KissMeData/236810/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-165	5	-5.07	1166620620	373490	106.91	3255	3255	3050	4230	2280	3255	3123.60	0.00	-57073	3398	3326	3248	3176	3098	3287	3137	17	975	100	2010	5	1	16975426	525	-17.66	1.39	12	2.20	-175.00	2220.00	7850	20240603	-60.64	2825	20241209	9.38	4110	-24.82	20250320	2860	8.04	20250203	7850	-60.64	20240603	2825	9.38	20241209	2.66	N	236810	100	16 억	0	N	N	N	N
3	20250328	151043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	-155	5	-4.76	1121922245	358993	102.76	3255	3255	3050	4230	2280	3255	3125.19	0.00	-55637	3398	3326	3248	3176	3098	3287	3137	17	975	100	2010	5	1	16975426	526	-17.71	1.40	12	2.11	-175.00	2220.00	7850	20240603	-60.51	2825	20241209	9.73	4110	-24.57	20250320	2860	8.39	20250203	7850	-60.51	20240603	2825	9.73	20241209	2.66	N	236810	100	16 억	0	N	N	N	N
4	20250328	141045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-180	5	-5.53	1017887767	325192	93.09	3255	3255	3065	4230	2280	3255	3130.11	0.00	-46537	3398	3326	3248	3176	3098	3287	3137	17	975	100	2010	5	1	16975426	522	-17.57	1.39	12	1.92	-175.00	2220.00	7850	20240603	-60.83	2825	20241209	8.85	4110	-25.18	20250320	2860	7.52	20250203	7850	-60.83	20240603	2825	8.85	20241209	2.66	N	236810	100	16 억	0	N	N	N	N
5	20250328	131041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	-140	5	-4.30	886731500	282656	80.91	3255	3255	3095	4230	2280	3255	3137.14	0.00	-42499	3398	3326	3248	3176	3098	3287	3137	17	975	100	2010	5	1	16975426	529	-17.80	1.40	12	1.67	-175.00	2220.00	7850	20240603	-60.32	2825	20241209	10.27	4110	-24.21	20250320	2860	8.92	20250203	7850	-60.32	20240603	2825	10.27	20241209	2.66	N	236810	100	16 억	0	N	N	N	N
6	20250328	121041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-85	5	-2.61	706917700	224791	64.35	3255	3255	3105	4230	2280	3255	3144.78	0.00	-35203	3398	3326	3248	3176	3098	3287	3137	17	975	100	2010	5	1	16975426	538	-18.11	1.43	12	1.32	-175.00	2220.00	7850	20240603	-59.62	2825	20241209	12.21	4110	-22.87	20250320	2860	10.84	20250203	7850	-59.62	20240603	2825	12.21	20241209	2.66	N	236810	100	16 억	0	N	N	N	N
7	20250328	111037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-85	5	-2.61	636151350	202158	57.87	3255	3255	3105	4230	2280	3255	3146.80	0.00	-30048	3398	3326	3248	3176	3098	3287	3137	17	975	100	2010	5	1	16975426	538	-18.11	1.43	12	1.19	-175.00	2220.00	7850	20240603	-59.62	2825	20241209	12.21	4110	-22.87	20250320	2860	10.84	20250203	7850	-59.62	20240603	2825	12.21	20241209	2.66	N	236810	100	16 억	0	N	N	N	N
8	20250328	101045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	-80	5	-2.46	585360540	186097	53.27	3255	3255	3105	4230	2280	3255	3145.46	0.00	-26672	3398	3326	3248	3176	3098	3287	3137	17	975	100	2010	5	1	16975426	539	-18.14	1.43	12	1.10	-175.00	2220.00	7850	20240603	-59.55	2825	20241209	12.39	4110	-22.75	20250320	2860	11.01	20250203	7850	-59.55	20240603	2825	12.39	20241209	2.66	N	236810	100	16 억	0	N	N	N	N
9	20250328	091051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-55	5	-1.69	267201025	84486	24.18	3255	3255	3125	4230	2280	3255	3162.67	0.00	-10991	3398	3326	3248	3176	3098	3287	3137	17	975	100	2010	5	1	16975426	543	-18.29	1.44	12	0.50	-175.00	2220.00	7850	20240603	-59.24	2825	20241209	13.27	4110	-22.14	20250320	2860	11.89	20250203	7850	-59.24	20240603	2825	13.27	20241209	2.66	N	236810	100	16 억	0	N	N	N	N
10	20250327	162358	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	-70	5	-2.11	1110893560	343749	51.14	3295	3320	3170	4320	2330	3325	3231.67	0.00	49418	3681	3502	3401	3222	3121	3452	3172	17	995	100	2060	5	1	16975426	553	-18.60	1.47	12	2.02	-175.00	2220.00	7850	20240603	-58.54	2825	20241209	15.22	4110	-20.80	20250320	2860	13.81	20250203	7850	-58.54	20240603	2825	15.22	20241209	2.55	N	236810	100	16 억	0	N	N	N	N
11	20250327	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3260	-65	5	-1.95	1081833145	334816	49.81	3295	3320	3170	4320	2330	3325	3231.13	0.00	51874	3681	3502	3401	3222	3121	3452	3172	17	995	100	2060	5	1	16975426	553	-18.63	1.47	12	1.97	-175.00	2220.00	7850	20240603	-58.47	2825	20241209	15.40	4110	-20.68	20250320	2860	13.99	20250203	7850	-58.47	20240603	2825	15.40	20241209	2.55	N	236810	100	16 억	0	N	N	N	N
12	20250327	141042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	-50	5	-1.50	985239340	305149	45.40	3295	3320	3170	4320	2330	3325	3228.72	0.00	55058	3681	3502	3401	3222	3121	3452	3172	17	995	100	2060	5	1	16975426	556	-18.71	1.48	12	1.80	-175.00	2220.00	7850	20240603	-58.28	2825	20241209	15.93	4110	-20.32	20250320	2860	14.51	20250203	7850	-58.28	20240603	2825	15.93	20241209	2.55	N	236810	100	16 억	0	N	N	N	N
13	20250327	131036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	-85	5	-2.56	926099800	287000	42.70	3295	3320	3170	4320	2330	3325	3226.83	0.00	53438	3681	3502	3401	3222	3121	3452	3172	17	995	100	2060	5	1	16975426	550	-18.51	1.46	12	1.69	-175.00	2220.00	7850	20240603	-58.73	2825	20241209	14.69	4110	-21.17	20250320	2860	13.29	20250203	7850	-58.73	20240603	2825	14.69	20241209	2.55	N	236810	100	16 억	0	N	N	N	N
14	20250327	121046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3255	-70	5	-2.11	880690235	272991	40.61	3295	3320	3170	4320	2330	3325	3226.08	0.00	54967	3681	3502	3401	3222	3121	3452	3172	17	995	100	2060	5	1	16975426	553	-18.60	1.47	12	1.61	-175.00	2220.00	7850	20240603	-58.54	2825	20241209	15.22	4110	-20.80	20250320	2860	13.81	20250203	7850	-58.54	20240603	2825	15.22	20241209	2.55	N	236810	100	16 억	0	N	N	N	N
15	20250327	111042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	-85	5	-2.56	815612580	252985	37.64	3295	3320	3170	4320	2330	3325	3223.96	0.00	60648	3681	3502	3401	3222	3121	3452	3172	17	995	100	2060	5	1	16975426	550	-18.51	1.46	12	1.49	-175.00	2220.00	7850	20240603	-58.73	2825	20241209	14.69	4110	-21.17	20250320	2860	13.29	20250203	7850	-58.73	20240603	2825	14.69	20241209	2.55	N	236810	100	16 억	0	N	N	N	N
16	20250327	101037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3240	-85	5	-2.56	733077725	227509	33.85	3295	3320	3170	4320	2330	3325	3222.19	0.00	54556	3681	3502	3401	3222	3121	3452	3172	17	995	100	2060	5	1	16975426	550	-18.51	1.46	12	1.34	-175.00	2220.00	7850	20240603	-58.73	2825	20241209	14.69	4110	-21.17	20250320	2860	13.29	20250203	7850	-58.73	20240603	2825	14.69	20241209	2.55	N	236810	100	16 억	0	N	N	N	N
17	20250327	091041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	-145	5	-4.36	512473260	159285	23.70	3295	3320	3170	4320	2330	3325	3217.34	0.00	60061	3681	3502	3401	3222	3121	3452	3172	17	995	100	2060	5	1	16975426	540	-18.17	1.43	12	0.94	-175.00	2220.00	7850	20240603	-59.49	2825	20241209	12.57	4110	-22.63	20250320	2860	11.19	20250203	7850	-59.49	20240603	2825	12.57	20241209	2.55	N	236810	100	16 억	0	N	N	N	N
18	20250326	161029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3325	-55	5	-1.63	2300117128	664397	162.07	3400	3580	3300	4390	2370	3380	3462.47	0.00	38263	3573	3476	3353	3256	3133	3415	3195	17	1010	100	2090	5	1	16975426	564	-19.00	1.50	12	3.91	-175.00	2220.00	7850	20240603	-57.64	2825	20241209	17.70	4110	-19.10	20250320	2860	16.26	20250203	7850	-57.64	20240603	2825	17.70	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
19	20250326	151032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	-60	5	-1.78	2260376693	652453	159.15	3400	3580	3300	4390	2370	3380	3464.59	0.00	39908	3573	3476	3353	3256	3133	3415	3195	17	1010	100	2090	5	1	16975426	564	-18.97	1.50	12	3.84	-175.00	2220.00	7850	20240603	-57.71	2825	20241209	17.52	4110	-19.22	20250320	2860	16.08	20250203	7850	-57.71	20240603	2825	17.52	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
20	20250326	141031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3387	7	2	0.21	2019367231	580553	141.62	3400	3580	3330	4390	2370	3380	3478.57	0.00	44095	3573	3476	3353	3256	3133	3415	3195	17	1010	100	2090	5	1	16975426	575	-19.35	1.53	12	3.42	-175.00	2220.00	7850	20240603	-56.85	2825	20241209	19.89	4110	-17.59	20250320	2860	18.43	20250203	7850	-56.85	20240603	2825	19.89	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
21	20250326	131032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3430	50	2	1.48	1882980941	540415	131.82	3400	3580	3330	4390	2370	3380	3484.57	0.00	52850	3573	3476	3353	3256	3133	3415	3195	17	1010	100	2090	5	1	16975426	582	-19.60	1.55	12	3.18	-175.00	2220.00	7850	20240603	-56.31	2825	20241209	21.42	4110	-16.55	20250320	2860	19.93	20250203	7850	-56.31	20240603	2825	21.42	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
22	20250326	121037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3440	60	2	1.78	1829545226	524871	128.03	3400	3580	3330	4390	2370	3380	3485.96	0.00	55779	3573	3476	3353	3256	3133	3415	3195	17	1010	100	2090	5	1	16975426	584	-19.66	1.55	12	3.09	-175.00	2220.00	7850	20240603	-56.18	2825	20241209	21.77	4110	-16.30	20250320	2860	20.28	20250203	7850	-56.18	20240603	2825	21.77	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
23	20250326	111034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3430	50	2	1.48	1724300531	494035	120.51	3400	3580	3330	4390	2370	3380	3490.52	0.00	53318	3573	3476	3353	3256	3133	3415	3195	17	1010	100	2090	5	1	16975426	582	-19.60	1.55	12	2.91	-175.00	2220.00	7850	20240603	-56.31	2825	20241209	21.42	4110	-16.55	20250320	2860	19.93	20250203	7850	-56.31	20240603	2825	21.42	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
24	20250326	101033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3535	155	2	4.59	1287174606	367233	89.58	3400	3580	3390	4390	2370	3380	3505.49	0.00	24276	3573	3476	3353	3256	3133	3415	3195	17	1010	100	2090	5	1	16975426	600	-20.20	1.59	12	2.16	-175.00	2220.00	7850	20240603	-54.97	2825	20241209	25.13	4110	-13.99	20250320	2860	23.60	20250203	7850	-54.97	20240603	2825	25.13	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
25	20250326	091033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3470	90	2	2.66	280758920	81447	19.87	3400	3485	3390	4390	2370	3380	3448.19	0.00	6951	3573	3476	3353	3256	3133	3415	3195	17	1010	100	2090	5	1	16975426	589	-19.83	1.56	12	0.48	-175.00	2220.00	7850	20240603	-55.80	2825	20241209	22.83	4110	-15.57	20250320	2860	21.33	20250203	7850	-55.80	20240603	2825	22.83	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
26	20250325	161026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3380	-80	5	-2.31	1336279907	401835	81.79	3430	3450	3230	4495	2425	3460	3325.17	0.00	-9371	3636	3547	3411	3322	3186	3592	3367	17	1035	100	2140	5	1	16975426	574	-19.31	1.52	12	2.37	-175.00	2220.00	7850	20240603	-56.94	2825	20241209	19.65	4110	-17.76	20250320	2860	18.18	20250203	7850	-56.94	20240603	2825	19.65	20241209	2.48	N	236810	100	16 억	0	N	N	N	N
27	20250325	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	-100	5	-2.89	1259923627	379193	77.18	3430	3450	3230	4495	2425	3460	3322.64	0.00	-8693	3636	3547	3411	3322	3186	3592	3367	17	1035	100	2140	5	1	16975426	570	-19.20	1.51	12	2.23	-175.00	2220.00	7850	20240603	-57.20	2825	20241209	18.94	4110	-18.25	20250320	2860	17.48	20250203	7850	-57.20	20240603	2825	18.94	20241209	2.48	N	236810	100	16 억	0	N	N	N	N
28	20250325	141024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	-130	5	-3.76	1112032684	334655	68.12	3430	3450	3230	4495	2425	3460	3322.92	0.00	-472	3636	3547	3411	3322	3186	3592	3367	17	1035	100	2140	5	1	16975426	565	-19.03	1.50	12	1.97	-175.00	2220.00	7850	20240603	-57.58	2825	20241209	17.88	4110	-18.98	20250320	2860	16.43	20250203	7850	-57.58	20240603	2825	17.88	20241209	2.48	N	236810	100	16 억	0	N	N	N	N
29	20250325	131116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3280	-180	5	-5.20	1012070014	304315	61.94	3430	3450	3230	4495	2425	3460	3325.73	0.00	2044	3636	3547	3411	3322	3186	3592	3367	17	1035	100	2140	5	1	16975426	557	-18.74	1.48	12	1.79	-175.00	2220.00	7850	20240603	-58.22	2825	20241209	16.11	4110	-20.19	20250320	2860	14.69	20250203	7850	-58.22	20240603	2825	16.11	20241209	2.48	N	236810	100	16 억	0	N	N	N	N
30	20250325	121026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3310	-150	5	-4.34	661839474	197182	40.13	3430	3450	3285	4495	2425	3460	3356.49	0.00	-2864	3636	3547	3411	3322	3186	3592	3367	17	1035	100	2140	5	1	16975426	562	-18.91	1.49	12	1.16	-175.00	2220.00	7850	20240603	-57.83	2825	20241209	17.17	4110	-19.46	20250320	2860	15.73	20250203	7850	-57.83	20240603	2825	17.17	20241209	2.48	N	236810	100	16 억	0	N	N	N	N
31	20250325	111024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	-100	5	-2.89	426216685	126082	25.66	3430	3450	3330	4495	2425	3460	3380.47	0.00	-6660	3636	3547	3411	3322	3186	3592	3367	17	1035	100	2140	5	1	16975426	570	-19.20	1.51	12	0.74	-175.00	2220.00	7850	20240603	-57.20	2825	20241209	18.94	4110	-18.25	20250320	2860	17.48	20250203	7850	-57.20	20240603	2825	18.94	20241209	2.48	N	236810	100	16 억	0	N	N	N	N
32	20250325	101036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3400	-60	5	-1.73	267509520	78811	16.04	3430	3450	3365	4495	2425	3460	3394.32	0.00	-10269	3636	3547	3411	3322	3186	3592	3367	17	1035	100	2140	5	1	16975426	577	-19.43	1.53	12	0.46	-175.00	2220.00	7850	20240603	-56.69	2825	20241209	20.35	4110	-17.27	20250320	2860	18.88	20250203	7850	-56.69	20240603	2825	20.35	20241209	2.48	N	236810	100	16 억	0	N	N	N	N
33	20250325	091035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3380	-80	5	-2.31	164039455	48205	9.81	3430	3450	3365	4495	2425	3460	3402.96	0.00	-10438	3636	3547	3411	3322	3186	3592	3367	17	1035	100	2140	5	1	16975426	574	-19.31	1.52	12	0.28	-175.00	2220.00	7850	20240603	-56.94	2825	20241209	19.65	4110	-17.76	20250320	2860	18.18	20250203	7850	-56.94	20240603	2825	19.65	20241209	2.48	N	236810	100	16 억	0	N	N	N	N
34	20250324	161023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3460	105	2	3.13	1635685724	480427	20.97	3365	3500	3275	4360	2350	3355	3403.98	0.00	-35836	4025	3690	3515	3180	3005	3602	3092	17	1005	100	2080	5	1	16975426	587	-19.77	1.56	12	2.83	-175.00	2220.00	7850	20240603	-55.92	2825	20241209	22.48	4110	-15.82	20250320	2860	20.98	20250203	7850	-55.92	20240603	2825	22.48	20241209	2.04	N	236810	100	16 억	0	N	N	N	N
35	20250324	151029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3440	85	2	2.53	1465339334	431056	18.82	3365	3500	3275	4360	2350	3355	3399.43	0.00	-24360	4025	3690	3515	3180	3005	3602	3092	17	1005	100	2080	5	1	16975426	584	-19.66	1.55	12	2.54	-175.00	2220.00	7850	20240603	-56.18	2825	20241209	21.77	4110	-16.30	20250320	2860	20.28	20250203	7850	-56.18	20240603	2825	21.77	20241209	2.04	N	236810	100	16 억	0	N	N	N	N
36	20250324	141031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3357	2	2	0.06	1188929356	349779	15.27	3365	3500	3275	4360	2350	3355	3399.10	0.00	-27080	4025	3690	3515	3180	3005	3602	3092	17	1005	100	2080	5	1	16975426	570	-19.18	1.51	12	2.06	-175.00	2220.00	7850	20240603	-57.24	2825	20241209	18.83	4110	-18.32	20250320	2860	17.38	20250203	7850	-57.24	20240603	2825	18.83	20241209	2.04	N	236810	100	16 억	0	N	N	N	N
37	20250324	131031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3340	-15	5	-0.45	1106904262	325353	14.20	3365	3500	3275	4360	2350	3355	3402.18	0.00	-23051	4025	3690	3515	3180	3005	3602	3092	17	1005	100	2080	5	1	16975426	567	-19.09	1.50	12	1.92	-175.00	2220.00	7850	20240603	-57.45	2825	20241209	18.23	4110	-18.73	20250320	2860	16.78	20250203	7850	-57.45	20240603	2825	18.23	20241209	2.04	N	236810	100	16 억	0	N	N	N	N
38	20250324	121029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3370	15	2	0.45	1053621737	309492	13.51	3365	3500	3275	4360	2350	3355	3404.37	0.00	-19327	4025	3690	3515	3180	3005	3602	3092	17	1005	100	2080	5	1	16975426	572	-19.26	1.52	12	1.82	-175.00	2220.00	7850	20240603	-57.07	2825	20241209	19.29	4110	-18.00	20250320	2860	17.83	20250203	7850	-57.07	20240603	2825	19.29	20241209	2.04	N	236810	100	16 억	0	N	N	N	N
39	20250324	111029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3375	20	2	0.60	986974142	289684	12.65	3365	3500	3275	4360	2350	3355	3407.09	0.00	-18897	4025	3690	3515	3180	3005	3602	3092	17	1005	100	2080	5	1	16975426	573	-19.29	1.52	12	1.71	-175.00	2220.00	7850	20240603	-57.01	2825	20241209	19.47	4110	-17.88	20250320	2860	18.01	20250203	7850	-57.01	20240603	2825	19.47	20241209	2.04	N	236810	100	16 억	0	N	N	N	N
40	20250324	101025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3395	40	2	1.19	797908727	233419	10.19	3365	3500	3280	4360	2350	3355	3418.38	0.00	-25501	4025	3690	3515	3180	3005	3602	3092	17	1005	100	2080	5	1	16975426	576	-19.40	1.53	12	1.38	-175.00	2220.00	7850	20240603	-56.75	2825	20241209	20.18	4110	-17.40	20250320	2860	18.71	20250203	7850	-56.75	20240603	2825	20.18	20241209	2.04	N	236810	100	16 억	0	N	N	N	N
41	20250324	091027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3380	25	2	0.75	193775285	57982	2.53	3365	3380	3280	4360	2350	3355	3341.97	0.00	-1841	4025	3690	3515	3180	3005	3602	3092	17	1005	100	2080	5	1	16975426	574	-19.31	1.52	12	0.34	-175.00	2220.00	7850	20240603	-56.94	2825	20241209	19.65	4110	-17.76	20250320	2860	18.18	20250203	7850	-56.94	20240603	2825	19.65	20241209	2.04	N	236810	100	16 억	0	N	N	N	N
42	20250321	161043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3355	-145	5	-4.14	8103145134	2252050	84.99	3565	3850	3340	4550	2450	3500	3599.09	0.00	55398	4393	3946	3663	3216	2933	3805	3075	17	1050	100	2170	5	1	16975426	570	-19.17	1.51	12	13.27	-175.00	2220.00	7850	20240603	-57.26	2825	20241209	18.76	4110	-18.37	20250320	2860	17.31	20250203	7850	-57.26	20240603	2825	18.76	20241209	2.63	N	236810	100	16 억	0	N	N	N	N
43	20250321	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3425	-75	5	-2.14	7929096619	2200367	83.04	3565	3850	3340	4550	2450	3500	3603.53	0.00	54396	4393	3946	3663	3216	2933	3805	3075	17	1050	100	2170	5	1	16975426	581	-19.57	1.54	12	12.96	-175.00	2220.00	7850	20240603	-56.37	2825	20241209	21.24	4110	-16.67	20250320	2860	19.76	20250203	7850	-56.37	20240603	2825	21.24	20241209	2.63	N	236810	100	16 억	0	N	N	N	N
44	20250321	141028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3475	-25	5	-0.71	7479487298	2068871	78.08	3565	3850	3440	4550	2450	3500	3615.25	0.00	36505	4393	3946	3663	3216	2933	3805	3075	17	1050	100	2170	5	1	16975426	590	-19.86	1.57	12	12.19	-175.00	2220.00	7850	20240603	-55.73	2825	20241209	23.01	4110	-15.45	20250320	2860	21.50	20250203	7850	-55.73	20240603	2825	23.01	20241209	2.63	N	236810	100	16 억	0	N	N	N	N
45	20250321	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3520	20	2	0.57	7125891313	1967477	74.25	3565	3850	3440	4550	2450	3500	3621.84	0.00	20837	4393	3946	3663	3216	2933	3805	3075	17	1050	100	2170	5	1	16975426	598	-20.11	1.59	12	11.59	-175.00	2220.00	7850	20240603	-55.16	2825	20241209	24.60	4110	-14.36	20250320	2860	23.08	20250203	7850	-55.16	20240603	2825	24.60	20241209	2.63	N	236810	100	16 억	0	N	N	N	N
46	20250321	121030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3565	65	2	1.86	6559080376	1809035	68.27	3565	3850	3440	4550	2450	3500	3625.73	0.00	21698	4393	3946	3663	3216	2933	3805	3075	17	1050	100	2170	5	1	16975426	605	-20.37	1.61	12	10.66	-175.00	2220.00	7850	20240603	-54.59	2825	20241209	26.19	4110	-13.26	20250320	2860	24.65	20250203	7850	-54.59	20240603	2825	26.19	20241209	2.63	N	236810	100	16 억	0	N	N	N	N
47	20250321	111029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3525	25	2	0.71	6331914771	1744943	65.85	3565	3850	3440	4550	2450	3500	3628.72	0.00	24125	4393	3946	3663	3216	2933	3805	3075	17	1050	100	2170	5	1	16975426	598	-20.14	1.59	12	10.28	-175.00	2220.00	7850	20240603	-55.10	2825	20241209	24.78	4110	-14.23	20250320	2860	23.25	20250203	7850	-55.10	20240603	2825	24.78	20241209	2.63	N	236810	100	16 억	0	N	N	N	N
48	20250321	101031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3605	105	2	3.00	5430503850	1488244	56.16	3565	3850	3525	4550	2450	3500	3648.93	0.00	-11859	4393	3946	3663	3216	2933	3805	3075	17	1050	100	2170	5	1	16975426	612	-20.60	1.62	12	8.77	-175.00	2220.00	7850	20240603	-54.08	2825	20241209	27.61	4110	-12.29	20250320	2860	26.05	20250203	7850	-54.08	20240603	2825	27.61	20241209	2.63	N	236810	100	16 억	0	N	N	N	N
49	20250321	091036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3615	115	2	3.29	1310364252	364478	13.75	3565	3660	3525	4550	2450	3500	3595.18	0.00	6150	4393	3946	3663	3216	2933	3805	3075	17	1050	100	2170	5	1	16975426	614	-20.66	1.63	12	2.15	-175.00	2220.00	7850	20240603	-53.95	2825	20241209	27.96	4110	-12.04	20250320	2860	26.40	20250203	7850	-53.95	20240603	2825	27.96	20241209	2.63	N	236810	100	16 억	0	N	N	N	N
50	20250320	161642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3500	-455	5	-11.50	9597299406	2626572	86.91	4110	4110	3380	5140	2770	3955	3654.48	0.00	-46902	4445	4200	3710	3465	2975	4322	3587	17	1185	100	2450	5	1	16975426	594	-20.00	1.58	12	15.47	-175.00	2220.00	7850	20240603	-55.41	2825	20241209	23.89	4110	-14.84	20250320	2860	22.38	20250203	7850	-55.41	20240603	2825	23.89	20241209	2.70	N	236810	100	16 억	0	N	N	N	N
51	20250320	151026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3425	-530	5	-13.40	9230922139	2521402	83.43	4110	4110	3380	5140	2770	3955	3661.03	0.00	-45379	4445	4200	3710	3465	2975	4322	3587	17	1185	100	2450	5	1	16975426	581	-19.57	1.54	12	14.85	-175.00	2220.00	7850	20240603	-56.37	2825	20241209	21.24	4110	-16.67	20250320	2860	19.76	20250203	7850	-56.37	20240603	2825	21.24	20241209	2.70	N	236810	100	16 억	0	N	N	N	N
52	20250320	141030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3535	-420	5	-10.62	8397225265	2278560	75.40	4110	4110	3455	5140	2770	3955	3685.32	0.00	-51468	4445	4200	3710	3465	2975	4322	3587	17	1185	100	2450	5	1	16975426	600	-20.20	1.59	12	13.42	-175.00	2220.00	7850	20240603	-54.97	2825	20241209	25.13	4110	-13.99	20250320	2860	23.60	20250203	7850	-54.97	20240603	2825	25.13	20241209	2.70	N	236810	100	16 억	0	N	N	N	N
53	20250320	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3505	-450	5	-11.38	8092329555	2191560	72.52	4110	4110	3455	5140	2770	3955	3692.50	0.00	-36120	4445	4200	3710	3465	2975	4322	3587	17	1185	100	2450	5	1	16975426	595	-20.03	1.58	12	12.91	-175.00	2220.00	7850	20240603	-55.35	2825	20241209	24.07	4110	-14.72	20250320	2860	22.55	20250203	7850	-55.35	20240603	2825	24.07	20241209	2.70	N	236810	100	16 억	0	N	N	N	N
54	20250320	121026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3500	-455	5	-11.50	7853359683	2123113	70.25	4110	4110	3455	5140	2770	3955	3698.98	0.00	-34510	4445	4200	3710	3465	2975	4322	3587	17	1185	100	2450	5	1	16975426	594	-20.00	1.58	12	12.51	-175.00	2220.00	7850	20240603	-55.41	2825	20241209	23.89	4110	-14.84	20250320	2860	22.38	20250203	7850	-55.41	20240603	2825	23.89	20241209	2.70	N	236810	100	16 억	0	N	N	N	N
55	20250320	111027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3585	-370	5	-9.36	6903324482	1852855	61.31	4110	4110	3540	5140	2770	3955	3725.78	0.00	-38059	4445	4200	3710	3465	2975	4322	3587	17	1185	100	2450	5	1	16975426	609	-20.49	1.61	12	10.91	-175.00	2220.00	7850	20240603	-54.33	2825	20241209	26.90	4110	-12.77	20250320	2860	25.35	20250203	7850	-54.33	20240603	2825	26.90	20241209	2.70	N	236810	100	16 억	0	N	N	N	N
56	20250320	101026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3605	-350	5	-8.85	6435692560	1722120	56.99	4110	4110	3540	5140	2770	3955	3737.08	0.00	-29385	4445	4200	3710	3465	2975	4322	3587	17	1185	100	2450	5	1	16975426	612	-20.60	1.62	12	10.14	-175.00	2220.00	7850	20240603	-54.08	2825	20241209	27.61	4110	-12.29	20250320	2860	26.05	20250203	7850	-54.08	20240603	2825	27.61	20241209	2.70	N	236810	100	16 억	0	N	N	N	N
57	20250320	091030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3570	-385	5	-9.73	4532612926	1194225	39.52	4110	4110	3540	5140	2770	3955	3795.44	0.00	19376	4445	4200	3710	3465	2975	4322	3587	17	1185	100	2450	5	1	16975426	606	-20.40	1.61	12	7.04	-175.00	2220.00	7850	20240603	-54.52	2825	20241209	26.37	4110	-13.14	20250320	2860	24.83	20250203	7850	-54.52	20240603	2825	26.37	20241209	2.70	N	236810	100	16 억	0	N	N	N	N
58	20250319	161021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	910	1	29.89	11498764576	3021875	2476.93	3320	3955	3220	3955	2135	3045	3805.17	0.00	-51229	3101	3072	3021	2992	2941	3087	3007	17	910	100	1880	5	1	16975426	671	-22.60	1.78	12	17.80	-175.00	2220.00	7850	20240603	-49.62	2825	20241209	40.00	3955	0.00	20250319	2860	38.29	20250203	7850	-49.62	20240603	2825	40.00	20241209	2.64	N	236810	100	16 억	0	N	N	N	N
59	20250319	151024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	910	1	29.89	11496253151	3021240	2476.41	3320	3955	3220	3955	2135	3045	3805.14	0.00	-51355	3101	3072	3021	2992	2941	3087	3007	17	910	100	1880	5	1	16975426	671	-22.60	1.78	12	17.80	-175.00	2220.00	7850	20240603	-49.62	2825	20241209	40.00	3955	0.00	20250319	2860	38.29	20250203	7850	-49.62	20240603	2825	40.00	20241209	2.64	N	236810	100	16 억	0	N	N	N	N
60	20250319	141026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	910	1	29.89	11476387186	3016217	2472.29	3320	3955	3220	3955	2135	3045	3804.89	0.00	-51355	3101	3072	3021	2992	2941	3087	3007	17	910	100	1880	5	1	16975426	671	-22.60	1.78	12	17.77	-175.00	2220.00	7850	20240603	-49.62	2825	20241209	40.00	3955	0.00	20250319	2860	38.29	20250203	7850	-49.62	20240603	2825	40.00	20241209	2.64	N	236810	100	16 억	0	N	N	N	N
61	20250319	131024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	910	1	29.89	11462046356	3012591	2469.32	3320	3955	3220	3955	2135	3045	3804.71	0.00	-51355	3101	3072	3021	2992	2941	3087	3007	17	910	100	1880	5	1	16975426	671	-22.60	1.78	12	17.75	-175.00	2220.00	7850	20240603	-49.62	2825	20241209	40.00	3955	0.00	20250319	2860	38.29	20250203	7850	-49.62	20240603	2825	40.00	20241209	2.64	N	236810	100	16 억	0	N	N	N	N
62	20250319	121023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	910	1	29.89	11448872251	3009260	2466.59	3320	3955	3220	3955	2135	3045	3804.55	0.00	-51354	3101	3072	3021	2992	2941	3087	3007	17	910	100	1880	5	1	16975426	671	-22.60	1.78	12	17.73	-175.00	2220.00	7850	20240603	-49.62	2825	20241209	40.00	3955	0.00	20250319	2860	38.29	20250203	7850	-49.62	20240603	2825	40.00	20241209	2.64	N	236810	100	16 억	0	N	N	N	N
63	20250319	111023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	910	1	29.89	11322300386	2977257	2440.35	3320	3955	3220	3955	2135	3045	3802.93	0.00	-51354	3101	3072	3021	2992	2941	3087	3007	17	910	100	1880	5	1	16975426	671	-22.60	1.78	12	17.54	-175.00	2220.00	7850	20240603	-49.62	2825	20241209	40.00	3955	0.00	20250319	2860	38.29	20250203	7850	-49.62	20240603	2825	40.00	20241209	2.64	N	236810	100	16 억	0	N	N	N	N
64	20250319	101024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	910	1	29.89	11243042186	2957217	2423.93	3320	3955	3220	3955	2135	3045	3801.90	0.00	-51353	3101	3072	3021	2992	2941	3087	3007	17	910	100	1880	5	1	16975426	671	-22.60	1.78	12	17.42	-175.00	2220.00	7850	20240603	-49.62	2825	20241209	40.00	3955	0.00	20250319	2860	38.29	20250203	7850	-49.62	20240603	2825	40.00	20241209	2.64	N	236810	100	16 억	0	N	N	N	N
65	20250319	091029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	910	1	29.89	10380864051	2739220	2245.24	3320	3955	3220	3955	2135	3045	3789.72	0.00	-51255	3101	3072	3021	2992	2941	3087	3007	17	910	100	1880	5	1	16975426	671	-22.60	1.78	12	16.14	-175.00	2220.00	7850	20240603	-49.62	2825	20241209	40.00	3955	0.00	20250319	2860	38.29	20250203	7850	-49.62	20240603	2825	40.00	20241209	2.64	N	236810	100	16 억	0	N	N	N	N
66	20250318	161019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	65	2	2.18	189069605	62924	197.39	3030	3050	2970	3870	2090	2980	3003.16	0.00	-4178	3053	3016	2978	2941	2903	3035	2960	17	890	100	1840	5	1	16975426	517	-17.40	1.37	12	0.37	-175.00	2220.00	7850	20240603	-61.21	2825	20241209	7.79	3575	-14.83	20250204	2860	6.47	20250203	7850	-61.21	20240603	2825	7.79	20241209	2.56	N	236810	100	16 억	0	N	Y	N	N
67	20250318	151024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	55	2	1.85	171382060	57113	179.16	3030	3050	2970	3870	2090	2980	3000.75	0.00	-4367	3053	3016	2978	2941	2903	3035	2960	17	890	100	1840	5	1	16975426	515	-17.34	1.37	12	0.34	-175.00	2220.00	7850	20240603	-61.34	2825	20241209	7.43	3575	-15.10	20250204	2860	6.12	20250203	7850	-61.34	20240603	2825	7.43	20241209	2.56	N	236810	100	16 억	0	N	N	N	N
68	20250318	141021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	20	2	0.67	102399885	34317	107.65	3030	3030	2970	3870	2090	2980	2983.94	0.00	-8574	3053	3016	2978	2941	2903	3035	2960	17	890	100	1840	5	1	16975426	509	-17.14	1.35	12	0.20	-175.00	2220.00	7850	20240603	-61.78	2825	20241209	6.19	3575	-16.08	20250204	2860	4.90	20250203	7850	-61.78	20240603	2825	6.19	20241209	2.56	N	236810	100	16 억	0	N	N	N	N
69	20250318	131020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	-10	5	-0.34	66275260	22236	69.75	3030	3030	2970	3870	2090	2980	2980.54	0.00	-5849	3053	3016	2978	2941	2903	3035	2960	17	890	100	1840	5	1	16975426	504	-16.97	1.34	12	0.13	-175.00	2220.00	7850	20240603	-62.17	2825	20241209	5.13	3575	-16.92	20250204	2860	3.85	20250203	7850	-62.17	20240603	2825	5.13	20241209	2.56	N	236810	100	16 억	0	N	N	N	N
70	20250318	121022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	0	3	0.00	40312800	13498	42.34	3030	3030	2970	3870	2090	2980	2986.58	0.00	-5303	3053	3016	2978	2941	2903	3035	2960	17	890	100	1840	5	1	16975426	506	-17.03	1.34	12	0.08	-175.00	2220.00	7850	20240603	-62.04	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.56	N	236810	100	16 억	0	N	N	N	N
71	20250318	111020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	0	3	0.00	37343695	12500	39.21	3030	3030	2970	3870	2090	2980	2987.50	0.00	-5261	3053	3016	2978	2941	2903	3035	2960	17	890	100	1840	5	1	16975426	506	-17.03	1.34	12	0.07	-175.00	2220.00	7850	20240603	-62.04	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.56	N	236810	100	16 억	0	N	N	N	N
72	20250318	101022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	0	3	0.00	30787000	10300	32.31	3030	3030	2970	3870	2090	2980	2989.03	0.00	-5048	3053	3016	2978	2941	2903	3035	2960	17	890	100	1840	5	1	16975426	506	-17.03	1.34	12	0.06	-175.00	2220.00	7850	20240603	-62.04	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.56	N	236810	100	16 억	0	N	N	N	N
73	20250318	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2975	-5	5	-0.17	3408850	1132	3.55	3030	3030	2975	3870	2090	2980	3011.35	0.00	-73	3053	3016	2978	2941	2903	3035	2960	17	890	100	1840	5	1	16975426	505	-17.00	1.34	12	0.01	-175.00	2220.00	7850	20240603	-62.10	2825	20241209	5.31	3575	-16.78	20250204	2860	4.02	20250203	7850	-62.10	20240603	2825	5.31	20241209	2.56	N	236810	100	16 억	0	N	N	N	N
74	20250317	161017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	5	2	0.17	93872175	31714	32.04	2945	3015	2940	3865	2085	2975	2959.96	0.00	-11278	3171	3072	3001	2902	2831	3122	2952	17	890	100	1840	5	1	16975426	506	-17.03	1.34	12	0.19	-175.00	2220.00	7850	20240603	-62.04	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
75	20250317	151017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2960	-15	5	-0.50	84924615	28705	29.00	2945	3015	2940	3865	2085	2975	2958.53	0.00	-9771	3171	3072	3001	2902	2831	3122	2952	17	890	100	1840	5	1	16975426	502	-16.91	1.33	12	0.17	-175.00	2220.00	7850	20240603	-62.29	2825	20241209	4.78	3575	-17.20	20250204	2860	3.50	20250203	7850	-62.29	20240603	2825	4.78	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
76	20250317	141019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	-30	5	-1.01	54953005	18560	18.75	2945	3015	2945	3865	2085	2975	2960.83	0.00	-7702	3171	3072	3001	2902	2831	3122	2952	17	890	100	1840	5	1	16975426	500	-16.83	1.33	12	0.11	-175.00	2220.00	7850	20240603	-62.48	2825	20241209	4.25	3575	-17.62	20250204	2860	2.97	20250203	7850	-62.48	20240603	2825	4.25	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
77	20250317	131018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2965	-10	5	-0.34	43173800	14570	14.72	2945	3015	2945	3865	2085	2975	2963.20	0.00	-4667	3171	3072	3001	2902	2831	3122	2952	17	890	100	1840	5	1	16975426	503	-16.94	1.34	12	0.09	-175.00	2220.00	7850	20240603	-62.23	2825	20241209	4.96	3575	-17.06	20250204	2860	3.67	20250203	7850	-62.23	20240603	2825	4.96	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
78	20250317	121018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	5	2	0.17	32228625	10877	10.99	2945	3015	2945	3865	2085	2975	2963.01	0.00	-3239	3171	3072	3001	2902	2831	3122	2952	17	890	100	1840	5	1	16975426	506	-17.03	1.34	12	0.06	-175.00	2220.00	7850	20240603	-62.04	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
79	20250317	111018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2965	-10	5	-0.34	25676985	8667	8.76	2945	3015	2945	3865	2085	2975	2962.62	0.00	-2203	3171	3072	3001	2902	2831	3122	2952	17	890	100	1840	5	1	16975426	503	-16.94	1.34	12	0.05	-175.00	2220.00	7850	20240603	-62.23	2825	20241209	4.96	3575	-17.06	20250204	2860	3.67	20250203	7850	-62.23	20240603	2825	4.96	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
80	20250317	101016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2960	-15	5	-0.50	15391490	5205	5.26	2945	3015	2945	3865	2085	2975	2957.06	0.00	-648	3171	3072	3001	2902	2831	3122	2952	17	890	100	1840	5	1	16975426	502	-16.91	1.33	12	0.03	-175.00	2220.00	7850	20240603	-62.29	2825	20241209	4.78	3575	-17.20	20250204	2860	3.50	20250203	7850	-62.29	20240603	2825	4.78	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
81	20250317	091020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	5	2	0.17	3988790	1354	1.37	2945	3015	2945	3865	2085	2975	2945.93	0.00	-189	3171	3072	3001	2902	2831	3122	2952	17	890	100	1840	5	1	16975426	506	-17.03	1.34	12	0.01	-175.00	2220.00	7850	20240603	-62.04	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.49	N	236810	100	16 억	0	N	N	N	N
82	20250314	161013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2975	-25	5	-0.83	293464098	98961	164.49	2930	3100	2930	3900	2100	3000	2965.45	0.01	-5302	3080	3040	2985	2945	2890	3047	2952	17	900	100	1860	5	1	16975426	505	-17.00	1.34	12	0.58	-175.00	2220.00	7850	20240603	-62.10	2825	20241209	5.31	3575	-16.78	20250204	2860	4.02	20250203	7850	-62.10	20240603	2825	5.31	20241209	2.43	N	236810	100	16 억	1362	N	N	N	N
83	20250314	151021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2985	-15	5	-0.50	270919178	91394	151.92	2930	3100	2930	3900	2100	3000	2964.30	0.01	-3238	3080	3040	2985	2945	2890	3047	2952	17	900	100	1860	5	1	16975426	507	-17.06	1.34	12	0.54	-175.00	2220.00	7850	20240603	-61.97	2825	20241209	5.66	3575	-16.50	20250204	2860	4.37	20250203	7850	-61.97	20240603	2825	5.66	20241209	2.43	N	236810	100	16 억	1362	N	N	N	N
84	20250314	141014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2955	-45	5	-1.50	248228960	83755	139.22	2930	3100	2930	3900	2100	3000	2963.75	0.01	645	3080	3040	2985	2945	2890	3047	2952	17	900	100	1860	5	1	16975426	502	-16.89	1.33	12	0.49	-175.00	2220.00	7850	20240603	-62.36	2825	20241209	4.60	3575	-17.34	20250204	2860	3.32	20250203	7850	-62.36	20240603	2825	4.60	20241209	2.43	N	236810	100	16 억	1362	N	N	N	N
85	20250314	131013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2975	-25	5	-0.83	232767935	78537	130.54	2930	3100	2930	3900	2100	3000	2963.80	0.01	1088	3080	3040	2985	2945	2890	3047	2952	17	900	100	1860	5	1	16975426	505	-17.00	1.34	12	0.46	-175.00	2220.00	7850	20240603	-62.10	2825	20241209	5.31	3575	-16.78	20250204	2860	4.02	20250203	7850	-62.10	20240603	2825	5.31	20241209	2.43	N	236810	100	16 억	1362	N	N	N	N
86	20250314	121016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2990	-10	5	-0.33	230010005	77612	129.01	2930	3100	2930	3900	2100	3000	2963.59	0.01	1351	3080	3040	2985	2945	2890	3047	2952	17	900	100	1860	5	1	16975426	508	-17.09	1.35	12	0.46	-175.00	2220.00	7850	20240603	-61.91	2825	20241209	5.84	3575	-16.36	20250204	2860	4.55	20250203	7850	-61.91	20240603	2825	5.84	20241209	2.43	N	236810	100	16 억	1362	N	N	N	N
87	20250314	111015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2965	-35	5	-1.17	219230715	74008	123.02	2930	3100	2930	3900	2100	3000	2962.26	0.01	2642	3080	3040	2985	2945	2890	3047	2952	17	900	100	1860	5	1	16975426	503	-16.94	1.34	12	0.44	-175.00	2220.00	7850	20240603	-62.23	2825	20241209	4.96	3575	-17.06	20250204	2860	3.67	20250203	7850	-62.23	20240603	2825	4.96	20241209	2.43	N	236810	100	16 억	1362	N	N	N	N
88	20250314	101014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	-30	5	-1.00	166367060	56222	93.45	2930	3100	2930	3900	2100	3000	2959.11	0.01	1263	3080	3040	2985	2945	2890	3047	2952	17	900	100	1860	5	1	16975426	504	-16.97	1.34	12	0.33	-175.00	2220.00	7850	20240603	-62.17	2825	20241209	5.13	3575	-16.92	20250204	2860	3.85	20250203	7850	-62.17	20240603	2825	5.13	20241209	2.43	N	236810	100	16 억	1362	N	N	N	N
89	20250314	091020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2965	-35	5	-1.17	128777715	43573	72.43	2930	3100	2930	3900	2100	3000	2955.45	0.01	1209	3080	3040	2985	2945	2890	3047	2952	17	900	100	1860	5	1	16975426	503	-16.94	1.34	12	0.26	-175.00	2220.00	7850	20240603	-62.23	2825	20241209	4.96	3575	-17.06	20250204	2860	3.67	20250203	7850	-62.23	20240603	2825	4.96	20241209	2.43	N	236810	100	16 억	1362	N	N	N	N
90	20250313	161008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	0	3	0.00	173031962	58117	62.45	3000	3025	2930	3900	2100	3000	2977.30	0.00	1985	3130	3065	3000	2935	2870	3097	2967	17	900	100	1860	5	1	16975426	509	-17.14	1.35	12	0.34	-175.00	2220.00	7850	20240603	-61.78	2825	20241209	6.19	3575	-16.08	20250204	2860	4.90	20250203	7850	-61.78	20240603	2825	6.19	20241209	2.50	N	236810	100	16 억	0	N	N	N	N
91	20250313	151009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2975	-25	5	-0.83	170704222	57337	61.61	3000	3025	2930	3900	2100	3000	2977.21	0.00	2609	3130	3065	3000	2935	2870	3097	2967	17	900	100	1860	5	1	16975426	505	-17.00	1.34	12	0.34	-175.00	2220.00	7850	20240603	-62.10	2825	20241209	5.31	3575	-16.78	20250204	2860	4.02	20250203	7850	-62.10	20240603	2825	5.31	20241209	2.50	N	236810	100	16 억	0	N	N	N	N
92	20250313	141008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	0	3	0.00	157278052	52845	56.79	3000	3025	2930	3900	2100	3000	2976.21	0.00	4207	3130	3065	3000	2935	2870	3097	2967	17	900	100	1860	5	1	16975426	509	-17.14	1.35	12	0.31	-175.00	2220.00	7850	20240603	-61.78	2825	20241209	6.19	3575	-16.08	20250204	2860	4.90	20250203	7850	-61.78	20240603	2825	6.19	20241209	2.50	N	236810	100	16 억	0	N	N	N	N
93	20250313	131008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	15	2	0.50	145528292	48929	52.58	3000	3025	2930	3900	2100	3000	2974.27	0.00	6485	3130	3065	3000	2935	2870	3097	2967	17	900	100	1860	5	1	16975426	512	-17.23	1.36	12	0.29	-175.00	2220.00	7850	20240603	-61.59	2825	20241209	6.73	3575	-15.66	20250204	2860	5.42	20250203	7850	-61.59	20240603	2825	6.73	20241209	2.50	N	236810	100	16 억	0	N	N	N	N
94	20250313	121008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	10	2	0.33	128039930	43112	46.33	3000	3025	2930	3900	2100	3000	2969.94	0.00	6717	3130	3065	3000	2935	2870	3097	2967	17	900	100	1860	5	1	16975426	511	-17.20	1.36	12	0.25	-175.00	2220.00	7850	20240603	-61.66	2825	20241209	6.55	3575	-15.80	20250204	2860	5.24	20250203	7850	-61.66	20240603	2825	6.55	20241209	2.50	N	236810	100	16 억	0	N	N	N	N
95	20250313	111010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	-20	5	-0.67	106911335	36065	38.75	3000	3025	2930	3900	2100	3000	2964.41	0.00	7434	3130	3065	3000	2935	2870	3097	2967	17	900	100	1860	5	1	16975426	506	-17.03	1.34	12	0.21	-175.00	2220.00	7850	20240603	-62.04	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.50	N	236810	100	16 억	0	N	N	N	N
96	20250313	101008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	0	3	0.00	101602625	34289	36.85	3000	3025	2930	3900	2100	3000	2963.13	0.00	7810	3130	3065	3000	2935	2870	3097	2967	17	900	100	1860	5	1	16975426	509	-17.14	1.35	12	0.20	-175.00	2220.00	7850	20240603	-61.78	2825	20241209	6.19	3575	-16.08	20250204	2860	4.90	20250203	7850	-61.78	20240603	2825	6.19	20241209	2.50	N	236810	100	16 억	0	N	N	N	N
97	20250313	091010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	-50	5	-1.67	38424335	13003	13.97	3000	3000	2945	3900	2100	3000	2955.04	0.00	2725	3130	3065	3000	2935	2870	3097	2967	17	900	100	1860	5	1	16975426	501	-16.86	1.33	12	0.08	-175.00	2220.00	7850	20240603	-62.42	2825	20241209	4.42	3575	-17.48	20250204	2860	3.15	20250203	7850	-62.42	20240603	2825	4.42	20241209	2.50	N	236810	100	16 억	0	N	N	N	N
98	20250312	161002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	5	2	0.17	277372950	93038	126.30	2965	3065	2935	3890	2100	2995	2981.29	0.01	-6994	3058	3026	2963	2931	2868	3042	2947	17	895	100	1850	5	1	16975426	509	-17.14	1.35	12	0.55	-175.00	2220.00	7920	20240228	-62.12	2825	20241209	6.19	3575	-16.08	20250204	2860	4.90	20250203	7850	-61.78	20240603	2825	6.19	20241209	2.44	N	236810	100	16 억	2171	N	N	N	N
99	20250312	151004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2995	0	3	0.00	271926855	91219	123.83	2965	3065	2935	3890	2100	2995	2981.03	0.01	-6191	3058	3026	2963	2931	2868	3042	2947	17	895	100	1850	5	1	16975426	508	-17.11	1.35	12	0.54	-175.00	2220.00	7920	20240228	-62.18	2825	20241209	6.02	3575	-16.22	20250204	2860	4.72	20250203	7850	-61.85	20240603	2825	6.02	20241209	2.44	N	236810	100	16 억	2171	N	N	N	N
100	20250312	141001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	-15	5	-0.50	257629960	86459	117.37	2965	3065	2935	3890	2100	2995	2979.79	0.01	-5557	3058	3026	2963	2931	2868	3042	2947	17	895	100	1850	5	1	16975426	506	-17.03	1.34	12	0.51	-175.00	2220.00	7920	20240228	-62.37	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.44	N	236810	100	16 억	2171	N	N	N	N
101	20250312	131003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	-50	5	-1.67	98595800	33296	45.20	2965	2995	2935	3890	2100	2995	2961.19	0.01	-2048	3058	3026	2963	2931	2868	3042	2947	17	895	100	1850	5	1	16975426	500	-16.83	1.33	12	0.20	-175.00	2220.00	7920	20240228	-62.82	2825	20241209	4.25	3575	-17.62	20250204	2860	2.97	20250203	7850	-62.48	20240603	2825	4.25	20241209	2.44	N	236810	100	16 억	2171	N	N	N	N
102	20250312	121005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2955	-40	5	-1.34	73853175	24915	33.82	2965	2995	2935	3890	2100	2995	2964.21	0.01	-1773	3058	3026	2963	2931	2868	3042	2947	17	895	100	1850	5	1	16975426	502	-16.89	1.33	12	0.15	-175.00	2220.00	7920	20240228	-62.69	2825	20241209	4.60	3575	-17.34	20250204	2860	3.32	20250203	7850	-62.36	20240603	2825	4.60	20241209	2.44	N	236810	100	16 억	2171	N	N	N	N
103	20250312	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	-15	5	-0.50	49795415	16812	22.82	2965	2995	2935	3890	2100	2995	2961.90	0.01	-1488	3058	3026	2963	2931	2868	3042	2947	17	895	100	1850	5	1	16975426	506	-17.03	1.34	12	0.10	-175.00	2220.00	7920	20240228	-62.37	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.44	N	236810	100	16 억	2171	N	N	N	N
104	20250312	101000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2975	-20	5	-0.67	38198145	12911	17.53	2965	2995	2935	3890	2100	2995	2958.57	0.01	-1095	3058	3026	2963	2931	2868	3042	2947	17	895	100	1850	5	1	16975426	505	-17.00	1.34	12	0.08	-175.00	2220.00	7920	20240228	-62.44	2825	20241209	5.31	3575	-16.78	20250204	2860	4.02	20250203	7850	-62.10	20240603	2825	5.31	20241209	2.44	N	236810	100	16 억	2171	N	N	N	N
105	20250312	091006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	-55	5	-1.84	3034635	1029	1.40	2965	2990	2935	3890	2100	2995	2949.11	0.01	-121	3058	3026	2963	2931	2868	3042	2947	17	895	100	1850	5	1	16975426	499	-16.80	1.32	12	0.01	-175.00	2220.00	7920	20240228	-62.88	2825	20241209	4.07	3575	-17.76	20250204	2860	2.80	20250203	7850	-62.55	20240603	2825	4.07	20241209	2.44	N	236810	100	16 억	2171	N	N	N	N
106	20250311	160954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2995	15	2	0.50	214468019	73270	114.61	2980	2995	2900	3870	2090	2980	2927.06	0.00	5379	3106	3042	2981	2917	2856	3012	2887	17	890	100	1840	5	1	16975426	508	-17.11	1.35	12	0.43	-175.00	2220.00	8030	20240227	-62.70	2825	20241209	6.02	3575	-16.22	20250204	2860	4.72	20250203	7850	-61.85	20240603	2825	6.02	20241209	2.32	N	236810	100	16 억	0	N	N	N	N
107	20250311	150958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	-35	5	-1.17	203101954	69453	108.64	2980	2985	2900	3870	2090	2980	2924.31	0.00	6169	3106	3042	2981	2917	2856	3012	2887	17	890	100	1840	5	1	16975426	500	-16.83	1.33	12	0.41	-175.00	2220.00	8030	20240227	-63.33	2825	20241209	4.25	3575	-17.62	20250204	2860	2.97	20250203	7850	-62.48	20240603	2825	4.25	20241209	2.32	N	236810	100	16 억	0	N	N	N	N
108	20250311	141000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2965	-15	5	-0.50	178761344	61159	95.66	2980	2985	2900	3870	2090	2980	2922.90	0.00	5941	3106	3042	2981	2917	2856	3012	2887	17	890	100	1840	5	1	16975426	503	-16.94	1.34	12	0.36	-175.00	2220.00	8030	20240227	-63.08	2825	20241209	4.96	3575	-17.06	20250204	2860	3.67	20250203	7850	-62.23	20240603	2825	4.96	20241209	2.32	N	236810	100	16 억	0	N	N	N	N
109	20250311	130957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2925	-55	5	-1.85	109816997	37644	58.88	2980	2980	2900	3870	2090	2980	2917.25	0.00	6059	3106	3042	2981	2917	2856	3012	2887	17	890	100	1840	5	1	16975426	497	-16.71	1.32	12	0.22	-175.00	2220.00	8030	20240227	-63.57	2825	20241209	3.54	3575	-18.18	20250204	2860	2.27	20250203	7850	-62.74	20240603	2825	3.54	20241209	2.32	N	236810	100	16 억	0	N	N	N	N
110	20250311	120956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	-50	5	-1.68	106897615	36648	57.32	2980	2980	2900	3870	2090	2980	2916.87	0.00	6278	3106	3042	2981	2917	2856	3012	2887	17	890	100	1840	5	1	16975426	497	-16.74	1.32	12	0.22	-175.00	2220.00	8030	20240227	-63.51	2825	20241209	3.72	3575	-18.04	20250204	2860	2.45	20250203	7850	-62.68	20240603	2825	3.72	20241209	2.32	N	236810	100	16 억	0	N	N	N	N
111	20250311	110956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2915	-65	5	-2.18	98681595	33835	52.92	2980	2980	2900	3870	2090	2980	2916.55	0.00	4571	3106	3042	2981	2917	2856	3012	2887	17	890	100	1840	5	1	16975426	495	-16.66	1.31	12	0.20	-175.00	2220.00	8030	20240227	-63.70	2825	20241209	3.19	3575	-18.46	20250204	2860	1.92	20250203	7850	-62.87	20240603	2825	3.19	20241209	2.32	N	236810	100	16 억	0	N	N	N	N
112	20250311	100957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2905	-75	5	-2.52	74117600	25382	39.70	2980	2980	2905	3870	2090	2980	2920.09	0.00	5427	3106	3042	2981	2917	2856	3012	2887	17	890	100	1840	5	1	16975426	493	-16.60	1.31	12	0.15	-175.00	2220.00	8030	20240227	-63.82	2825	20241209	2.83	3575	-18.74	20250204	2860	1.57	20250203	7850	-62.99	20240603	2825	2.83	20241209	2.32	N	236810	100	16 억	0	N	N	N	N
113	20250311	090958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2920	-60	5	-2.01	10907210	3720	5.82	2980	2980	2920	3870	2090	2980	2932.05	0.00	-339	3106	3042	2981	2917	2856	3012	2887	17	890	100	1840	5	1	16975426	496	-16.69	1.32	12	0.02	-175.00	2220.00	8030	20240227	-63.64	2825	20241209	3.36	3575	-18.32	20250204	2860	2.10	20250203	7850	-62.80	20240603	2825	3.36	20241209	2.32	N	236810	100	16 억	0	N	N	N	N
114	20250310	160948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	-65	5	-2.13	191491440	63869	123.00	3010	3045	2920	3955	2135	3045	2998.26	0.02	-5807	3115	3080	3040	3005	2965	3097	3022	17	910	100	1880	5	1	16975426	506	-17.03	1.34	12	0.38	-175.00	2220.00	8030	20240227	-62.89	2825	20241209	5.49	3575	-16.64	20250204	2860	4.20	20250203	7850	-62.04	20240603	2825	5.49	20241209	2.26	N	236810	100	16 억	2598	N	N	N	N
115	20250310	150955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2985	-60	5	-1.97	142375605	47313	91.12	3010	3045	2980	3955	2135	3045	3009.23	0.02	-3364	3115	3080	3040	3005	2965	3097	3022	17	910	100	1880	5	1	16975426	507	-17.06	1.34	12	0.28	-175.00	2220.00	8030	20240227	-62.83	2825	20241209	5.66	3575	-16.50	20250204	2860	4.37	20250203	7850	-61.97	20240603	2825	5.66	20241209	2.26	N	236810	100	16 억	2598	N	N	N	N
116	20250310	140953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-40	5	-1.31	103908035	34482	66.41	3010	3045	2995	3955	2135	3045	3013.40	0.02	-3373	3115	3080	3040	3005	2965	3097	3022	17	910	100	1880	5	1	16975426	510	-17.17	1.35	12	0.20	-175.00	2220.00	8030	20240227	-62.58	2825	20241209	6.37	3575	-15.94	20250204	2860	5.07	20250203	7850	-61.72	20240603	2825	6.37	20241209	2.26	N	236810	100	16 억	2598	N	N	N	N
117	20250310	130952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-20	5	-0.66	66715630	22127	42.61	3010	3045	2995	3955	2135	3045	3015.12	0.02	-2056	3115	3080	3040	3005	2965	3097	3022	17	910	100	1880	5	1	16975426	514	-17.29	1.36	12	0.13	-175.00	2220.00	8030	20240227	-62.33	2825	20241209	7.08	3575	-15.38	20250204	2860	5.77	20250203	7850	-61.46	20240603	2825	7.08	20241209	2.26	N	236810	100	16 억	2598	N	N	N	N
118	20250310	120950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-20	5	-0.66	58321565	19352	37.27	3010	3045	2995	3955	2135	3045	3013.72	0.02	-1887	3115	3080	3040	3005	2965	3097	3022	17	910	100	1880	5	1	16975426	514	-17.29	1.36	12	0.11	-175.00	2220.00	8030	20240227	-62.33	2825	20241209	7.08	3575	-15.38	20250204	2860	5.77	20250203	7850	-61.46	20240603	2825	7.08	20241209	2.26	N	236810	100	16 억	2598	N	N	N	N
119	20250310	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-20	5	-0.66	40618050	13459	25.92	3010	3045	3005	3955	2135	3045	3017.91	0.02	-2530	3115	3080	3040	3005	2965	3097	3022	17	910	100	1880	5	1	16975426	514	-17.29	1.36	12	0.08	-175.00	2220.00	8030	20240227	-62.33	2825	20241209	7.08	3575	-15.38	20250204	2860	5.77	20250203	7850	-61.46	20240603	2825	7.08	20241209	2.26	N	236810	100	16 억	2598	N	N	N	N
120	20250310	100950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-20	5	-0.66	15775215	5233	10.08	3010	3045	3010	3955	2135	3045	3014.56	0.02	-908	3115	3080	3040	3005	2965	3097	3022	17	910	100	1880	5	1	16975426	514	-17.29	1.36	12	0.03	-175.00	2220.00	8030	20240227	-62.33	2825	20241209	7.08	3575	-15.38	20250204	2860	5.77	20250203	7850	-61.46	20240603	2825	7.08	20241209	2.26	N	236810	100	16 억	2598	N	N	N	N
121	20250310	090952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-15	5	-0.49	6949800	2308	4.44	3010	3045	3010	3955	2135	3045	3011.18	0.02	-39	3115	3080	3040	3005	2965	3097	3022	17	910	100	1880	5	1	16975426	514	-17.31	1.36	12	0.01	-175.00	2220.00	8030	20240227	-62.27	2825	20241209	7.26	3575	-15.24	20250204	2860	5.94	20250203	7850	-61.40	20240603	2825	7.26	20241209	2.26	N	236810	100	16 억	2598	N	N	N	N
122	20250307	160948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	5	2	0.16	156972387	51899	97.58	3040	3075	3000	3950	2130	3040	3024.57	0.07	-9608	3193	3116	3078	3001	2963	3097	2982	17	910	100	1880	5	1	16975426	517	-17.40	1.37	12	0.31	-175.00	2220.00	8030	20240227	-62.08	2825	20241209	7.79	3575	-14.83	20250204	2860	6.47	20250203	7850	-61.21	20240603	2825	7.79	20241209	2.24	N	236810	100	16 억	12193	N	N	N	N
123	20250307	150952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-20	5	-0.66	147988062	48931	92.00	3040	3075	3000	3950	2130	3040	3024.42	0.07	-8098	3193	3116	3078	3001	2963	3097	2982	17	910	100	1880	5	1	16975426	513	-17.26	1.36	12	0.29	-175.00	2220.00	8030	20240227	-62.39	2825	20241209	6.90	3575	-15.52	20250204	2860	5.59	20250203	7850	-61.53	20240603	2825	6.90	20241209	2.24	N	236810	100	16 억	12193	N	N	N	N
124	20250307	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-10	5	-0.33	81638950	26900	50.58	3040	3075	3005	3950	2130	3040	3034.91	0.07	-5455	3193	3116	3078	3001	2963	3097	2982	17	910	100	1880	5	1	16975426	514	-17.31	1.36	12	0.16	-175.00	2220.00	8030	20240227	-62.27	2825	20241209	7.26	3575	-15.24	20250204	2860	5.94	20250203	7850	-61.40	20240603	2825	7.26	20241209	2.24	N	236810	100	16 억	12193	N	N	N	N
125	20250307	130951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	0	3	0.00	64292140	21183	39.83	3040	3075	3005	3950	2130	3040	3035.08	0.07	-2643	3193	3116	3078	3001	2963	3097	2982	17	910	100	1880	5	1	16975426	516	-17.37	1.37	12	0.12	-175.00	2220.00	8030	20240227	-62.14	2825	20241209	7.61	3575	-14.97	20250204	2860	6.29	20250203	7850	-61.27	20240603	2825	7.61	20241209	2.24	N	236810	100	16 억	12193	N	N	N	N
126	20250307	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-5	5	-0.16	52677435	17362	32.64	3040	3075	3005	3950	2130	3040	3034.06	0.07	-963	3193	3116	3078	3001	2963	3097	2982	17	910	100	1880	5	1	16975426	515	-17.34	1.37	12	0.10	-175.00	2220.00	8030	20240227	-62.20	2825	20241209	7.43	3575	-15.10	20250204	2860	6.12	20250203	7850	-61.34	20240603	2825	7.43	20241209	2.24	N	236810	100	16 억	12193	N	N	N	N
127	20250307	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	15	2	0.49	44742745	14749	27.73	3040	3075	3005	3950	2130	3040	3033.61	0.07	-443	3193	3116	3078	3001	2963	3097	2982	17	910	100	1880	5	1	16975426	519	-17.46	1.38	12	0.09	-175.00	2220.00	8030	20240227	-61.96	2825	20241209	8.14	3575	-14.55	20250204	2860	6.82	20250203	7850	-61.08	20240603	2825	8.14	20241209	2.24	N	236810	100	16 억	12193	N	N	N	N
128	20250307	100946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	15	2	0.49	33421090	11029	20.74	3040	3075	3005	3950	2130	3040	3030.29	0.07	-1242	3193	3116	3078	3001	2963	3097	2982	17	910	100	1880	5	1	16975426	519	-17.46	1.38	12	0.06	-175.00	2220.00	8030	20240227	-61.96	2825	20241209	8.14	3575	-14.55	20250204	2860	6.82	20250203	7850	-61.08	20240603	2825	8.14	20241209	2.24	N	236810	100	16 억	12193	N	N	N	N
129	20250307	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-20	5	-0.66	5830865	1932	3.63	3040	3040	3010	3950	2130	3040	3018.05	0.07	-4	3193	3116	3078	3001	2963	3097	2982	17	910	100	1880	5	1	16975426	513	-17.26	1.36	12	0.01	-175.00	2220.00	8030	20240227	-62.39	2825	20241209	6.90	3575	-15.52	20250204	2860	5.59	20250203	7850	-61.53	20240603	2825	6.90	20241209	2.24	N	236810	100	16 억	12193	N	N	N	N
130	20250306	160943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-70	5	-2.25	162892882	53043	124.02	3095	3155	3040	4040	2180	3110	3070.96	0.09	-4165	3286	3197	3146	3057	3006	3172	3032	17	930	100	1920	5	1	16975426	516	-17.37	1.37	12	0.31	-175.00	2220.00	8050	20240222	-62.24	2825	20241209	7.61	3575	-14.97	20250204	2860	6.29	20250203	7850	-61.27	20240603	2825	7.61	20241209	2.06	N	236810	100	16 억	15703	N	N	N	N
131	20250306	150943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-70	5	-2.25	152481052	49620	116.02	3095	3155	3040	4040	2180	3110	3072.98	0.09	-4883	3286	3197	3146	3057	3006	3172	3032	17	930	100	1920	5	1	16975426	516	-17.37	1.37	12	0.29	-175.00	2220.00	8050	20240222	-62.24	2825	20241209	7.61	3575	-14.97	20250204	2860	6.29	20250203	7850	-61.27	20240603	2825	7.61	20241209	2.06	N	236810	100	16 억	15703	N	N	N	N
132	20250306	140942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	25	2	0.80	133526515	43438	101.56	3095	3155	3050	4040	2180	3110	3073.96	0.09	-3970	3286	3197	3146	3057	3006	3172	3032	17	930	100	1920	5	1	16975426	532	-17.91	1.41	12	0.26	-175.00	2220.00	8050	20240222	-61.06	2825	20241209	10.97	3575	-12.31	20250204	2860	9.62	20250203	7850	-60.06	20240603	2825	10.97	20241209	2.06	N	236810	100	16 억	15703	N	N	N	N
133	20250306	130943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-30	5	-0.96	102739840	33424	78.15	3095	3155	3050	4040	2180	3110	3073.83	0.09	-2679	3286	3197	3146	3057	3006	3172	3032	17	930	100	1920	5	1	16975426	523	-17.60	1.39	12	0.20	-175.00	2220.00	8050	20240222	-61.74	2825	20241209	9.03	3575	-13.85	20250204	2860	7.69	20250203	7850	-60.76	20240603	2825	9.03	20241209	2.06	N	236810	100	16 억	15703	N	N	N	N
134	20250306	120942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-55	5	-1.77	100521525	32700	76.46	3095	3155	3050	4040	2180	3110	3074.05	0.09	-2899	3286	3197	3146	3057	3006	3172	3032	17	930	100	1920	5	1	16975426	519	-17.46	1.38	12	0.19	-175.00	2220.00	8050	20240222	-62.05	2825	20241209	8.14	3575	-14.55	20250204	2860	6.82	20250203	7850	-61.08	20240603	2825	8.14	20241209	2.06	N	236810	100	16 억	15703	N	N	N	N
135	20250306	110939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-60	5	-1.93	82291755	26742	62.53	3095	3155	3050	4040	2180	3110	3077.25	0.09	-2928	3286	3197	3146	3057	3006	3172	3032	17	930	100	1920	5	1	16975426	518	-17.43	1.37	12	0.16	-175.00	2220.00	8050	20240222	-62.11	2825	20241209	7.96	3575	-14.69	20250204	2860	6.64	20250203	7850	-61.15	20240603	2825	7.96	20241209	2.06	N	236810	100	16 억	15703	N	N	N	N
136	20250306	100942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-25	5	-0.80	58093840	18836	44.04	3095	3155	3065	4040	2180	3110	3084.19	0.09	-644	3286	3197	3146	3057	3006	3172	3032	17	930	100	1920	5	1	16975426	524	-17.63	1.39	12	0.11	-175.00	2220.00	8050	20240222	-61.68	2825	20241209	9.20	3575	-13.71	20250204	2860	7.87	20250203	7850	-60.70	20240603	2825	9.20	20241209	2.06	N	236810	100	16 억	15703	N	N	N	N
137	20250306	090945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	-5	5	-0.16	29005515	9384	21.94	3095	3155	3070	4040	2180	3110	3090.95	0.09	-54	3286	3197	3146	3057	3006	3172	3032	17	930	100	1920	5	1	16975426	527	-17.74	1.40	12	0.06	-175.00	2220.00	8050	20240222	-61.43	2825	20241209	9.91	3575	-13.15	20250204	2860	8.57	20250203	7850	-60.45	20240603	2825	9.91	20241209	2.06	N	236810	100	16 억	15703	N	N	N	N
138	20250305	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	-65	5	-2.05	133853175	42746	41.68	3170	3235	3095	4125	2225	3175	3131.41	0.10	-2037	3325	3250	3125	3050	2925	3287	3087	17	950	100	1960	5	1	16975426	528	-17.77	1.40	12	0.25	-175.00	2220.00	8800	20240221	-64.66	2825	20241209	10.09	3575	-13.01	20250204	2860	8.74	20250203	7850	-60.38	20240603	2825	10.09	20241209	2.01	N	236810	100	16 억	17740	N	N	N	N
139	20250305	150936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	-45	5	-1.42	116674645	37229	36.30	3170	3235	3095	4125	2225	3175	3133.97	0.10	-2507	3325	3250	3125	3050	2925	3287	3087	17	950	100	1960	5	1	16975426	531	-17.89	1.41	12	0.22	-175.00	2220.00	8800	20240221	-64.43	2825	20241209	10.80	3575	-12.45	20250204	2860	9.44	20250203	7850	-60.13	20240603	2825	10.80	20241209	2.01	N	236810	100	16 억	17740	N	N	N	N
140	20250305	140935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-30	5	-0.94	110958105	35410	34.53	3170	3235	3095	4125	2225	3175	3133.52	0.10	-2306	3325	3250	3125	3050	2925	3287	3087	17	950	100	1960	5	1	16975426	534	-17.97	1.42	12	0.21	-175.00	2220.00	8800	20240221	-64.26	2825	20241209	11.33	3575	-12.03	20250204	2860	9.97	20250203	7850	-59.94	20240603	2825	11.33	20241209	2.01	N	236810	100	16 억	17740	N	N	N	N
141	20250305	130930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	-50	5	-1.57	105320055	33616	32.78	3170	3235	3095	4125	2225	3175	3133.03	0.10	-1130	3325	3250	3125	3050	2925	3287	3087	17	950	100	1960	5	1	16975426	530	-17.86	1.41	12	0.20	-175.00	2220.00	8800	20240221	-64.49	2825	20241209	10.62	3575	-12.59	20250204	2860	9.27	20250203	7850	-60.19	20240603	2825	10.62	20241209	2.01	N	236810	100	16 억	17740	N	N	N	N
142	20250305	120933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-30	5	-0.94	87971700	28095	27.40	3170	3235	3095	4125	2225	3175	3131.22	0.10	-841	3325	3250	3125	3050	2925	3287	3087	17	950	100	1960	5	1	16975426	534	-17.97	1.42	12	0.17	-175.00	2220.00	8800	20240221	-64.26	2825	20241209	11.33	3575	-12.03	20250204	2860	9.97	20250203	7850	-59.94	20240603	2825	11.33	20241209	2.01	N	236810	100	16 억	17740	N	N	N	N
143	20250305	110928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-30	5	-0.94	72022330	23024	22.45	3170	3235	3095	4125	2225	3175	3128.14	0.10	-786	3325	3250	3125	3050	2925	3287	3087	17	950	100	1960	5	1	16975426	534	-17.97	1.42	12	0.14	-175.00	2220.00	8800	20240221	-64.26	2825	20241209	11.33	3575	-12.03	20250204	2860	9.97	20250203	7850	-59.94	20240603	2825	11.33	20241209	2.01	N	236810	100	16 억	17740	N	N	N	N
144	20250305	100932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-35	5	-1.10	64091220	20484	19.98	3170	3235	3095	4125	2225	3175	3128.84	0.10	-873	3325	3250	3125	3050	2925	3287	3087	17	950	100	1960	5	1	16975426	533	-17.94	1.41	12	0.12	-175.00	2220.00	8800	20240221	-64.32	2825	20241209	11.15	3575	-12.17	20250204	2860	9.79	20250203	7850	-60.00	20240603	2825	11.15	20241209	2.01	N	236810	100	16 억	17740	N	N	N	N
145	20250305	090931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	10	2	0.31	2459660	774	0.75	3170	3235	3170	4125	2225	3175	3177.86	0.10	231	3325	3250	3125	3050	2925	3287	3087	17	950	100	1960	5	1	16975426	541	-18.20	1.43	12	0.00	-175.00	2220.00	8800	20240221	-63.81	2825	20241209	12.74	3575	-10.91	20250204	2860	11.36	20250203	7850	-59.43	20240603	2825	12.74	20241209	2.01	N	236810	100	16 억	17740	N	N	N	N
146	20250304	160923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3175	20	2	0.63	314366702	102548	169.01	3155	3200	3000	4100	2210	3155	3065.20	0.13	-3738	3351	3252	3186	3087	3021	3220	3055	17	945	100	1950	5	1	16975426	539	-18.14	1.43	12	0.60	-175.00	2220.00	9160	20240220	-65.34	2825	20241209	12.39	3575	-11.19	20250204	2860	11.01	20250203	7850	-59.55	20240603	2825	12.39	20241209	2.00	N	236810	100	16 억	21478	N	N	N	N
147	20250304	150918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-15	5	-0.48	289151250	94609	155.93	3155	3195	3000	4100	2210	3155	3056.28	0.13	1401	3351	3252	3186	3087	3021	3220	3055	17	945	100	1950	5	1	16975426	533	-17.94	1.41	12	0.56	-175.00	2220.00	9160	20240220	-65.72	2825	20241209	11.15	3575	-12.17	20250204	2860	9.79	20250203	7850	-60.00	20240603	2825	11.15	20241209	2.00	N	236810	100	16 억	21478	N	N	N	N
148	20250304	140922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-75	5	-2.38	226265695	74268	122.40	3155	3195	3000	4100	2210	3155	3046.61	0.13	132	3351	3252	3186	3087	3021	3220	3055	17	945	100	1950	5	1	16975426	523	-17.60	1.39	12	0.44	-175.00	2220.00	9160	20240220	-66.38	2825	20241209	9.03	3575	-13.85	20250204	2860	7.69	20250203	7850	-60.76	20240603	2825	9.03	20241209	2.00	N	236810	100	16 억	21478	N	N	N	N
149	20250304	130920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-80	5	-2.54	205218600	67459	111.18	3155	3195	3000	4100	2210	3155	3042.12	0.13	1125	3351	3252	3186	3087	3021	3220	3055	17	945	100	1950	5	1	16975426	522	-17.57	1.39	12	0.40	-175.00	2220.00	9160	20240220	-66.43	2825	20241209	8.85	3575	-13.99	20250204	2860	7.52	20250203	7850	-60.83	20240603	2825	8.85	20241209	2.00	N	236810	100	16 억	21478	N	N	N	N
150	20250304	120917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-90	5	-2.85	130163765	42641	70.28	3155	3195	3010	4100	2210	3155	3052.55	0.13	577	3351	3252	3186	3087	3021	3220	3055	17	945	100	1950	5	1	16975426	520	-17.51	1.38	12	0.25	-175.00	2220.00	9160	20240220	-66.54	2825	20241209	8.50	3575	-14.27	20250204	2860	7.17	20250203	7850	-60.96	20240603	2825	8.50	20241209	2.00	N	236810	100	16 억	21478	N	N	N	N
151	20250304	110921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-90	5	-2.85	122219905	40056	66.02	3155	3195	3010	4100	2210	3155	3051.23	0.13	1456	3351	3252	3186	3087	3021	3220	3055	17	945	100	1950	5	1	16975426	520	-17.51	1.38	12	0.24	-175.00	2220.00	9160	20240220	-66.54	2825	20241209	8.50	3575	-14.27	20250204	2860	7.17	20250203	7850	-60.96	20240603	2825	8.50	20241209	2.00	N	236810	100	16 억	21478	N	N	N	N
152	20250304	100916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-100	5	-3.17	55235835	18029	29.71	3155	3195	3030	4100	2210	3155	3063.72	0.13	1561	3351	3252	3186	3087	3021	3220	3055	17	945	100	1950	5	1	16975426	519	-17.46	1.38	12	0.11	-175.00	2220.00	9160	20240220	-66.65	2825	20241209	8.14	3575	-14.55	20250204	2860	6.82	20250203	7850	-61.08	20240603	2825	8.14	20241209	2.00	N	236810	100	16 억	21478	N	N	N	N
153	20250304	090913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-60	5	-1.90	5550605	1784	2.94	3155	3195	3095	4100	2210	3155	3111.33	0.13	22	3351	3252	3186	3087	3021	3220	3055	17	945	100	1950	5	1	16975426	525	-17.69	1.39	12	0.01	-175.00	2220.00	9160	20240220	-66.21	2825	20241209	9.56	3575	-13.43	20250204	2860	8.22	20250203	7850	-60.57	20240603	2825	9.56	20241209	2.00	N	236810	100	16 억	21478	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History