KissMeData/215380/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250318	160953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1500	8	2	0.54	80062914	53808	163.00	1492	1500	1470	1939	1045	1492	1487.94	8.52	0	-494	1580	1536	1512	1468	1444	1524	1456	84	447	500	890	1	1	16829576	252	-4.45	0.94	12	0.32	-337.00	1598.00	4300	20240821	-65.12	1100	20240624	36.36	2180	-31.19	20250109	1426	5.19	20250311	4300	-65.12	20240821	1100	36.36	20240624	0.00	N	215380	500	84 억		1434658	N	N	0	N	00	N
3	20250318	150957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1496	4	2	0.27	76582870	51486	155.96	1492	1498	1470	1939	1045	1492	1487.45	8.52	0	-1346	1580	1536	1512	1468	1444	1524	1456	84	447	500	890	1	1	16829576	252	-4.44	0.94	12	0.31	-337.00	1598.00	4300	20240821	-65.21	1100	20240624	36.00	2180	-31.38	20250109	1426	4.91	20250311	4300	-65.21	20240821	1100	36.00	20240624	0.00	N	215380	500	84 억		1434658	N	N	0	N	00	N
4	20250318	140954	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1497	5	2	0.34	76234286	51252	155.25	1492	1498	1470	1939	1045	1492	1487.44	8.52	0	-1498	1580	1536	1512	1468	1444	1524	1456	84	447	500	890	1	1	16829576	252	-4.44	0.94	12	0.30	-337.00	1598.00	4300	20240821	-65.19	1100	20240624	36.09	2180	-31.33	20250109	1426	4.98	20250311	4300	-65.19	20240821	1100	36.09	20240624	0.00	N	215380	500	84 억		1434658	N	N	0	N	00	N
5	20250318	130953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1497	5	2	0.34	75849655	50995	154.47	1492	1498	1470	1939	1045	1492	1487.39	8.52	0	-1451	1580	1536	1512	1468	1444	1524	1456	84	447	500	890	1	1	16829576	252	-4.44	0.94	12	0.30	-337.00	1598.00	4300	20240821	-65.19	1100	20240624	36.09	2180	-31.33	20250109	1426	4.98	20250311	4300	-65.19	20240821	1100	36.09	20240624	0.00	N	215380	500	84 억		1434658	N	N	0	N	00	N
6	20250318	120954	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1498	6	2	0.40	69501721	46749	141.61	1492	1498	1470	1939	1045	1492	1486.70	8.52	0	-1708	1580	1536	1512	1468	1444	1524	1456	84	447	500	890	1	1	16829576	252	-4.45	0.94	12	0.28	-337.00	1598.00	4300	20240821	-65.16	1100	20240624	36.18	2180	-31.28	20250109	1426	5.05	20250311	4300	-65.16	20240821	1100	36.18	20240624	0.00	N	215380	500	84 억		1434658	N	N	0	N	00	N
7	20250318	110953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1494	2	2	0.13	53300019	35905	108.76	1492	1494	1470	1939	1045	1492	1484.47	8.52	0	-1713	1580	1536	1512	1468	1444	1524	1456	84	447	500	890	1	1	16829576	251	-4.43	0.93	12	0.21	-337.00	1598.00	4300	20240821	-65.26	1100	20240624	35.82	2180	-31.47	20250109	1426	4.77	20250311	4300	-65.26	20240821	1100	35.82	20240624	0.00	N	215380	500	84 억		1434658	N	N	0	N	00	N
8	20250318	100955	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1483	-9	5	-0.60	25111134	16959	51.37	1492	1492	1470	1939	1045	1492	1480.70	8.52	0	-1596	1580	1536	1512	1468	1444	1524	1456	84	447	500	890	1	1	16829576	250	-4.40	0.93	12	0.10	-337.00	1598.00	4300	20240821	-65.51	1100	20240624	34.82	2180	-31.97	20250109	1426	4.00	20250311	4300	-65.51	20240821	1100	34.82	20240624	0.00	N	215380	500	84 억		1434658	N	N	0	N	00	N
9	20250318	090958	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1483	-9	5	-0.60	7930669	5333	16.15	1492	1492	1483	1939	1045	1492	1487.09	8.52	0	-937	1580	1536	1512	1468	1444	1524	1456	84	447	500	890	1	1	16829576	250	-4.40	0.93	12	0.03	-337.00	1598.00	4300	20240821	-65.51	1100	20240624	34.82	2180	-31.97	20250109	1426	4.00	20250311	4300	-65.51	20240821	1100	34.82	20240624	0.00	N	215380	500	84 억		1434658	N	N	0	N	00	N
10	20250317	160951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1492	-48	5	-3.12	50094321	33011	133.23	1556	1556	1488	2000	1078	1540	1517.50	8.54	0	-2711	1630	1584	1556	1510	1482	1571	1497	84	460	500	920	1	1	16829576	251	-4.43	0.93	12	0.20	-337.00	1598.00	4300	20240821	-65.30	1100	20240624	35.64	2180	-31.56	20250109	1426	4.63	20250311	4300	-65.30	20240821	1100	35.64	20240624	0.00	N	215380	500	84 억		1437108	N	N	0	N	00	N
11	20250317	150950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1507	-33	5	-2.14	44313138	29138	117.60	1556	1556	1496	2000	1078	1540	1520.80	8.54	0	-1439	1630	1584	1556	1510	1482	1571	1497	84	460	500	920	1	1	16829576	254	-4.47	0.94	12	0.17	-337.00	1598.00	4300	20240821	-64.95	1100	20240624	37.00	2180	-30.87	20250109	1426	5.68	20250311	4300	-64.95	20240821	1100	37.00	20240624	0.00	N	215380	500	84 억		1437108	N	N	0	N	00	N
12	20250317	140952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1519	-21	5	-1.36	33067470	21669	87.46	1556	1556	1509	2000	1078	1540	1526.03	8.54	0	-483	1630	1584	1556	1510	1482	1571	1497	84	460	500	920	1	1	16829576	256	-4.51	0.95	12	0.13	-337.00	1598.00	4300	20240821	-64.67	1100	20240624	38.09	2180	-30.32	20250109	1426	6.52	20250311	4300	-64.67	20240821	1100	38.09	20240624	0.00	N	215380	500	84 억		1437108	N	N	0	N	00	N
13	20250317	130951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1522	-18	5	-1.17	30321865	19851	80.12	1556	1556	1510	2000	1078	1540	1527.47	8.54	0	-585	1630	1584	1556	1510	1482	1571	1497	84	460	500	920	1	1	16829576	256	-4.52	0.95	12	0.12	-337.00	1598.00	4300	20240821	-64.60	1100	20240624	38.36	2180	-30.18	20250109	1426	6.73	20250311	4300	-64.60	20240821	1100	38.36	20240624	0.00	N	215380	500	84 억		1437108	N	N	0	N	00	N
14	20250317	120951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1532	-8	5	-0.52	17580785	11428	46.12	1556	1556	1522	2000	1078	1540	1538.40	8.54	0	-1484	1630	1584	1556	1510	1482	1571	1497	84	460	500	920	1	1	16829576	258	-4.55	0.96	12	0.07	-337.00	1598.00	4300	20240821	-64.37	1100	20240624	39.27	2180	-29.72	20250109	1426	7.43	20250311	4300	-64.37	20240821	1100	39.27	20240624	0.00	N	215380	500	84 억		1437108	N	N	0	N	00	N
15	20250317	110951	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1535	-5	5	-0.32	16040599	10418	42.05	1556	1556	1525	2000	1078	1540	1539.70	8.54	0	-1479	1630	1584	1556	1510	1482	1571	1497	84	460	500	920	1	1	16829576	258	-4.55	0.96	12	0.06	-337.00	1598.00	4300	20240821	-64.30	1100	20240624	39.55	2180	-29.59	20250109	1426	7.64	20250311	4300	-64.30	20240821	1100	39.55	20240624	0.00	N	215380	500	84 억		1437108	N	N	0	N	00	N
16	20250317	100950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1542	2	2	0.13	10636909	6885	27.79	1556	1556	1536	2000	1078	1540	1544.94	8.54	0	-1899	1630	1584	1556	1510	1482	1571	1497	84	460	500	920	1	1	16829576	260	-4.58	0.96	12	0.04	-337.00	1598.00	4300	20240821	-64.14	1100	20240624	40.18	2180	-29.27	20250109	1426	8.13	20250311	4300	-64.14	20240821	1100	40.18	20240624	0.00	N	215380	500	84 억		1437108	N	N	0	N	00	N
17	20250317	090953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1548	8	2	0.52	7127520	4613	18.62	1556	1556	1540	2000	1078	1540	1545.09	8.54	0	-2317	1630	1584	1556	1510	1482	1571	1497	84	460	500	920	1	1	16829576	261	-4.59	0.97	12	0.03	-337.00	1598.00	4300	20240821	-64.00	1100	20240624	40.73	2180	-28.99	20250109	1426	8.56	20250311	4300	-64.00	20240821	1100	40.73	20240624	0.00	N	215380	500	84 억		1437108	N	N	0	N	00	N
18	20250314	160947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1540	-25	5	-1.60	38360872	24777	76.12	1555	1602	1528	2030	1096	1565	1548.25	8.56	0	-3061	1649	1607	1581	1539	1513	1594	1526	84	465	500	930	1	1	16829576	259	-4.57	0.96	12	0.15	-337.00	1598.00	4300	20240821	-64.19	1100	20240624	40.00	2180	-29.36	20250109	1426	7.99	20250311	4300	-64.19	20240821	1100	40.00	20240624	0.00	N	215380	500	84 억		1440169	N	N	0	N	00	N
19	20250314	150954	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1540	-25	5	-1.60	36577575	23619	72.56	1555	1602	1528	2030	1096	1565	1548.65	8.56	0	-3024	1649	1607	1581	1539	1513	1594	1526	84	465	500	930	1	1	16829576	259	-4.57	0.96	12	0.14	-337.00	1598.00	4300	20240821	-64.19	1100	20240624	40.00	2180	-29.36	20250109	1426	7.99	20250311	4300	-64.19	20240821	1100	40.00	20240624	0.00	N	215380	500	84 억		1440169	N	N	0	N	00	N
20	20250314	140948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1541	-24	5	-1.53	32251279	20811	63.93	1555	1602	1528	2030	1096	1565	1549.72	8.56	0	-2811	1649	1607	1581	1539	1513	1594	1526	84	465	500	930	1	1	16829576	259	-4.57	0.96	12	0.12	-337.00	1598.00	4300	20240821	-64.16	1100	20240624	40.09	2180	-29.31	20250109	1426	8.06	20250311	4300	-64.16	20240821	1100	40.09	20240624	0.00	N	215380	500	84 억		1440169	N	N	0	N	00	N
21	20250314	130946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1545	-20	5	-1.28	21825813	14026	43.09	1555	1602	1541	2030	1096	1565	1556.10	8.56	0	-2046	1649	1607	1581	1539	1513	1594	1526	84	465	500	930	1	1	16829576	260	-4.58	0.97	12	0.08	-337.00	1598.00	4300	20240821	-64.07	1100	20240624	40.45	2180	-29.13	20250109	1426	8.35	20250311	4300	-64.07	20240821	1100	40.45	20240624	0.00	N	215380	500	84 억		1440169	N	N	0	N	00	N
22	20250314	120950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1547	-18	5	-1.15	15463423	9922	30.48	1555	1602	1541	2030	1096	1565	1558.50	8.56	0	-2126	1649	1607	1581	1539	1513	1594	1526	84	465	500	930	1	1	16829576	260	-4.59	0.97	12	0.06	-337.00	1598.00	4300	20240821	-64.02	1100	20240624	40.64	2180	-29.04	20250109	1426	8.49	20250311	4300	-64.02	20240821	1100	40.64	20240624	0.00	N	215380	500	84 억		1440169	N	N	0	N	00	N
23	20250314	110949	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1585	20	2	1.28	14125853	9070	27.86	1555	1602	1541	2030	1096	1565	1557.43	8.56	0	-1949	1649	1607	1581	1539	1513	1594	1526	84	465	500	930	1	1	16829576	267	-4.70	0.99	12	0.05	-337.00	1598.00	4300	20240821	-63.14	1100	20240624	44.09	2180	-27.29	20250109	1426	11.15	20250311	4300	-63.14	20240821	1100	44.09	20240624	0.00	N	215380	500	84 억		1440169	N	N	0	N	00	N
24	20250314	100948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1557	-8	5	-0.51	9176572	5888	18.09	1555	1602	1541	2030	1096	1565	1558.52	8.56	0	-873	1649	1607	1581	1539	1513	1594	1526	84	465	500	930	1	1	16829576	262	-4.62	0.97	12	0.03	-337.00	1598.00	4300	20240821	-63.79	1100	20240624	41.55	2180	-28.58	20250109	1426	9.19	20250311	4300	-63.79	20240821	1100	41.55	20240624	0.00	N	215380	500	84 억		1440169	N	N	0	N	00	N
25	20250314	090952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1596	31	2	1.98	5747641	3668	11.27	1555	1602	1555	2030	1096	1565	1566.97	8.56	0	-2352	1649	1607	1581	1539	1513	1594	1526	84	465	500	930	1	1	16829576	269	-4.74	1.00	12	0.02	-337.00	1598.00	4300	20240821	-62.88	1100	20240624	45.09	2180	-26.79	20250109	1426	11.92	20250311	4300	-62.88	20240821	1100	45.09	20240624	0.00	N	215380	500	84 억		1440169	N	N	0	N	00	N
26	20250313	160941	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1565	-20	5	-1.26	51229896	32552	50.95	1623	1623	1555	2060	1110	1585	1573.79	8.57	0	-7634	1706	1645	1581	1520	1456	1676	1551	84	475	500	950	1	1	16829576	263	-4.64	0.98	12	0.19	-337.00	1598.00	4300	20240821	-63.60	1100	20240624	42.27	2180	-28.21	20250109	1426	9.75	20250311	4300	-63.60	20240821	1100	42.27	20240624	0.00	N	215380	500	84 억		1442763	N	N	0	N	00	N
27	20250313	150942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1567	-18	5	-1.14	45581995	28933	45.29	1623	1623	1557	2060	1110	1585	1575.43	8.57	0	-7010	1706	1645	1581	1520	1456	1676	1551	84	475	500	950	1	1	16829576	264	-4.65	0.98	12	0.17	-337.00	1598.00	4300	20240821	-63.56	1100	20240624	42.45	2180	-28.12	20250109	1426	9.89	20250311	4300	-63.56	20240821	1100	42.45	20240624	0.00	N	215380	500	84 억		1442763	N	N	0	N	00	N
28	20250313	140942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1573	-12	5	-0.76	40654463	25773	40.34	1623	1623	1562	2060	1110	1585	1577.41	8.57	0	-5895	1706	1645	1581	1520	1456	1676	1551	84	475	500	950	1	1	16829576	265	-4.67	0.98	12	0.15	-337.00	1598.00	4300	20240821	-63.42	1100	20240624	43.00	2180	-27.84	20250109	1426	10.31	20250311	4300	-63.42	20240821	1100	43.00	20240624	0.00	N	215380	500	84 억		1442763	N	N	0	N	00	N
29	20250313	130942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1577	-8	5	-0.50	37020281	23461	36.72	1623	1623	1562	2060	1110	1585	1577.95	8.57	0	-4469	1706	1645	1581	1520	1456	1676	1551	84	475	500	950	1	1	16829576	265	-4.68	0.99	12	0.14	-337.00	1598.00	4300	20240821	-63.33	1100	20240624	43.36	2180	-27.66	20250109	1426	10.59	20250311	4300	-63.33	20240821	1100	43.36	20240624	0.00	N	215380	500	84 억		1442763	N	N	0	N	00	N
30	20250313	120942	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1580	-5	5	-0.32	35611074	22566	35.32	1623	1623	1562	2060	1110	1585	1578.09	8.57	0	-4453	1706	1645	1581	1520	1456	1676	1551	84	475	500	950	1	1	16829576	266	-4.69	0.99	12	0.13	-337.00	1598.00	4300	20240821	-63.26	1100	20240624	43.64	2180	-27.52	20250109	1426	10.80	20250311	4300	-63.26	20240821	1100	43.64	20240624	0.00	N	215380	500	84 억		1442763	N	N	0	N	00	N
31	20250313	110943	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1583	-2	5	-0.13	33845936	21442	33.56	1623	1623	1562	2060	1110	1585	1578.49	8.57	0	-4418	1706	1645	1581	1520	1456	1676	1551	84	475	500	950	1	1	16829576	266	-4.70	0.99	12	0.13	-337.00	1598.00	4300	20240821	-63.19	1100	20240624	43.91	2180	-27.39	20250109	1426	11.01	20250311	4300	-63.19	20240821	1100	43.91	20240624	0.00	N	215380	500	84 억		1442763	N	N	0	N	00	N
32	20250313	100941	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1584	-1	5	-0.06	28528818	18057	28.26	1623	1623	1562	2060	1110	1585	1579.93	8.57	0	-3649	1706	1645	1581	1520	1456	1676	1551	84	475	500	950	1	1	16829576	267	-4.70	0.99	12	0.11	-337.00	1598.00	4300	20240821	-63.16	1100	20240624	44.00	2180	-27.34	20250109	1426	11.08	20250311	4300	-63.16	20240821	1100	44.00	20240624	0.00	N	215380	500	84 억		1442763	N	N	0	N	00	N
33	20250313	090944	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1587	2	2	0.13	6475477	4063	6.36	1623	1623	1585	2060	1110	1585	1593.77	8.57	0	-200	1706	1645	1581	1520	1456	1676	1551	84	475	500	950	1	1	16829576	267	-4.71	0.99	12	0.02	-337.00	1598.00	4300	20240821	-63.09	1100	20240624	44.27	2180	-27.20	20250109	1426	11.29	20250311	4300	-63.09	20240821	1100	44.27	20240624	0.00	N	215380	500	84 억		1442763	N	N	0	N	00	N
34	20250312	160936	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1585	35	2	2.26	101194924	63887	75.87	1517	1642	1517	2015	1085	1550	1583.97	8.62	0	-9765	1632	1590	1508	1466	1384	1612	1488	84	465	500	930	1	1	16829576	267	-4.70	0.99	12	0.38	-337.00	1598.00	4300	20240821	-63.14	1100	20240624	44.09	2180	-27.29	20250109	1426	11.15	20250311	4300	-63.14	20240821	1100	44.09	20240624	0.00	N	215380	500	84 억		1451533	N	N	0	N	00	N
35	20250312	150938	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1585	35	2	2.26	98454467	62158	73.82	1517	1642	1517	2015	1085	1550	1583.94	8.62	0	-8850	1632	1590	1508	1466	1384	1612	1488	84	465	500	930	1	1	16829576	267	-4.70	0.99	12	0.37	-337.00	1598.00	4300	20240821	-63.14	1100	20240624	44.09	2180	-27.29	20250109	1426	11.15	20250311	4300	-63.14	20240821	1100	44.09	20240624	0.00	N	215380	500	84 억		1451533	N	N	0	N	00	N
36	20250312	140935	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1577	27	2	1.74	96615438	60989	72.43	1517	1642	1517	2015	1085	1550	1584.15	8.62	0	-8810	1632	1590	1508	1466	1384	1612	1488	84	465	500	930	1	1	16829576	265	-4.68	0.99	12	0.36	-337.00	1598.00	4300	20240821	-63.33	1100	20240624	43.36	2180	-27.66	20250109	1426	10.59	20250311	4300	-63.33	20240821	1100	43.36	20240624	0.00	N	215380	500	84 억		1451533	N	N	0	N	00	N
37	20250312	130937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1572	22	2	1.42	89951143	56759	67.40	1517	1642	1517	2015	1085	1550	1584.79	8.62	0	-8991	1632	1590	1508	1466	1384	1612	1488	84	465	500	930	1	1	16829576	265	-4.66	0.98	12	0.34	-337.00	1598.00	4300	20240821	-63.44	1100	20240624	42.91	2180	-27.89	20250109	1426	10.24	20250311	4300	-63.44	20240821	1100	42.91	20240624	0.00	N	215380	500	84 억		1451533	N	N	0	N	00	N
38	20250312	120939	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1592	42	2	2.71	89070020	56199	66.74	1517	1642	1517	2015	1085	1550	1584.90	8.62	0	-9199	1632	1590	1508	1466	1384	1612	1488	84	465	500	930	1	1	16829576	268	-4.72	1.00	12	0.33	-337.00	1598.00	4300	20240821	-62.98	1100	20240624	44.73	2180	-26.97	20250109	1426	11.64	20250311	4300	-62.98	20240821	1100	44.73	20240624	0.00	N	215380	500	84 억		1451533	N	N	0	N	00	N
39	20250312	110932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1606	56	2	3.61	83241498	52534	62.39	1517	1642	1517	2015	1085	1550	1584.53	8.62	0	-7254	1632	1590	1508	1466	1384	1612	1488	84	465	500	930	1	1	16829576	270	-4.77	1.01	12	0.31	-337.00	1598.00	4300	20240821	-62.65	1100	20240624	46.00	2180	-26.33	20250109	1426	12.62	20250311	4300	-62.65	20240821	1100	46.00	20240624	0.00	N	215380	500	84 억		1451533	N	N	0	N	00	N
40	20250312	100934	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1548	-2	5	-0.13	44759791	28348	33.66	1517	1642	1517	2015	1085	1550	1578.94	8.62	0	-3011	1632	1590	1508	1466	1384	1612	1488	84	465	500	930	1	1	16829576	261	-4.59	0.97	12	0.17	-337.00	1598.00	4300	20240821	-64.00	1100	20240624	40.73	2180	-28.99	20250109	1426	8.56	20250311	4300	-64.00	20240821	1100	40.73	20240624	0.00	N	215380	500	84 억		1451533	N	N	0	N	00	N
41	20250312	090940	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1548	-2	5	-0.13	5269916	3461	4.11	1517	1550	1517	2015	1085	1550	1522.66	8.62	0	-516	1632	1590	1508	1466	1384	1612	1488	84	465	500	930	1	1	16829576	261	-4.59	0.97	12	0.02	-337.00	1598.00	4300	20240821	-64.00	1100	20240624	40.73	2180	-28.99	20250109	1426	8.56	20250311	4300	-64.00	20240821	1100	40.73	20240624	0.00	N	215380	500	84 억		1451533	N	N	0	N	00	N
42	20250311	160928	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1550	0	3	0.00	125539812	84207	258.64	1550	1550	1426	2015	1085	1550	1490.85	8.53	0	15063	1600	1574	1562	1536	1524	1569	1531	84	465	500	930	1	1	16829576	261	-4.60	0.97	12	0.50	-337.00	1598.00	4300	20240821	-63.95	1100	20240624	40.91	2180	-28.90	20250109	1426	8.70	20250311	4300	-63.95	20240821	1100	40.91	20240624	0.00	N	215380	500	84 억		1436319	N	N	0	N	00	N
43	20250311	150932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1511	-39	5	-2.52	123016622	82554	253.56	1550	1550	1426	2015	1085	1550	1490.14	8.53	0	14873	1600	1574	1562	1536	1524	1569	1531	84	465	500	930	1	1	16829576	254	-4.48	0.95	12	0.49	-337.00	1598.00	4300	20240821	-64.86	1100	20240624	37.36	2180	-30.69	20250109	1426	5.96	20250311	4300	-64.86	20240821	1100	37.36	20240624	0.00	N	215380	500	84 억		1436319	N	N	0	N	00	N
44	20250311	140934	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1502	-48	5	-3.10	99254400	66735	204.97	1550	1550	1426	2015	1085	1550	1487.29	8.53	0	14440	1600	1574	1562	1536	1524	1569	1531	84	465	500	930	1	1	16829576	253	-4.46	0.94	12	0.40	-337.00	1598.00	4300	20240821	-65.07	1100	20240624	36.55	2180	-31.10	20250109	1426	5.33	20250311	4300	-65.07	20240821	1100	36.55	20240624	0.00	N	215380	500	84 억		1436319	N	N	0	N	00	N
45	20250311	130932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1489	-61	5	-3.94	77795776	52386	160.90	1550	1550	1426	2015	1085	1550	1485.05	8.53	0	3202	1600	1574	1562	1536	1524	1569	1531	84	465	500	930	1	1	16829576	251	-4.42	0.93	12	0.31	-337.00	1598.00	4300	20240821	-65.37	1100	20240624	35.36	2180	-31.70	20250109	1426	4.42	20250311	4300	-65.37	20240821	1100	35.36	20240624	0.00	N	215380	500	84 억		1436319	N	N	0	N	00	N
46	20250311	120930	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1496	-54	5	-3.48	64820505	43704	134.23	1550	1550	1426	2015	1085	1550	1483.17	8.53	0	3126	1600	1574	1562	1536	1524	1569	1531	84	465	500	930	1	1	16829576	252	-4.44	0.94	12	0.26	-337.00	1598.00	4300	20240821	-65.21	1100	20240624	36.00	2180	-31.38	20250109	1426	4.91	20250311	4300	-65.21	20240821	1100	36.00	20240624	0.00	N	215380	500	84 억		1436319	N	N	0	N	00	N
47	20250311	110930	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1495	-55	5	-3.55	62318039	42031	129.10	1550	1550	1426	2015	1085	1550	1482.67	8.53	0	3072	1600	1574	1562	1536	1524	1569	1531	84	465	500	930	1	1	16829576	252	-4.44	0.94	12	0.25	-337.00	1598.00	4300	20240821	-65.23	1100	20240624	35.91	2180	-31.42	20250109	1426	4.84	20250311	4300	-65.23	20240821	1100	35.91	20240624	0.00	N	215380	500	84 억		1436319	N	N	0	N	00	N
48	20250311	100932	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1495	-55	5	-3.55	59612788	40218	123.53	1550	1550	1426	2015	1085	1550	1482.24	8.53	0	4256	1600	1574	1562	1536	1524	1569	1531	84	465	500	930	1	1	16829576	252	-4.44	0.94	12	0.24	-337.00	1598.00	4300	20240821	-65.23	1100	20240624	35.91	2180	-31.42	20250109	1426	4.84	20250311	4300	-65.23	20240821	1100	35.91	20240624	0.00	N	215380	500	84 억		1436319	N	N	0	N	00	N
49	20250311	090933	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1510	-40	5	-2.58	4882660	3222	9.90	1550	1550	1510	2015	1085	1550	1515.41	8.53	0	132	1600	1574	1562	1536	1524	1569	1531	84	465	500	930	1	1	16829576	254	-4.48	0.94	12	0.02	-337.00	1598.00	4300	20240821	-64.88	1100	20240624	37.27	2180	-30.73	20250109	1510	0.00	20250311	4300	-64.88	20240821	1100	37.27	20240624	0.00	N	215380	500	84 억		1436319	N	N	0	N	00	N
50	20250310	160924	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1550	-40	5	-2.52	50907775	32553	191.87	1577	1588	1550	2065	1113	1590	1563.85	8.53	0	123	1666	1627	1595	1556	1524	1612	1541	84	475	500	950	1	1	16829576	261	-4.60	0.97	12	0.19	-337.00	1598.00	4300	20240821	-63.95	1100	20240624	40.91	2180	-28.90	20250109	1550	0.00	20250310	4300	-63.95	20240821	1100	40.91	20240624	0.00	N	215380	500	84 억		1436125	N	N	0	N	00	N
51	20250310	150930	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1561	-29	5	-1.82	40564004	25888	152.59	1577	1588	1559	2065	1113	1590	1566.90	8.53	0	871	1666	1627	1595	1556	1524	1612	1541	84	475	500	950	1	1	16829576	263	-4.63	0.98	12	0.15	-337.00	1598.00	4300	20240821	-63.70	1100	20240624	41.91	2180	-28.39	20250109	1550	0.71	20250124	4300	-63.70	20240821	1100	41.91	20240624	0.00	N	215380	500	84 억		1436125	N	N	0	N	00	N
52	20250310	140928	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1565	-25	5	-1.57	39346429	25109	148.00	1577	1588	1559	2065	1113	1590	1567.02	8.53	0	927	1666	1627	1595	1556	1524	1612	1541	84	475	500	950	1	1	16829576	263	-4.64	0.98	12	0.15	-337.00	1598.00	4300	20240821	-63.60	1100	20240624	42.27	2180	-28.21	20250109	1550	0.97	20250124	4300	-63.60	20240821	1100	42.27	20240624	0.00	N	215380	500	84 억		1436125	N	N	0	N	00	N
53	20250310	130927	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1571	-19	5	-1.19	35164110	22438	132.25	1577	1588	1559	2065	1113	1590	1567.17	8.53	0	923	1666	1627	1595	1556	1524	1612	1541	84	475	500	950	1	1	16829576	264	-4.66	0.98	12	0.13	-337.00	1598.00	4300	20240821	-63.47	1100	20240624	42.82	2180	-27.94	20250109	1550	1.35	20250124	4300	-63.47	20240821	1100	42.82	20240624	0.00	N	215380	500	84 억		1436125	N	N	0	N	00	N
54	20250310	120925	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1573	-17	5	-1.07	25129028	16050	94.60	1577	1588	1559	2065	1113	1590	1565.67	8.53	0	975	1666	1627	1595	1556	1524	1612	1541	84	475	500	950	1	1	16829576	265	-4.67	0.98	12	0.10	-337.00	1598.00	4300	20240821	-63.42	1100	20240624	43.00	2180	-27.84	20250109	1550	1.48	20250124	4300	-63.42	20240821	1100	43.00	20240624	0.00	N	215380	500	84 억		1436125	N	N	0	N	00	N
55	20250310	110924	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1569	-21	5	-1.32	21766797	13899	81.92	1577	1588	1559	2065	1113	1590	1566.07	8.53	0	1091	1666	1627	1595	1556	1524	1612	1541	84	475	500	950	1	1	16829576	264	-4.66	0.98	12	0.08	-337.00	1598.00	4300	20240821	-63.51	1100	20240624	42.64	2180	-28.03	20250109	1550	1.23	20250124	4300	-63.51	20240821	1100	42.64	20240624	0.00	N	215380	500	84 억		1436125	N	N	0	N	00	N
56	20250310	100925	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1562	-28	5	-1.76	16586902	10580	62.36	1577	1588	1560	2065	1113	1590	1567.76	8.53	0	1112	1666	1627	1595	1556	1524	1612	1541	84	475	500	950	1	1	16829576	263	-4.64	0.98	12	0.06	-337.00	1598.00	4300	20240821	-63.67	1100	20240624	42.00	2180	-28.35	20250109	1550	0.77	20250124	4300	-63.67	20240821	1100	42.00	20240624	0.00	N	215380	500	84 억		1436125	N	N	0	N	00	N
57	20250310	090927	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1567	-23	5	-1.45	6391532	4074	24.01	1577	1577	1565	2065	1113	1590	1568.86	8.53	0	1097	1666	1627	1595	1556	1524	1612	1541	84	475	500	950	1	1	16829576	264	-4.65	0.98	12	0.02	-337.00	1598.00	4300	20240821	-63.56	1100	20240624	42.45	2180	-28.12	20250109	1550	1.10	20250124	4300	-63.56	20240821	1100	42.45	20240624	0.00	N	215380	500	84 억		1436125	N	N	0	N	00	N
58	20250307	160923	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1590	-55	5	-3.34	27060345	16966	148.73	1631	1634	1563	2135	1152	1645	1594.97	8.55	0	-1859	1673	1659	1636	1622	1599	1647	1610	84	490	500	980	1	1	16829576	268	-4.72	0.99	12	0.10	-337.00	1598.00	4300	20240821	-63.02	1100	20240624	44.55	2180	-27.06	20250109	1550	2.58	20250124	4300	-63.02	20240821	1100	44.55	20240624	0.00	N	215380	500	84 억		1438102	N	N	0	N	00	N
59	20250307	150927	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1590	-55	5	-3.34	24786645	15536	136.20	1631	1634	1563	2135	1152	1645	1595.43	8.55	0	-1132	1673	1659	1636	1622	1599	1647	1610	84	490	500	980	1	1	16829576	268	-4.72	0.99	12	0.09	-337.00	1598.00	4300	20240821	-63.02	1100	20240624	44.55	2180	-27.06	20250109	1550	2.58	20250124	4300	-63.02	20240821	1100	44.55	20240624	0.00	N	215380	500	84 억		1438102	N	N	0	N	00	N
60	20250307	140924	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1601	-44	5	-2.67	11500757	7138	62.58	1631	1634	1591	2135	1152	1645	1611.20	8.55	0	-621	1673	1659	1636	1622	1599	1647	1610	84	490	500	980	1	1	16829576	269	-4.75	1.00	12	0.04	-337.00	1598.00	4300	20240821	-62.77	1100	20240624	45.55	2180	-26.56	20250109	1550	3.29	20250124	4300	-62.77	20240821	1100	45.55	20240624	0.00	N	215380	500	84 억		1438102	N	N	0	N	00	N
61	20250307	130925	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1601	-44	5	-2.67	10735703	6659	58.38	1631	1634	1591	2135	1152	1645	1612.21	8.55	0	-512	1673	1659	1636	1622	1599	1647	1610	84	490	500	980	1	1	16829576	269	-4.75	1.00	12	0.04	-337.00	1598.00	4300	20240821	-62.77	1100	20240624	45.55	2180	-26.56	20250109	1550	3.29	20250124	4300	-62.77	20240821	1100	45.55	20240624	0.00	N	215380	500	84 억		1438102	N	N	0	N	00	N
62	20250307	120925	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1615	-30	5	-1.82	8382604	5189	45.49	1631	1634	1600	2135	1152	1645	1615.46	8.55	0	191	1673	1659	1636	1622	1599	1647	1610	84	490	500	980	1	1	16829576	272	-4.79	1.01	12	0.03	-337.00	1598.00	4300	20240821	-62.44	1100	20240624	46.82	2180	-25.92	20250109	1550	4.19	20250124	4300	-62.44	20240821	1100	46.82	20240624	0.00	N	215380	500	84 억		1438102	N	N	0	N	00	N
63	20250307	110924	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1613	-32	5	-1.95	7807955	4831	42.35	1631	1634	1600	2135	1152	1645	1616.22	8.55	0	145	1673	1659	1636	1622	1599	1647	1610	84	490	500	980	1	1	16829576	271	-4.79	1.01	12	0.03	-337.00	1598.00	4300	20240821	-62.49	1100	20240624	46.64	2180	-26.01	20250109	1550	4.06	20250124	4300	-62.49	20240821	1100	46.64	20240624	0.00	N	215380	500	84 억		1438102	N	N	0	N	00	N
64	20250307	100921	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1619	-26	5	-1.58	4539179	2794	24.49	1631	1634	1600	2135	1152	1645	1624.62	8.55	0	396	1673	1659	1636	1622	1599	1647	1610	84	490	500	980	1	1	16829576	272	-4.80	1.01	12	0.02	-337.00	1598.00	4300	20240821	-62.35	1100	20240624	47.18	2180	-25.73	20250109	1550	4.45	20250124	4300	-62.35	20240821	1100	47.18	20240624	0.00	N	215380	500	84 억		1438102	N	N	0	N	00	N
65	20250307	090928	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1634	-11	5	-0.67	1331130	816	7.15	1631	1634	1631	2135	1152	1645	1631.29	8.55	0	147	1673	1659	1636	1622	1599	1647	1610	84	490	500	980	1	1	16829576	275	-4.85	1.02	12	0.00	-337.00	1598.00	4300	20240821	-62.00	1100	20240624	48.55	2180	-25.05	20250109	1550	5.42	20250124	4300	-62.00	20240821	1100	48.55	20240624	0.00	N	215380	500	84 억		1438102	N	N	0	N	00	N
66	20250306	160919	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1645	-5	5	-0.30	16893823	10392	27.60	1650	1650	1613	2145	1155	1650	1625.66	8.56	0	-2351	1702	1676	1624	1598	1546	1689	1611	84	495	500	990	1	1	16829576	277	-4.88	1.03	12	0.06	-337.00	1598.00	4300	20240821	-61.74	1100	20240624	49.55	2180	-24.54	20250109	1550	6.13	20250124	4300	-61.74	20240821	1100	49.55	20240624	0.00	N	215380	500	84 억		1440453	N	N	0	N	00	N
67	20250306	150919	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1632	-18	5	-1.09	15254329	9391	24.95	1650	1650	1613	2145	1155	1650	1624.36	8.56	0	-2333	1702	1676	1624	1598	1546	1689	1611	84	495	500	990	1	1	16829576	275	-4.84	1.02	12	0.06	-337.00	1598.00	4300	20240821	-62.05	1100	20240624	48.36	2180	-25.14	20250109	1550	5.29	20250124	4300	-62.05	20240821	1100	48.36	20240624	0.00	N	215380	500	84 억		1440453	N	N	0	N	00	N
68	20250306	140918	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1632	-18	5	-1.09	14075081	8663	23.01	1650	1650	1613	2145	1155	1650	1624.74	8.56	0	-2180	1702	1676	1624	1598	1546	1689	1611	84	495	500	990	1	1	16829576	275	-4.84	1.02	12	0.05	-337.00	1598.00	4300	20240821	-62.05	1100	20240624	48.36	2180	-25.14	20250109	1550	5.29	20250124	4300	-62.05	20240821	1100	48.36	20240624	0.00	N	215380	500	84 억		1440453	N	N	0	N	00	N
69	20250306	130919	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1635	-15	5	-0.91	12554809	7724	20.52	1650	1650	1613	2145	1155	1650	1625.43	8.56	0	-2175	1702	1676	1624	1598	1546	1689	1611	84	495	500	990	1	1	16829576	275	-4.85	1.02	12	0.05	-337.00	1598.00	4300	20240821	-61.98	1100	20240624	48.64	2180	-25.00	20250109	1550	5.48	20250124	4300	-61.98	20240821	1100	48.64	20240624	0.00	N	215380	500	84 억		1440453	N	N	0	N	00	N
70	20250306	120918	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1635	-15	5	-0.91	12016704	7393	19.64	1650	1650	1613	2145	1155	1650	1625.42	8.56	0	-2175	1702	1676	1624	1598	1546	1689	1611	84	495	500	990	1	1	16829576	275	-4.85	1.02	12	0.04	-337.00	1598.00	4300	20240821	-61.98	1100	20240624	48.64	2180	-25.00	20250109	1550	5.48	20250124	4300	-61.98	20240821	1100	48.64	20240624	0.00	N	215380	500	84 억		1440453	N	N	0	N	00	N
71	20250306	110915	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1617	-33	5	-2.00	8773511	5396	14.33	1650	1650	1613	2145	1155	1650	1625.93	8.56	0	-2298	1702	1676	1624	1598	1546	1689	1611	84	495	500	990	1	1	16829576	272	-4.80	1.01	12	0.03	-337.00	1598.00	4300	20240821	-62.40	1100	20240624	47.00	2180	-25.83	20250109	1550	4.32	20250124	4300	-62.40	20240821	1100	47.00	20240624	0.00	N	215380	500	84 억		1440453	N	N	0	N	00	N
72	20250306	100917	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1618	-32	5	-1.94	5949856	3651	9.70	1650	1650	1613	2145	1155	1650	1629.65	8.56	0	-2280	1702	1676	1624	1598	1546	1689	1611	84	495	500	990	1	1	16829576	272	-4.80	1.01	12	0.02	-337.00	1598.00	4300	20240821	-62.37	1100	20240624	47.09	2180	-25.78	20250109	1550	4.39	20250124	4300	-62.37	20240821	1100	47.09	20240624	0.00	N	215380	500	84 억		1440453	N	N	0	N	00	N
73	20250306	090920	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1648	-2	5	-0.12	2684351	1646	4.37	1650	1650	1613	2145	1155	1650	1630.83	8.56	0	-1069	1702	1676	1624	1598	1546	1689	1611	84	495	500	990	1	1	16829576	277	-4.89	1.03	12	0.01	-337.00	1598.00	4300	20240821	-61.67	1100	20240624	49.82	2180	-24.40	20250109	1550	6.32	20250124	4300	-61.67	20240821	1100	49.82	20240624	0.00	N	215380	500	84 억		1440453	N	N	0	N	00	N
74	20250305	160908	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1650	60	2	3.77	59624325	37601	58.84	1572	1650	1572	2065	1113	1590	1585.71	8.53	0	4893	1637	1613	1586	1562	1535	1600	1549	84	475	500	950	1	1	16829576	278	-4.90	1.03	12	0.22	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.00	N	215380	500	84 억		1435090	N	N	0	N	00	N
75	20250305	150912	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1600	10	2	0.63	57597789	36368	56.91	1572	1600	1572	2065	1113	1590	1583.75	8.53	0	4898	1637	1613	1586	1562	1535	1600	1549	84	475	500	950	1	1	16829576	269	-4.75	1.00	12	0.22	-337.00	1598.00	4300	20240821	-62.79	1100	20240624	45.45	2180	-26.61	20250109	1550	3.23	20250124	4300	-62.79	20240821	1100	45.45	20240624	0.00	N	215380	500	84 억		1435090	N	N	0	N	00	N
76	20250305	140910	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1575	-15	5	-0.94	40883090	25833	40.42	1572	1600	1572	2065	1113	1590	1582.59	8.53	0	1207	1637	1613	1586	1562	1535	1600	1549	84	475	500	950	1	1	16829576	265	-4.67	0.99	12	0.15	-337.00	1598.00	4300	20240821	-63.37	1100	20240624	43.18	2180	-27.75	20250109	1550	1.61	20250124	4300	-63.37	20240821	1100	43.18	20240624	0.00	N	215380	500	84 억		1435090	N	N	0	N	00	N
77	20250305	130906	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1574	-16	5	-1.01	40396925	25525	39.94	1572	1600	1572	2065	1113	1590	1582.64	8.53	0	1241	1637	1613	1586	1562	1535	1600	1549	84	475	500	950	1	1	16829576	265	-4.67	0.98	12	0.15	-337.00	1598.00	4300	20240821	-63.40	1100	20240624	43.09	2180	-27.80	20250109	1550	1.55	20250124	4300	-63.40	20240821	1100	43.09	20240624	0.00	N	215380	500	84 억		1435090	N	N	0	N	00	N
78	20250305	120909	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1584	-6	5	-0.38	24046974	15183	23.76	1572	1600	1572	2065	1113	1590	1583.81	8.53	0	1131	1637	1613	1586	1562	1535	1600	1549	84	475	500	950	1	1	16829576	267	-4.70	0.99	12	0.09	-337.00	1598.00	4300	20240821	-63.16	1100	20240624	44.00	2180	-27.34	20250109	1550	2.19	20250124	4300	-63.16	20240821	1100	44.00	20240624	0.00	N	215380	500	84 억		1435090	N	N	0	N	00	N
79	20250305	110903	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1588	-2	5	-0.13	19483220	12303	19.25	1572	1600	1572	2065	1113	1590	1583.62	8.53	0	2061	1637	1613	1586	1562	1535	1600	1549	84	475	500	950	1	1	16829576	267	-4.71	0.99	12	0.07	-337.00	1598.00	4300	20240821	-63.07	1100	20240624	44.36	2180	-27.16	20250109	1550	2.45	20250124	4300	-63.07	20240821	1100	44.36	20240624	0.00	N	215380	500	84 억		1435090	N	N	0	N	00	N
80	20250305	100908	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1590	0	3	0.00	14630311	9248	14.47	1572	1590	1572	2065	1113	1590	1582.00	8.53	0	2120	1637	1613	1586	1562	1535	1600	1549	84	475	500	950	1	1	16829576	268	-4.72	0.99	12	0.05	-337.00	1598.00	4300	20240821	-63.02	1100	20240624	44.55	2180	-27.06	20250109	1550	2.58	20250124	4300	-63.02	20240821	1100	44.55	20240624	0.00	N	215380	500	84 억		1435090	N	N	0	N	00	N
81	20250305	090907	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1585	-5	5	-0.31	5976598	3793	5.94	1572	1585	1572	2065	1113	1590	1575.69	8.53	0	2128	1637	1613	1586	1562	1535	1600	1549	84	475	500	950	1	1	16829576	267	-4.70	0.99	12	0.02	-337.00	1598.00	4300	20240821	-63.14	1100	20240624	44.09	2180	-27.29	20250109	1550	2.26	20250124	4300	-63.14	20240821	1100	44.09	20240624	0.00	N	215380	500	84 억		1435090	N	N	0	N	00	N
82	20250304	160859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1590	-37	5	-2.27	100340527	63820	119.19	1610	1610	1559	2115	1139	1627	1572.24	8.56	0	-5277	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	268	-4.72	0.99	12	0.38	-337.00	1598.00	4300	20240821	-63.02	1100	20240624	44.55	2180	-27.06	20250109	1550	2.58	20250124	4300	-63.02	20240821	1100	44.55	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
83	20250304	150854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1590	-37	5	-2.27	99395729	63224	118.08	1610	1610	1559	2115	1139	1627	1572.12	8.56	0	-5116	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	268	-4.72	0.99	12	0.38	-337.00	1598.00	4300	20240821	-63.02	1100	20240624	44.55	2180	-27.06	20250109	1550	2.58	20250124	4300	-63.02	20240821	1100	44.55	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
84	20250304	140859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1583	-44	5	-2.70	97198559	61840	115.49	1610	1610	1559	2115	1139	1627	1571.77	8.56	0	-5116	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	266	-4.70	0.99	12	0.37	-337.00	1598.00	4300	20240821	-63.19	1100	20240624	43.91	2180	-27.39	20250109	1550	2.13	20250124	4300	-63.19	20240821	1100	43.91	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
85	20250304	130856	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1570	-57	5	-3.50	87718695	55829	104.27	1610	1610	1559	2115	1139	1627	1571.20	8.56	0	-4558	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	264	-4.66	0.98	12	0.33	-337.00	1598.00	4300	20240821	-63.49	1100	20240624	42.73	2180	-27.98	20250109	1550	1.29	20250124	4300	-63.49	20240821	1100	42.73	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
86	20250304	120854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1560	-67	5	-4.12	79938956	50849	94.96	1610	1610	1559	2115	1139	1627	1572.09	8.56	0	-3555	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	263	-4.63	0.98	12	0.30	-337.00	1598.00	4300	20240821	-63.72	1100	20240624	41.82	2180	-28.44	20250109	1550	0.65	20250124	4300	-63.72	20240821	1100	41.82	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
87	20250304	110858	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1574	-53	5	-3.26	67309065	42774	79.88	1610	1610	1559	2115	1139	1627	1573.60	8.56	0	-1981	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	265	-4.67	0.98	12	0.25	-337.00	1598.00	4300	20240821	-63.40	1100	20240624	43.09	2180	-27.80	20250109	1550	1.55	20250124	4300	-63.40	20240821	1100	43.09	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
88	20250304	100852	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1581	-46	5	-2.83	39052634	24676	46.08	1610	1610	1564	2115	1139	1627	1582.62	8.56	0	-2037	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	266	-4.69	0.99	12	0.15	-337.00	1598.00	4300	20240821	-63.23	1100	20240624	43.73	2180	-27.48	20250109	1550	2.00	20250124	4300	-63.23	20240821	1100	43.73	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
89	20250304	090849	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1598	-29	5	-1.78	10965109	6857	12.81	1610	1610	1598	2115	1139	1627	1599.11	8.56	0	-342	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	269	-4.74	1.00	12	0.04	-337.00	1598.00	4300	20240821	-62.84	1100	20240624	45.27	2180	-26.70	20250109	1550	3.10	20250124	4300	-62.84	20240821	1100	45.27	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N