 억	224080	N	N	N	N
135	20250306	111229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16580	-40	5	-0.24	167329945	10150	44.35	16570	16840	16380	21600	11640	16620	16485.71	2.82	-5196	17060	16840	16460	16240	15860	16950	16350	16	4980	200	10300	10	1	7942750	1317	25.08	1.40	12	0.13	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	20050	-17.31	20250117	15550	6.62	20250203	82200	-79.83	20240614	13640	21.55	20241209	2.40	N	453450	200	15 억	224080	N	N	N	N
136	20250306	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16440	-180	5	-1.08	138234430	8381	36.62	16570	16840	16380	21600	11640	16620	16493.79	2.82	-4842	17060	16840	16460	16240	15860	16950	16350	16	4980	200	10300	10	1	7942750	1306	24.87	1.39	12	0.11	661.00	11848.00	82200	20240614	-80.00	13640	20241209	20.53	20050	-18.00	20250117	15550	5.72	20250203	82200	-80.00	20240614	13640	20.53	20241209	2.40	N	453450	200	15 억	224080	N	N	N	N
137	20250306	091238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16750	130	2	0.78	12759760	768	3.36	16570	16840	16570	21600	11640	16620	16614.27	2.82	-219	17060	16840	16460	16240	15860	16950	16350	16	4980	200	10300	10	1	7942750	1330	25.34	1.41	12	0.01	661.00	11848.00	82200	20240614	-79.62	13640	20241209	22.80	20050	-16.46	20250117	15550	7.72	20250203	82200	-79.62	20240614	13640	22.80	20241209	2.40	N	453450	200	15 억	224080	N	N	N	N
138	20250305	161216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16620	390	2	2.40	373948660	22738	51.35	16080	16680	16080	21050	11370	16230	16445.90	2.70	9804	17036	16632	16386	15982	15736	16510	15860	16	4820	200	10060	10	1	7942750	1320	25.14	1.40	12	0.29	661.00	11848.00	82200	20240614	-79.78	13640	20241209	21.85	20050	-17.11	20250117	15550	6.88	20250203	82200	-79.78	20240614	13640	21.85	20241209	2.36	N	453450	200	15 억	214110	N	N	N	N
139	20250305	151223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16540	310	2	1.91	357346140	21737	49.09	16080	16680	16080	21050	11370	16230	16439.54	2.70	9297	17036	16632	16386	15982	15736	16510	15860	16	4820	200	10060	10	1	7942750	1314	25.02	1.40	12	0.27	661.00	11848.00	82200	20240614	-79.88	13640	20241209	21.26	20050	-17.51	20250117	15550	6.37	20250203	82200	-79.88	20240614	13640	21.26	20241209	2.36	N	453450	200	15 억	214110	N	N	N	N
140	20250305	141224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16600	370	2	2.28	303472960	18485	41.75	16080	16680	16080	21050	11370	16230	16417.27	2.70	7198	17036	16632	16386	15982	15736	16510	15860	16	4820	200	10060	10	1	7942750	1318	25.11	1.40	12	0.23	661.00	11848.00	82200	20240614	-79.81	13640	20241209	21.70	20050	-17.21	20250117	15550	6.75	20250203	82200	-79.81	20240614	13640	21.70	20241209	2.36	N	453450	200	15 억	214110	N	N	N	N
141	20250305	131220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16460	230	2	1.42	257801090	15728	35.52	16080	16680	16080	21050	11370	16230	16391.23	2.70	5889	17036	16632	16386	15982	15736	16510	15860	16	4820	200	10060	10	1	7942750	1307	24.90	1.39	12	0.20	661.00	11848.00	82200	20240614	-79.98	13640	20241209	20.67	20050	-17.91	20250117	15550	5.85	20250203	82200	-79.98	20240614	13640	20.67	20241209	2.36	N	453450	200	15 억	214110	N	N	N	N
142	20250305	121222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16380	150	2	0.92	223723385	13655	30.84	16080	16680	16080	21050	11370	16230	16384.00	2.70	5706	17036	16632	16386	15982	15736	16510	15860	16	4820	200	10060	10	1	7942750	1301	24.78	1.38	12	0.17	661.00	11848.00	82200	20240614	-80.07	13640	20241209	20.09	20050	-18.30	20250117	15550	5.34	20250203	82200	-80.07	20240614	13640	20.09	20241209	2.36	N	453450	200	15 억	214110	N	N	N	N
143	20250305	111215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16400	170	2	1.05	206449885	12602	28.46	16080	16680	16080	21050	11370	16230	16382.32	2.70	5481	17036	16632	16386	15982	15736	16510	15860	16	4820	200	10060	10	1	7942750	1303	24.81	1.38	12	0.16	661.00	11848.00	82200	20240614	-80.05	13640	20241209	20.23	20050	-18.20	20250117	15550	5.47	20250203	82200	-80.05	20240614	13640	20.23	20241209	2.36	N	453450	200	15 억	214110	N	N	N	N
144	20250305	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16420	190	2	1.17	118530135	7230	16.33	16080	16680	16080	21050	11370	16230	16394.23	2.70	1323	17036	16632	16386	15982	15736	16510	15860	16	4820	200	10060	10	1	7942750	1304	24.84	1.39	12	0.09	661.00	11848.00	82200	20240614	-80.02	13640	20241209	20.38	20050	-18.10	20250117	15550	5.59	20250203	82200	-80.02	20240614	13640	20.38	20241209	2.36	N	453450	200	15 억	214110	N	N	N	N
145	20250305	091219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16550	320	2	1.97	69072250	4236	9.57	16080	16640	16080	21050	11370	16230	16306.03	2.70	1793	17036	16632	16386	15982	15736	16510	15860	16	4820	200	10060	10	1	7942750	1315	25.04	1.40	12	0.05	661.00	11848.00	82200	20240614	-79.87	13640	20241209	21.33	20050	-17.46	20250117	15550	6.43	20250203	82200	-79.87	20240614	13640	21.33	20241209	2.36	N	453450	200	15 억	214110	N	N	N	N
146	20250304	161206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16230	-590	5	-3.51	707028245	43484	60.80	16500	16790	16140	21850	11780	16820	16259.51	2.87	-14054	18086	17452	17076	16442	16066	17265	16255	16	5030	200	10420	10	1	7942750	1289	24.55	1.37	12	0.55	661.00	11848.00	82200	20240614	-80.26	13640	20241209	18.99	20050	-19.05	20250117	15550	4.37	20250203	82200	-80.26	20240614	13640	18.99	20241209	2.33	N	453450	200	15 억	228173	N	N	N	N
147	20250304	151202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16180	-640	5	-3.80	695771780	42790	59.83	16500	16790	16140	21850	11780	16820	16260.15	2.87	-14062	18086	17452	17076	16442	16066	17265	16255	16	5030	200	10420	10	1	7942750	1285	24.48	1.37	12	0.54	661.00	11848.00	82200	20240614	-80.32	13640	20241209	18.62	20050	-19.30	20250117	15550	4.05	20250203	82200	-80.32	20240614	13640	18.62	20241209	2.33	N	453450	200	15 억	228173	N	N	N	N
148	20250304	141206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16220	-600	5	-3.57	604716750	37162	51.96	16500	16790	16150	21850	11780	16820	16272.45	2.87	-13216	18086	17452	17076	16442	16066	17265	16255	16	5030	200	10420	10	1	7942750	1288	24.54	1.37	12	0.47	661.00	11848.00	82200	20240614	-80.27	13640	20241209	18.91	20050	-19.10	20250117	15550	4.31	20250203	82200	-80.27	20240614	13640	18.91	20241209	2.33	N	453450	200	15 억	228173	N	N	N	N
149	20250304	131204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16230	-590	5	-3.51	519669485	31918	44.63	16500	16790	16150	21850	11780	16820	16281.39	2.87	-12326	18086	17452	17076	16442	16066	17265	16255	16	5030	200	10420	10	1	7942750	1289	24.55	1.37	12	0.40	661.00	11848.00	82200	20240614	-80.26	13640	20241209	18.99	20050	-19.05	20250117	15550	4.37	20250203	82200	-80.26	20240614	13640	18.99	20241209	2.33	N	453450	200	15 억	228173	N	N	N	N
150	20250304	121202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16190	-630	5	-3.75	494549485	30371	42.46	16500	16790	16150	21850	11780	16820	16283.61	2.87	-12072	18086	17452	17076	16442	16066	17265	16255	16	5030	200	10420	10	1	7942750	1286	24.49	1.37	12	0.38	661.00	11848.00	82200	20240614	-80.30	13640	20241209	18.70	20050	-19.25	20250117	15550	4.12	20250203	82200	-80.30	20240614	13640	18.70	20241209	2.33	N	453450	200	15 억	228173	N	N	N	N
151	20250304	111205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16240	-580	5	-3.45	442179620	27139	37.94	16500	16790	16150	21850	11780	16820	16293.14	2.87	-12978	18086	17452	17076	16442	16066	17265	16255	16	5030	200	10420	10	1	7942750	1290	24.57	1.37	12	0.34	661.00	11848.00	82200	20240614	-80.24	13640	20241209	19.06	20050	-19.00	20250117	15550	4.44	20250203	82200	-80.24	20240614	13640	19.06	20241209	2.33	N	453450	200	15 억	228173	N	N	N	N
152	20250304	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16240	-580	5	-3.45	293151680	17959	25.11	16500	16790	16210	21850	11780	16820	16323.39	2.87	-7993	18086	17452	17076	16442	16066	17265	16255	16	5030	200	10420	10	1	7942750	1290	24.57	1.37	12	0.23	661.00	11848.00	82200	20240614	-80.24	13640	20241209	19.06	20050	-19.00	20250117	15550	4.44	20250203	82200	-80.24	20240614	13640	19.06	20241209	2.33	N	453450	200	15 억	228173	N	N	N	N
153	20250304	091156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16320	-500	5	-2.97	60904710	3705	5.18	16500	16790	16320	21850	11780	16820	16438.52	2.87	-1583	18086	17452	17076	16442	16066	17265	16255	16	5030	200	10420	10	1	7942750	1296	24.69	1.38	12	0.05	661.00	11848.00	82200	20240614	-80.15	13640	20241209	19.65	20050	-18.60	20250117	15550	4.95	20250203	82200	-80.15	20240614	13640	19.65	20241209	2.33	N	453450	200	15 억	228173	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History