KissMeData/230360/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161034	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8160	10	2	0.12	426440385	52656	184.68	8230	8230	7980	10590	5710	8150	8098.61	10.86	-7265	8263	8206	8143	8086	8023	8235	8115	33	2440	100	5860	10	1	31468029	2568	6.57	1.16	12	0.17	1242.00	7033.00	14990	20240417	-45.56	7980	20250328	2.26	10920	-25.27	20250116	7980	2.26	20250328	14990	-45.56	20240417	7980	2.26	20250328	0.94	N	230360	100	32 억	3417565	N	N	2	N	N
3	20250328	151037	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8100	-50	5	-0.61	392980835	48534	170.22	8230	8230	7980	10590	5710	8150	8097.02	10.86	-5350	8263	8206	8143	8086	8023	8235	8115	33	2440	100	5860	10	1	31468029	2549	6.52	1.15	12	0.15	1242.00	7033.00	14990	20240417	-45.96	7980	20250328	1.50	10920	-25.82	20250116	7980	1.50	20250328	14990	-45.96	20240417	7980	1.50	20250328	0.94	N	230360	100	32 억	3417565	N	N	147	N	N
4	20250328	141039	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8150	0	3	0.00	327027765	40428	141.79	8230	8230	7980	10590	5710	8150	8089.14	10.86	-3146	8263	8206	8143	8086	8023	8235	8115	33	2440	100	5860	10	1	31468029	2565	6.56	1.16	12	0.13	1242.00	7033.00	14990	20240417	-45.63	7980	20250328	2.13	10920	-25.37	20250116	7980	2.13	20250328	14990	-45.63	20240417	7980	2.13	20250328	0.94	N	230360	100	32 억	3417565	N	N	147	N	N
5	20250328	131036	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8140	-10	5	-0.12	289260885	35781	125.49	8230	8230	7980	10590	5710	8150	8084.20	10.86	-2694	8263	8206	8143	8086	8023	8235	8115	33	2440	100	5860	10	1	31468029	2561	6.55	1.16	12	0.11	1242.00	7033.00	14990	20240417	-45.70	7980	20250328	2.01	10920	-25.46	20250116	7980	2.01	20250328	14990	-45.70	20240417	7980	2.01	20250328	0.94	N	230360	100	32 억	3417565	N	N	147	N	N
6	20250328	121036	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8150	0	3	0.00	273381095	33831	118.66	8230	8230	7980	10590	5710	8150	8080.79	10.86	-2517	8263	8206	8143	8086	8023	8235	8115	33	2440	100	5860	10	1	31468029	2565	6.56	1.16	12	0.11	1242.00	7033.00	14990	20240417	-45.63	7980	20250328	2.13	10920	-25.37	20250116	7980	2.13	20250328	14990	-45.63	20240417	7980	2.13	20250328	0.94	N	230360	100	32 억	3417565	N	N	147	N	N
7	20250328	111031	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8130	-20	5	-0.25	252600055	31278	109.70	8230	8230	7980	10590	5710	8150	8075.97	10.86	-2142	8263	8206	8143	8086	8023	8235	8115	33	2440	100	5860	10	1	31468029	2558	6.55	1.16	12	0.10	1242.00	7033.00	14990	20240417	-45.76	7980	20250328	1.88	10920	-25.55	20250116	7980	1.88	20250328	14990	-45.76	20240417	7980	1.88	20250328	0.94	N	230360	100	32 억	3417565	N	N	147	N	N
8	20250328	101040	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8110	-40	5	-0.49	191162475	23719	83.19	8230	8230	7980	10590	5710	8150	8059.47	10.86	-3233	8263	8206	8143	8086	8023	8235	8115	33	2440	100	5860	10	1	31468029	2552	6.53	1.15	12	0.08	1242.00	7033.00	14990	20240417	-45.90	7980	20250328	1.63	10920	-25.73	20250116	7980	1.63	20250328	14990	-45.90	20240417	7980	1.63	20250328	0.94	N	230360	100	32 억	3417565	N	N	147	N	N
9	20250328	091045	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8030	-120	5	-1.47	74965090	9314	32.67	8230	8230	7980	10590	5710	8150	8048.65	10.86	-1046	8263	8206	8143	8086	8023	8235	8115	33	2440	100	5860	10	1	31468029	2527	6.47	1.14	12	0.03	1242.00	7033.00	14990	20240417	-46.43	7980	20250328	0.63	10920	-26.47	20250116	7980	0.63	20250328	14990	-46.43	20240417	7980	0.63	20250328	0.94	N	230360	100	32 억	3417565	N	N	147	N	N
10	20250327	162352	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8150	0	3	0.00	230652675	28293	36.55	8140	8200	8080	10590	5710	8150	8152.30	10.88	-6662	8376	8262	8156	8042	7936	8210	7990	33	2440	100	5860	10	1	31468029	2565	6.56	1.16	12	0.09	1242.00	7033.00	14990	20240417	-45.63	8050	20250326	1.24	10920	-25.37	20250116	8050	1.24	20250326	14990	-45.63	20240417	8050	1.24	20250326	0.92	N	230360	100	32 억	3422333	N	N	147	N	N
11	20250327	151035	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8150	0	3	0.00	215743655	26463	34.18	8140	8200	8080	10590	5710	8150	8152.65	10.88	-6243	8376	8262	8156	8042	7936	8210	7990	33	2440	100	5860	10	1	31468029	2565	6.56	1.16	12	0.08	1242.00	7033.00	14990	20240417	-45.63	8050	20250326	1.24	10920	-25.37	20250116	8050	1.24	20250326	14990	-45.63	20240417	8050	1.24	20250326	0.92	N	230360	100	32 억	3422333	N	N	8	N	N
12	20250327	141037	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8190	40	2	0.49	138826625	17003	21.96	8140	8200	8110	10590	5710	8150	8164.83	10.88	-4854	8376	8262	8156	8042	7936	8210	7990	33	2440	100	5860	10	1	31468029	2577	6.59	1.16	12	0.05	1242.00	7033.00	14990	20240417	-45.36	8050	20250326	1.74	10920	-25.00	20250116	8050	1.74	20250326	14990	-45.36	20240417	8050	1.74	20250326	0.92	N	230360	100	32 억	3422333	N	N	8	N	N
13	20250327	131031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8165	15	2	0.18	115111265	14101	18.21	8140	8200	8110	10590	5710	8150	8163.34	10.88	-4103	8376	8262	8156	8042	7936	8210	7990	33	2440	100	5860	10	1	31468029	2569	6.57	1.16	12	0.04	1242.00	7033.00	14990	20240417	-45.53	8050	20250326	1.43	10920	-25.23	20250116	8050	1.43	20250326	14990	-45.53	20240417	8050	1.43	20250326	0.92	N	230360	100	32 억	3422333	N	N	8	N	N
14	20250327	121040	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8180	30	2	0.37	94915445	11631	15.02	8140	8200	8110	10590	5710	8150	8160.56	10.88	-3326	8376	8262	8156	8042	7936	8210	7990	33	2440	100	5860	10	1	31468029	2574	6.59	1.16	12	0.04	1242.00	7033.00	14990	20240417	-45.43	8050	20250326	1.61	10920	-25.09	20250116	8050	1.61	20250326	14990	-45.43	20240417	8050	1.61	20250326	0.92	N	230360	100	32 억	3422333	N	N	8	N	N
15	20250327	111036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8190	40	2	0.49	78165035	9584	12.38	8140	8200	8110	10590	5710	8150	8155.78	10.88	-2918	8376	8262	8156	8042	7936	8210	7990	33	2440	100	5860	10	1	31468029	2577	6.59	1.16	12	0.03	1242.00	7033.00	14990	20240417	-45.36	8050	20250326	1.74	10920	-25.00	20250116	8050	1.74	20250326	14990	-45.36	20240417	8050	1.74	20250326	0.92	N	230360	100	32 억	3422333	N	N	8	N	N
16	20250327	101032	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8160	10	2	0.12	47366290	5817	7.51	8140	8180	8110	10590	5710	8150	8142.74	10.88	-1707	8376	8262	8156	8042	7936	8210	7990	33	2440	100	5860	10	1	31468029	2568	6.57	1.16	12	0.02	1242.00	7033.00	14990	20240417	-45.56	8050	20250326	1.37	10920	-25.27	20250116	8050	1.37	20250326	14990	-45.56	20240417	8050	1.37	20250326	0.92	N	230360	100	32 억	3422333	N	N	8	N	N
17	20250327	091036	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8160	10	2	0.12	7611130	935	1.21	8140	8160	8110	10590	5710	8150	8140.25	10.88	-251	8376	8262	8156	8042	7936	8210	7990	33	2440	100	5860	10	1	31468029	2568	6.57	1.16	12	0.00	1242.00	7033.00	14990	20240417	-45.56	8050	20250326	1.37	10920	-25.27	20250116	8050	1.37	20250326	14990	-45.56	20240417	8050	1.37	20250326	0.92	N	230360	100	32 억	3422333	N	N	8	N	N
18	20250326	161023	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8150	-60	5	-0.73	619323005	76464	54.40	8180	8270	8050	10670	5750	8210	8099.52	10.61	-5796	8610	8410	8290	8090	7970	8350	8030	33	2460	100	5910	10	1	31468029	2565	6.56	1.16	12	0.24	1242.00	7033.00	14990	20240417	-45.63	8050	20250326	1.24	10920	-25.37	20250116	8050	1.24	20250326	14990	-45.63	20240417	8050	1.24	20250326	0.88	N	230360	100	32 억	3338236	N	N	8	N	N
19	20250326	151027	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8100	-110	5	-1.34	599362485	74010	52.66	8180	8270	8050	10670	5750	8210	8098.40	10.61	-5683	8610	8410	8290	8090	7970	8350	8030	33	2460	100	5910	10	1	31468029	2549	6.52	1.15	12	0.24	1242.00	7033.00	14990	20240417	-45.96	8050	20250326	0.62	10920	-25.82	20250116	8050	0.62	20250326	14990	-45.96	20240417	8050	0.62	20250326	0.88	N	230360	100	32 억	3338236	N	N	8	N	N
20	20250326	141025	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8120	-90	5	-1.10	546008015	67431	47.98	8180	8270	8050	10670	5750	8210	8097.28	10.61	-5304	8610	8410	8290	8090	7970	8350	8030	33	2460	100	5910	10	1	31468029	2555	6.54	1.15	12	0.21	1242.00	7033.00	14990	20240417	-45.83	8050	20250326	0.87	10920	-25.64	20250116	8050	0.87	20250326	14990	-45.83	20240417	8050	0.87	20250326	0.88	N	230360	100	32 억	3338236	N	N	8	N	N
21	20250326	131027	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8120	-90	5	-1.10	490233350	60550	43.08	8180	8270	8050	10670	5750	8210	8096.34	10.61	-5952	8610	8410	8290	8090	7970	8350	8030	33	2460	100	5910	10	1	31468029	2555	6.54	1.15	12	0.19	1242.00	7033.00	14990	20240417	-45.83	8050	20250326	0.87	10920	-25.64	20250116	8050	0.87	20250326	14990	-45.83	20240417	8050	0.87	20250326	0.88	N	230360	100	32 억	3338236	N	N	8	N	N
22	20250326	121032	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8090	-120	5	-1.46	419772440	51861	36.90	8180	8270	8050	10670	5750	8210	8094.18	10.61	-5458	8610	8410	8290	8090	7970	8350	8030	33	2460	100	5910	10	1	31468029	2546	6.51	1.15	12	0.16	1242.00	7033.00	14990	20240417	-46.03	8050	20250326	0.50	10920	-25.92	20250116	8050	0.50	20250326	14990	-46.03	20240417	8050	0.50	20250326	0.88	N	230360	100	32 억	3338236	N	N	8	N	N
23	20250326	111028	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8100	-110	5	-1.34	374744590	46308	32.95	8180	8270	8050	10670	5750	8210	8092.44	10.61	-4218	8610	8410	8290	8090	7970	8350	8030	33	2460	100	5910	10	1	31468029	2549	6.52	1.15	12	0.15	1242.00	7033.00	14990	20240417	-45.96	8050	20250326	0.62	10920	-25.82	20250116	8050	0.62	20250326	14990	-45.96	20240417	8050	0.62	20250326	0.88	N	230360	100	32 억	3338236	N	N	8	N	N
24	20250326	101027	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8060	-150	5	-1.83	209316670	25803	18.36	8180	8270	8050	10670	5750	8210	8112.11	10.61	-7045	8610	8410	8290	8090	7970	8350	8030	33	2460	100	5910	10	1	31468029	2536	6.49	1.15	12	0.08	1242.00	7033.00	14990	20240417	-46.23	8050	20250326	0.12	10920	-26.19	20250116	8050	0.12	20250326	14990	-46.23	20240417	8050	0.12	20250326	0.88	N	230360	100	32 억	3338236	N	N	8	N	N
25	20250326	091028	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8200	-10	5	-0.12	15322440	1869	1.33	8180	8270	8180	10670	5750	8210	8198.20	10.61	-67	8610	8410	8290	8090	7970	8350	8030	33	2460	100	5910	10	1	31468029	2580	6.60	1.17	12	0.01	1242.00	7033.00	14990	20240417	-45.30	8170	20250325	0.37	10920	-24.91	20250116	8170	0.37	20250325	14990	-45.30	20240417	8170	0.37	20250325	0.88	N	230360	100	32 억	3338236	N	N	8	N	N
26	20250325	161020	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8210	-220	5	-2.61	1158559330	140413	110.81	8490	8490	8170	10950	5910	8430	8251.08	10.53	-97	8850	8640	8520	8310	8190	8580	8250	33	2520	100	6060	10	1	31468029	2584	6.61	1.17	12	0.45	1242.00	7033.00	14990	20240417	-45.23	8170	20250325	0.49	10920	-24.82	20250116	8170	0.49	20250325	14990	-45.23	20240417	8170	0.49	20250325	0.88	N	230360	100	32 억	3315140	N	N	8	N	N
27	20250325	151023	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8180	-250	5	-2.97	1107603270	134194	105.90	8490	8490	8170	10950	5910	8430	8253.75	10.53	161	8850	8640	8520	8310	8190	8580	8250	33	2520	100	6060	10	1	31468029	2574	6.59	1.16	12	0.43	1242.00	7033.00	14990	20240417	-45.43	8170	20250325	0.12	10920	-25.09	20250116	8170	0.12	20250325	14990	-45.43	20240417	8170	0.12	20250325	0.88	N	230360	100	32 억	3315140	N	N	0	N	N
28	20250325	141019	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8190	-240	5	-2.85	971574800	117596	92.81	8490	8490	8180	10950	5910	8430	8261.97	10.53	2296	8850	8640	8520	8310	8190	8580	8250	33	2520	100	6060	10	1	31468029	2577	6.59	1.16	12	0.37	1242.00	7033.00	14990	20240417	-45.36	8180	20250325	0.12	10920	-25.00	20250116	8180	0.12	20250325	14990	-45.36	20240417	8180	0.12	20250325	0.88	N	230360	100	32 억	3315140	N	N	0	N	N
29	20250325	131111	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8200	-230	5	-2.73	845979370	102280	80.72	8490	8490	8190	10950	5910	8430	8271.21	10.53	3804	8850	8640	8520	8310	8190	8580	8250	33	2520	100	6060	10	1	31468029	2580	6.60	1.17	12	0.33	1242.00	7033.00	14990	20240417	-45.30	8190	20250325	0.12	10920	-24.91	20250116	8190	0.12	20250325	14990	-45.30	20240417	8190	0.12	20250325	0.88	N	230360	100	32 억	3315140	N	N	0	N	N
30	20250325	121020	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8220	-210	5	-2.49	795102230	96085	75.83	8490	8490	8190	10950	5910	8430	8274.99	10.53	5405	8850	8640	8520	8310	8190	8580	8250	33	2520	100	6060	10	1	31468029	2587	6.62	1.17	12	0.31	1242.00	7033.00	14990	20240417	-45.16	8190	20250325	0.37	10920	-24.73	20250116	8190	0.37	20250325	14990	-45.16	20240417	8190	0.37	20250325	0.88	N	230360	100	32 억	3315140	N	N	0	N	N
31	20250325	111019	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8270	-160	5	-1.90	424788570	51013	40.26	8490	8490	8270	10950	5910	8430	8327.07	10.53	-7459	8850	8640	8520	8310	8190	8580	8250	33	2520	100	6060	10	1	31468029	2602	6.66	1.18	12	0.16	1242.00	7033.00	14990	20240417	-44.83	8270	20250325	0.00	10920	-24.27	20250116	8270	0.00	20250325	14990	-44.83	20240417	8270	0.00	20250325	0.88	N	230360	100	32 억	3315140	N	N	0	N	N
32	20250325	101031	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8340	-90	5	-1.07	177112120	21140	16.68	8490	8490	8330	10950	5910	8430	8378.06	10.53	-6492	8850	8640	8520	8310	8190	8580	8250	33	2520	100	6060	10	1	31468029	2624	6.71	1.19	12	0.07	1242.00	7033.00	14990	20240417	-44.36	8330	20250325	0.12	10920	-23.63	20250116	8330	0.12	20250325	14990	-44.36	20240417	8330	0.12	20250325	0.88	N	230360	100	32 억	3315140	N	N	0	N	N
33	20250325	091029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8440	10	2	0.12	12757040	1511	1.19	8490	8490	8430	10950	5910	8430	8442.78	10.53	-722	8850	8640	8520	8310	8190	8580	8250	33	2520	100	6060	10	1	31468029	2656	6.80	1.20	12	0.00	1242.00	7033.00	14990	20240417	-43.70	8400	20250324	0.48	10920	-22.71	20250116	8400	0.48	20250324	14990	-43.70	20240417	8400	0.48	20250324	0.88	N	230360	100	32 억	3315140	N	N	0	N	N
34	20250324	161018	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8430	-280	5	-3.21	1076944945	126591	203.35	8710	8730	8400	11320	6100	8710	8507.37	10.26	-24621	8916	8812	8686	8582	8456	8750	8520	33	2610	100	6270	10	1	31468029	2653	6.79	1.20	12	0.40	1242.00	7033.00	14990	20240417	-43.76	8400	20250324	0.36	10920	-22.80	20250116	8400	0.36	20250324	14990	-43.76	20240417	8400	0.36	20250324	0.88	N	230360	100	32 억	3229458	N	N	4	N	N
35	20250324	151024	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8410	-300	5	-3.44	1048402585	123202	197.91	8710	8730	8400	11320	6100	8710	8509.62	10.26	-24092	8916	8812	8686	8582	8456	8750	8520	33	2610	100	6270	10	1	31468029	2646	6.77	1.20	12	0.39	1242.00	7033.00	14990	20240417	-43.90	8400	20250324	0.12	10920	-22.99	20250116	8400	0.12	20250324	14990	-43.90	20240417	8400	0.12	20250324	0.88	N	230360	100	32 억	3229458	N	N	4	N	N
36	20250324	141025	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8490	-220	5	-2.53	776762800	91021	146.21	8710	8730	8460	11320	6100	8710	8533.89	10.26	-21593	8916	8812	8686	8582	8456	8750	8520	33	2610	100	6270	10	1	31468029	2672	6.84	1.21	12	0.29	1242.00	7033.00	14990	20240417	-43.36	8460	20250324	0.35	10920	-22.25	20250116	8460	0.35	20250324	14990	-43.36	20240417	8460	0.35	20250324	0.88	N	230360	100	32 억	3229458	N	N	4	N	N
37	20250324	131026	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8530	-180	5	-2.07	543858990	63605	102.17	8710	8730	8510	11320	6100	8710	8550.57	10.26	-10940	8916	8812	8686	8582	8456	8750	8520	33	2610	100	6270	10	1	31468029	2684	6.87	1.21	12	0.20	1242.00	7033.00	14990	20240417	-43.10	8510	20250324	0.24	10920	-21.89	20250116	8510	0.24	20250324	14990	-43.10	20240417	8510	0.24	20250324	0.88	N	230360	100	32 억	3229458	N	N	4	N	N
38	20250324	121024	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8520	-190	5	-2.18	458297760	53560	86.04	8710	8730	8510	11320	6100	8710	8556.72	10.26	-9242	8916	8812	8686	8582	8456	8750	8520	33	2610	100	6270	10	1	31468029	2681	6.86	1.21	12	0.17	1242.00	7033.00	14990	20240417	-43.16	8510	20250324	0.12	10920	-21.98	20250116	8510	0.12	20250324	14990	-43.16	20240417	8510	0.12	20250324	0.88	N	230360	100	32 억	3229458	N	N	4	N	N
39	20250324	111023	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8550	-160	5	-1.84	315908985	36862	59.21	8710	8730	8530	11320	6100	8710	8570.04	10.26	-7044	8916	8812	8686	8582	8456	8750	8520	33	2610	100	6270	10	1	31468029	2691	6.88	1.22	12	0.12	1242.00	7033.00	14990	20240417	-42.96	8530	20250324	0.23	10920	-21.70	20250116	8530	0.23	20250324	14990	-42.96	20240417	8530	0.23	20250324	0.88	N	230360	100	32 억	3229458	N	N	4	N	N
40	20250324	101020	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8570	-140	5	-1.61	220232470	25672	41.24	8710	8730	8530	11320	6100	8710	8578.70	10.26	-5074	8916	8812	8686	8582	8456	8750	8520	33	2610	100	6270	10	1	31468029	2697	6.90	1.22	12	0.08	1242.00	7033.00	14990	20240417	-42.83	8530	20250324	0.47	10920	-21.52	20250116	8530	0.47	20250324	14990	-42.83	20240417	8530	0.47	20250324	0.88	N	230360	100	32 억	3229458	N	N	4	N	N
41	20250324	091021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8620	-90	5	-1.03	35832550	4146	6.66	8710	8730	8600	11320	6100	8710	8642.68	10.26	-695	8916	8812	8686	8582	8456	8750	8520	33	2610	100	6270	10	1	31468029	2713	6.94	1.23	12	0.01	1242.00	7033.00	14990	20240417	-42.49	8560	20250321	0.70	10920	-21.06	20250116	8560	0.70	20250321	14990	-42.49	20240417	8560	0.70	20250321	0.88	N	230360	100	32 억	3229458	N	N	4	N	N
42	20250321	161037	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8710	-10	5	-0.11	532746190	61380	47.37	8780	8790	8560	11330	6110	8720	8679.45	10.24	-10745	9093	8906	8753	8566	8413	8830	8490	33	2610	100	6270	10	1	31468029	2741	7.01	1.24	12	0.20	1242.00	7033.00	14990	20240417	-41.89	8560	20250321	1.75	10920	-20.24	20250116	8560	1.75	20250321	14990	-41.89	20240417	8560	1.75	20250321	0.91	N	230360	100	32 억	3223254	N	N	4	N	N
43	20250321	151022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8740	20	2	0.23	304995895	35052	27.05	8780	8790	8610	11330	6110	8720	8701.24	10.24	-10401	9093	8906	8753	8566	8413	8830	8490	33	2610	100	6270	10	1	31468029	2750	7.04	1.24	12	0.11	1242.00	7033.00	14990	20240417	-41.69	8600	20250320	1.63	10920	-19.96	20250116	8600	1.63	20250320	14990	-41.69	20240417	8600	1.63	20250320	0.91	N	230360	100	32 억	3223254	N	N	18	N	N
44	20250321	141022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8770	50	2	0.57	271847560	31262	24.13	8780	8790	8610	11330	6110	8720	8695.78	10.24	-10178	9093	8906	8753	8566	8413	8830	8490	33	2610	100	6270	10	1	31468029	2760	7.06	1.25	12	0.10	1242.00	7033.00	14990	20240417	-41.49	8600	20250320	1.98	10920	-19.69	20250116	8600	1.98	20250320	14990	-41.49	20240417	8600	1.98	20250320	0.91	N	230360	100	32 억	3223254	N	N	18	N	N
45	20250321	131024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8780	60	2	0.69	238475300	27453	21.19	8780	8790	8610	11330	6110	8720	8686.68	10.24	-8498	9093	8906	8753	8566	8413	8830	8490	33	2610	100	6270	10	1	31468029	2763	7.07	1.25	12	0.09	1242.00	7033.00	14990	20240417	-41.43	8600	20250320	2.09	10920	-19.60	20250116	8600	2.09	20250320	14990	-41.43	20240417	8600	2.09	20250320	0.91	N	230360	100	32 억	3223254	N	N	18	N	N
46	20250321	121024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8770	50	2	0.57	213410630	24597	18.98	8780	8780	8610	11330	6110	8720	8676.29	10.24	-8581	9093	8906	8753	8566	8413	8830	8490	33	2610	100	6270	10	1	31468029	2760	7.06	1.25	12	0.08	1242.00	7033.00	14990	20240417	-41.49	8600	20250320	1.98	10920	-19.69	20250116	8600	1.98	20250320	14990	-41.49	20240417	8600	1.98	20250320	0.91	N	230360	100	32 억	3223254	N	N	18	N	N
47	20250321	111023	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8720	0	3	0.00	187580565	21642	16.70	8780	8780	8610	11330	6110	8720	8667.43	10.24	-8695	9093	8906	8753	8566	8413	8830	8490	33	2610	100	6270	10	1	31468029	2744	7.02	1.24	12	0.07	1242.00	7033.00	14990	20240417	-41.83	8600	20250320	1.40	10920	-20.15	20250116	8600	1.40	20250320	14990	-41.83	20240417	8600	1.40	20250320	0.91	N	230360	100	32 억	3223254	N	N	18	N	N
48	20250321	101025	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8695	-25	5	-0.29	151816280	17532	13.53	8780	8780	8610	11330	6110	8720	8659.38	10.24	-7709	9093	8906	8753	8566	8413	8830	8490	33	2610	100	6270	10	1	31468029	2736	7.00	1.24	12	0.06	1242.00	7033.00	14990	20240417	-41.99	8600	20250320	1.10	10920	-20.38	20250116	8600	1.10	20250320	14990	-41.99	20240417	8600	1.10	20250320	0.91	N	230360	100	32 억	3223254	N	N	18	N	N
49	20250321	091031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8710	-10	5	-0.11	30967160	3558	2.75	8780	8780	8610	11330	6110	8720	8703.53	10.24	-2519	9093	8906	8753	8566	8413	8830	8490	33	2610	100	6270	10	1	31468029	2741	7.01	1.24	12	0.01	1242.00	7033.00	14990	20240417	-41.89	8600	20250320	1.28	10920	-20.24	20250116	8600	1.28	20250320	14990	-41.89	20240417	8600	1.28	20250320	0.91	N	230360	100	32 억	3223254	N	N	18	N	N
50	20250320	161637	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8720	-180	5	-2.02	1132343855	129082	212.90	8930	8940	8600	11570	6230	8900	8772.46	10.26	-4691	9033	8966	8903	8836	8773	8965	8835	33	2670	100	6400	10	1	31468029	2744	7.02	1.24	12	0.41	1242.00	7033.00	14990	20240417	-41.83	8600	20250320	1.40	10920	-20.15	20250116	8600	1.40	20250320	14990	-41.83	20240417	8600	1.40	20250320	0.92	N	230360	100	32 억	3228478	N	N	18	N	N
51	20250320	151020	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	8670	-230	5	-2.58	1001476605	114044	188.10	8930	8940	8600	11570	6230	8900	8781.49	10.26	-2835	9033	8966	8903	8836	8773	8965	8835	33	2670	100	6400	10	1	31468029	2728	6.98	1.23	12	0.36	1242.00	7033.00	14990	20240417	-42.16	8600	20250320	0.81	10920	-20.60	20250116	8600	0.81	20250320	14990	-42.16	20240417	8600	0.81	20250320	0.92	N	230360	100	32 억	3228478	N	N	7	N	N
52	20250320	141024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8820	-80	5	-0.90	392072075	44281	73.03	8930	8940	8820	11570	6230	8900	8854.18	10.26	-6106	9033	8966	8903	8836	8773	8965	8835	33	2670	100	6400	10	1	31468029	2775	7.10	1.25	12	0.14	1242.00	7033.00	14990	20240417	-41.16	8720	20241113	1.15	10920	-19.23	20250116	8820	0.00	20250320	14990	-41.16	20240417	8720	1.15	20241113	0.92	N	230360	100	32 억	3228478	N	N	7	N	N
53	20250320	131023	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8850	-50	5	-0.56	247506885	27905	46.03	8930	8940	8830	11570	6230	8900	8869.62	10.26	-2442	9033	8966	8903	8836	8773	8965	8835	33	2670	100	6400	10	1	31468029	2785	7.13	1.26	12	0.09	1242.00	7033.00	14990	20240417	-40.96	8720	20241113	1.49	10920	-18.96	20250116	8830	0.23	20250320	14990	-40.96	20240417	8720	1.49	20241113	0.92	N	230360	100	32 억	3228478	N	N	7	N	N
54	20250320	121021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8860	-40	5	-0.45	203289370	22908	37.78	8930	8940	8850	11570	6230	8900	8874.16	10.26	318	9033	8966	8903	8836	8773	8965	8835	33	2670	100	6400	10	1	31468029	2788	7.13	1.26	12	0.07	1242.00	7033.00	14990	20240417	-40.89	8720	20241113	1.61	10920	-18.86	20250116	8840	0.23	20250319	14990	-40.89	20240417	8720	1.61	20241113	0.92	N	230360	100	32 억	3228478	N	N	7	N	N
55	20250320	111022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8880	-20	5	-0.22	174158665	19622	32.36	8930	8940	8850	11570	6230	8900	8875.68	10.26	764	9033	8966	8903	8836	8773	8965	8835	33	2670	100	6400	10	1	31468029	2794	7.15	1.26	12	0.06	1242.00	7033.00	14990	20240417	-40.76	8720	20241113	1.83	10920	-18.68	20250116	8840	0.45	20250319	14990	-40.76	20240417	8720	1.83	20241113	0.92	N	230360	100	32 억	3228478	N	N	7	N	N
56	20250320	101020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8870	-30	5	-0.34	102791800	11575	19.09	8930	8940	8860	11570	6230	8900	8880.50	10.26	-289	9033	8966	8903	8836	8773	8965	8835	33	2670	100	6400	10	1	31468029	2791	7.14	1.26	12	0.04	1242.00	7033.00	14990	20240417	-40.83	8720	20241113	1.72	10920	-18.77	20250116	8840	0.34	20250319	14990	-40.83	20240417	8720	1.72	20241113	0.92	N	230360	100	32 억	3228478	N	N	7	N	N
57	20250320	091024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8890	-10	5	-0.11	31218790	3510	5.79	8930	8940	8870	11570	6230	8900	8894.24	10.26	1094	9033	8966	8903	8836	8773	8965	8835	33	2670	100	6400	10	1	31468029	2798	7.16	1.26	12	0.01	1242.00	7033.00	14990	20240417	-40.69	8720	20241113	1.95	10920	-18.59	20250116	8840	0.57	20250319	14990	-40.69	20240417	8720	1.95	20241113	0.92	N	230360	100	32 억	3228478	N	N	7	N	N
58	20250319	161016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8900	0	3	0.00	496322205	55819	71.82	8900	8970	8840	11570	6230	8900	8891.63	10.16	9145	9093	8996	8923	8826	8753	8960	8790	33	2670	100	6400	10	1	31468029	2801	7.17	1.27	12	0.18	1242.00	7033.00	14990	20240417	-40.63	8720	20241113	2.06	10920	-18.50	20250116	8840	0.68	20250319	14990	-40.63	20240417	8720	2.06	20241113	0.93	N	230360	100	32 억	3196595	N	N	7	N	N
59	20250319	151018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8860	-40	5	-0.45	444456535	49957	64.28	8900	8970	8840	11570	6230	8900	8896.78	10.16	7352	9093	8996	8923	8826	8753	8960	8790	33	2670	100	6400	10	1	31468029	2788	7.13	1.26	12	0.16	1242.00	7033.00	14990	20240417	-40.89	8720	20241113	1.61	10920	-18.86	20250116	8840	0.23	20250319	14990	-40.89	20240417	8720	1.61	20241113	0.93	N	230360	100	32 억	3196595	N	N	53	N	N
60	20250319	141021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8920	20	2	0.22	240578445	26976	34.71	8900	8970	8870	11570	6230	8900	8918.24	10.16	9277	9093	8996	8923	8826	8753	8960	8790	33	2670	100	6400	10	1	31468029	2807	7.18	1.27	12	0.09	1242.00	7033.00	14990	20240417	-40.49	8720	20241113	2.29	10920	-18.32	20250116	8850	0.79	20250318	14990	-40.49	20240417	8720	2.29	20241113	0.93	N	230360	100	32 억	3196595	N	N	53	N	N
61	20250319	131019	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8930	30	2	0.34	167305635	18769	24.15	8900	8970	8870	11570	6230	8900	8913.93	10.16	4545	9093	8996	8923	8826	8753	8960	8790	33	2670	100	6400	10	1	31468029	2810	7.19	1.27	12	0.06	1242.00	7033.00	14990	20240417	-40.43	8720	20241113	2.41	10920	-18.22	20250116	8850	0.90	20250318	14990	-40.43	20240417	8720	2.41	20241113	0.93	N	230360	100	32 억	3196595	N	N	53	N	N
62	20250319	121018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8920	20	2	0.22	134473755	15086	19.41	8900	8970	8870	11570	6230	8900	8913.81	10.16	3968	9093	8996	8923	8826	8753	8960	8790	33	2670	100	6400	10	1	31468029	2807	7.18	1.27	12	0.05	1242.00	7033.00	14990	20240417	-40.49	8720	20241113	2.29	10920	-18.32	20250116	8850	0.79	20250318	14990	-40.49	20240417	8720	2.29	20241113	0.93	N	230360	100	32 억	3196595	N	N	53	N	N
63	20250319	111018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8900	0	3	0.00	100743285	11301	14.54	8900	8970	8870	11570	6230	8900	8914.55	10.16	2923	9093	8996	8923	8826	8753	8960	8790	33	2670	100	6400	10	1	31468029	2801	7.17	1.27	12	0.04	1242.00	7033.00	14990	20240417	-40.63	8720	20241113	2.06	10920	-18.50	20250116	8850	0.56	20250318	14990	-40.63	20240417	8720	2.06	20241113	0.93	N	230360	100	32 억	3196595	N	N	53	N	N
64	20250319	101018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8920	20	2	0.22	76039690	8531	10.98	8900	8970	8870	11570	6230	8900	8913.34	10.16	2743	9093	8996	8923	8826	8753	8960	8790	33	2670	100	6400	10	1	31468029	2807	7.18	1.27	12	0.03	1242.00	7033.00	14990	20240417	-40.49	8720	20241113	2.29	10920	-18.32	20250116	8850	0.79	20250318	14990	-40.49	20240417	8720	2.29	20241113	0.93	N	230360	100	32 억	3196595	N	N	53	N	N
65	20250319	091023	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8950	50	2	0.56	22698270	2548	3.28	8900	8970	8890	11570	6230	8900	8908.27	10.16	2132	9093	8996	8923	8826	8753	8960	8790	33	2670	100	6400	10	1	31468029	2816	7.21	1.27	12	0.01	1242.00	7033.00	14990	20240417	-40.29	8720	20241113	2.64	10920	-18.04	20250116	8850	1.13	20250318	14990	-40.29	20240417	8720	2.64	20241113	0.93	N	230360	100	32 억	3196595	N	N	53	N	N
66	20250318	161014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8900	-80	5	-0.89	691101685	77714	319.21	8980	9020	8850	11670	6290	8980	8892.89	10.19	-19944	9100	9040	8980	8920	8860	9040	8920	33	2690	100	6460	10	1	31468029	2801	7.17	1.27	12	0.25	1242.00	7033.00	14990	20240417	-40.63	8720	20241113	2.06	10920	-18.50	20250116	8850	0.56	20250318	14990	-40.63	20240417	8720	2.06	20241113	0.92	N	230360	100	32 억	3207591	N	N	53	N	N
67	20250318	151018	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8890	-90	5	-1.00	652822775	73413	301.54	8980	9020	8850	11670	6290	8980	8892.47	10.19	-16993	9100	9040	8980	8920	8860	9040	8920	33	2690	100	6460	10	1	31468029	2798	7.16	1.26	12	0.23	1242.00	7033.00	14990	20240417	-40.69	8720	20241113	1.95	10920	-18.59	20250116	8850	0.45	20250318	14990	-40.69	20240417	8720	1.95	20241113	0.92	N	230360	100	32 억	3207591	N	N	0	N	N
68	20250318	141015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8880	-100	5	-1.11	461444485	51833	212.90	8980	9020	8850	11670	6290	8980	8902.52	10.19	-15864	9100	9040	8980	8920	8860	9040	8920	33	2690	100	6460	10	1	31468029	2794	7.15	1.26	12	0.16	1242.00	7033.00	14990	20240417	-40.76	8720	20241113	1.83	10920	-18.68	20250116	8850	0.34	20250318	14990	-40.76	20240417	8720	1.83	20241113	0.92	N	230360	100	32 억	3207591	N	N	0	N	N
69	20250318	131015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8860	-120	5	-1.34	376489465	42261	173.58	8980	9020	8860	11670	6290	8980	8908.67	10.19	-12912	9100	9040	8980	8920	8860	9040	8920	33	2690	100	6460	10	1	31468029	2788	7.13	1.26	12	0.13	1242.00	7033.00	14990	20240417	-40.89	8720	20241113	1.61	10920	-18.86	20250116	8860	0.00	20250318	14990	-40.89	20240417	8720	1.61	20241113	0.92	N	230360	100	32 억	3207591	N	N	0	N	N
70	20250318	121016	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8910	-70	5	-0.78	285440675	32017	131.51	8980	9020	8880	11670	6290	8980	8915.28	10.19	-10673	9100	9040	8980	8920	8860	9040	8920	33	2690	100	6460	10	1	31468029	2804	7.17	1.27	12	0.10	1242.00	7033.00	14990	20240417	-40.56	8720	20241113	2.18	10920	-18.41	20250116	8880	0.34	20250318	14990	-40.56	20240417	8720	2.18	20241113	0.92	N	230360	100	32 억	3207591	N	N	0	N	N
71	20250318	111015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8910	-70	5	-0.78	252294180	28297	116.23	8980	9020	8880	11670	6290	8980	8915.93	10.19	-8079	9100	9040	8980	8920	8860	9040	8920	33	2690	100	6460	10	1	31468029	2804	7.17	1.27	12	0.09	1242.00	7033.00	14990	20240417	-40.56	8720	20241113	2.18	10920	-18.41	20250116	8880	0.34	20250318	14990	-40.56	20240417	8720	2.18	20241113	0.92	N	230360	100	32 억	3207591	N	N	0	N	N
72	20250318	101017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8910	-70	5	-0.78	142245975	15940	65.47	8980	9020	8900	11670	6290	8980	8923.84	10.19	-3899	9100	9040	8980	8920	8860	9040	8920	33	2690	100	6460	10	1	31468029	2804	7.17	1.27	12	0.05	1242.00	7033.00	14990	20240417	-40.56	8720	20241113	2.18	10920	-18.41	20250116	8900	0.11	20250318	14990	-40.56	20240417	8720	2.18	20241113	0.92	N	230360	100	32 억	3207591	N	N	0	N	N
73	20250318	091020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9000	20	2	0.22	9137160	1017	4.18	8980	9020	8970	11670	6290	8980	8984.42	10.19	-133	9100	9040	8980	8920	8860	9040	8920	33	2690	100	6460	10	1	31468029	2832	7.25	1.28	12	0.00	1242.00	7033.00	14990	20240417	-39.96	8720	20241113	3.21	10920	-17.58	20250116	8900	1.12	20250312	14990	-39.96	20240417	8720	3.21	20241113	0.92	N	230360	100	32 억	3207591	N	N	0	N	N
74	20250317	161012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8980	0	3	0.00	218287700	24339	66.93	8980	9040	8920	11670	6290	8980	8968.64	10.18	-7940	9240	9110	9020	8890	8800	9090	8870	33	2690	100	6460	10	1	31468029	2826	7.23	1.28	12	0.08	1242.00	7033.00	14990	20240417	-40.09	8720	20241113	2.98	10920	-17.77	20250116	8900	0.90	20250312	14990	-40.09	20240417	8720	2.98	20241113	0.94	N	230360	100	32 억	3203756	N	N	12	N	N
75	20250317	151011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8960	-20	5	-0.22	210913920	23517	64.67	8980	9040	8920	11670	6290	8980	8968.57	10.18	-7528	9240	9110	9020	8890	8800	9090	8870	33	2690	100	6460	10	1	31468029	2820	7.21	1.27	12	0.07	1242.00	7033.00	14990	20240417	-40.23	8720	20241113	2.75	10920	-17.95	20250116	8900	0.67	20250312	14990	-40.23	20240417	8720	2.75	20241113	0.94	N	230360	100	32 억	3203756	N	N	12	N	N
76	20250317	141014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8960	-20	5	-0.22	174374995	19442	53.47	8980	9040	8920	11670	6290	8980	8968.98	10.18	-5847	9240	9110	9020	8890	8800	9090	8870	33	2690	100	6460	10	1	31468029	2820	7.21	1.27	12	0.06	1242.00	7033.00	14990	20240417	-40.23	8720	20241113	2.75	10920	-17.95	20250116	8900	0.67	20250312	14990	-40.23	20240417	8720	2.75	20241113	0.94	N	230360	100	32 억	3203756	N	N	12	N	N
77	20250317	131012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8960	-20	5	-0.22	149610395	16677	45.86	8980	9040	8920	11670	6290	8980	8971.06	10.18	-4212	9240	9110	9020	8890	8800	9090	8870	33	2690	100	6460	10	1	31468029	2820	7.21	1.27	12	0.05	1242.00	7033.00	14990	20240417	-40.23	8720	20241113	2.75	10920	-17.95	20250116	8900	0.67	20250312	14990	-40.23	20240417	8720	2.75	20241113	0.94	N	230360	100	32 억	3203756	N	N	12	N	N
78	20250317	121012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8980	0	3	0.00	132327485	14749	40.56	8980	9040	8920	11670	6290	8980	8971.96	10.18	-2517	9240	9110	9020	8890	8800	9090	8870	33	2690	100	6460	10	1	31468029	2826	7.23	1.28	12	0.05	1242.00	7033.00	14990	20240417	-40.09	8720	20241113	2.98	10920	-17.77	20250116	8900	0.90	20250312	14990	-40.09	20240417	8720	2.98	20241113	0.94	N	230360	100	32 억	3203756	N	N	12	N	N
79	20250317	111012	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8980	0	3	0.00	96365630	10739	29.53	8980	9040	8920	11670	6290	8980	8973.43	10.18	690	9240	9110	9020	8890	8800	9090	8870	33	2690	100	6460	10	1	31468029	2826	7.23	1.28	12	0.03	1242.00	7033.00	14990	20240417	-40.09	8720	20241113	2.98	10920	-17.77	20250116	8900	0.90	20250312	14990	-40.09	20240417	8720	2.98	20241113	0.94	N	230360	100	32 억	3203756	N	N	12	N	N
80	20250317	101011	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9000	20	2	0.22	74784270	8336	22.92	8980	9040	8920	11670	6290	8980	8971.24	10.18	965	9240	9110	9020	8890	8800	9090	8870	33	2690	100	6460	10	1	31468029	2832	7.25	1.28	12	0.03	1242.00	7033.00	14990	20240417	-39.96	8720	20241113	3.21	10920	-17.58	20250116	8900	1.12	20250312	14990	-39.96	20240417	8720	3.21	20241113	0.94	N	230360	100	32 억	3203756	N	N	12	N	N
81	20250317	091014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8950	-30	5	-0.33	23092840	2583	7.10	8980	9040	8920	11670	6290	8980	8940.32	10.18	734	9240	9110	9020	8890	8800	9090	8870	33	2690	100	6460	10	1	31468029	2816	7.21	1.27	12	0.01	1242.00	7033.00	14990	20240417	-40.29	8720	20241113	2.64	10920	-18.04	20250116	8900	0.56	20250312	14990	-40.29	20240417	8720	2.64	20241113	0.94	N	230360	100	32 억	3203756	N	N	12	N	N
82	20250314	161008	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8980	0	3	0.00	325631260	36232	84.40	8980	9150	8930	11670	6290	8980	8987.39	10.18	505	9160	9070	9010	8920	8860	9115	8965	33	2690	100	6460	10	1	31468029	2826	7.23	1.28	12	0.12	1242.00	7033.00	14990	20240417	-40.09	8720	20241113	2.98	10920	-17.77	20250116	8900	0.90	20250312	14990	-40.09	20240417	8720	2.98	20241113	0.93	N	230360	100	32 억	3202692	N	N	12	N	N
83	20250314	151015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8950	-30	5	-0.33	316550970	35217	82.04	8980	9150	8930	11670	6290	8980	8988.58	10.18	697	9160	9070	9010	8920	8860	9115	8965	33	2690	100	6460	10	1	31468029	2816	7.21	1.27	12	0.11	1242.00	7033.00	14990	20240417	-40.29	8720	20241113	2.64	10920	-18.04	20250116	8900	0.56	20250312	14990	-40.29	20240417	8720	2.64	20241113	0.93	N	230360	100	32 억	3202692	N	N	0	N	N
84	20250314	141009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8970	-10	5	-0.11	278264340	30940	72.07	8980	9150	8930	11670	6290	8980	8993.68	10.18	1285	9160	9070	9010	8920	8860	9115	8965	33	2690	100	6460	10	1	31468029	2823	7.22	1.28	12	0.10	1242.00	7033.00	14990	20240417	-40.16	8720	20241113	2.87	10920	-17.86	20250116	8900	0.79	20250312	14990	-40.16	20240417	8720	2.87	20241113	0.93	N	230360	100	32 억	3202692	N	N	0	N	N
85	20250314	131008	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8990	10	2	0.11	240913210	26773	62.37	8980	9150	8930	11670	6290	8980	8998.36	10.18	1195	9160	9070	9010	8920	8860	9115	8965	33	2690	100	6460	10	1	31468029	2829	7.24	1.28	12	0.09	1242.00	7033.00	14990	20240417	-40.03	8720	20241113	3.10	10920	-17.67	20250116	8900	1.01	20250312	14990	-40.03	20240417	8720	3.10	20241113	0.93	N	230360	100	32 억	3202692	N	N	0	N	N
86	20250314	121010	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9000	20	2	0.22	208887090	23206	54.06	8980	9150	8930	11670	6290	8980	9001.43	10.18	2583	9160	9070	9010	8920	8860	9115	8965	33	2690	100	6460	10	1	31468029	2832	7.25	1.28	12	0.07	1242.00	7033.00	14990	20240417	-39.96	8720	20241113	3.21	10920	-17.58	20250116	8900	1.12	20250312	14990	-39.96	20240417	8720	3.21	20241113	0.93	N	230360	100	32 억	3202692	N	N	0	N	N
87	20250314	111010	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8990	10	2	0.11	176228500	19581	45.61	8980	9150	8930	11670	6290	8980	8999.97	10.18	4639	9160	9070	9010	8920	8860	9115	8965	33	2690	100	6460	10	1	31468029	2829	7.24	1.28	12	0.06	1242.00	7033.00	14990	20240417	-40.03	8720	20241113	3.10	10920	-17.67	20250116	8900	1.01	20250312	14990	-40.03	20240417	8720	3.10	20241113	0.93	N	230360	100	32 억	3202692	N	N	0	N	N
88	20250314	101009	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9020	40	2	0.45	52882470	5877	13.69	8980	9150	8930	11670	6290	8980	8998.21	10.18	-1335	9160	9070	9010	8920	8860	9115	8965	33	2690	100	6460	10	1	31468029	2838	7.26	1.28	12	0.02	1242.00	7033.00	14990	20240417	-39.83	8720	20241113	3.44	10920	-17.40	20250116	8900	1.35	20250312	14990	-39.83	20240417	8720	3.44	20241113	0.93	N	230360	100	32 억	3202692	N	N	0	N	N
89	20250314	091014	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9050	70	2	0.78	7409000	821	1.91	8980	9150	8980	11670	6290	8980	9024.36	10.18	-509	9160	9070	9010	8920	8860	9115	8965	33	2690	100	6460	10	1	31468029	2848	7.29	1.29	12	0.00	1242.00	7033.00	14990	20240417	-39.63	8720	20241113	3.78	10920	-17.12	20250116	8900	1.69	20250312	14990	-39.63	20240417	8720	3.78	20241113	0.93	N	230360	100	32 억	3202692	N	N	0	N	N
90	20250313	161002	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8980	-20	5	-0.22	387553645	42928	47.93	8950	9100	8950	11700	6300	9000	9028.05	10.10	-1119	9160	9080	8990	8910	8820	9035	8865	33	2700	100	6480	10	1	31468029	2826	7.23	1.28	12	0.14	1242.00	7033.00	14990	20240417	-40.09	8720	20241113	2.98	10920	-17.77	20250116	8900	0.90	20250312	14990	-40.09	20240417	8720	2.98	20241113	0.90	N	230360	100	32 억	3178421	N	N	8	N	N
91	20250313	151003	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8985	-15	5	-0.17	374720340	41498	46.33	8950	9100	8950	11700	6300	9000	9029.84	10.10	-918	9160	9080	8990	8910	8820	9035	8865	33	2700	100	6480	10	1	31468029	2827	7.23	1.28	12	0.13	1242.00	7033.00	14990	20240417	-40.06	8720	20241113	3.04	10920	-17.72	20250116	8900	0.96	20250312	14990	-40.06	20240417	8720	3.04	20241113	0.90	N	230360	100	32 억	3178421	N	N	8	N	N
92	20250313	141003	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8990	-10	5	-0.11	342048975	37861	42.27	8950	9100	8950	11700	6300	9000	9034.34	10.10	228	9160	9080	8990	8910	8820	9035	8865	33	2700	100	6480	10	1	31468029	2829	7.24	1.28	12	0.12	1242.00	7033.00	14990	20240417	-40.03	8720	20241113	3.10	10920	-17.67	20250116	8900	1.01	20250312	14990	-40.03	20240417	8720	3.10	20241113	0.90	N	230360	100	32 억	3178421	N	N	8	N	N
93	20250313	131003	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9020	20	2	0.22	319473630	35350	39.47	8950	9100	8950	11700	6300	9000	9037.44	10.10	2209	9160	9080	8990	8910	8820	9035	8865	33	2700	100	6480	10	1	31468029	2838	7.26	1.28	12	0.11	1242.00	7033.00	14990	20240417	-39.83	8720	20241113	3.44	10920	-17.40	20250116	8900	1.35	20250312	14990	-39.83	20240417	8720	3.44	20241113	0.90	N	230360	100	32 억	3178421	N	N	8	N	N
94	20250313	121002	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9040	40	2	0.44	230559100	25537	28.51	8950	9100	8950	11700	6300	9000	9028.43	10.10	5319	9160	9080	8990	8910	8820	9035	8865	33	2700	100	6480	10	1	31468029	2845	7.28	1.29	12	0.08	1242.00	7033.00	14990	20240417	-39.69	8720	20241113	3.67	10920	-17.22	20250116	8900	1.57	20250312	14990	-39.69	20240417	8720	3.67	20241113	0.90	N	230360	100	32 억	3178421	N	N	8	N	N
95	20250313	111004	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9080	80	2	0.89	224176570	24832	27.72	8950	9100	8950	11700	6300	9000	9027.73	10.10	5628	9160	9080	8990	8910	8820	9035	8865	33	2700	100	6480	10	1	31468029	2857	7.31	1.29	12	0.08	1242.00	7033.00	14990	20240417	-39.43	8720	20241113	4.13	10920	-16.85	20250116	8900	2.02	20250312	14990	-39.43	20240417	8720	4.13	20241113	0.90	N	230360	100	32 억	3178421	N	N	8	N	N
96	20250313	101002	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9060	60	2	0.67	176744370	19608	21.89	8950	9090	8950	11700	6300	9000	9013.89	10.10	5466	9160	9080	8990	8910	8820	9035	8865	33	2700	100	6480	10	1	31468029	2851	7.29	1.29	12	0.06	1242.00	7033.00	14990	20240417	-39.56	8720	20241113	3.90	10920	-17.03	20250116	8900	1.80	20250312	14990	-39.56	20240417	8720	3.90	20241113	0.90	N	230360	100	32 억	3178421	N	N	8	N	N
97	20250313	091005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9040	40	2	0.44	57827500	6452	7.20	8950	9090	8950	11700	6300	9000	8962.72	10.10	732	9160	9080	8990	8910	8820	9035	8865	33	2700	100	6480	10	1	31468029	2845	7.28	1.29	12	0.02	1242.00	7033.00	14990	20240417	-39.69	8720	20241113	3.67	10920	-17.22	20250116	8900	1.57	20250312	14990	-39.69	20240417	8720	3.67	20241113	0.90	N	230360	100	32 억	3178421	N	N	8	N	N
98	20250312	160957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9000	-20	5	-0.22	803994405	89520	65.34	9060	9070	8900	11720	6320	9020	8981.15	10.05	-17857	9453	9236	9123	8906	8793	9180	8850	33	2700	100	6490	10	1	31468029	2832	7.25	1.28	12	0.28	1242.00	7033.00	14990	20240417	-39.96	8720	20241113	3.21	10920	-17.58	20250116	8900	1.12	20250312	14990	-39.96	20240417	8720	3.21	20241113	0.90	N	230360	100	32 억	3163120	N	N	8	N	N
99	20250312	150959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8960	-60	5	-0.67	782897645	87172	63.63	9060	9070	8900	11720	6320	9020	8981.07	10.05	-16616	9453	9236	9123	8906	8793	9180	8850	33	2700	100	6490	10	1	31468029	2820	7.21	1.27	12	0.28	1242.00	7033.00	14990	20240417	-40.23	8720	20241113	2.75	10920	-17.95	20250116	8900	0.67	20250312	14990	-40.23	20240417	8720	2.75	20241113	0.90	N	230360	100	32 억	3163120	N	N	0	N	N
100	20250312	140956	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8950	-70	5	-0.78	579824995	64456	47.05	9060	9070	8950	11720	6320	9020	8995.67	10.05	-10171	9453	9236	9123	8906	8793	9180	8850	33	2700	100	6490	10	1	31468029	2816	7.21	1.27	12	0.20	1242.00	7033.00	14990	20240417	-40.29	8720	20241113	2.64	10920	-18.04	20250116	8950	0.00	20250312	14990	-40.29	20240417	8720	2.64	20241113	0.90	N	230360	100	32 억	3163120	N	N	0	N	N
101	20250312	130957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	8980	-40	5	-0.44	448557020	49812	36.36	9060	9070	8960	11720	6320	9020	9005.00	10.05	-5404	9453	9236	9123	8906	8793	9180	8850	33	2700	100	6490	10	1	31468029	2826	7.23	1.28	12	0.16	1242.00	7033.00	14990	20240417	-40.09	8720	20241113	2.98	10920	-17.77	20250116	8960	0.22	20250312	14990	-40.09	20240417	8720	2.98	20241113	0.90	N	230360	100	32 억	3163120	N	N	0	N	N
102	20250312	121000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9040	20	2	0.22	241102145	26749	19.53	9060	9070	8980	11720	6320	9020	9013.50	10.05	-6712	9453	9236	9123	8906	8793	9180	8850	33	2700	100	6490	10	1	31468029	2845	7.28	1.29	12	0.09	1242.00	7033.00	14990	20240417	-39.69	8720	20241113	3.67	10920	-17.22	20250116	8980	0.67	20250312	14990	-39.69	20240417	8720	3.67	20241113	0.90	N	230360	100	32 억	3163120	N	N	0	N	N
103	20250312	110952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9030	10	2	0.11	214011945	23746	17.33	9060	9070	8980	11720	6320	9020	9012.55	10.05	-6240	9453	9236	9123	8906	8793	9180	8850	33	2700	100	6490	10	1	31468029	2842	7.27	1.28	12	0.08	1242.00	7033.00	14990	20240417	-39.76	8720	20241113	3.56	10920	-17.31	20250116	8980	0.56	20250312	14990	-39.76	20240417	8720	3.56	20241113	0.90	N	230360	100	32 억	3163120	N	N	0	N	N
104	20250312	100955	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9000	-20	5	-0.22	157142585	17446	12.73	9060	9070	8980	11720	6320	9020	9007.37	10.05	-5403	9453	9236	9123	8906	8793	9180	8850	33	2700	100	6490	10	1	31468029	2832	7.25	1.28	12	0.06	1242.00	7033.00	14990	20240417	-39.96	8720	20241113	3.21	10920	-17.58	20250116	8980	0.22	20250312	14990	-39.96	20240417	8720	3.21	20241113	0.90	N	230360	100	32 억	3163120	N	N	0	N	N
105	20250312	091001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9030	10	2	0.11	14894690	1652	1.21	9060	9060	9000	11720	6320	9020	9016.16	10.05	-1018	9453	9236	9123	8906	8793	9180	8850	33	2700	100	6490	10	1	31468029	2842	7.27	1.28	12	0.01	1242.00	7033.00	14990	20240417	-39.76	8720	20241113	3.56	10920	-17.31	20250116	9000	0.33	20250312	14990	-39.76	20240417	8720	3.56	20241113	0.90	N	230360	100	32 억	3163120	N	N	0	N	N
106	20250311	160949	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9020	-360	5	-3.84	1242764890	136845	239.89	9270	9340	9010	12190	6570	9380	9081.57	10.21	-49896	9680	9530	9400	9250	9120	9465	9185	33	2810	100	6750	10	1	31468029	2838	7.26	1.28	12	0.43	1242.00	7033.00	14990	20240417	-39.83	8720	20241113	3.44	10920	-17.40	20250116	9010	0.11	20250311	14990	-39.83	20240417	8720	3.44	20241113	0.90	N	230360	100	32 억	3212515	N	N	4	N	N
107	20250311	150952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9025	-355	5	-3.78	1178830345	129758	227.47	9270	9340	9010	12190	6570	9380	9084.83	10.21	-48663	9680	9530	9400	9250	9120	9465	9185	33	2810	100	6750	10	1	31468029	2840	7.27	1.28	12	0.41	1242.00	7033.00	14990	20240417	-39.79	8720	20241113	3.50	10920	-17.35	20250116	9010	0.17	20250311	14990	-39.79	20240417	8720	3.50	20241113	0.90	N	230360	100	32 억	3212515	N	N	4	N	N
108	20250311	140954	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9070	-310	5	-3.30	953080925	104815	183.74	9270	9340	9030	12190	6570	9380	9092.97	10.21	-35475	9680	9530	9400	9250	9120	9465	9185	33	2810	100	6750	10	1	31468029	2854	7.30	1.29	12	0.33	1242.00	7033.00	14990	20240417	-39.49	8720	20241113	4.01	10920	-16.94	20250116	9030	0.44	20250311	14990	-39.49	20240417	8720	4.01	20241113	0.90	N	230360	100	32 억	3212515	N	N	4	N	N
109	20250311	130952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9080	-300	5	-3.20	726640185	79917	140.10	9270	9340	9030	12190	6570	9380	9092.42	10.21	-31307	9680	9530	9400	9250	9120	9465	9185	33	2810	100	6750	10	1	31468029	2857	7.31	1.29	12	0.25	1242.00	7033.00	14990	20240417	-39.43	8720	20241113	4.13	10920	-16.85	20250116	9030	0.55	20250311	14990	-39.43	20240417	8720	4.13	20241113	0.90	N	230360	100	32 억	3212515	N	N	4	N	N
110	20250311	120950	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9070	-310	5	-3.30	580978255	63864	111.96	9270	9340	9030	12190	6570	9380	9097.09	10.21	-22967	9680	9530	9400	9250	9120	9465	9185	33	2810	100	6750	10	1	31468029	2854	7.30	1.29	12	0.20	1242.00	7033.00	14990	20240417	-39.49	8720	20241113	4.01	10920	-16.94	20250116	9030	0.44	20250311	14990	-39.49	20240417	8720	4.01	20241113	0.90	N	230360	100	32 억	3212515	N	N	4	N	N
111	20250311	110951	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9040	-340	5	-3.62	464051495	50940	89.30	9270	9340	9030	12190	6570	9380	9109.74	10.21	-17911	9680	9530	9400	9250	9120	9465	9185	33	2810	100	6750	10	1	31468029	2845	7.28	1.29	12	0.16	1242.00	7033.00	14990	20240417	-39.69	8720	20241113	3.67	10920	-17.22	20250116	9030	0.11	20250311	14990	-39.69	20240417	8720	3.67	20241113	0.90	N	230360	100	32 억	3212515	N	N	4	N	N
112	20250311	100952	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9080	-300	5	-3.20	306044270	33495	58.72	9270	9340	9060	12190	6570	9380	9136.98	10.21	-6428	9680	9530	9400	9250	9120	9465	9185	33	2810	100	6750	10	1	31468029	2857	7.31	1.29	12	0.11	1242.00	7033.00	14990	20240417	-39.43	8720	20241113	4.13	10920	-16.85	20250116	9060	0.22	20250311	14990	-39.43	20240417	8720	4.13	20241113	0.90	N	230360	100	32 억	3212515	N	N	4	N	N
113	20250311	090953	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9160	-220	5	-2.35	27802310	3021	5.30	9270	9340	9130	12190	6570	9380	9202.72	10.21	-1113	9680	9530	9400	9250	9120	9465	9185	33	2810	100	6750	10	1	31468029	2882	7.38	1.30	12	0.01	1242.00	7033.00	14990	20240417	-38.89	8720	20241113	5.05	10920	-16.12	20250116	9060	1.10	20250214	14990	-38.89	20240417	8720	5.05	20241113	0.90	N	230360	100	32 억	3212515	N	N	4	N	N
114	20250310	160943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9380	20	2	0.21	538462730	57043	94.77	9400	9550	9270	12160	6560	9360	9439.59	10.21	8002	9733	9546	9423	9236	9113	9640	9330	33	2800	100	6730	10	1	31468029	2952	7.55	1.33	12	0.18	1242.00	7033.00	14990	20240417	-37.42	8720	20241113	7.57	10920	-14.10	20250116	9060	3.53	20250214	14990	-37.42	20240417	8720	7.57	20241113	0.91	N	230360	100	32 억	3214063	N	N	4	N	N
115	20250310	150950	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9430	70	2	0.75	515103790	54552	90.63	9400	9550	9270	12160	6560	9360	9442.44	10.21	8283	9733	9546	9423	9236	9113	9640	9330	33	2800	100	6730	10	1	31468029	2967	7.59	1.34	12	0.17	1242.00	7033.00	14990	20240417	-37.09	8720	20241113	8.14	10920	-13.64	20250116	9060	4.08	20250214	14990	-37.09	20240417	8720	8.14	20241113	0.91	N	230360	100	32 억	3214063	N	N	16	N	N
116	20250310	140948	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9500	140	2	1.50	403038500	42706	70.95	9400	9550	9270	12160	6560	9360	9437.51	10.21	9804	9733	9546	9423	9236	9113	9640	9330	33	2800	100	6730	10	1	31468029	2989	7.65	1.35	12	0.14	1242.00	7033.00	14990	20240417	-36.62	8720	20241113	8.94	10920	-13.00	20250116	9060	4.86	20250214	14990	-36.62	20240417	8720	8.94	20241113	0.91	N	230360	100	32 억	3214063	N	N	16	N	N
117	20250310	130947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9460	100	2	1.07	343465040	36433	60.53	9400	9550	9270	12160	6560	9360	9427.31	10.21	10922	9733	9546	9423	9236	9113	9640	9330	33	2800	100	6730	10	1	31468029	2977	7.62	1.35	12	0.12	1242.00	7033.00	14990	20240417	-36.89	8720	20241113	8.49	10920	-13.37	20250116	9060	4.42	20250214	14990	-36.89	20240417	8720	8.49	20241113	0.91	N	230360	100	32 억	3214063	N	N	16	N	N
118	20250310	120944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9520	160	2	1.71	277887250	29524	49.05	9400	9550	9270	12160	6560	9360	9412.25	10.21	10033	9733	9546	9423	9236	9113	9640	9330	33	2800	100	6730	10	1	31468029	2996	7.67	1.35	12	0.09	1242.00	7033.00	14990	20240417	-36.49	8720	20241113	9.17	10920	-12.82	20250116	9060	5.08	20250214	14990	-36.49	20240417	8720	9.17	20241113	0.91	N	230360	100	32 억	3214063	N	N	16	N	N
119	20250310	110944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9480	120	2	1.28	200223535	21361	35.49	9400	9500	9270	12160	6560	9360	9373.32	10.21	8927	9733	9546	9423	9236	9113	9640	9330	33	2800	100	6730	10	1	31468029	2983	7.63	1.35	12	0.07	1242.00	7033.00	14990	20240417	-36.76	8720	20241113	8.72	10920	-13.19	20250116	9060	4.64	20250214	14990	-36.76	20240417	8720	8.72	20241113	0.91	N	230360	100	32 억	3214063	N	N	16	N	N
120	20250310	100944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9450	90	2	0.96	137764975	14755	24.51	9400	9450	9270	12160	6560	9360	9336.83	10.21	6133	9733	9546	9423	9236	9113	9640	9330	33	2800	100	6730	10	1	31468029	2974	7.61	1.34	12	0.05	1242.00	7033.00	14990	20240417	-36.96	8720	20241113	8.37	10920	-13.46	20250116	9060	4.30	20250214	14990	-36.96	20240417	8720	8.37	20241113	0.91	N	230360	100	32 억	3214063	N	N	16	N	N
121	20250310	090947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9300	-60	5	-0.64	43439640	4675	7.77	9400	9400	9270	12160	6560	9360	9291.90	10.21	1850	9733	9546	9423	9236	9113	9640	9330	33	2800	100	6730	10	1	31468029	2927	7.49	1.32	12	0.01	1242.00	7033.00	14990	20240417	-37.96	8720	20241113	6.65	10920	-14.84	20250116	9060	2.65	20250214	14990	-37.96	20240417	8720	6.65	20241113	0.91	N	230360	100	32 억	3214063	N	N	16	N	N
122	20250307	160943	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9360	-130	5	-1.37	568651310	60159	111.69	9350	9610	9300	12330	6650	9490	9452.35	10.21	3494	9710	9600	9520	9410	9330	9560	9370	33	2840	100	6830	10	1	31468029	2945	7.54	1.33	12	0.19	1242.00	7033.00	14990	20240417	-37.56	8720	20241113	7.34	10920	-14.29	20250116	9060	3.31	20250214	14990	-37.56	20240417	8720	7.34	20241113	0.94	N	230360	100	32 억	3213426	N	N	16	N	N
123	20250307	150947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9390	-100	5	-1.05	550304115	58203	108.06	9350	9610	9300	12330	6650	9490	9454.79	10.21	4219	9710	9600	9520	9410	9330	9560	9370	33	2840	100	6830	10	1	31468029	2955	7.56	1.34	12	0.18	1242.00	7033.00	14990	20240417	-37.36	8720	20241113	7.68	10920	-14.01	20250116	9060	3.64	20250214	14990	-37.36	20240417	8720	7.68	20241113	0.94	N	230360	100	32 억	3213426	N	N	57	N	N
124	20250307	140944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9350	-140	5	-1.48	471947530	49870	92.59	9350	9610	9300	12330	6650	9490	9463.45	10.21	6659	9710	9600	9520	9410	9330	9560	9370	33	2840	100	6830	10	1	31468029	2942	7.53	1.33	12	0.16	1242.00	7033.00	14990	20240417	-37.63	8720	20241113	7.22	10920	-14.38	20250116	9060	3.20	20250214	14990	-37.63	20240417	8720	7.22	20241113	0.94	N	230360	100	32 억	3213426	N	N	57	N	N
125	20250307	130946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9480	-10	5	-0.11	418147830	44154	81.98	9350	9610	9300	12330	6650	9490	9470.13	10.21	7374	9710	9600	9520	9410	9330	9560	9370	33	2840	100	6830	10	1	31468029	2983	7.63	1.35	12	0.14	1242.00	7033.00	14990	20240417	-36.76	8720	20241113	8.72	10920	-13.19	20250116	9060	4.64	20250214	14990	-36.76	20240417	8720	8.72	20241113	0.94	N	230360	100	32 억	3213426	N	N	57	N	N
126	20250307	120946	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9510	20	2	0.21	351915040	37183	69.04	9350	9610	9300	12330	6650	9490	9464.27	10.21	8993	9710	9600	9520	9410	9330	9560	9370	33	2840	100	6830	10	1	31468029	2993	7.66	1.35	12	0.12	1242.00	7033.00	14990	20240417	-36.56	8720	20241113	9.06	10920	-12.91	20250116	9060	4.97	20250214	14990	-36.56	20240417	8720	9.06	20241113	0.94	N	230360	100	32 억	3213426	N	N	57	N	N
127	20250307	110944	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9470	-20	5	-0.21	266973190	28214	52.38	9350	9610	9300	12330	6650	9490	9462.25	10.21	9991	9710	9600	9520	9410	9330	9560	9370	33	2840	100	6830	10	1	31468029	2980	7.62	1.35	12	0.09	1242.00	7033.00	14990	20240417	-36.82	8720	20241113	8.60	10920	-13.28	20250116	9060	4.53	20250214	14990	-36.82	20240417	8720	8.60	20241113	0.94	N	230360	100	32 억	3213426	N	N	57	N	N
128	20250307	100941	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9540	50	2	0.53	141399450	15050	27.94	9350	9580	9300	12330	6650	9490	9394.08	10.21	6172	9710	9600	9520	9410	9330	9560	9370	33	2840	100	6830	10	1	31468029	3002	7.68	1.36	12	0.05	1242.00	7033.00	14990	20240417	-36.36	8720	20241113	9.40	10920	-12.64	20250116	9060	5.30	20250214	14990	-36.36	20240417	8720	9.40	20241113	0.94	N	230360	100	32 억	3213426	N	N	57	N	N
129	20250307	090947	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9420	-70	5	-0.74	61334240	6559	12.18	9350	9450	9300	12330	6650	9490	9346.95	10.21	3112	9710	9600	9520	9410	9330	9560	9370	33	2840	100	6830	10	1	31468029	2964	7.58	1.34	12	0.02	1242.00	7033.00	14990	20240417	-37.16	8720	20241113	8.03	10920	-13.74	20250116	9060	3.97	20250214	14990	-37.16	20240417	8720	8.03	20241113	0.94	N	230360	100	32 억	3213426	N	N	57	N	N
130	20250306	160939	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9490	-50	5	-0.52	513611670	53858	59.06	9520	9630	9440	12400	6680	9540	9536.55	10.24	-2397	9886	9712	9416	9242	8946	9800	9330	33	2860	100	6860	10	1	31468029	2986	7.64	1.35	12	0.17	1242.00	7033.00	14990	20240417	-36.69	8720	20241113	8.83	10920	-13.10	20250116	9060	4.75	20250214	14990	-36.69	20240417	8720	8.83	20241113	0.94	N	230360	100	32 억	3221775	N	N	57	N	N
131	20250306	150938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9480	-60	5	-0.63	487455690	51102	56.04	9520	9630	9440	12400	6680	9540	9538.88	10.24	-1642	9886	9712	9416	9242	8946	9800	9330	33	2860	100	6860	10	1	31468029	2983	7.63	1.35	12	0.16	1242.00	7033.00	14990	20240417	-36.76	8720	20241113	8.72	10920	-13.19	20250116	9060	4.64	20250214	14990	-36.76	20240417	8720	8.72	20241113	0.94	N	230360	100	32 억	3221775	N	N	385	N	N
132	20250306	140937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9530	-10	5	-0.10	354246940	37071	40.65	9520	9630	9470	12400	6680	9540	9555.90	10.24	5150	9886	9712	9416	9242	8946	9800	9330	33	2860	100	6860	10	1	31468029	2999	7.67	1.36	12	0.12	1242.00	7033.00	14990	20240417	-36.42	8720	20241113	9.29	10920	-12.73	20250116	9060	5.19	20250214	14990	-36.42	20240417	8720	9.29	20241113	0.94	N	230360	100	32 억	3221775	N	N	385	N	N
133	20250306	130938	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9570	30	2	0.31	293822820	30747	33.72	9520	9630	9470	12400	6680	9540	9556.15	10.24	7439	9886	9712	9416	9242	8946	9800	9330	33	2860	100	6860	10	1	31468029	3011	7.71	1.36	12	0.10	1242.00	7033.00	14990	20240417	-36.16	8720	20241113	9.75	10920	-12.36	20250116	9060	5.63	20250214	14990	-36.16	20240417	8720	9.75	20241113	0.94	N	230360	100	32 억	3221775	N	N	385	N	N
134	20250306	120937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9600	60	2	0.63	259252550	27139	29.76	9520	9630	9470	12400	6680	9540	9552.77	10.24	6608	9886	9712	9416	9242	8946	9800	9330	33	2860	100	6860	10	1	31468029	3021	7.73	1.36	12	0.09	1242.00	7033.00	14990	20240417	-35.96	8720	20241113	10.09	10920	-12.09	20250116	9060	5.96	20250214	14990	-35.96	20240417	8720	10.09	20241113	0.94	N	230360	100	32 억	3221775	N	N	385	N	N
135	20250306	110934	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9580	40	2	0.42	228865530	23969	26.28	9520	9630	9470	12400	6680	9540	9548.40	10.24	5191	9886	9712	9416	9242	8946	9800	9330	33	2860	100	6860	10	1	31468029	3015	7.71	1.36	12	0.08	1242.00	7033.00	14990	20240417	-36.09	8720	20241113	9.86	10920	-12.27	20250116	9060	5.74	20250214	14990	-36.09	20240417	8720	9.86	20241113	0.94	N	230360	100	32 억	3221775	N	N	385	N	N
136	20250306	100937	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9550	10	2	0.10	188406530	19741	21.65	9520	9630	9470	12400	6680	9540	9543.92	10.24	3838	9886	9712	9416	9242	8946	9800	9330	33	2860	100	6860	10	1	31468029	3005	7.69	1.36	12	0.06	1242.00	7033.00	14990	20240417	-36.29	8720	20241113	9.52	10920	-12.55	20250116	9060	5.41	20250214	14990	-36.29	20240417	8720	9.52	20241113	0.94	N	230360	100	32 억	3221775	N	N	385	N	N
137	20250306	090940	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9570	30	2	0.31	6114560	642	0.70	9520	9570	9500	12400	6680	9540	9524.24	10.24	-300	9886	9712	9416	9242	8946	9800	9330	33	2860	100	6860	10	1	31468029	3011	7.71	1.36	12	0.00	1242.00	7033.00	14990	20240417	-36.16	8720	20241113	9.75	10920	-12.36	20250116	9060	5.63	20250214	14990	-36.16	20240417	8720	9.75	20241113	0.94	N	230360	100	32 억	3221775	N	N	385	N	N
138	20250305	160928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9540	350	2	3.81	864787670	91178	237.05	9120	9590	9120	11940	6440	9190	9484.61	10.27	-8582	9356	9272	9196	9112	9036	9235	9075	33	2750	100	6610	10	1	31468029	3002	7.68	1.36	12	0.29	1242.00	7033.00	14990	20240417	-36.36	8720	20241113	9.40	10920	-12.64	20250116	9060	5.30	20250214	14990	-36.36	20240417	8720	9.40	20241113	0.95	N	230360	100	32 억	3231081	N	N	385	N	N
139	20250305	150931	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9570	380	2	4.13	820931390	86591	225.12	9120	9590	9120	11940	6440	9190	9480.56	10.27	-7124	9356	9272	9196	9112	9036	9235	9075	33	2750	100	6610	10	1	31468029	3011	7.71	1.36	12	0.28	1242.00	7033.00	14990	20240417	-36.16	8720	20241113	9.75	10920	-12.36	20250116	9060	5.63	20250214	14990	-36.16	20240417	8720	9.75	20241113	0.95	N	230360	100	32 억	3231081	N	N	35	N	N
140	20250305	140929	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9570	380	2	4.13	676635290	71512	185.92	9120	9590	9120	11940	6440	9190	9461.84	10.27	-672	9356	9272	9196	9112	9036	9235	9075	33	2750	100	6610	10	1	31468029	3011	7.71	1.36	12	0.23	1242.00	7033.00	14990	20240417	-36.16	8720	20241113	9.75	10920	-12.36	20250116	9060	5.63	20250214	14990	-36.16	20240417	8720	9.75	20241113	0.95	N	230360	100	32 억	3231081	N	N	35	N	N
141	20250305	130925	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9550	360	2	3.92	557085300	59007	153.41	9120	9570	9120	11940	6440	9190	9441.00	10.27	4256	9356	9272	9196	9112	9036	9235	9075	33	2750	100	6610	10	1	31468029	3005	7.69	1.36	12	0.19	1242.00	7033.00	14990	20240417	-36.29	8720	20241113	9.52	10920	-12.55	20250116	9060	5.41	20250214	14990	-36.29	20240417	8720	9.52	20241113	0.95	N	230360	100	32 억	3231081	N	N	35	N	N
142	20250305	120928	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9500	310	2	3.37	376542435	40051	104.13	9120	9560	9120	11940	6440	9190	9401.57	10.27	5781	9356	9272	9196	9112	9036	9235	9075	33	2750	100	6610	10	1	31468029	2989	7.65	1.35	12	0.13	1242.00	7033.00	14990	20240417	-36.62	8720	20241113	8.94	10920	-13.00	20250116	9060	4.86	20250214	14990	-36.62	20240417	8720	8.94	20241113	0.95	N	230360	100	32 억	3231081	N	N	35	N	N
143	20250305	110923	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9300	110	2	1.20	106593380	11509	29.92	9120	9370	9120	11940	6440	9190	9261.74	10.27	-3144	9356	9272	9196	9112	9036	9235	9075	33	2750	100	6610	10	1	31468029	2927	7.49	1.32	12	0.04	1242.00	7033.00	14990	20240417	-37.96	8720	20241113	6.65	10920	-14.84	20250116	9060	2.65	20250214	14990	-37.96	20240417	8720	6.65	20241113	0.95	N	230360	100	32 억	3231081	N	N	35	N	N
144	20250305	100927	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9210	20	2	0.22	78105350	8445	21.96	9120	9370	9120	11940	6440	9190	9248.71	10.27	-2150	9356	9272	9196	9112	9036	9235	9075	33	2750	100	6610	10	1	31468029	2898	7.42	1.31	12	0.03	1242.00	7033.00	14990	20240417	-38.56	8720	20241113	5.62	10920	-15.66	20250116	9060	1.66	20250214	14990	-38.56	20240417	8720	5.62	20241113	0.95	N	230360	100	32 억	3231081	N	N	35	N	N
145	20250305	090926	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9220	30	2	0.33	4687980	513	1.33	9120	9250	9120	11940	6440	9190	9138.36	10.27	29	9356	9272	9196	9112	9036	9235	9075	33	2750	100	6610	10	1	31468029	2901	7.42	1.31	12	0.00	1242.00	7033.00	14990	20240417	-38.49	8720	20241113	5.73	10920	-15.57	20250116	9060	1.77	20250214	14990	-38.49	20240417	8720	5.73	20241113	0.95	N	230360	100	32 억	3231081	N	N	35	N	N
146	20250304	160918	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9190	-10	5	-0.11	353850785	38450	62.88	9210	9280	9120	11960	6440	9200	9202.89	10.29	-6130	9613	9406	9303	9096	8993	9355	9045	33	2760	100	6620	10	1	31468029	2892	7.40	1.31	12	0.12	1242.00	7033.00	14990	20240417	-38.69	8720	20241113	5.39	10920	-15.84	20250116	9060	1.43	20250214	14990	-38.69	20240417	8720	5.39	20241113	0.97	N	230360	100	32 억	3238316	N	N	35	N	N
147	20250304	150913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9170	-30	5	-0.33	327671315	35597	58.21	9210	9280	9120	11960	6440	9200	9205.03	10.29	-5546	9613	9406	9303	9096	8993	9355	9045	33	2760	100	6620	10	1	31468029	2886	7.38	1.30	12	0.11	1242.00	7033.00	14990	20240417	-38.83	8720	20241113	5.16	10920	-16.03	20250116	9060	1.21	20250214	14990	-38.83	20240417	8720	5.16	20241113	0.97	N	230360	100	32 억	3238316	N	N	35	N	N
148	20250304	140918	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9200	0	3	0.00	288612470	31348	51.26	9210	9280	9120	11960	6440	9200	9206.73	10.29	-3713	9613	9406	9303	9096	8993	9355	9045	33	2760	100	6620	10	1	31468029	2895	7.41	1.31	12	0.10	1242.00	7033.00	14990	20240417	-38.63	8720	20241113	5.50	10920	-15.75	20250116	9060	1.55	20250214	14990	-38.63	20240417	8720	5.50	20241113	0.97	N	230360	100	32 억	3238316	N	N	35	N	N
149	20250304	130915	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9200	0	3	0.00	261771705	28430	46.49	9210	9280	9120	11960	6440	9200	9207.59	10.29	-2407	9613	9406	9303	9096	8993	9355	9045	33	2760	100	6620	10	1	31468029	2895	7.41	1.31	12	0.09	1242.00	7033.00	14990	20240417	-38.63	8720	20241113	5.50	10920	-15.75	20250116	9060	1.55	20250214	14990	-38.63	20240417	8720	5.50	20241113	0.97	N	230360	100	32 억	3238316	N	N	35	N	N
150	20250304	120913	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9230	30	2	0.33	216385065	23501	38.43	9210	9280	9120	11960	6440	9200	9207.49	10.29	349	9613	9406	9303	9096	8993	9355	9045	33	2760	100	6620	10	1	31468029	2904	7.43	1.31	12	0.07	1242.00	7033.00	14990	20240417	-38.43	8720	20241113	5.85	10920	-15.48	20250116	9060	1.88	20250214	14990	-38.43	20240417	8720	5.85	20241113	0.97	N	230360	100	32 억	3238316	N	N	35	N	N
151	20250304	110916	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9200	0	3	0.00	170057450	18483	30.22	9210	9280	9120	11960	6440	9200	9200.75	10.29	-1133	9613	9406	9303	9096	8993	9355	9045	33	2760	100	6620	10	1	31468029	2895	7.41	1.31	12	0.06	1242.00	7033.00	14990	20240417	-38.63	8720	20241113	5.50	10920	-15.75	20250116	9060	1.55	20250214	14990	-38.63	20240417	8720	5.50	20241113	0.97	N	230360	100	32 억	3238316	N	N	35	N	N
152	20250304	100911	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9260	60	2	0.65	107501330	11671	19.08	9210	9280	9120	11960	6440	9200	9211.00	10.29	-1300	9613	9406	9303	9096	8993	9355	9045	33	2760	100	6620	10	1	31468029	2914	7.46	1.32	12	0.04	1242.00	7033.00	14990	20240417	-38.23	8720	20241113	6.19	10920	-15.20	20250116	9060	2.21	20250214	14990	-38.23	20240417	8720	6.19	20241113	0.97	N	230360	100	32 억	3238316	N	N	35	N	N
153	20250304	090908	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	9180	-20	5	-0.22	8663800	945	1.55	9210	9210	9120	11960	6440	9200	9167.42	10.29	-449	9613	9406	9303	9096	8993	9355	9045	33	2760	100	6620	10	1	31468029	2889	7.39	1.31	12	0.00	1242.00	7033.00	14990	20240417	-38.76	8720	20241113	5.28	10920	-15.93	20250116	9060	1.32	20250214	14990	-38.76	20240417	8720	5.28	20241113	0.97	N	230360	100	32 억	3238316	N	N	35	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History