KissMeData/130580/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160848	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4665	-125	5	-2.61	35188665	7504	147.60	4785	4785	4665	6220	3355	4790	4689.32	43.58	0	-12	4856	4822	4786	4752	4716	4805	4735	77	1430	500	3440	5	1	15400000	718	5.26	0.71	12	0.05	887.00	6553.00	6120	20240329	-23.77	4550	20250311	2.53	4880	-4.41	20250206	4550	2.53	20250311	6120	-23.77	20240329	4550	2.53	20250311	0.09	N	130580	500	77 억		6710943	N	N	0	N	00	N
3	20250328	150852	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4680	-110	5	-2.30	33718780	7189	141.40	4785	4785	4670	6220	3355	4790	4690.33	43.58	0	-8	4856	4822	4786	4752	4716	4805	4735	77	1430	500	3440	5	1	15400000	721	5.28	0.71	12	0.05	887.00	6553.00	6120	20240329	-23.53	4550	20250311	2.86	4880	-4.10	20250206	4550	2.86	20250311	6120	-23.53	20240329	4550	2.86	20250311	0.09	N	130580	500	77 억		6710943	N	N	0	N	00	N
4	20250328	140855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4675	-115	5	-2.40	28282615	6025	118.51	4785	4785	4670	6220	3355	4790	4694.21	43.58	0	-10	4856	4822	4786	4752	4716	4805	4735	77	1430	500	3440	5	1	15400000	720	5.27	0.71	12	0.04	887.00	6553.00	6120	20240329	-23.61	4550	20250311	2.75	4880	-4.20	20250206	4550	2.75	20250311	6120	-23.61	20240329	4550	2.75	20250311	0.09	N	130580	500	77 억		6710943	N	N	0	N	00	N
5	20250328	130852	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4675	-115	5	-2.40	26056055	5549	109.15	4785	4785	4670	6220	3355	4790	4695.63	43.58	0	-13	4856	4822	4786	4752	4716	4805	4735	77	1430	500	3440	5	1	15400000	720	5.27	0.71	12	0.04	887.00	6553.00	6120	20240329	-23.61	4550	20250311	2.75	4880	-4.20	20250206	4550	2.75	20250311	6120	-23.61	20240329	4550	2.75	20250311	0.09	N	130580	500	77 억		6710943	N	N	0	N	00	N
6	20250328	120850	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4680	-110	5	-2.30	22796380	4852	95.44	4785	4785	4670	6220	3355	4790	4698.35	43.58	0	-12	4856	4822	4786	4752	4716	4805	4735	77	1430	500	3440	5	1	15400000	721	5.28	0.71	12	0.03	887.00	6553.00	6120	20240329	-23.53	4550	20250311	2.86	4880	-4.10	20250206	4550	2.86	20250311	6120	-23.53	20240329	4550	2.86	20250311	0.09	N	130580	500	77 억		6710943	N	N	0	N	00	N
7	20250328	110848	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4690	-100	5	-2.09	18962350	4034	79.35	4785	4785	4670	6220	3355	4790	4700.63	43.58	0	-15	4856	4822	4786	4752	4716	4805	4735	77	1430	500	3440	5	1	15400000	722	5.29	0.72	12	0.03	887.00	6553.00	6120	20240329	-23.37	4550	20250311	3.08	4880	-3.89	20250206	4550	3.08	20250311	6120	-23.37	20240329	4550	3.08	20250311	0.09	N	130580	500	77 억		6710943	N	N	0	N	00	N
8	20250328	100854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4690	-100	5	-2.09	9527625	2032	39.97	4785	4785	4670	6220	3355	4790	4688.79	43.58	0	64	4856	4822	4786	4752	4716	4805	4735	77	1430	500	3440	5	1	15400000	722	5.29	0.72	12	0.01	887.00	6553.00	6120	20240329	-23.37	4550	20250311	3.08	4880	-3.89	20250206	4550	3.08	20250311	6120	-23.37	20240329	4550	3.08	20250311	0.09	N	130580	500	77 억		6710943	N	N	0	N	00	N
9	20250328	090858	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4730	-60	5	-1.25	884570	187	3.68	4785	4785	4715	6220	3355	4790	4730.32	43.58	0	-51	4856	4822	4786	4752	4716	4805	4735	77	1430	500	3440	5	1	15400000	728	5.33	0.72	12	0.00	887.00	6553.00	6120	20240329	-22.71	4550	20250311	3.96	4880	-3.07	20250206	4550	3.96	20250311	6120	-22.71	20240329	4550	3.96	20250311	0.09	N	130580	500	77 억		6710943	N	N	0	N	00	N
10	20250327	162053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4790	-25	5	-0.52	24255100	5084	41.57	4815	4820	4750	6250	3375	4815	4770.87	43.59	0	-368	4928	4871	4798	4741	4668	4900	4770	77	1435	500	3460	5	1	15400000	738	5.40	0.73	12	0.03	887.00	6553.00	6120	20240329	-21.73	4550	20250311	5.27	4880	-1.84	20250206	4550	5.27	20250311	6120	-21.73	20240329	4550	5.27	20250311	0.09	N	130580	500	77 억		6713263	N	N	0	N	00	N
11	20250327	150850	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4765	-50	5	-1.04	22980035	4817	39.39	4815	4820	4750	6250	3375	4815	4770.61	43.59	0	-358	4928	4871	4798	4741	4668	4900	4770	77	1435	500	3460	5	1	15400000	734	5.37	0.73	12	0.03	887.00	6553.00	6120	20240329	-22.14	4550	20250311	4.73	4880	-2.36	20250206	4550	4.73	20250311	6120	-22.14	20240329	4550	4.73	20250311	0.09	N	130580	500	77 억		6713263	N	N	0	N	00	N
12	20250327	140850	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4760	-55	5	-1.14	20912025	4383	35.84	4815	4820	4750	6250	3375	4815	4771.17	43.59	0	-358	4928	4871	4798	4741	4668	4900	4770	77	1435	500	3460	5	1	15400000	733	5.37	0.73	12	0.03	887.00	6553.00	6120	20240329	-22.22	4550	20250311	4.62	4880	-2.46	20250206	4550	4.62	20250311	6120	-22.22	20240329	4550	4.62	20250311	0.09	N	130580	500	77 억		6713263	N	N	0	N	00	N
13	20250327	130847	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4760	-55	5	-1.14	19302460	4045	33.08	4815	4820	4750	6250	3375	4815	4771.93	43.59	0	-355	4928	4871	4798	4741	4668	4900	4770	77	1435	500	3460	5	1	15400000	733	5.37	0.73	12	0.03	887.00	6553.00	6120	20240329	-22.22	4550	20250311	4.62	4880	-2.46	20250206	4550	4.62	20250311	6120	-22.22	20240329	4550	4.62	20250311	0.09	N	130580	500	77 억		6713263	N	N	0	N	00	N
14	20250327	120855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4800	-15	5	-0.31	15438650	3234	26.45	4815	4820	4750	6250	3375	4815	4773.86	43.59	0	-378	4928	4871	4798	4741	4668	4900	4770	77	1435	500	3460	5	1	15400000	739	5.41	0.73	12	0.02	887.00	6553.00	6120	20240329	-21.57	4550	20250311	5.49	4880	-1.64	20250206	4550	5.49	20250311	6120	-21.57	20240329	4550	5.49	20250311	0.09	N	130580	500	77 억		6713263	N	N	0	N	00	N
15	20250327	110851	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4760	-55	5	-1.14	8576490	1800	14.72	4815	4820	4750	6250	3375	4815	4764.72	43.59	0	51	4928	4871	4798	4741	4668	4900	4770	77	1435	500	3460	5	1	15400000	733	5.37	0.73	12	0.01	887.00	6553.00	6120	20240329	-22.22	4550	20250311	4.62	4880	-2.46	20250206	4550	4.62	20250311	6120	-22.22	20240329	4550	4.62	20250311	0.09	N	130580	500	77 억		6713263	N	N	0	N	00	N
16	20250327	100847	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4760	-55	5	-1.14	6314140	1325	10.83	4815	4820	4750	6250	3375	4815	4765.39	43.59	0	51	4928	4871	4798	4741	4668	4900	4770	77	1435	500	3460	5	1	15400000	733	5.37	0.73	12	0.01	887.00	6553.00	6120	20240329	-22.22	4550	20250311	4.62	4880	-2.46	20250206	4550	4.62	20250311	6120	-22.22	20240329	4550	4.62	20250311	0.09	N	130580	500	77 억		6713263	N	N	0	N	00	N
17	20250327	090851	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4765	-50	5	-1.04	1288475	269	2.20	4815	4820	4760	6250	3375	4815	4789.87	43.59	0	9	4928	4871	4798	4741	4668	4900	4770	77	1435	500	3460	5	1	15400000	734	5.37	0.73	12	0.00	887.00	6553.00	6120	20240329	-22.14	4550	20250311	4.73	4880	-2.36	20250206	4550	4.73	20250311	6120	-22.14	20240329	4550	4.73	20250311	0.09	N	130580	500	77 억		6713263	N	N	0	N	00	N
18	20250326	160840	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4815	75	2	1.58	58812925	12229	107.46	4740	4855	4725	6160	3320	4740	4809.30	43.43	0	-69	4766	4752	4726	4712	4686	4760	4720	77	1420	500	3410	5	1	15400000	742	5.43	0.73	12	0.08	887.00	6553.00	6120	20240329	-21.32	4550	20250311	5.82	4880	-1.33	20250206	4550	5.82	20250311	6120	-21.32	20240329	4550	5.82	20250311	0.09	N	130580	500	77 억		6688195	N	N	0	N	00	N
19	20250326	150843	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4830	90	2	1.90	52216895	10862	95.45	4740	4855	4725	6160	3320	4740	4807.30	43.43	0	-73	4766	4752	4726	4712	4686	4760	4720	77	1420	500	3410	5	1	15400000	744	5.45	0.74	12	0.07	887.00	6553.00	6120	20240329	-21.08	4550	20250311	6.15	4880	-1.02	20250206	4550	6.15	20250311	6120	-21.08	20240329	4550	6.15	20250311	0.09	N	130580	500	77 억		6688195	N	N	0	N	00	N
20	20250326	140842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4825	85	2	1.79	45634995	9498	83.46	4740	4855	4725	6160	3320	4740	4804.70	43.43	0	-77	4766	4752	4726	4712	4686	4760	4720	77	1420	500	3410	5	1	15400000	743	5.44	0.74	12	0.06	887.00	6553.00	6120	20240329	-21.16	4550	20250311	6.04	4880	-1.13	20250206	4550	6.04	20250311	6120	-21.16	20240329	4550	6.04	20250311	0.09	N	130580	500	77 억		6688195	N	N	0	N	00	N
21	20250326	130842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4835	95	2	2.00	40528290	8439	74.16	4740	4855	4725	6160	3320	4740	4802.50	43.43	0	-88	4766	4752	4726	4712	4686	4760	4720	77	1420	500	3410	5	1	15400000	745	5.45	0.74	12	0.05	887.00	6553.00	6120	20240329	-21.00	4550	20250311	6.26	4880	-0.92	20250206	4550	6.26	20250311	6120	-21.00	20240329	4550	6.26	20250311	0.09	N	130580	500	77 억		6688195	N	N	0	N	00	N
22	20250326	120848	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4825	85	2	1.79	34808615	7255	63.75	4740	4855	4725	6160	3320	4740	4797.88	43.43	0	-94	4766	4752	4726	4712	4686	4760	4720	77	1420	500	3410	5	1	15400000	743	5.44	0.74	12	0.05	887.00	6553.00	6120	20240329	-21.16	4550	20250311	6.04	4880	-1.13	20250206	4550	6.04	20250311	6120	-21.16	20240329	4550	6.04	20250311	0.09	N	130580	500	77 억		6688195	N	N	0	N	00	N
23	20250326	110844	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4840	100	2	2.11	30682360	6401	56.25	4740	4855	4725	6160	3320	4740	4793.37	43.43	0	-94	4766	4752	4726	4712	4686	4760	4720	77	1420	500	3410	5	1	15400000	745	5.46	0.74	12	0.04	887.00	6553.00	6120	20240329	-20.92	4550	20250311	6.37	4880	-0.82	20250206	4550	6.37	20250311	6120	-20.92	20240329	4550	6.37	20250311	0.09	N	130580	500	77 억		6688195	N	N	0	N	00	N
24	20250326	100844	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4805	65	2	1.37	15495425	3258	28.63	4740	4810	4725	6160	3320	4740	4756.12	43.43	0	140	4766	4752	4726	4712	4686	4760	4720	77	1420	500	3410	5	1	15400000	740	5.42	0.73	12	0.02	887.00	6553.00	6120	20240329	-21.49	4550	20250311	5.60	4880	-1.54	20250206	4550	5.60	20250311	6120	-21.49	20240329	4550	5.60	20250311	0.09	N	130580	500	77 억		6688195	N	N	0	N	00	N
25	20250326	090844	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4725	-15	5	-0.32	1885205	395	3.47	4740	4785	4725	6160	3320	4740	4772.67	43.43	0	0	4766	4752	4726	4712	4686	4760	4720	77	1420	500	3410	5	1	15400000	728	5.33	0.72	12	0.00	887.00	6553.00	6120	20240329	-22.79	4550	20250311	3.85	4880	-3.18	20250206	4550	3.85	20250311	6120	-22.79	20240329	4550	3.85	20250311	0.09	N	130580	500	77 억		6688195	N	N	0	N	00	N
26	20250325	160839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4740	40	2	0.85	52152580	11060	87.53	4700	4740	4700	6110	3290	4700	4715.42	43.45	0	-40	4796	4747	4696	4647	4596	4722	4622	77	1410	500	3380	5	1	15400000	730	5.34	0.72	12	0.07	887.00	6553.00	6120	20240329	-22.55	4550	20250311	4.18	4880	-2.87	20250206	4550	4.18	20250311	6120	-22.55	20240329	4550	4.18	20250311	0.09	N	130580	500	77 억		6691104	N	N	0	N	00	N
27	20250325	150840	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4725	25	2	0.53	51778120	10981	86.90	4700	4735	4700	6110	3290	4700	4715.25	43.45	0	-37	4796	4747	4696	4647	4596	4722	4622	77	1410	500	3380	5	1	15400000	728	5.33	0.72	12	0.07	887.00	6553.00	6120	20240329	-22.79	4550	20250311	3.85	4880	-3.18	20250206	4550	3.85	20250311	6120	-22.79	20240329	4550	3.85	20250311	0.09	N	130580	500	77 억		6691104	N	N	0	N	00	N
28	20250325	140837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4705	5	2	0.11	48784785	10347	81.89	4700	4735	4700	6110	3290	4700	4714.87	43.45	0	-37	4796	4747	4696	4647	4596	4722	4622	77	1410	500	3380	5	1	15400000	725	5.30	0.72	12	0.07	887.00	6553.00	6120	20240329	-23.12	4550	20250311	3.41	4880	-3.59	20250206	4550	3.41	20250311	6120	-23.12	20240329	4550	3.41	20250311	0.09	N	130580	500	77 억		6691104	N	N	0	N	00	N
29	20250325	130838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4730	30	2	0.64	32914355	6974	55.19	4700	4735	4700	6110	3290	4700	4719.58	43.45	0	-37	4796	4747	4696	4647	4596	4722	4622	77	1410	500	3380	5	1	15400000	728	5.33	0.72	12	0.05	887.00	6553.00	6120	20240329	-22.71	4550	20250311	3.96	4880	-3.07	20250206	4550	3.96	20250311	6120	-22.71	20240329	4550	3.96	20250311	0.09	N	130580	500	77 억		6691104	N	N	0	N	00	N
30	20250325	120839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4710	10	2	0.21	20939490	4439	35.13	4700	4725	4700	6110	3290	4700	4717.16	43.45	0	-38	4796	4747	4696	4647	4596	4722	4622	77	1410	500	3380	5	1	15400000	725	5.31	0.72	12	0.03	887.00	6553.00	6120	20240329	-23.04	4550	20250311	3.52	4880	-3.48	20250206	4550	3.52	20250311	6120	-23.04	20240329	4550	3.52	20250311	0.09	N	130580	500	77 억		6691104	N	N	0	N	00	N
31	20250325	110838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4710	10	2	0.21	19281310	4087	32.34	4700	4725	4700	6110	3290	4700	4717.72	43.45	0	-38	4796	4747	4696	4647	4596	4722	4622	77	1410	500	3380	5	1	15400000	725	5.31	0.72	12	0.03	887.00	6553.00	6120	20240329	-23.04	4550	20250311	3.52	4880	-3.48	20250206	4550	3.52	20250311	6120	-23.04	20240329	4550	3.52	20250311	0.09	N	130580	500	77 억		6691104	N	N	0	N	00	N
32	20250325	100848	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4705	5	2	0.11	16558295	3510	27.78	4700	4725	4700	6110	3290	4700	4717.46	43.45	0	-38	4796	4747	4696	4647	4596	4722	4622	77	1410	500	3380	5	1	15400000	725	5.30	0.72	12	0.02	887.00	6553.00	6120	20240329	-23.12	4550	20250311	3.41	4880	-3.59	20250206	4550	3.41	20250311	6120	-23.12	20240329	4550	3.41	20250311	0.09	N	130580	500	77 억		6691104	N	N	0	N	00	N
33	20250325	090845	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4700	0	3	0.00	98700	21	0.17	4700	4700	4700	6110	3290	4700	4700.00	43.45	0	0	4796	4747	4696	4647	4596	4722	4622	77	1410	500	3380	5	1	15400000	724	5.30	0.72	12	0.00	887.00	6553.00	6120	20240329	-23.20	4550	20250311	3.30	4880	-3.69	20250206	4550	3.30	20250311	6120	-23.20	20240329	4550	3.30	20250311	0.09	N	130580	500	77 억		6691104	N	N	0	N	00	N
34	20250324	160836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4700	-25	5	-0.53	59305467	12636	198.37	4725	4745	4645	6140	3310	4725	4693.37	43.44	0	52	4788	4756	4728	4696	4668	4742	4682	77	1415	500	3400	5	1	15400000	724	5.30	0.72	12	0.08	887.00	6553.00	6120	20240329	-23.20	4550	20250311	3.30	4880	-3.69	20250206	4550	3.30	20250311	6120	-23.20	20240329	4550	3.30	20250311	0.09	N	130580	500	77 억		6688990	N	N	0	N	00	N
35	20250324	150841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4680	-45	5	-0.95	57244747	12196	191.46	4725	4745	4645	6140	3310	4725	4693.73	43.44	0	86	4788	4756	4728	4696	4668	4742	4682	77	1415	500	3400	5	1	15400000	721	5.28	0.71	12	0.08	887.00	6553.00	6120	20240329	-23.53	4550	20250311	2.86	4880	-4.10	20250206	4550	2.86	20250311	6120	-23.53	20240329	4550	2.86	20250311	0.09	N	130580	500	77 억		6688990	N	N	0	N	00	N
36	20250324	140843	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4670	-55	5	-1.16	51057582	10872	170.68	4725	4745	4645	6140	3310	4725	4696.25	43.44	0	120	4788	4756	4728	4696	4668	4742	4682	77	1415	500	3400	5	1	15400000	719	5.26	0.71	12	0.07	887.00	6553.00	6120	20240329	-23.69	4550	20250311	2.64	4880	-4.30	20250206	4550	2.64	20250311	6120	-23.69	20240329	4550	2.64	20250311	0.09	N	130580	500	77 억		6688990	N	N	0	N	00	N
37	20250324	130842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4670	-55	5	-1.16	44040088	9374	147.16	4725	4745	4645	6140	3310	4725	4698.11	43.44	0	115	4788	4756	4728	4696	4668	4742	4682	77	1415	500	3400	5	1	15400000	719	5.26	0.71	12	0.06	887.00	6553.00	6120	20240329	-23.69	4550	20250311	2.64	4880	-4.30	20250206	4550	2.64	20250311	6120	-23.69	20240329	4550	2.64	20250311	0.09	N	130580	500	77 억		6688990	N	N	0	N	00	N
38	20250324	120841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4665	-60	5	-1.27	42274459	8996	141.22	4725	4745	4645	6140	3310	4725	4699.25	43.44	0	115	4788	4756	4728	4696	4668	4742	4682	77	1415	500	3400	5	1	15400000	718	5.26	0.71	12	0.06	887.00	6553.00	6120	20240329	-23.77	4550	20250311	2.53	4880	-4.41	20250206	4550	2.53	20250311	6120	-23.77	20240329	4550	2.53	20250311	0.09	N	130580	500	77 억		6688990	N	N	0	N	00	N
39	20250324	110840	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4670	-55	5	-1.16	28414814	6020	94.51	4725	4745	4655	6140	3310	4725	4720.07	43.44	0	105	4788	4756	4728	4696	4668	4742	4682	77	1415	500	3400	5	1	15400000	719	5.26	0.71	12	0.04	887.00	6553.00	6120	20240329	-23.69	4550	20250311	2.64	4880	-4.30	20250206	4550	2.64	20250311	6120	-23.69	20240329	4550	2.64	20250311	0.09	N	130580	500	77 억		6688990	N	N	0	N	00	N
40	20250324	100837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4720	-5	5	-0.11	15996020	3378	53.03	4725	4745	4720	6140	3310	4725	4735.35	43.44	0	3	4788	4756	4728	4696	4668	4742	4682	77	1415	500	3400	5	1	15400000	727	5.32	0.72	12	0.02	887.00	6553.00	6120	20240329	-22.88	4550	20250311	3.74	4880	-3.28	20250206	4550	3.74	20250311	6120	-22.88	20240329	4550	3.74	20250311	0.09	N	130580	500	77 억		6688990	N	N	0	N	00	N
41	20250324	090840	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4745	20	2	0.42	2454035	519	8.15	4725	4745	4725	6140	3310	4725	4728.39	43.44	0	-15	4788	4756	4728	4696	4668	4742	4682	77	1415	500	3400	5	1	15400000	731	5.35	0.72	12	0.00	887.00	6553.00	6120	20240329	-22.47	4550	20250311	4.29	4880	-2.77	20250206	4550	4.29	20250311	6120	-22.47	20240329	4550	4.29	20250311	0.09	N	130580	500	77 억		6688990	N	N	0	N	00	N
42	20250321	160854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4725	-35	5	-0.74	30107687	6370	87.33	4760	4760	4700	6180	3335	4760	4726.48	43.24	0	-30	4803	4781	4738	4716	4673	4792	4727	77	1420	500	3420	5	1	15400000	728	5.33	0.72	12	0.04	887.00	6553.00	6120	20240329	-22.79	4550	20250311	3.85	4880	-3.18	20250206	4550	3.85	20250311	6120	-22.79	20240329	4550	3.85	20250311	0.09	N	130580	500	77 억		6659014	N	N	0	N	00	N
43	20250321	150840	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4705	-55	5	-1.16	24772137	5238	71.81	4760	4760	4705	6180	3335	4760	4729.31	43.24	0	-9	4803	4781	4738	4716	4673	4792	4727	77	1420	500	3420	5	1	15400000	725	5.30	0.72	12	0.03	887.00	6553.00	6120	20240329	-23.12	4550	20250311	3.41	4880	-3.59	20250206	4550	3.41	20250311	6120	-23.12	20240329	4550	3.41	20250311	0.09	N	130580	500	77 억		6659014	N	N	0	N	00	N
44	20250321	140839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4715	-45	5	-0.95	22254875	4704	64.49	4760	4760	4705	6180	3335	4760	4731.05	43.24	0	-5	4803	4781	4738	4716	4673	4792	4727	77	1420	500	3420	5	1	15400000	726	5.32	0.72	12	0.03	887.00	6553.00	6120	20240329	-22.96	4550	20250311	3.63	4880	-3.38	20250206	4550	3.63	20250311	6120	-22.96	20240329	4550	3.63	20250311	0.09	N	130580	500	77 억		6659014	N	N	0	N	00	N
45	20250321	130840	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4715	-45	5	-0.95	20900145	4417	60.56	4760	4760	4705	6180	3335	4760	4731.75	43.24	0	-5	4803	4781	4738	4716	4673	4792	4727	77	1420	500	3420	5	1	15400000	726	5.32	0.72	12	0.03	887.00	6553.00	6120	20240329	-22.96	4550	20250311	3.63	4880	-3.38	20250206	4550	3.63	20250311	6120	-22.96	20240329	4550	3.63	20250311	0.09	N	130580	500	77 억		6659014	N	N	0	N	00	N
46	20250321	120841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4705	-55	5	-1.16	16884415	3565	48.88	4760	4760	4705	6180	3335	4760	4736.16	43.24	0	-5	4803	4781	4738	4716	4673	4792	4727	77	1420	500	3420	5	1	15400000	725	5.30	0.72	12	0.02	887.00	6553.00	6120	20240329	-23.12	4550	20250311	3.41	4880	-3.59	20250206	4550	3.41	20250311	6120	-23.12	20240329	4550	3.41	20250311	0.09	N	130580	500	77 억		6659014	N	N	0	N	00	N
47	20250321	110840	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4745	-15	5	-0.32	10435425	2200	30.16	4760	4760	4735	6180	3335	4760	4743.38	43.24	0	-5	4803	4781	4738	4716	4673	4792	4727	77	1420	500	3420	5	1	15400000	731	5.35	0.72	12	0.01	887.00	6553.00	6120	20240329	-22.47	4550	20250311	4.29	4880	-2.77	20250206	4550	4.29	20250311	6120	-22.47	20240329	4550	4.29	20250311	0.09	N	130580	500	77 억		6659014	N	N	0	N	00	N
48	20250321	100842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4745	-15	5	-0.32	4482605	945	12.96	4760	4760	4740	6180	3335	4760	4743.50	43.24	0	-5	4803	4781	4738	4716	4673	4792	4727	77	1420	500	3420	5	1	15400000	731	5.35	0.72	12	0.01	887.00	6553.00	6120	20240329	-22.47	4550	20250311	4.29	4880	-2.77	20250206	4550	4.29	20250311	6120	-22.47	20240329	4550	4.29	20250311	0.09	N	130580	500	77 억		6659014	N	N	0	N	00	N
49	20250321	090846	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4750	-10	5	-0.21	99900	21	0.29	4760	4760	4750	6180	3335	4760	4757.14	43.24	0	-1	4803	4781	4738	4716	4673	4792	4727	77	1420	500	3420	5	1	15400000	732	5.36	0.72	12	0.00	887.00	6553.00	6120	20240329	-22.39	4550	20250311	4.40	4880	-2.66	20250206	4550	4.40	20250311	6120	-22.39	20240329	4550	4.40	20250311	0.09	N	130580	500	77 억		6659014	N	N	0	N	00	N
50	20250320	161323	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4760	40	2	0.85	34515390	7294	148.37	4695	4760	4695	6130	3305	4720	4732.02	43.26	0	60	4750	4735	4705	4690	4660	4742	4697	77	1410	500	3390	5	1	15400000	733	5.37	0.73	12	0.05	887.00	6553.00	6120	20240329	-22.22	4550	20250311	4.62	4880	-2.46	20250206	4550	4.62	20250311	6120	-22.22	20240329	4550	4.62	20250311	0.08	N	130580	500	77 억		6661498	N	N	0	N	00	N
51	20250320	150838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4720	0	3	0.00	29935815	6328	128.72	4695	4755	4695	6130	3305	4720	4730.69	43.26	0	67	4750	4735	4705	4690	4660	4742	4697	77	1410	500	3390	5	1	15400000	727	5.32	0.72	12	0.04	887.00	6553.00	6120	20240329	-22.88	4550	20250311	3.74	4880	-3.28	20250206	4550	3.74	20250311	6120	-22.88	20240329	4550	3.74	20250311	0.08	N	130580	500	77 억		6661498	N	N	0	N	00	N
52	20250320	140842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4705	-15	5	-0.32	28345395	5990	121.85	4695	4755	4695	6130	3305	4720	4732.12	43.26	0	67	4750	4735	4705	4690	4660	4742	4697	77	1410	500	3390	5	1	15400000	725	5.30	0.72	12	0.04	887.00	6553.00	6120	20240329	-23.12	4550	20250311	3.41	4880	-3.59	20250206	4550	3.41	20250311	6120	-23.12	20240329	4550	3.41	20250311	0.08	N	130580	500	77 억		6661498	N	N	0	N	00	N
53	20250320	130841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4715	-5	5	-0.11	25652240	5417	110.19	4695	4755	4695	6130	3305	4720	4735.51	43.26	0	67	4750	4735	4705	4690	4660	4742	4697	77	1410	500	3390	5	1	15400000	726	5.32	0.72	12	0.04	887.00	6553.00	6120	20240329	-22.96	4550	20250311	3.63	4880	-3.38	20250206	4550	3.63	20250311	6120	-22.96	20240329	4550	3.63	20250311	0.08	N	130580	500	77 억		6661498	N	N	0	N	00	N
54	20250320	120838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4710	-10	5	-0.21	23202035	4897	99.61	4695	4755	4695	6130	3305	4720	4738.01	43.26	0	67	4750	4735	4705	4690	4660	4742	4697	77	1410	500	3390	5	1	15400000	725	5.31	0.72	12	0.03	887.00	6553.00	6120	20240329	-23.04	4550	20250311	3.52	4880	-3.48	20250206	4550	3.52	20250311	6120	-23.04	20240329	4550	3.52	20250311	0.08	N	130580	500	77 억		6661498	N	N	0	N	00	N
55	20250320	110839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4740	20	2	0.42	18545720	3909	79.52	4695	4755	4695	6130	3305	4720	4744.36	43.26	0	67	4750	4735	4705	4690	4660	4742	4697	77	1410	500	3390	5	1	15400000	730	5.34	0.72	12	0.03	887.00	6553.00	6120	20240329	-22.55	4550	20250311	4.18	4880	-2.87	20250206	4550	4.18	20250311	6120	-22.55	20240329	4550	4.18	20250311	0.08	N	130580	500	77 억		6661498	N	N	0	N	00	N
56	20250320	100837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4735	15	2	0.32	3777270	799	16.25	4695	4740	4695	6130	3305	4720	4727.50	43.26	0	-4	4750	4735	4705	4690	4660	4742	4697	77	1410	500	3390	5	1	15400000	729	5.34	0.72	12	0.01	887.00	6553.00	6120	20240329	-22.63	4550	20250311	4.07	4880	-2.97	20250206	4550	4.07	20250311	6120	-22.63	20240329	4550	4.07	20250311	0.08	N	130580	500	77 억		6661498	N	N	0	N	00	N
57	20250320	090841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4740	20	2	0.42	183365	39	0.79	4695	4740	4695	6130	3305	4720	4701.67	43.26	0	-1	4750	4735	4705	4690	4660	4742	4697	77	1410	500	3390	5	1	15400000	730	5.34	0.72	12	0.00	887.00	6553.00	6120	20240329	-22.55	4550	20250311	4.18	4880	-2.87	20250206	4550	4.18	20250311	6120	-22.55	20240329	4550	4.18	20250311	0.08	N	130580	500	77 억		6661498	N	N	0	N	00	N
58	20250319	160835	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4720	30	2	0.64	23037059	4916	41.75	4690	4720	4675	6090	3285	4690	4686.14	43.27	0	17	4816	4752	4676	4612	4536	4715	4575	77	1400	500	3370	5	1	15400000	727	5.32	0.72	12	0.03	887.00	6553.00	6120	20240329	-22.88	4550	20250311	3.74	4880	-3.28	20250206	4550	3.74	20250311	6120	-22.88	20240329	4550	3.74	20250311	0.08	N	130580	500	77 억		6663193	N	N	0	N	00	N
59	20250319	150836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4720	30	2	0.64	22692619	4843	41.13	4690	4720	4675	6090	3285	4690	4685.65	43.27	0	13	4816	4752	4676	4612	4536	4715	4575	77	1400	500	3370	5	1	15400000	727	5.32	0.72	12	0.03	887.00	6553.00	6120	20240329	-22.88	4550	20250311	3.74	4880	-3.28	20250206	4550	3.74	20250311	6120	-22.88	20240329	4550	3.74	20250311	0.08	N	130580	500	77 억		6663193	N	N	0	N	00	N
60	20250319	140839	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4700	10	2	0.21	18472004	3947	33.52	4690	4700	4675	6090	3285	4690	4680.01	43.27	0	8	4816	4752	4676	4612	4536	4715	4575	77	1400	500	3370	5	1	15400000	724	5.30	0.72	12	0.03	887.00	6553.00	6120	20240329	-23.20	4550	20250311	3.30	4880	-3.69	20250206	4550	3.30	20250311	6120	-23.20	20240329	4550	3.30	20250311	0.08	N	130580	500	77 억		6663193	N	N	0	N	00	N
61	20250319	130836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4685	-5	5	-0.11	18439149	3940	33.46	4690	4692	4675	6090	3285	4690	4679.99	43.27	0	8	4816	4752	4676	4612	4536	4715	4575	77	1400	500	3370	5	1	15400000	721	5.28	0.71	12	0.03	887.00	6553.00	6120	20240329	-23.45	4550	20250311	2.97	4880	-4.00	20250206	4550	2.97	20250311	6120	-23.45	20240329	4550	2.97	20250311	0.08	N	130580	500	77 억		6663193	N	N	0	N	00	N
62	20250319	120836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4680	-10	5	-0.21	13161390	2813	23.89	4690	4690	4675	6090	3285	4690	4678.77	43.27	0	7	4816	4752	4676	4612	4536	4715	4575	77	1400	500	3370	5	1	15400000	721	5.28	0.71	12	0.02	887.00	6553.00	6120	20240329	-23.53	4550	20250311	2.86	4880	-4.10	20250206	4550	2.86	20250311	6120	-23.53	20240329	4550	2.86	20250311	0.08	N	130580	500	77 억		6663193	N	N	0	N	00	N
63	20250319	110836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4680	-10	5	-0.21	9568170	2045	17.37	4690	4690	4675	6090	3285	4690	4678.81	43.27	0	6	4816	4752	4676	4612	4536	4715	4575	77	1400	500	3370	5	1	15400000	721	5.28	0.71	12	0.01	887.00	6553.00	6120	20240329	-23.53	4550	20250311	2.86	4880	-4.10	20250206	4550	2.86	20250311	6120	-23.53	20240329	4550	2.86	20250311	0.08	N	130580	500	77 억		6663193	N	N	0	N	00	N
64	20250319	100837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4675	-15	5	-0.32	2263310	483	4.10	4690	4690	4675	6090	3285	4690	4685.94	43.27	0	8	4816	4752	4676	4612	4536	4715	4575	77	1400	500	3370	5	1	15400000	720	5.27	0.71	12	0.00	887.00	6553.00	6120	20240329	-23.61	4550	20250311	2.75	4880	-4.20	20250206	4550	2.75	20250311	6120	-23.61	20240329	4550	2.75	20250311	0.08	N	130580	500	77 억		6663193	N	N	0	N	00	N
65	20250319	090840	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4690	0	3	0.00	51590	11	0.09	4690	4690	4690	6090	3285	4690	4690.00	43.27	0	0	4816	4752	4676	4612	4536	4715	4575	77	1400	500	3370	5	1	15400000	722	5.29	0.72	12	0.00	887.00	6553.00	6120	20240329	-23.37	4550	20250311	3.08	4880	-3.89	20250206	4550	3.08	20250311	6120	-23.37	20240329	4550	3.08	20250311	0.08	N	130580	500	77 억		6663193	N	N	0	N	00	N
66	20250318	160832	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4690	-25	5	-0.53	54874250	11776	113.43	4715	4740	4600	6120	3305	4715	4659.84	43.29	0	-39	4765	4740	4705	4680	4645	4722	4662	77	1405	500	3390	5	1	15400000	722	5.29	0.72	12	0.08	887.00	6553.00	6120	20240329	-23.37	4550	20250311	3.08	4880	-3.89	20250206	4550	3.08	20250311	6120	-23.37	20240329	4550	3.08	20250311	0.08	N	130580	500	77 억		6665956	N	N	0	N	00	N
67	20250318	150837	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4690	-25	5	-0.53	52734200	11319	109.03	4715	4740	4600	6120	3305	4715	4658.91	43.29	0	28	4765	4740	4705	4680	4645	4722	4662	77	1405	500	3390	5	1	15400000	722	5.29	0.72	12	0.07	887.00	6553.00	6120	20240329	-23.37	4550	20250311	3.08	4880	-3.89	20250206	4550	3.08	20250311	6120	-23.37	20240329	4550	3.08	20250311	0.08	N	130580	500	77 억		6665956	N	N	0	N	00	N
68	20250318	140834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4685	-30	5	-0.64	49286540	10580	101.91	4715	4740	4600	6120	3305	4715	4658.46	43.29	0	262	4765	4740	4705	4680	4645	4722	4662	77	1405	500	3390	5	1	15400000	721	5.28	0.71	12	0.07	887.00	6553.00	6120	20240329	-23.45	4550	20250311	2.97	4880	-4.00	20250206	4550	2.97	20250311	6120	-23.45	20240329	4550	2.97	20250311	0.08	N	130580	500	77 억		6665956	N	N	0	N	00	N
69	20250318	130833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4695	-20	5	-0.42	14034557	2986	28.76	4715	4740	4685	6120	3305	4715	4700.12	43.29	0	-14	4765	4740	4705	4680	4645	4722	4662	77	1405	500	3390	5	1	15400000	723	5.29	0.72	12	0.02	887.00	6553.00	6120	20240329	-23.28	4550	20250311	3.19	4880	-3.79	20250206	4550	3.19	20250311	6120	-23.28	20240329	4550	3.19	20250311	0.08	N	130580	500	77 억		6665956	N	N	0	N	00	N
70	20250318	120834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4700	-15	5	-0.32	11444131	2434	23.44	4715	4740	4695	6120	3305	4715	4701.78	43.29	0	-14	4765	4740	4705	4680	4645	4722	4662	77	1405	500	3390	5	1	15400000	724	5.30	0.72	12	0.02	887.00	6553.00	6120	20240329	-23.20	4550	20250311	3.30	4880	-3.69	20250206	4550	3.30	20250311	6120	-23.20	20240329	4550	3.30	20250311	0.08	N	130580	500	77 억		6665956	N	N	0	N	00	N
71	20250318	110832	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4700	-15	5	-0.32	9663932	2055	19.79	4715	4740	4700	6120	3305	4715	4702.64	43.29	0	-14	4765	4740	4705	4680	4645	4722	4662	77	1405	500	3390	5	1	15400000	724	5.30	0.72	12	0.01	887.00	6553.00	6120	20240329	-23.20	4550	20250311	3.30	4880	-3.69	20250206	4550	3.30	20250311	6120	-23.20	20240329	4550	3.30	20250311	0.08	N	130580	500	77 억		6665956	N	N	0	N	00	N
72	20250318	100835	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4700	-15	5	-0.32	5142100	1093	10.53	4715	4740	4700	6120	3305	4715	4704.57	43.29	0	-14	4765	4740	4705	4680	4645	4722	4662	77	1405	500	3390	5	1	15400000	724	5.30	0.72	12	0.01	887.00	6553.00	6120	20240329	-23.20	4550	20250311	3.30	4880	-3.69	20250206	4550	3.30	20250311	6120	-23.20	20240329	4550	3.30	20250311	0.08	N	130580	500	77 억		6665956	N	N	0	N	00	N
73	20250318	090838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4740	25	2	0.53	193915	41	0.39	4715	4740	4715	6120	3305	4715	4729.63	43.29	0	-14	4765	4740	4705	4680	4645	4722	4662	77	1405	500	3390	5	1	15400000	730	5.34	0.72	12	0.00	887.00	6553.00	6120	20240329	-22.55	4550	20250311	4.18	4880	-2.87	20250206	4550	4.18	20250311	6120	-22.55	20240329	4550	4.18	20250311	0.08	N	130580	500	77 억		6665956	N	N	0	N	00	N
74	20250317	160831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4715	-15	5	-0.32	48869874	10382	16.45	4730	4730	4670	6140	3315	4730	4707.17	43.32	0	-716	4810	4770	4695	4655	4580	4790	4675	77	1410	500	3400	5	1	15400000	726	7.00	0.80	12	0.07	674.00	5889.00	6120	20240329	-22.96	4550	20250311	3.63	4880	-3.38	20250206	4550	3.63	20250311	6120	-22.96	20240329	4550	3.63	20250311	0.08	N	130580	500	77 억		6670724	N	N	0	N	00	N
75	20250317	150831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4715	-15	5	-0.32	45932324	9759	15.47	4730	4730	4670	6140	3315	4730	4706.66	43.32	0	-621	4810	4770	4695	4655	4580	4790	4675	77	1410	500	3400	5	1	15400000	726	7.00	0.80	12	0.06	674.00	5889.00	6120	20240329	-22.96	4550	20250311	3.63	4880	-3.38	20250206	4550	3.63	20250311	6120	-22.96	20240329	4550	3.63	20250311	0.08	N	130580	500	77 억		6670724	N	N	0	N	00	N
76	20250317	140832	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4715	-15	5	-0.32	38494334	8181	12.97	4730	4730	4670	6140	3315	4730	4705.33	43.32	0	-642	4810	4770	4695	4655	4580	4790	4675	77	1410	500	3400	5	1	15400000	726	7.00	0.80	12	0.05	674.00	5889.00	6120	20240329	-22.96	4550	20250311	3.63	4880	-3.38	20250206	4550	3.63	20250311	6120	-22.96	20240329	4550	3.63	20250311	0.08	N	130580	500	77 억		6670724	N	N	0	N	00	N
77	20250317	130832	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4720	-10	5	-0.21	31172154	6629	10.51	4730	4730	4670	6140	3315	4730	4702.39	43.32	0	22	4810	4770	4695	4655	4580	4790	4675	77	1410	500	3400	5	1	15400000	727	7.00	0.80	12	0.04	674.00	5889.00	6120	20240329	-22.88	4550	20250311	3.74	4880	-3.28	20250206	4550	3.74	20250311	6120	-22.88	20240329	4550	3.74	20250311	0.08	N	130580	500	77 억		6670724	N	N	0	N	00	N
78	20250317	120831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4710	-20	5	-0.42	26204384	5576	8.84	4730	4730	4670	6140	3315	4730	4699.49	43.32	0	147	4810	4770	4695	4655	4580	4790	4675	77	1410	500	3400	5	1	15400000	725	6.99	0.80	12	0.04	674.00	5889.00	6120	20240329	-23.04	4550	20250311	3.52	4880	-3.48	20250206	4550	3.52	20250311	6120	-23.04	20240329	4550	3.52	20250311	0.08	N	130580	500	77 억		6670724	N	N	0	N	00	N
79	20250317	110832	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4710	-20	5	-0.42	21051704	4482	7.10	4730	4730	4670	6140	3315	4730	4696.94	43.32	0	147	4810	4770	4695	4655	4580	4790	4675	77	1410	500	3400	5	1	15400000	725	6.99	0.80	12	0.03	674.00	5889.00	6120	20240329	-23.04	4550	20250311	3.52	4880	-3.48	20250206	4550	3.52	20250311	6120	-23.04	20240329	4550	3.52	20250311	0.08	N	130580	500	77 억		6670724	N	N	0	N	00	N
80	20250317	100831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4670	-60	5	-1.27	15040344	3201	5.07	4730	4730	4670	6140	3315	4730	4698.64	43.32	0	150	4810	4770	4695	4655	4580	4790	4675	77	1410	500	3400	5	1	15400000	719	6.93	0.79	12	0.02	674.00	5889.00	6120	20240329	-23.69	4550	20250311	2.64	4880	-4.30	20250206	4550	2.64	20250311	6120	-23.69	20240329	4550	2.64	20250311	0.08	N	130580	500	77 억		6670724	N	N	0	N	00	N
81	20250317	090833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4690	-40	5	-0.85	2505185	531	0.84	4730	4730	4685	6140	3315	4730	4717.86	43.32	0	26	4810	4770	4695	4655	4580	4790	4675	77	1410	500	3400	5	1	15400000	722	6.96	0.80	12	0.00	674.00	5889.00	6120	20240329	-23.37	4550	20250311	3.08	4880	-3.89	20250206	4550	3.08	20250311	6120	-23.37	20240329	4550	3.08	20250311	0.08	N	130580	500	77 억		6670724	N	N	0	N	00	N
82	20250314	160828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4730	105	2	2.27	292929227	63097	1239.63	4630	4735	4620	6010	3240	4625	4642.24	43.60	0	-1247	4648	4636	4618	4606	4588	4642	4612	77	1385	500	3330	5	1	15400000	728	7.02	0.80	12	0.41	674.00	5889.00	6120	20240329	-22.71	4550	20250311	3.96	4880	-3.07	20250206	4550	3.96	20250311	6120	-22.71	20240329	4550	3.96	20250311	0.08	N	130580	500	77 억		6713753	N	N	0	N	00	N
83	20250314	150834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4710	85	2	1.84	284170207	61245	1203.24	4630	4710	4620	6010	3240	4625	4639.89	43.60	0	-1311	4648	4636	4618	4606	4588	4642	4612	77	1385	500	3330	5	1	15400000	725	6.99	0.80	12	0.40	674.00	5889.00	6120	20240329	-23.04	4550	20250311	3.52	4880	-3.48	20250206	4550	3.52	20250311	6120	-23.04	20240329	4550	3.52	20250311	0.08	N	130580	500	77 억		6713753	N	N	0	N	00	N
84	20250314	140829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4685	60	2	1.30	279601882	60272	1184.13	4630	4700	4620	6010	3240	4625	4639.00	43.60	0	-1330	4648	4636	4618	4606	4588	4642	4612	77	1385	500	3330	5	1	15400000	721	6.95	0.80	12	0.39	674.00	5889.00	6120	20240329	-23.45	4550	20250311	2.97	4880	-4.00	20250206	4550	2.97	20250311	6120	-23.45	20240329	4550	2.97	20250311	0.08	N	130580	500	77 억		6713753	N	N	0	N	00	N
85	20250314	130827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4680	55	2	1.19	276597062	59630	1171.51	4630	4700	4620	6010	3240	4625	4638.56	43.60	0	-1347	4648	4636	4618	4606	4588	4642	4612	77	1385	500	3330	5	1	15400000	721	6.94	0.79	12	0.39	674.00	5889.00	6120	20240329	-23.53	4550	20250311	2.86	4880	-4.10	20250206	4550	2.86	20250311	6120	-23.53	20240329	4550	2.86	20250311	0.08	N	130580	500	77 억		6713753	N	N	0	N	00	N
86	20250314	120831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4670	45	2	0.97	272264547	58703	1153.30	4630	4700	4620	6010	3240	4625	4638.00	43.60	0	-817	4648	4636	4618	4606	4588	4642	4612	77	1385	500	3330	5	1	15400000	719	6.93	0.79	12	0.38	674.00	5889.00	6120	20240329	-23.69	4550	20250311	2.64	4880	-4.30	20250206	4550	2.64	20250311	6120	-23.69	20240329	4550	2.64	20250311	0.08	N	130580	500	77 억		6713753	N	N	0	N	00	N
87	20250314	110829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4700	75	2	1.62	228037532	49211	966.82	4630	4700	4620	6010	3240	4625	4633.87	43.60	0	-1424	4648	4636	4618	4606	4588	4642	4612	77	1385	500	3330	5	1	15400000	724	6.97	0.80	12	0.32	674.00	5889.00	6120	20240329	-23.20	4550	20250311	3.30	4880	-3.69	20250206	4550	3.30	20250311	6120	-23.20	20240329	4550	3.30	20250311	0.08	N	130580	500	77 억		6713753	N	N	0	N	00	N
88	20250314	100829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4635	10	2	0.22	201115997	43427	853.18	4630	4640	4620	6010	3240	4625	4631.13	43.60	0	-1419	4648	4636	4618	4606	4588	4642	4612	77	1385	500	3330	5	1	15400000	714	6.88	0.79	12	0.28	674.00	5889.00	6120	20240329	-24.26	4550	20250311	1.87	4880	-5.02	20250206	4550	1.87	20250311	6120	-24.26	20240329	4550	1.87	20250311	0.08	N	130580	500	77 억		6713753	N	N	0	N	00	N
89	20250314	090832	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4630	5	2	0.11	717650	155	3.05	4630	4630	4630	6010	3240	4625	4630.00	43.60	0	0	4648	4636	4618	4606	4588	4642	4612	77	1385	500	3330	5	1	15400000	713	6.87	0.79	12	0.00	674.00	5889.00	6120	20240329	-24.35	4550	20250311	1.76	4880	-5.12	20250206	4550	1.76	20250311	6120	-24.35	20240329	4550	1.76	20250311	0.08	N	130580	500	77 억		6713753	N	N	0	N	00	N
90	20250313	160823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4625	5	2	0.11	23476501	5090	108.02	4620	4630	4600	6000	3235	4620	4612.28	43.57	0	53	4650	4635	4605	4590	4560	4642	4597	77	1380	500	3320	5	1	15400000	712	6.86	0.79	12	0.03	674.00	5889.00	6120	20240329	-24.43	4550	20250311	1.65	4880	-5.23	20250206	4550	1.65	20250311	6120	-24.43	20240329	4550	1.65	20250311	0.08	N	130580	500	77 억		6710003	N	N	0	N	00	N
91	20250313	150824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4630	10	2	0.22	23078751	5004	106.20	4620	4630	4600	6000	3235	4620	4612.06	43.57	0	53	4650	4635	4605	4590	4560	4642	4597	77	1380	500	3320	5	1	15400000	713	6.87	0.79	12	0.03	674.00	5889.00	6120	20240329	-24.35	4550	20250311	1.76	4880	-5.12	20250206	4550	1.76	20250311	6120	-24.35	20240329	4550	1.76	20250311	0.08	N	130580	500	77 억		6710003	N	N	0	N	00	N
92	20250313	140823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4615	-5	5	-0.11	10940352	2373	50.36	4620	4620	4600	6000	3235	4620	4610.35	43.57	0	-12	4650	4635	4605	4590	4560	4642	4597	77	1380	500	3320	5	1	15400000	711	6.85	0.78	12	0.02	674.00	5889.00	6120	20240329	-24.59	4550	20250311	1.43	4880	-5.43	20250206	4550	1.43	20250311	6120	-24.59	20240329	4550	1.43	20250311	0.08	N	130580	500	77 억		6710003	N	N	0	N	00	N
93	20250313	130824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4620	0	3	0.00	8735082	1895	40.22	4620	4620	4600	6000	3235	4620	4609.54	43.57	0	-12	4650	4635	4605	4590	4560	4642	4597	77	1380	500	3320	5	1	15400000	711	6.85	0.78	12	0.01	674.00	5889.00	6120	20240329	-24.51	4550	20250311	1.54	4880	-5.33	20250206	4550	1.54	20250311	6120	-24.51	20240329	4550	1.54	20250311	0.08	N	130580	500	77 억		6710003	N	N	0	N	00	N
94	20250313	120824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4620	0	3	0.00	8467125	1837	38.99	4620	4620	4600	6000	3235	4620	4609.21	43.57	0	-12	4650	4635	4605	4590	4560	4642	4597	77	1380	500	3320	5	1	15400000	711	6.85	0.78	12	0.01	674.00	5889.00	6120	20240329	-24.51	4550	20250311	1.54	4880	-5.33	20250206	4550	1.54	20250311	6120	-24.51	20240329	4550	1.54	20250311	0.08	N	130580	500	77 억		6710003	N	N	0	N	00	N
95	20250313	110825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4620	0	3	0.00	8106765	1759	37.33	4620	4620	4600	6000	3235	4620	4608.74	43.57	0	-12	4650	4635	4605	4590	4560	4642	4597	77	1380	500	3320	5	1	15400000	711	6.85	0.78	12	0.01	674.00	5889.00	6120	20240329	-24.51	4550	20250311	1.54	4880	-5.33	20250206	4550	1.54	20250311	6120	-24.51	20240329	4550	1.54	20250311	0.08	N	130580	500	77 억		6710003	N	N	0	N	00	N
96	20250313	100823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4600	-20	5	-0.43	3111195	676	14.35	4620	4620	4600	6000	3235	4620	4602.36	43.57	0	-12	4650	4635	4605	4590	4560	4642	4597	77	1380	500	3320	5	1	15400000	708	6.82	0.78	12	0.00	674.00	5889.00	6120	20240329	-24.84	4550	20250311	1.10	4880	-5.74	20250206	4550	1.10	20250311	6120	-24.84	20240329	4550	1.10	20250311	0.08	N	130580	500	77 억		6710003	N	N	0	N	00	N
97	20250313	090825	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4620	0	3	0.00	295680	64	1.36	4620	4620	4620	6000	3235	4620	4620.00	43.57	0	-8	4650	4635	4605	4590	4560	4642	4597	77	1380	500	3320	5	1	15400000	711	6.85	0.78	12	0.00	674.00	5889.00	6120	20240329	-24.51	4550	20250311	1.54	4880	-5.33	20250206	4550	1.54	20250311	6120	-24.51	20240329	4550	1.54	20250311	0.08	N	130580	500	77 억		6710003	N	N	0	N	00	N
98	20250312	160819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4620	45	2	0.98	21626333	4712	22.30	4575	4620	4575	5940	3205	4575	4589.63	43.58	0	-39	4658	4616	4583	4541	4508	4600	4525	77	1365	500	3290	5	1	15400000	711	6.85	0.78	12	0.03	674.00	5889.00	6120	20240329	-24.51	4550	20250311	1.54	4880	-5.33	20250206	4550	1.54	20250311	6120	-24.51	20240329	4550	1.54	20250311	0.09	N	130580	500	77 억		6711691	N	N	0	N	00	N
99	20250312	150820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4615	40	2	0.87	20703503	4512	21.35	4575	4615	4575	5940	3205	4575	4588.54	43.58	0	-39	4658	4616	4583	4541	4508	4600	4525	77	1365	500	3290	5	1	15400000	711	6.85	0.78	12	0.03	674.00	5889.00	6120	20240329	-24.59	4550	20250311	1.43	4880	-5.43	20250206	4550	1.43	20250311	6120	-24.59	20240329	4550	1.43	20250311	0.09	N	130580	500	77 억		6711691	N	N	0	N	00	N
100	20250312	140819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4585	10	2	0.22	14652019	3195	15.12	4575	4615	4575	5940	3205	4575	4585.92	43.58	0	-39	4658	4616	4583	4541	4508	4600	4525	77	1365	500	3290	5	1	15400000	706	6.80	0.78	12	0.02	674.00	5889.00	6120	20240329	-25.08	4550	20250311	0.77	4880	-6.05	20250206	4550	0.77	20250311	6120	-25.08	20240329	4550	0.77	20250311	0.09	N	130580	500	77 억		6711691	N	N	0	N	00	N
101	20250312	130818	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4585	10	2	0.22	12657544	2760	13.06	4575	4615	4575	5940	3205	4575	4586.07	43.58	0	-39	4658	4616	4583	4541	4508	4600	4525	77	1365	500	3290	5	1	15400000	706	6.80	0.78	12	0.02	674.00	5889.00	6120	20240329	-25.08	4550	20250311	0.77	4880	-6.05	20250206	4550	0.77	20250311	6120	-25.08	20240329	4550	0.77	20250311	0.09	N	130580	500	77 억		6711691	N	N	0	N	00	N
102	20250312	120821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4600	25	2	0.55	7579994	1652	7.82	4575	4615	4575	5940	3205	4575	4588.37	43.58	0	-39	4658	4616	4583	4541	4508	4600	4525	77	1365	500	3290	5	1	15400000	708	6.82	0.78	12	0.01	674.00	5889.00	6120	20240329	-24.84	4550	20250311	1.10	4880	-5.74	20250206	4550	1.10	20250311	6120	-24.84	20240329	4550	1.10	20250311	0.09	N	130580	500	77 억		6711691	N	N	0	N	00	N
103	20250312	110815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4610	35	2	0.77	5344475	1166	5.52	4575	4615	4575	5940	3205	4575	4583.60	43.58	0	-39	4658	4616	4583	4541	4508	4600	4525	77	1365	500	3290	5	1	15400000	710	6.84	0.78	12	0.01	674.00	5889.00	6120	20240329	-24.67	4550	20250311	1.32	4880	-5.53	20250206	4550	1.32	20250311	6120	-24.67	20240329	4550	1.32	20250311	0.09	N	130580	500	77 억		6711691	N	N	0	N	00	N
104	20250312	100817	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4580	5	2	0.11	2546255	556	2.63	4575	4585	4575	5940	3205	4575	4579.60	43.58	0	-6	4658	4616	4583	4541	4508	4600	4525	77	1365	500	3290	5	1	15400000	705	6.80	0.78	12	0.00	674.00	5889.00	6120	20240329	-25.16	4550	20250311	0.66	4880	-6.15	20250206	4550	0.66	20250311	6120	-25.16	20240329	4550	0.66	20250311	0.09	N	130580	500	77 억		6711691	N	N	0	N	00	N
105	20250312	090823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4575	0	3	0.00	452925	99	0.47	4575	4575	4575	5940	3205	4575	4575.00	43.58	0	-6	4658	4616	4583	4541	4508	4600	4525	77	1365	500	3290	5	1	15400000	705	6.79	0.78	12	0.00	674.00	5889.00	6120	20240329	-25.25	4550	20250311	0.55	4880	-6.25	20250206	4550	0.55	20250311	6120	-25.25	20240329	4550	0.55	20250311	0.09	N	130580	500	77 억		6711691	N	N	0	N	00	N
106	20250311	160812	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4575	-50	5	-1.08	95934895	21035	141.76	4625	4625	4550	6010	3240	4625	4560.73	43.66	0	19	4701	4662	4626	4587	4551	4682	4607	77	1385	500	3330	5	1	15400000	705	6.79	0.78	12	0.14	674.00	5889.00	6130	20240227	-25.37	4550	20250311	0.55	4880	-6.25	20250206	4550	0.55	20250311	6120	-25.25	20240329	4550	0.55	20250311	0.09	N	130580	500	77 억		6723385	N	N	0	N	00	N
107	20250311	150816	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4570	-55	5	-1.19	94089105	20631	139.04	4625	4625	4550	6010	3240	4625	4560.57	43.66	0	97	4701	4662	4626	4587	4551	4682	4607	77	1385	500	3330	5	1	15400000	704	6.78	0.78	12	0.13	674.00	5889.00	6130	20240227	-25.45	4550	20250311	0.44	4880	-6.35	20250206	4550	0.44	20250311	6120	-25.33	20240329	4550	0.44	20250311	0.09	N	130580	500	77 억		6723385	N	N	0	N	00	N
108	20250311	140816	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4580	-45	5	-0.97	85372750	18720	126.16	4625	4625	4550	6010	3240	4625	4560.51	43.66	0	11	4701	4662	4626	4587	4551	4682	4607	77	1385	500	3330	5	1	15400000	705	6.80	0.78	12	0.12	674.00	5889.00	6130	20240227	-25.29	4550	20250311	0.66	4880	-6.15	20250206	4550	0.66	20250311	6120	-25.16	20240329	4550	0.66	20250311	0.09	N	130580	500	77 억		6723385	N	N	0	N	00	N
109	20250311	130815	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4570	-55	5	-1.19	79562867	17447	117.58	4625	4625	4550	6010	3240	4625	4560.26	43.66	0	268	4701	4662	4626	4587	4551	4682	4607	77	1385	500	3330	5	1	15400000	704	6.78	0.78	12	0.11	674.00	5889.00	6130	20240227	-25.45	4550	20250311	0.44	4880	-6.35	20250206	4550	0.44	20250311	6120	-25.33	20240329	4550	0.44	20250311	0.09	N	130580	500	77 억		6723385	N	N	0	N	00	N
110	20250311	120814	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4565	-60	5	-1.30	76560380	16790	113.16	4625	4625	4550	6010	3240	4625	4559.88	43.66	0	268	4701	4662	4626	4587	4551	4682	4607	77	1385	500	3330	5	1	15400000	703	6.77	0.78	12	0.11	674.00	5889.00	6130	20240227	-25.53	4550	20250311	0.33	4880	-6.45	20250206	4550	0.33	20250311	6120	-25.41	20240329	4550	0.33	20250311	0.09	N	130580	500	77 억		6723385	N	N	0	N	00	N
111	20250311	110813	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4580	-45	5	-0.97	74113515	16255	109.55	4625	4625	4550	6010	3240	4625	4559.43	43.66	0	198	4701	4662	4626	4587	4551	4682	4607	77	1385	500	3330	5	1	15400000	705	6.80	0.78	12	0.11	674.00	5889.00	6130	20240227	-25.29	4550	20250311	0.66	4880	-6.15	20250206	4550	0.66	20250311	6120	-25.16	20240329	4550	0.66	20250311	0.09	N	130580	500	77 억		6723385	N	N	0	N	00	N
112	20250311	100816	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4570	-55	5	-1.19	27552865	6039	40.70	4625	4625	4550	6010	3240	4625	4562.49	43.66	0	272	4701	4662	4626	4587	4551	4682	4607	77	1385	500	3330	5	1	15400000	704	6.78	0.78	12	0.04	674.00	5889.00	6130	20240227	-25.45	4550	20250311	0.44	4880	-6.35	20250206	4550	0.44	20250311	6120	-25.33	20240329	4550	0.44	20250311	0.09	N	130580	500	77 억		6723385	N	N	0	N	00	N
113	20250311	090816	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4550	-75	5	-1.62	10445175	2284	15.39	4625	4625	4550	6010	3240	4625	4573.19	43.66	0	369	4701	4662	4626	4587	4551	4682	4607	77	1385	500	3330	5	1	15400000	701	6.75	0.77	12	0.01	674.00	5889.00	6130	20240227	-25.77	4550	20250311	0.00	4880	-6.76	20250206	4550	0.00	20250311	6120	-25.65	20240329	4550	0.00	20250311	0.09	N	130580	500	77 억		6723385	N	N	0	N	00	N
114	20250310	160808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4625	-5	5	-0.11	68465170	14838	196.27	4610	4665	4590	6010	3245	4630	4614.18	43.70	0	103	4653	4641	4623	4611	4593	4647	4617	77	1380	500	3330	5	1	15400000	712	6.86	0.79	12	0.10	674.00	5889.00	6130	20240227	-24.55	4565	20250304	1.31	4880	-5.23	20250206	4565	1.31	20250304	6120	-24.43	20240329	4565	1.31	20250304	0.09	N	130580	500	77 억		6729289	N	N	0	N	00	N
115	20250310	150814	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4615	-15	5	-0.32	68428170	14830	196.16	4610	4665	4590	6010	3245	4630	4614.17	43.70	0	103	4653	4641	4623	4611	4593	4647	4617	77	1380	500	3330	5	1	15400000	711	6.85	0.78	12	0.10	674.00	5889.00	6130	20240227	-24.71	4565	20250304	1.10	4880	-5.43	20250206	4565	1.10	20250304	6120	-24.59	20240329	4565	1.10	20250304	0.09	N	130580	500	77 억		6729289	N	N	0	N	00	N
116	20250310	140811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4625	-5	5	-0.11	62218935	13485	178.37	4610	4665	4590	6010	3245	4630	4613.94	43.70	0	103	4653	4641	4623	4611	4593	4647	4617	77	1380	500	3330	5	1	15400000	712	6.86	0.79	12	0.09	674.00	5889.00	6130	20240227	-24.55	4565	20250304	1.31	4880	-5.23	20250206	4565	1.31	20250304	6120	-24.43	20240329	4565	1.31	20250304	0.09	N	130580	500	77 억		6729289	N	N	0	N	00	N
117	20250310	130811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4605	-25	5	-0.54	57799660	12528	165.71	4610	4665	4590	6010	3245	4630	4613.64	43.70	0	103	4653	4641	4623	4611	4593	4647	4617	77	1380	500	3330	5	1	15400000	709	6.83	0.78	12	0.08	674.00	5889.00	6130	20240227	-24.88	4565	20250304	0.88	4880	-5.64	20250206	4565	0.88	20250304	6120	-24.75	20240329	4565	0.88	20250304	0.09	N	130580	500	77 억		6729289	N	N	0	N	00	N
118	20250310	120809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4625	-5	5	-0.11	31583105	6846	90.56	4610	4665	4600	6010	3245	4630	4613.37	43.70	0	104	4653	4641	4623	4611	4593	4647	4617	77	1380	500	3330	5	1	15400000	712	6.86	0.79	12	0.04	674.00	5889.00	6130	20240227	-24.55	4565	20250304	1.31	4880	-5.23	20250206	4565	1.31	20250304	6120	-24.43	20240329	4565	1.31	20250304	0.09	N	130580	500	77 억		6729289	N	N	0	N	00	N
119	20250310	110809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4625	-5	5	-0.11	30500385	6612	87.46	4610	4665	4600	6010	3245	4630	4612.88	43.70	0	111	4653	4641	4623	4611	4593	4647	4617	77	1380	500	3330	5	1	15400000	712	6.86	0.79	12	0.04	674.00	5889.00	6130	20240227	-24.55	4565	20250304	1.31	4880	-5.23	20250206	4565	1.31	20250304	6120	-24.43	20240329	4565	1.31	20250304	0.09	N	130580	500	77 억		6729289	N	N	0	N	00	N
120	20250310	100809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4605	-25	5	-0.54	26179480	5675	75.07	4610	4665	4600	6010	3245	4630	4613.12	43.70	0	274	4653	4641	4623	4611	4593	4647	4617	77	1380	500	3330	5	1	15400000	709	6.83	0.78	12	0.04	674.00	5889.00	6130	20240227	-24.88	4565	20250304	0.88	4880	-5.64	20250206	4565	0.88	20250304	6120	-24.75	20240329	4565	0.88	20250304	0.09	N	130580	500	77 억		6729289	N	N	0	N	00	N
121	20250310	090811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4610	-20	5	-0.43	14929010	3234	42.78	4610	4665	4610	6010	3245	4630	4616.27	43.70	0	274	4653	4641	4623	4611	4593	4647	4617	77	1380	500	3330	5	1	15400000	710	6.84	0.78	12	0.02	674.00	5889.00	6130	20240227	-24.80	4565	20250304	0.99	4880	-5.53	20250206	4565	0.99	20250304	6120	-24.67	20240329	4565	0.99	20250304	0.09	N	130580	500	77 억		6729289	N	N	0	N	00	N
122	20250307	160807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4630	25	2	0.54	34905565	7560	54.82	4605	4635	4605	5980	3225	4605	4617.14	43.73	0	-109	4665	4635	4600	4570	4535	4617	4552	77	1375	500	3310	5	1	15400000	713	6.87	0.79	12	0.05	674.00	5889.00	6140	20240223	-24.59	4565	20250304	1.42	4880	-5.12	20250206	4565	1.42	20250304	6120	-24.35	20240329	4565	1.42	20250304	0.09	N	130580	500	77 억		6733924	N	N	0	N	00	N
123	20250307	150811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4620	15	2	0.33	34891685	7557	54.80	4605	4635	4605	5980	3225	4605	4617.13	43.73	0	-109	4665	4635	4600	4570	4535	4617	4552	77	1375	500	3310	5	1	15400000	711	6.85	0.78	12	0.05	674.00	5889.00	6140	20240223	-24.76	4565	20250304	1.20	4880	-5.33	20250206	4565	1.20	20250304	6120	-24.51	20240329	4565	1.20	20250304	0.09	N	130580	500	77 억		6733924	N	N	0	N	00	N
124	20250307	140808	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4615	10	2	0.22	30950715	6704	48.61	4605	4635	4605	5980	3225	4605	4616.75	43.73	0	-109	4665	4635	4600	4570	4535	4617	4552	77	1375	500	3310	5	1	15400000	711	6.85	0.78	12	0.04	674.00	5889.00	6140	20240223	-24.84	4565	20250304	1.10	4880	-5.43	20250206	4565	1.10	20250304	6120	-24.59	20240329	4565	1.10	20250304	0.09	N	130580	500	77 억		6733924	N	N	0	N	00	N
125	20250307	130810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4610	5	2	0.11	19937040	4317	31.31	4605	4635	4605	5980	3225	4605	4618.26	43.73	0	-163	4665	4635	4600	4570	4535	4617	4552	77	1375	500	3310	5	1	15400000	710	6.84	0.78	12	0.03	674.00	5889.00	6140	20240223	-24.92	4565	20250304	0.99	4880	-5.53	20250206	4565	0.99	20250304	6120	-24.67	20240329	4565	0.99	20250304	0.09	N	130580	500	77 억		6733924	N	N	0	N	00	N
126	20250307	120810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4605	0	3	0.00	18447635	3994	28.96	4605	4635	4605	5980	3225	4605	4618.84	43.73	0	-163	4665	4635	4600	4570	4535	4617	4552	77	1375	500	3310	5	1	15400000	709	6.83	0.78	12	0.03	674.00	5889.00	6140	20240223	-25.00	4565	20250304	0.88	4880	-5.64	20250206	4565	0.88	20250304	6120	-24.75	20240329	4565	0.88	20250304	0.09	N	130580	500	77 억		6733924	N	N	0	N	00	N
127	20250307	110809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4615	10	2	0.22	16555545	3584	25.99	4605	4635	4605	5980	3225	4605	4619.29	43.73	0	-163	4665	4635	4600	4570	4535	4617	4552	77	1375	500	3310	5	1	15400000	711	6.85	0.78	12	0.02	674.00	5889.00	6140	20240223	-24.84	4565	20250304	1.10	4880	-5.43	20250206	4565	1.10	20250304	6120	-24.59	20240329	4565	1.10	20250304	0.09	N	130580	500	77 억		6733924	N	N	0	N	00	N
128	20250307	100806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4620	15	2	0.33	12401725	2683	19.46	4605	4635	4605	5980	3225	4605	4622.34	43.73	0	-171	4665	4635	4600	4570	4535	4617	4552	77	1375	500	3310	5	1	15400000	711	6.85	0.78	12	0.02	674.00	5889.00	6140	20240223	-24.76	4565	20250304	1.20	4880	-5.33	20250206	4565	1.20	20250304	6120	-24.51	20240329	4565	1.20	20250304	0.09	N	130580	500	77 억		6733924	N	N	0	N	00	N
129	20250307	090811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4605	0	3	0.00	5692900	1233	8.94	4605	4630	4605	5980	3225	4605	4617.11	43.73	0	-171	4665	4635	4600	4570	4535	4617	4552	77	1375	500	3310	5	1	15400000	709	6.83	0.78	12	0.01	674.00	5889.00	6140	20240223	-25.00	4565	20250304	0.88	4880	-5.64	20250206	4565	0.88	20250304	6120	-24.75	20240329	4565	0.88	20250304	0.09	N	130580	500	77 억		6733924	N	N	0	N	00	N
130	20250306	160805	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4605	-25	5	-0.54	53501318	11659	673.15	4615	4630	4565	6010	3245	4630	4588.84	43.73	0	237	4686	4657	4636	4607	4586	4647	4597	77	1380	500	3330	5	1	15400000	709	6.83	0.78	12	0.08	674.00	5889.00	6140	20240223	-25.00	4565	20250306	0.88	4880	-5.64	20250206	4565	0.88	20250306	6120	-24.75	20240329	4565	0.88	20250306	0.09	N	130580	500	77 억		6734679	N	N	0	N	00	N
131	20250306	150803	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4605	-25	5	-0.54	53317118	11619	670.84	4615	4630	4565	6010	3245	4630	4588.79	43.73	0	249	4686	4657	4636	4607	4586	4647	4597	77	1380	500	3330	5	1	15400000	709	6.83	0.78	12	0.08	674.00	5889.00	6140	20240223	-25.00	4565	20250306	0.88	4880	-5.64	20250206	4565	0.88	20250306	6120	-24.75	20240329	4565	0.88	20250306	0.09	N	130580	500	77 억		6734679	N	N	0	N	00	N
132	20250306	140803	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4610	-20	5	-0.43	52691378	11483	662.99	4615	4630	4565	6010	3245	4630	4588.64	43.73	0	249	4686	4657	4636	4607	4586	4647	4597	77	1380	500	3330	5	1	15400000	710	6.84	0.78	12	0.07	674.00	5889.00	6140	20240223	-24.92	4565	20250306	0.99	4880	-5.53	20250206	4565	0.99	20250306	6120	-24.67	20240329	4565	0.99	20250306	0.09	N	130580	500	77 억		6734679	N	N	0	N	00	N
133	20250306	130804	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4605	-25	5	-0.54	51876558	11306	652.77	4615	4630	4565	6010	3245	4630	4588.41	43.73	0	249	4686	4657	4636	4607	4586	4647	4597	77	1380	500	3330	5	1	15400000	709	6.83	0.78	12	0.07	674.00	5889.00	6140	20240223	-25.00	4565	20250306	0.88	4880	-5.64	20250206	4565	0.88	20250306	6120	-24.75	20240329	4565	0.88	20250306	0.09	N	130580	500	77 억		6734679	N	N	0	N	00	N
134	20250306	120803	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4600	-30	5	-0.65	50238678	10950	632.22	4615	4630	4565	6010	3245	4630	4588.01	43.73	0	249	4686	4657	4636	4607	4586	4647	4597	77	1380	500	3330	5	1	15400000	708	6.82	0.78	12	0.07	674.00	5889.00	6140	20240223	-25.08	4565	20250306	0.77	4880	-5.74	20250206	4565	0.77	20250306	6120	-24.84	20240329	4565	0.77	20250306	0.09	N	130580	500	77 억		6734679	N	N	0	N	00	N
135	20250306	110800	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4600	-30	5	-0.65	48320745	10533	608.14	4615	4630	4565	6010	3245	4630	4587.56	43.73	0	249	4686	4657	4636	4607	4586	4647	4597	77	1380	500	3330	5	1	15400000	708	6.82	0.78	12	0.07	674.00	5889.00	6140	20240223	-25.08	4565	20250306	0.77	4880	-5.74	20250206	4565	0.77	20250306	6120	-24.84	20240329	4565	0.77	20250306	0.09	N	130580	500	77 억		6734679	N	N	0	N	00	N
136	20250306	100802	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4590	-40	5	-0.86	39350410	8582	495.50	4615	4630	4565	6010	3245	4630	4585.23	43.73	0	249	4686	4657	4636	4607	4586	4647	4597	77	1380	500	3330	5	1	15400000	707	6.81	0.78	12	0.06	674.00	5889.00	6140	20240223	-25.24	4565	20250306	0.55	4880	-5.94	20250206	4565	0.55	20250306	6120	-25.00	20240329	4565	0.55	20250306	0.09	N	130580	500	77 억		6734679	N	N	0	N	00	N
137	20250306	090806	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4630	0	3	0.00	766810	166	9.58	4615	4630	4615	6010	3245	4630	4619.34	43.73	0	1	4686	4657	4636	4607	4586	4647	4597	77	1380	500	3330	5	1	15400000	713	6.87	0.79	12	0.00	674.00	5889.00	6140	20240223	-24.59	4565	20250304	1.42	4880	-5.12	20250206	4565	1.42	20250304	6120	-24.35	20240329	4565	1.42	20250304	0.09	N	130580	500	77 억		6734679	N	N	0	N	00	N
138	20250305	160755	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4630	-15	5	-0.32	8020645	1732	9.41	4660	4665	4615	6030	3255	4645	4630.86	43.74	0	-486	4758	4701	4633	4576	4508	4730	4605	77	1385	500	3340	5	1	15400000	713	6.87	0.79	12	0.01	674.00	5889.00	6140	20240223	-24.59	4565	20250304	1.42	4880	-5.12	20250206	4565	1.42	20250304	6120	-24.35	20240329	4565	1.42	20250304	0.09	N	130580	500	77 억		6735670	N	N	0	N	00	N
139	20250305	150758	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4640	-5	5	-0.11	7594285	1640	8.91	4660	4665	4615	6030	3255	4645	4630.66	43.74	0	-484	4758	4701	4633	4576	4508	4730	4605	77	1385	500	3340	5	1	15400000	715	6.88	0.79	12	0.01	674.00	5889.00	6140	20240223	-24.43	4565	20250304	1.64	4880	-4.92	20250206	4565	1.64	20250304	6120	-24.18	20240329	4565	1.64	20250304	0.09	N	130580	500	77 억		6735670	N	N	0	N	00	N
140	20250305	140757	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4635	-10	5	-0.22	7186015	1552	8.43	4660	4665	4615	6030	3255	4645	4630.16	43.74	0	-485	4758	4701	4633	4576	4508	4730	4605	77	1385	500	3340	5	1	15400000	714	6.88	0.79	12	0.01	674.00	5889.00	6140	20240223	-24.51	4565	20250304	1.53	4880	-5.02	20250206	4565	1.53	20250304	6120	-24.26	20240329	4565	1.53	20250304	0.09	N	130580	500	77 억		6735670	N	N	0	N	00	N
141	20250305	130753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4630	-15	5	-0.32	6300685	1361	7.40	4660	4665	4615	6030	3255	4645	4629.45	43.74	0	-448	4758	4701	4633	4576	4508	4730	4605	77	1385	500	3340	5	1	15400000	713	6.87	0.79	12	0.01	674.00	5889.00	6140	20240223	-24.59	4565	20250304	1.42	4880	-5.12	20250206	4565	1.42	20250304	6120	-24.35	20240329	4565	1.42	20250304	0.09	N	130580	500	77 억		6735670	N	N	0	N	00	N
142	20250305	120756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4625	-20	5	-0.43	6180305	1335	7.25	4660	4665	4615	6030	3255	4645	4629.44	43.74	0	-442	4758	4701	4633	4576	4508	4730	4605	77	1385	500	3340	5	1	15400000	712	6.86	0.79	12	0.01	674.00	5889.00	6140	20240223	-24.67	4565	20250304	1.31	4880	-5.23	20250206	4565	1.31	20250304	6120	-24.43	20240329	4565	1.31	20250304	0.09	N	130580	500	77 억		6735670	N	N	0	N	00	N
143	20250305	110752	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4635	-10	5	-0.22	4877885	1053	5.72	4660	4665	4625	6030	3255	4645	4632.37	43.74	0	-426	4758	4701	4633	4576	4508	4730	4605	77	1385	500	3340	5	1	15400000	714	6.88	0.79	12	0.01	674.00	5889.00	6140	20240223	-24.51	4565	20250304	1.53	4880	-5.02	20250206	4565	1.53	20250304	6120	-24.26	20240329	4565	1.53	20250304	0.09	N	130580	500	77 억		6735670	N	N	0	N	00	N
144	20250305	100756	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4635	-10	5	-0.22	4822265	1041	5.66	4660	4665	4625	6030	3255	4645	4632.34	43.74	0	-426	4758	4701	4633	4576	4508	4730	4605	77	1385	500	3340	5	1	15400000	714	6.88	0.79	12	0.01	674.00	5889.00	6140	20240223	-24.51	4565	20250304	1.53	4880	-5.02	20250206	4565	1.53	20250304	6120	-24.26	20240329	4565	1.53	20250304	0.09	N	130580	500	77 억		6735670	N	N	0	N	00	N
145	20250305	090754	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4660	15	2	0.32	195030	42	0.23	4660	4660	4635	6030	3255	4645	4643.57	43.74	0	-3	4758	4701	4633	4576	4508	4730	4605	77	1385	500	3340	5	1	15400000	718	6.91	0.79	12	0.00	674.00	5889.00	6140	20240223	-24.10	4565	20250304	2.08	4880	-4.51	20250206	4565	2.08	20250304	6120	-23.86	20240329	4565	2.08	20250304	0.09	N	130580	500	77 억		6735670	N	N	0	N	00	N
146	20250304	160747	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4645	45	2	0.98	84751827	18404	164.87	4600	4690	4565	5980	3220	4600	4605.08	43.75	0	3541	4733	4666	4623	4556	4513	4645	4535	77	1380	500	3310	5	1	15400000	715	6.89	0.79	12	0.12	674.00	5889.00	6140	20240223	-24.35	4565	20250304	1.75	4880	-4.82	20250206	4565	1.75	20250304	6120	-24.10	20240329	4565	1.75	20250304	0.08	N	130580	500	77 억		6738017	N	N	0	N	00	N
147	20250304	150742	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4615	15	2	0.33	83734847	18184	162.90	4600	4690	4565	5980	3220	4600	4604.86	43.75	0	3576	4733	4666	4623	4556	4513	4645	4535	77	1380	500	3310	5	1	15400000	711	6.85	0.78	12	0.12	674.00	5889.00	6140	20240223	-24.84	4565	20250304	1.10	4880	-5.43	20250206	4565	1.10	20250304	6120	-24.59	20240329	4565	1.10	20250304	0.08	N	130580	500	77 억		6738017	N	N	0	N	00	N
148	20250304	140747	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4620	20	2	0.43	77243257	16774	150.26	4600	4690	4565	5980	3220	4600	4604.94	43.75	0	3517	4733	4666	4623	4556	4513	4645	4535	77	1380	500	3310	5	1	15400000	711	6.85	0.78	12	0.11	674.00	5889.00	6140	20240223	-24.76	4565	20250304	1.20	4880	-5.33	20250206	4565	1.20	20250304	6120	-24.51	20240329	4565	1.20	20250304	0.08	N	130580	500	77 억		6738017	N	N	0	N	00	N
149	20250304	130744	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4640	40	2	0.87	49777742	10818	96.91	4600	4690	4565	5980	3220	4600	4601.38	43.75	0	2242	4733	4666	4623	4556	4513	4645	4535	77	1380	500	3310	5	1	15400000	715	6.88	0.79	12	0.07	674.00	5889.00	6140	20240223	-24.43	4565	20250304	1.64	4880	-4.92	20250206	4565	1.64	20250304	6120	-24.18	20240329	4565	1.64	20250304	0.08	N	130580	500	77 억		6738017	N	N	0	N	00	N
150	20250304	120744	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	4615	15	2	0.33	42526687	9242	82.79	4600	4690	4565	5980	3220	4600	4601.46	43.75	0	2069	4733	4666	4623	4556	4513	4645	4535	77	1380	500	3310	5	1	15400000	711	6.85	0.78	12	0.06	674.00	5889.00	6140	20240223	-24.84	4565	20250304	1.10	4880	-5.43	20250206	4565	1.10	20250304	6120	-24.59	20240329	4565	1.10	20250304	0.08	N	130580	500	77 억		6738017	N	N	0	N	00	N
151	20250304	110746	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4610	10	2	0.22	21554110	4670	41.83	4600	4690	4590	5980	3220	4600	4615.44	43.75	0	904	4733	4666	4623	4556	4513	4645	4535	77	1380	500	3310	5	1	15400000	710	6.84	0.78	12	0.03	674.00	5889.00	6140	20240223	-24.92	4580	20250228	0.66	4880	-5.53	20250206	4580	0.66	20250228	6120	-24.67	20240329	4580	0.66	20250228	0.08	N	130580	500	77 억		6738017	N	N	0	N	00	N
152	20250304	100741	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4635	35	2	0.76	10383930	2256	20.21	4600	4640	4590	5980	3220	4600	4602.81	43.75	0	483	4733	4666	4623	4556	4513	4645	4535	77	1380	500	3310	5	1	15400000	714	6.88	0.79	12	0.01	674.00	5889.00	6140	20240223	-24.51	4580	20250228	1.20	4880	-5.02	20250206	4580	1.20	20250228	6120	-24.26	20240329	4580	1.20	20250228	0.08	N	130580	500	77 억		6738017	N	N	0	N	00	N
153	20250304	090739	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4640	40	2	0.87	143140	31	0.28	4600	4640	4600	5980	3220	4600	4617.42	43.75	0	6	4733	4666	4623	4556	4513	4645	4535	77	1380	500	3310	5	1	15400000	715	6.88	0.79	12	0.00	674.00	5889.00	6140	20240223	-24.43	4580	20250228	1.31	4880	-4.92	20250206	4580	1.31	20250228	6120	-24.18	20240329	4580	1.31	20250228	0.08	N	130580	500	77 억		6738017	N	N	0	N	00	N