KissMeData/347850/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161225	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48750	800	2	1.67	4279232350	88243	51.01	48700	49850	47800	62300	33600	47950	48493.21	0.00	0	3525	51983	49966	48683	46666	45383	49325	46025	54	14350	500	33560	50	1	10707301	5220	113.64	9.72	12	0.82	429.00	5017.00	64000	20250108	-23.83	25100	20240627	94.22	64000	-23.83	20250108	47250	3.17	20250102	64000	-23.83	20250108	25100	94.22	20240627	3.31	N	347850	500	53 억		0	N	N	310	N	00	N
3	20250328	151229	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49050	1100	2	2.29	4108981675	84758	49.00	48700	49850	47800	62300	33600	47950	48479.30	0.00	0	3568	51983	49966	48683	46666	45383	49325	46025	54	14350	500	33560	50	1	10707301	5252	114.34	9.78	12	0.79	429.00	5017.00	64000	20250108	-23.36	25100	20240627	95.42	64000	-23.36	20250108	47250	3.81	20250102	64000	-23.36	20250108	25100	95.42	20240627	3.31	N	347850	500	53 억		0	N	N	336	N	00	N
4	20250328	141232	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48900	950	2	1.98	3122240500	64558	37.32	48700	49850	47800	62300	33600	47950	48363.67	0.00	0	-1151	51983	49966	48683	46666	45383	49325	46025	54	14350	500	33560	50	1	10707301	5236	113.99	9.75	12	0.60	429.00	5017.00	64000	20250108	-23.59	25100	20240627	94.82	64000	-23.59	20250108	47250	3.49	20250102	64000	-23.59	20250108	25100	94.82	20240627	3.31	N	347850	500	53 억		0	N	N	336	N	00	N
5	20250328	131227	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48200	250	2	0.52	2431973675	50334	29.10	48700	49850	47800	62300	33600	47950	48317.09	0.00	0	-2062	51983	49966	48683	46666	45383	49325	46025	54	14350	500	33560	50	1	10707301	5161	112.35	9.61	12	0.47	429.00	5017.00	64000	20250108	-24.69	25100	20240627	92.03	64000	-24.69	20250108	47250	2.01	20250102	64000	-24.69	20250108	25100	92.03	20240627	3.31	N	347850	500	53 억		0	N	N	336	N	00	N
6	20250328	121227	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48000	50	2	0.10	2083151975	43111	24.92	48700	49850	47800	62300	33600	47950	48321.10	0.00	0	-2131	51983	49966	48683	46666	45383	49325	46025	54	14350	500	33560	50	1	10707301	5140	111.89	9.57	12	0.40	429.00	5017.00	64000	20250108	-25.00	25100	20240627	91.24	64000	-25.00	20250108	47250	1.59	20250102	64000	-25.00	20250108	25100	91.24	20240627	3.31	N	347850	500	53 억		0	N	N	336	N	00	N
7	20250328	111223	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	47850	-100	5	-0.21	1750044475	36151	20.90	48700	49850	47850	62300	33600	47950	48409.95	0.00	0	-2125	51983	49966	48683	46666	45383	49325	46025	54	14350	500	33560	50	1	10707301	5123	111.54	9.54	12	0.34	429.00	5017.00	64000	20250108	-25.23	25100	20240627	90.64	64000	-25.23	20250108	47250	1.27	20250102	64000	-25.23	20250108	25100	90.64	20240627	3.31	N	347850	500	53 억		0	N	N	336	N	00	N
8	20250328	101232	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	47950	0	3	0.00	1263780700	26035	15.05	48700	49850	47850	62300	33600	47950	48542.77	0.00	0	-1934	51983	49966	48683	46666	45383	49325	46025	54	14350	500	33560	50	1	10707301	5134	111.77	9.56	12	0.24	429.00	5017.00	64000	20250108	-25.08	25100	20240627	91.04	64000	-25.08	20250108	47250	1.48	20250102	64000	-25.08	20250108	25100	91.04	20240627	3.31	N	347850	500	53 억		0	N	N	336	N	00	N
9	20250328	091239	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48400	450	2	0.94	487929450	9968	5.76	48700	49850	48300	62300	33600	47950	48954.72	0.00	0	-843	51983	49966	48683	46666	45383	49325	46025	54	14350	500	33560	50	1	10707301	5182	112.82	9.65	12	0.09	429.00	5017.00	64000	20250108	-24.38	25100	20240627	92.83	64000	-24.38	20250108	47250	2.43	20250102	64000	-24.38	20250108	25100	92.83	20240627	3.31	N	347850	500	53 억		0	N	N	336	N	00	N
10	20250327	162542	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	47950	-900	5	-1.84	8369523675	171984	110.21	48400	50700	47400	63500	34200	48850	48664.64	0.00	0	4871	52550	50700	49650	47800	46750	50175	47275	54	14650	500	34190	50	1	10707301	5134	111.77	9.56	12	1.61	429.00	5017.00	64000	20250108	-25.08	25100	20240627	91.04	64000	-25.08	20250108	47250	1.48	20250102	64000	-25.08	20250108	25100	91.04	20240627	3.26	N	347850	500	53 억		0	N	N	336	N	00	N
11	20250327	151227	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	47450	-1400	5	-2.87	7807641350	160198	102.65	48400	50700	47450	63500	34200	48850	48737.45	0.00	0	2670	52550	50700	49650	47800	46750	50175	47275	54	14650	500	34190	50	1	10707301	5081	110.61	9.46	12	1.50	429.00	5017.00	64000	20250108	-25.86	25100	20240627	89.04	64000	-25.86	20250108	47250	0.42	20250102	64000	-25.86	20250108	25100	89.04	20240627	3.26	N	347850	500	53 억		0	N	N	33	N	00	N
12	20250327	141230	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48000	-850	5	-1.74	5756637525	117132	75.06	48400	50700	47750	63500	34200	48850	49146.59	0.00	0	2243	52550	50700	49650	47800	46750	50175	47275	54	14650	500	34190	50	1	10707301	5140	111.89	9.57	12	1.09	429.00	5017.00	64000	20250108	-25.00	25100	20240627	91.24	64000	-25.00	20250108	47250	1.59	20250102	64000	-25.00	20250108	25100	91.24	20240627	3.26	N	347850	500	53 억		0	N	N	33	N	00	N
13	20250327	131223	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48850	0	3	0.00	4396682775	88965	57.01	48400	50700	48350	63500	34200	48850	49420.37	0.00	0	5052	52550	50700	49650	47800	46750	50175	47275	54	14650	500	34190	50	1	10707301	5231	113.87	9.74	12	0.83	429.00	5017.00	64000	20250108	-23.67	25100	20240627	94.62	64000	-23.67	20250108	47250	3.39	20250102	64000	-23.67	20250108	25100	94.62	20240627	3.26	N	347850	500	53 억		0	N	N	33	N	00	N
14	20250327	121234	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48850	0	3	0.00	3618335825	72980	46.77	48400	50700	48350	63500	34200	48850	49579.84	0.00	0	5263	52550	50700	49650	47800	46750	50175	47275	54	14650	500	34190	50	1	10707301	5231	113.87	9.74	12	0.68	429.00	5017.00	64000	20250108	-23.67	25100	20240627	94.62	64000	-23.67	20250108	47250	3.39	20250102	64000	-23.67	20250108	25100	94.62	20240627	3.26	N	347850	500	53 억		0	N	N	33	N	00	N
15	20250327	111227	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49450	600	2	1.23	3005040725	60475	38.75	48400	50700	48350	63500	34200	48850	49690.64	0.00	0	7134	52550	50700	49650	47800	46750	50175	47275	54	14650	500	34190	50	1	10707301	5295	115.27	9.86	12	0.56	429.00	5017.00	64000	20250108	-22.73	25100	20240627	97.01	64000	-22.73	20250108	47250	4.66	20250102	64000	-22.73	20250108	25100	97.01	20240627	3.26	N	347850	500	53 억		0	N	N	33	N	00	N
16	20250327	101222	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49500	650	2	1.33	2391750275	48050	30.79	48400	50700	48350	63500	34200	48850	49776.30	0.00	0	11715	52550	50700	49650	47800	46750	50175	47275	54	14650	500	34190	50	1	10707301	5300	115.38	9.87	12	0.45	429.00	5017.00	64000	20250108	-22.66	25100	20240627	97.21	64000	-22.66	20250108	47250	4.76	20250102	64000	-22.66	20250108	25100	97.21	20240627	3.26	N	347850	500	53 억		0	N	N	33	N	00	N
17	20250327	091227	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48800	-50	5	-0.10	309794950	6346	4.07	48400	49400	48350	63500	34200	48850	48817.35	0.00	0	-263	52550	50700	49650	47800	46750	50175	47275	54	14650	500	34190	50	1	10707301	5225	113.75	9.73	12	0.06	429.00	5017.00	64000	20250108	-23.75	25100	20240627	94.42	64000	-23.75	20250108	47250	3.28	20250102	64000	-23.75	20250108	25100	94.42	20240627	3.26	N	347850	500	53 억		0	N	N	33	N	00	N
18	20250326	161214	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48850	-2150	5	-4.22	7661579550	155454	148.95	51500	51500	48600	66300	35700	51000	49286.11	0.00	0	-24419	53466	52232	51366	50132	49266	51800	49700	54	15300	500	35700	50	1	10707301	5231	113.87	9.74	12	1.45	429.00	5017.00	64000	20250108	-23.67	25100	20240627	94.62	64000	-23.67	20250108	47250	3.39	20250102	64000	-23.67	20250108	25100	94.62	20240627	3.25	N	347850	500	53 억		0	N	N	33	N	00	N
19	20250326	151214	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48700	-2300	5	-4.51	7438168950	150879	144.56	51500	51500	48600	66300	35700	51000	49298.90	0.00	0	-23767	53466	52232	51366	50132	49266	51800	49700	54	15300	500	35700	50	1	10707301	5214	113.52	9.71	12	1.41	429.00	5017.00	64000	20250108	-23.91	25100	20240627	94.02	64000	-23.91	20250108	47250	3.07	20250102	64000	-23.91	20250108	25100	94.02	20240627	3.25	N	347850	500	53 억		0	N	N	198	N	00	N
20	20250326	141212	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49350	-1650	5	-3.24	6233370750	126218	120.93	51500	51500	48600	66300	35700	51000	49385.75	0.00	0	-22632	53466	52232	51366	50132	49266	51800	49700	54	15300	500	35700	50	1	10707301	5284	115.03	9.84	12	1.18	429.00	5017.00	64000	20250108	-22.89	25100	20240627	96.61	64000	-22.89	20250108	47250	4.44	20250102	64000	-22.89	20250108	25100	96.61	20240627	3.25	N	347850	500	53 억		0	N	N	198	N	00	N
21	20250326	131217	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49750	-1250	5	-2.45	5782602825	117106	112.20	51500	51500	48600	66300	35700	51000	49379.22	0.00	0	-24005	53466	52232	51366	50132	49266	51800	49700	54	15300	500	35700	50	1	10707301	5327	115.97	9.92	12	1.09	429.00	5017.00	64000	20250108	-22.27	25100	20240627	98.21	64000	-22.27	20250108	47250	5.29	20250102	64000	-22.27	20250108	25100	98.21	20240627	3.25	N	347850	500	53 억		0	N	N	198	N	00	N
22	20250326	121222	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49750	-1250	5	-2.45	5404922325	109510	104.92	51500	51500	48600	66300	35700	51000	49355.51	0.00	0	-26458	53466	52232	51366	50132	49266	51800	49700	54	15300	500	35700	50	1	10707301	5327	115.97	9.92	12	1.02	429.00	5017.00	64000	20250108	-22.27	25100	20240627	98.21	64000	-22.27	20250108	47250	5.29	20250102	64000	-22.27	20250108	25100	98.21	20240627	3.25	N	347850	500	53 억		0	N	N	198	N	00	N
23	20250326	111217	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50300	-700	5	-1.37	5024302725	101875	97.61	51500	51500	48600	66300	35700	51000	49318.31	0.00	0	-28908	53466	52232	51366	50132	49266	51800	49700	54	15300	500	35700	100	1	10707301	5386	117.25	10.03	12	0.95	429.00	5017.00	64000	20250108	-21.41	25100	20240627	100.40	64000	-21.41	20250108	47250	6.46	20250102	64000	-21.41	20250108	25100	100.40	20240627	3.25	N	347850	500	53 억		0	N	N	198	N	00	N
24	20250326	101217	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49050	-1950	5	-3.82	3361778000	68116	65.26	51500	51500	48850	66300	35700	51000	49353.72	0.00	0	-32524	53466	52232	51366	50132	49266	51800	49700	54	15300	500	35700	50	1	10707301	5252	114.34	9.78	12	0.64	429.00	5017.00	64000	20250108	-23.36	25100	20240627	95.42	64000	-23.36	20250108	47250	3.81	20250102	64000	-23.36	20250108	25100	95.42	20240627	3.25	N	347850	500	53 억		0	N	N	198	N	00	N
25	20250326	091218	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49250	-1750	5	-3.43	1019637050	20415	19.56	51500	51500	49200	66300	35700	51000	49945.48	0.00	0	-14291	53466	52232	51366	50132	49266	51800	49700	54	15300	500	35700	50	1	10707301	5273	114.80	9.82	12	0.19	429.00	5017.00	64000	20250108	-23.05	25100	20240627	96.22	64000	-23.05	20250108	47250	4.23	20250102	64000	-23.05	20250108	25100	96.22	20240627	3.25	N	347850	500	53 억		0	N	N	198	N	00	N
26	20250325	161208	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51000	-400	5	-0.78	5341301050	104045	148.60	51900	52600	50500	66800	36000	51400	51336.50	0.00	0	9607	54133	52766	51733	50366	49333	52250	49850	54	15400	500	35980	100	1	10707301	5461	118.88	10.17	12	0.97	429.00	5017.00	64000	20250108	-20.31	25100	20240627	103.19	64000	-20.31	20250108	47250	7.94	20250102	64000	-20.31	20250108	25100	103.19	20240627	3.34	N	347850	500	53 억		0	N	N	198	N	00	N
27	20250325	151211	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51200	-200	5	-0.39	5178344350	100848	144.03	51900	52600	50500	66800	36000	51400	51348.01	0.00	0	8892	54133	52766	51733	50366	49333	52250	49850	54	15400	500	35980	100	1	10707301	5482	119.35	10.21	12	0.94	429.00	5017.00	64000	20250108	-20.00	25100	20240627	103.98	64000	-20.00	20250108	47250	8.36	20250102	64000	-20.00	20250108	25100	103.98	20240627	3.34	N	347850	500	53 억		0	N	N	989	N	00	N
28	20250325	141208	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51200	-200	5	-0.39	4612049050	89760	128.19	51900	52600	50500	66800	36000	51400	51382.01	0.00	0	8014	54133	52766	51733	50366	49333	52250	49850	54	15400	500	35980	100	1	10707301	5482	119.35	10.21	12	0.84	429.00	5017.00	64000	20250108	-20.00	25100	20240627	103.98	64000	-20.00	20250108	47250	8.36	20250102	64000	-20.00	20250108	25100	103.98	20240627	3.34	N	347850	500	53 억		0	N	N	989	N	00	N
29	20250325	131259	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51800	400	2	0.78	4014315250	78103	111.55	51900	52600	50500	66800	36000	51400	51397.71	0.00	0	9262	54133	52766	51733	50366	49333	52250	49850	54	15400	500	35980	100	1	10707301	5546	120.75	10.32	12	0.73	429.00	5017.00	64000	20250108	-19.06	25100	20240627	106.37	64000	-19.06	20250108	47250	9.63	20250102	64000	-19.06	20250108	25100	106.37	20240627	3.34	N	347850	500	53 억		0	N	N	989	N	00	N
30	20250325	121209	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51300	-100	5	-0.19	3731109200	72596	103.68	51900	52600	50500	66800	36000	51400	51395.52	0.00	0	8085	54133	52766	51733	50366	49333	52250	49850	54	15400	500	35980	100	1	10707301	5493	119.58	10.23	12	0.68	429.00	5017.00	64000	20250108	-19.84	25100	20240627	104.38	64000	-19.84	20250108	47250	8.57	20250102	64000	-19.84	20250108	25100	104.38	20240627	3.34	N	347850	500	53 억		0	N	N	989	N	00	N
31	20250325	111208	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52500	1100	2	2.14	2840238400	55362	79.07	51900	52600	50500	66800	36000	51400	51303.03	0.00	0	10076	54133	52766	51733	50366	49333	52250	49850	54	15400	500	35980	100	1	10707301	5621	122.38	10.46	12	0.52	429.00	5017.00	64000	20250108	-17.97	25100	20240627	109.16	64000	-17.97	20250108	47250	11.11	20250102	64000	-17.97	20250108	25100	109.16	20240627	3.34	N	347850	500	53 억		0	N	N	989	N	00	N
32	20250325	101220	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50900	-500	5	-0.97	1771986550	34745	49.62	51900	51900	50500	66800	36000	51400	50999.76	0.00	0	2740	54133	52766	51733	50366	49333	52250	49850	54	15400	500	35980	100	1	10707301	5450	118.65	10.15	12	0.32	429.00	5017.00	64000	20250108	-20.47	25100	20240627	102.79	64000	-20.47	20250108	47250	7.72	20250102	64000	-20.47	20250108	25100	102.79	20240627	3.34	N	347850	500	53 억		0	N	N	989	N	00	N
33	20250325	091220	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51100	-300	5	-0.58	535651700	10431	14.90	51900	51900	51100	66800	36000	51400	51351.90	0.00	0	-1393	54133	52766	51733	50366	49333	52250	49850	54	15400	500	35980	100	1	10707301	5471	119.11	10.19	12	0.10	429.00	5017.00	64000	20250108	-20.16	25100	20240627	103.59	64000	-20.16	20250108	47250	8.15	20250102	64000	-20.16	20250108	25100	103.59	20240627	3.34	N	347850	500	53 억		0	N	N	989	N	00	N
34	20250324	161205	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51400	-400	5	-0.77	3606163900	69418	68.76	51800	53100	50700	67300	36300	51800	51950.48	0.00	0	561	53133	52466	51233	50566	49333	52800	50900	54	15500	500	36260	100	1	10707301	5504	119.81	10.25	12	0.65	429.00	5017.00	64000	20250108	-19.69	25100	20240627	104.78	64000	-19.69	20250108	47250	8.78	20250102	64000	-19.69	20250108	25100	104.78	20240627	3.40	N	347850	500	53 억		0	N	N	989	N	00	N
35	20250324	151213	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51600	-200	5	-0.39	3413767700	65682	65.06	51800	53100	50700	67300	36300	51800	51974.18	0.00	0	914	53133	52466	51233	50566	49333	52800	50900	54	15500	500	36260	100	1	10707301	5525	120.28	10.29	12	0.61	429.00	5017.00	64000	20250108	-19.38	25100	20240627	105.58	64000	-19.38	20250108	47250	9.21	20250102	64000	-19.38	20250108	25100	105.58	20240627	3.40	N	347850	500	53 억		0	N	N	1188	N	00	N
36	20250324	141215	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52100	300	2	0.58	2987755650	57474	56.93	51800	53100	50700	67300	36300	51800	51984.48	0.00	0	1977	53133	52466	51233	50566	49333	52800	50900	54	15500	500	36260	100	1	10707301	5579	121.45	10.38	12	0.54	429.00	5017.00	64000	20250108	-18.59	25100	20240627	107.57	64000	-18.59	20250108	47250	10.26	20250102	64000	-18.59	20250108	25100	107.57	20240627	3.40	N	347850	500	53 억		0	N	N	1188	N	00	N
37	20250324	131215	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52400	600	2	1.16	2795795950	53805	53.30	51800	53100	50700	67300	36300	51800	51961.64	0.00	0	1252	53133	52466	51233	50566	49333	52800	50900	54	15500	500	36260	100	1	10707301	5611	122.14	10.44	12	0.50	429.00	5017.00	64000	20250108	-18.12	25100	20240627	108.76	64000	-18.12	20250108	47250	10.90	20250102	64000	-18.12	20250108	25100	108.76	20240627	3.40	N	347850	500	53 억		0	N	N	1188	N	00	N
38	20250324	121213	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52700	900	2	1.74	2118902900	40956	40.57	51800	52700	50700	67300	36300	51800	51736.08	0.00	0	160	53133	52466	51233	50566	49333	52800	50900	54	15500	500	36260	100	1	10707301	5643	122.84	10.50	12	0.38	429.00	5017.00	64000	20250108	-17.66	25100	20240627	109.96	64000	-17.66	20250108	47250	11.53	20250102	64000	-17.66	20250108	25100	109.96	20240627	3.40	N	347850	500	53 억		0	N	N	1188	N	00	N
39	20250324	111212	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51600	-200	5	-0.39	1636938850	31734	31.43	51800	52500	50700	67300	36300	51800	51583.11	0.00	0	-1562	53133	52466	51233	50566	49333	52800	50900	54	15500	500	36260	100	1	10707301	5525	120.28	10.29	12	0.30	429.00	5017.00	64000	20250108	-19.38	25100	20240627	105.58	64000	-19.38	20250108	47250	9.21	20250102	64000	-19.38	20250108	25100	105.58	20240627	3.40	N	347850	500	53 억		0	N	N	1188	N	00	N
40	20250324	101209	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51300	-500	5	-0.97	1410644250	27337	27.08	51800	52500	50700	67300	36300	51800	51602.00	0.00	0	-2543	53133	52466	51233	50566	49333	52800	50900	54	15500	500	36260	100	1	10707301	5493	119.58	10.23	12	0.26	429.00	5017.00	64000	20250108	-19.84	25100	20240627	104.38	64000	-19.84	20250108	47250	8.57	20250102	64000	-19.84	20250108	25100	104.38	20240627	3.40	N	347850	500	53 억		0	N	N	1188	N	00	N
41	20250324	091211	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51700	-100	5	-0.19	540857650	10557	10.46	51800	52000	50700	67300	36300	51800	51232.03	0.00	0	-1453	53133	52466	51233	50566	49333	52800	50900	54	15500	500	36260	100	1	10707301	5536	120.51	10.30	12	0.10	429.00	5017.00	64000	20250108	-19.22	25100	20240627	105.98	64000	-19.22	20250108	47250	9.42	20250102	64000	-19.22	20250108	25100	105.98	20240627	3.40	N	347850	500	53 억		0	N	N	1188	N	00	N
42	20250321	161226	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51800	600	2	1.17	5044326450	99383	79.22	50100	51900	50000	66500	35900	51200	50753.85	0.00	0	-8097	55066	53132	52066	50132	49066	52600	49600	53	15300	500	35840	100	1	10568069	5474	120.75	10.32	12	0.94	429.00	5017.00	64000	20250108	-19.06	25100	20240627	106.37	64000	-19.06	20250108	47250	9.63	20250102	64000	-19.06	20250108	25100	106.37	20240627	3.37	N	347850	500	52 억		0	N	N	1188	N	00	N
43	20250321	151211	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50100	-1100	5	-2.15	4425135650	87326	69.61	50100	51900	50000	66500	35900	51200	50673.75	0.00	0	-4872	55066	53132	52066	50132	49066	52600	49600	53	15300	500	35840	100	1	10568069	5295	116.78	9.99	12	0.83	429.00	5017.00	64000	20250108	-21.72	25100	20240627	99.60	64000	-21.72	20250108	47250	6.03	20250102	64000	-21.72	20250108	25100	99.60	20240627	3.37	N	347850	500	52 억		0	N	N	54	N	00	N
44	20250321	141212	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50200	-1000	5	-1.95	3828660050	75425	60.12	50100	51900	50000	66500	35900	51200	50761.15	0.00	0	-4872	55066	53132	52066	50132	49066	52600	49600	53	15300	500	35840	100	1	10568069	5305	117.02	10.01	12	0.71	429.00	5017.00	64000	20250108	-21.56	25100	20240627	100.00	64000	-21.56	20250108	47250	6.24	20250102	64000	-21.56	20250108	25100	100.00	20240627	3.37	N	347850	500	52 억		0	N	N	54	N	00	N
45	20250321	131214	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50700	-500	5	-0.98	2887395500	56740	45.23	50100	51900	50000	66500	35900	51200	50888.18	0.00	0	-2746	55066	53132	52066	50132	49066	52600	49600	53	15300	500	35840	100	1	10568069	5358	118.18	10.11	12	0.54	429.00	5017.00	64000	20250108	-20.78	25100	20240627	101.99	64000	-20.78	20250108	47250	7.30	20250102	64000	-20.78	20250108	25100	101.99	20240627	3.37	N	347850	500	52 억		0	N	N	54	N	00	N
46	20250321	121214	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51300	100	2	0.20	2591064900	50915	40.59	50100	51900	50000	66500	35900	51200	50890.01	0.00	0	-2056	55066	53132	52066	50132	49066	52600	49600	53	15300	500	35840	100	1	10568069	5421	119.58	10.23	12	0.48	429.00	5017.00	64000	20250108	-19.84	25100	20240627	104.38	64000	-19.84	20250108	47250	8.57	20250102	64000	-19.84	20250108	25100	104.38	20240627	3.37	N	347850	500	52 억		0	N	N	54	N	00	N
47	20250321	111214	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51000	-200	5	-0.39	2479174500	48724	38.84	50100	51900	50000	66500	35900	51200	50882.00	0.00	0	-1595	55066	53132	52066	50132	49066	52600	49600	53	15300	500	35840	100	1	10568069	5390	118.88	10.17	12	0.46	429.00	5017.00	64000	20250108	-20.31	25100	20240627	103.19	64000	-20.31	20250108	47250	7.94	20250102	64000	-20.31	20250108	25100	103.19	20240627	3.37	N	347850	500	52 억		0	N	N	54	N	00	N
48	20250321	101215	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51000	-200	5	-0.39	1960371900	38583	30.76	50100	51900	50000	66500	35900	51200	50809.21	0.00	0	9	55066	53132	52066	50132	49066	52600	49600	53	15300	500	35840	100	1	10568069	5390	118.88	10.17	12	0.37	429.00	5017.00	64000	20250108	-20.31	25100	20240627	103.19	64000	-20.31	20250108	47250	7.94	20250102	64000	-20.31	20250108	25100	103.19	20240627	3.37	N	347850	500	52 억		0	N	N	54	N	00	N
49	20250321	091221	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51000	-200	5	-0.39	530627950	10475	8.35	50100	51200	50100	66500	35900	51200	50656.61	0.00	0	2621	55066	53132	52066	50132	49066	52600	49600	53	15300	500	35840	100	1	10568069	5390	118.88	10.17	12	0.10	429.00	5017.00	64000	20250108	-20.31	25100	20240627	103.19	64000	-20.31	20250108	47250	7.94	20250102	64000	-20.31	20250108	25100	103.19	20240627	3.37	N	347850	500	52 억		0	N	N	54	N	00	N
50	20250320	161825	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51200	-2300	5	-4.30	6493603500	124379	111.32	52900	54000	51000	69500	37500	53500	52207.06	0.00	0	5179	55500	54500	53900	52900	52300	54200	52600	53	16000	500	37450	100	1	10568069	5411	119.35	10.21	12	1.18	429.00	5017.00	64000	20250108	-20.00	25100	20240627	103.98	64000	-20.00	20250108	47250	8.36	20250102	64000	-20.00	20250108	25100	103.98	20240627	3.32	N	347850	500	52 억		0	N	N	54	N	00	N
51	20250320	151210	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51400	-2100	5	-3.93	6141035400	117512	105.17	52900	54000	51000	69500	37500	53500	52256.99	0.00	0	5589	55500	54500	53900	52900	52300	54200	52600	53	16000	500	37450	100	1	10568069	5432	119.81	10.25	12	1.11	429.00	5017.00	64000	20250108	-19.69	25100	20240627	104.78	64000	-19.69	20250108	47250	8.78	20250102	64000	-19.69	20250108	25100	104.78	20240627	3.32	N	347850	500	52 억		0	N	N	218	N	00	N
52	20250320	141213	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51500	-2000	5	-3.74	4766755200	90751	81.22	52900	54000	51000	69500	37500	53500	52523.81	0.00	0	3434	55500	54500	53900	52900	52300	54200	52600	53	16000	500	37450	100	1	10568069	5443	120.05	10.27	12	0.86	429.00	5017.00	64000	20250108	-19.53	25100	20240627	105.18	64000	-19.53	20250108	47250	8.99	20250102	64000	-19.53	20250108	25100	105.18	20240627	3.32	N	347850	500	52 억		0	N	N	218	N	00	N
53	20250320	131213	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52000	-1500	5	-2.80	3792211600	71863	64.32	52900	54000	51900	69500	37500	53500	52768.27	0.00	0	2810	55500	54500	53900	52900	52300	54200	52600	53	16000	500	37450	100	1	10568069	5495	121.21	10.36	12	0.68	429.00	5017.00	64000	20250108	-18.75	25100	20240627	107.17	64000	-18.75	20250108	47250	10.05	20250102	64000	-18.75	20250108	25100	107.17	20240627	3.32	N	347850	500	52 억		0	N	N	218	N	00	N
54	20250320	121210	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52300	-1200	5	-2.24	2826385450	53321	47.72	52900	54000	52300	69500	37500	53500	53005.40	0.00	0	5425	55500	54500	53900	52900	52300	54200	52600	53	16000	500	37450	100	1	10568069	5527	121.91	10.42	12	0.50	429.00	5017.00	64000	20250108	-18.28	25100	20240627	108.37	64000	-18.28	20250108	47250	10.69	20250102	64000	-18.28	20250108	25100	108.37	20240627	3.32	N	347850	500	52 억		0	N	N	218	N	00	N
55	20250320	111211	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53200	-300	5	-0.56	2271012600	42763	38.27	52900	54000	52500	69500	37500	53500	53105.37	0.00	0	6210	55500	54500	53900	52900	52300	54200	52600	53	16000	500	37450	100	1	10568069	5622	124.01	10.60	12	0.40	429.00	5017.00	64000	20250108	-16.88	25100	20240627	111.95	64000	-16.88	20250108	47250	12.59	20250102	64000	-16.88	20250108	25100	111.95	20240627	3.32	N	347850	500	52 억		0	N	N	218	N	00	N
56	20250320	101209	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53400	-100	5	-0.19	1500041800	28271	25.30	52900	54000	52500	69500	37500	53500	53056.70	0.00	0	-340	55500	54500	53900	52900	52300	54200	52600	53	16000	500	37450	100	1	10568069	5643	124.48	10.64	12	0.27	429.00	5017.00	64000	20250108	-16.56	25100	20240627	112.75	64000	-16.56	20250108	47250	13.02	20250102	64000	-16.56	20250108	25100	112.75	20240627	3.32	N	347850	500	52 억		0	N	N	218	N	00	N
57	20250320	091213	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53500	0	3	0.00	431310300	8122	7.27	52900	53600	52500	69500	37500	53500	53095.43	0.00	0	-1209	55500	54500	53900	52900	52300	54200	52600	53	16000	500	37450	100	1	10568069	5654	124.71	10.66	12	0.08	429.00	5017.00	64000	20250108	-16.41	25100	20240627	113.15	64000	-16.41	20250108	47250	13.23	20250102	64000	-16.41	20250108	25100	113.15	20240627	3.32	N	347850	500	52 억		0	N	N	218	N	00	N
58	20250319	161203	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53500	-500	5	-0.93	5929093100	110244	51.30	54100	54900	53300	70200	37800	54000	53782.69	0.00	0	1969	56666	55332	54266	52932	51866	55200	52800	53	16200	500	37800	100	1	10568069	5654	124.71	10.66	12	1.04	429.00	5017.00	64000	20250108	-16.41	25100	20240627	113.15	64000	-16.41	20250108	47250	13.23	20250102	64000	-16.41	20250108	25100	113.15	20240627	3.35	N	347850	500	52 억		0	N	N	218	N	00	N
59	20250319	151207	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53400	-600	5	-1.11	5708560500	106120	49.38	54100	54900	53300	70200	37800	54000	53793.26	0.00	0	2107	56666	55332	54266	52932	51866	55200	52800	53	16200	500	37800	100	1	10568069	5643	124.48	10.64	12	1.00	429.00	5017.00	64000	20250108	-16.56	25100	20240627	112.75	64000	-16.56	20250108	47250	13.02	20250102	64000	-16.56	20250108	25100	112.75	20240627	3.35	N	347850	500	52 억		0	N	N	276	N	00	N
60	20250319	141209	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53600	-400	5	-0.74	4872144050	90475	42.10	54100	54900	53300	70200	37800	54000	53850.56	0.00	0	3949	56666	55332	54266	52932	51866	55200	52800	53	16200	500	37800	100	1	10568069	5664	124.94	10.68	12	0.86	429.00	5017.00	64000	20250108	-16.25	25100	20240627	113.55	64000	-16.25	20250108	47250	13.44	20250102	64000	-16.25	20250108	25100	113.55	20240627	3.35	N	347850	500	52 억		0	N	N	276	N	00	N
61	20250319	131209	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53400	-600	5	-1.11	3943355750	73257	34.09	54100	54900	53300	70200	37800	54000	53828.84	0.00	0	7549	56666	55332	54266	52932	51866	55200	52800	53	16200	500	37800	100	1	10568069	5643	124.48	10.64	12	0.69	429.00	5017.00	64000	20250108	-16.56	25100	20240627	112.75	64000	-16.56	20250108	47250	13.02	20250102	64000	-16.56	20250108	25100	112.75	20240627	3.35	N	347850	500	52 억		0	N	N	276	N	00	N
62	20250319	121207	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53500	-500	5	-0.93	3732832900	69320	32.26	54100	54900	53300	70200	37800	54000	53849.08	0.00	0	7614	56666	55332	54266	52932	51866	55200	52800	53	16200	500	37800	100	1	10568069	5654	124.71	10.66	12	0.66	429.00	5017.00	64000	20250108	-16.41	25100	20240627	113.15	64000	-16.41	20250108	47250	13.23	20250102	64000	-16.41	20250108	25100	113.15	20240627	3.35	N	347850	500	52 억		0	N	N	276	N	00	N
63	20250319	111206	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54000	0	3	0.00	3227689300	59891	27.87	54100	54900	53300	70200	37800	54000	53892.55	0.00	0	7779	56666	55332	54266	52932	51866	55200	52800	53	16200	500	37800	100	1	10568069	5707	125.87	10.76	12	0.57	429.00	5017.00	64000	20250108	-15.62	25100	20240627	115.14	64000	-15.62	20250108	47250	14.29	20250102	64000	-15.62	20250108	25100	115.14	20240627	3.35	N	347850	500	52 억		0	N	N	276	N	00	N
64	20250319	101207	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54300	300	2	0.56	2641110900	48997	22.80	54100	54900	53300	70200	37800	54000	53903.33	0.00	0	7814	56666	55332	54266	52932	51866	55200	52800	53	16200	500	37800	100	1	10568069	5738	126.57	10.82	12	0.46	429.00	5017.00	64000	20250108	-15.16	25100	20240627	116.33	64000	-15.16	20250108	47250	14.92	20250102	64000	-15.16	20250108	25100	116.33	20240627	3.35	N	347850	500	52 억		0	N	N	276	N	00	N
65	20250319	091213	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53800	-200	5	-0.37	1085082300	19976	9.30	54100	54900	53700	70200	37800	54000	54320.86	0.00	0	1952	56666	55332	54266	52932	51866	55200	52800	53	16200	500	37800	100	1	10568069	5686	125.41	10.72	12	0.19	429.00	5017.00	64000	20250108	-15.94	25100	20240627	114.34	64000	-15.94	20250108	47250	13.86	20250102	64000	-15.94	20250108	25100	114.34	20240627	3.35	N	347850	500	52 억		0	N	N	276	N	00	N
66	20250318	161201	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54000	1800	2	3.45	11613728200	214543	173.85	54000	55600	53200	67800	36600	52200	54132.63	0.00	0	4377	54066	53132	51966	51032	49866	52550	50450	53	15600	500	36540	100	1	10568069	5707	125.87	10.76	12	2.03	429.00	5017.00	64000	20250108	-15.62	25100	20240627	115.14	64000	-15.62	20250108	47250	14.29	20250102	64000	-15.62	20250108	25100	115.14	20240627	3.29	N	347850	500	52 억		0	N	N	276	N	00	N
67	20250318	151206	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54000	1800	2	3.45	11060732000	204288	165.54	54000	55600	53200	67800	36600	52200	54142.88	0.00	0	3354	54066	53132	51966	51032	49866	52550	50450	53	15600	500	36540	100	1	10568069	5707	125.87	10.76	12	1.93	429.00	5017.00	64000	20250108	-15.62	25100	20240627	115.14	64000	-15.62	20250108	47250	14.29	20250102	64000	-15.62	20250108	25100	115.14	20240627	3.29	N	347850	500	52 억		0	N	N	639	N	00	N
68	20250318	141203	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53900	1700	2	3.26	10325859900	190670	154.50	54000	55600	53200	67800	36600	52200	54155.70	0.00	0	361	54066	53132	51966	51032	49866	52550	50450	53	15600	500	36540	100	1	10568069	5696	125.64	10.74	12	1.80	429.00	5017.00	64000	20250108	-15.78	25100	20240627	114.74	64000	-15.78	20250108	47250	14.07	20250102	64000	-15.78	20250108	25100	114.74	20240627	3.29	N	347850	500	52 억		0	N	N	639	N	00	N
69	20250318	131202	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53800	1600	2	3.07	9890012900	182569	147.94	54000	55600	53200	67800	36600	52200	54171.41	0.00	0	-67	54066	53132	51966	51032	49866	52550	50450	53	15600	500	36540	100	1	10568069	5686	125.41	10.72	12	1.73	429.00	5017.00	64000	20250108	-15.94	25100	20240627	114.34	64000	-15.94	20250108	47250	13.86	20250102	64000	-15.94	20250108	25100	114.34	20240627	3.29	N	347850	500	52 억		0	N	N	639	N	00	N
70	20250318	121205	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53900	1700	2	3.26	9044593150	166831	135.19	54000	55600	53200	67800	36600	52200	54214.15	0.00	0	-2673	54066	53132	51966	51032	49866	52550	50450	53	15600	500	36540	100	1	10568069	5696	125.64	10.74	12	1.58	429.00	5017.00	64000	20250108	-15.78	25100	20240627	114.74	64000	-15.78	20250108	47250	14.07	20250102	64000	-15.78	20250108	25100	114.74	20240627	3.29	N	347850	500	52 억		0	N	N	639	N	00	N
71	20250318	111203	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53400	1200	2	2.30	8480623750	156312	126.66	54000	55600	53300	67800	36600	52200	54254.52	0.00	0	-4321	54066	53132	51966	51032	49866	52550	50450	53	15600	500	36540	100	1	10568069	5643	124.48	10.64	12	1.48	429.00	5017.00	64000	20250108	-16.56	25100	20240627	112.75	64000	-16.56	20250108	47250	13.02	20250102	64000	-16.56	20250108	25100	112.75	20240627	3.29	N	347850	500	52 억		0	N	N	639	N	00	N
72	20250318	101205	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53700	1500	2	2.87	7743093300	142561	115.52	54000	55600	53300	67800	36600	52200	54314.31	0.00	0	-251	54066	53132	51966	51032	49866	52550	50450	53	15600	500	36540	100	1	10568069	5675	125.17	10.70	12	1.35	429.00	5017.00	64000	20250108	-16.09	25100	20240627	113.94	64000	-16.09	20250108	47250	13.65	20250102	64000	-16.09	20250108	25100	113.94	20240627	3.29	N	347850	500	52 억		0	N	N	639	N	00	N
73	20250318	091208	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53900	1700	2	3.26	4396982600	80491	65.22	54000	55600	53800	67800	36600	52200	54627.13	0.00	0	9630	54066	53132	51966	51032	49866	52550	50450	53	15600	500	36540	100	1	10568069	5696	125.64	10.74	12	0.76	429.00	5017.00	64000	20250108	-15.78	25100	20240627	114.74	64000	-15.78	20250108	47250	14.07	20250102	64000	-15.78	20250108	25100	114.74	20240627	3.29	N	347850	500	52 억		0	N	N	639	N	00	N
74	20250317	161200	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52200	800	2	1.56	6354228950	122106	113.76	52500	52900	50800	66800	36000	51400	52038.53	0.00	0	17631	52933	52166	50833	50066	48733	52550	50450	53	15400	500	35980	100	1	10568069	5517	121.68	10.40	12	1.16	429.00	5017.00	64000	20250108	-18.44	25100	20240627	107.97	64000	-18.44	20250108	47250	10.48	20250102	64000	-18.44	20250108	25100	107.97	20240627	3.25	N	347850	500	52 억		0	N	N	639	N	00	N
75	20250317	151158	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52400	1000	2	1.95	5822990250	111942	104.29	52500	52900	50800	66800	36000	51400	52018.07	0.00	0	16241	52933	52166	50833	50066	48733	52550	50450	53	15400	500	35980	100	1	10568069	5538	122.14	10.44	12	1.06	429.00	5017.00	64000	20250108	-18.12	25100	20240627	108.76	64000	-18.12	20250108	47250	10.90	20250102	64000	-18.12	20250108	25100	108.76	20240627	3.25	N	347850	500	52 억		0	N	N	476	N	00	N
76	20250317	141201	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52000	600	2	1.17	4085616050	78789	73.40	52500	52600	50800	66800	36000	51400	51855.31	0.00	0	2132	52933	52166	50833	50066	48733	52550	50450	53	15400	500	35980	100	1	10568069	5495	121.21	10.36	12	0.75	429.00	5017.00	64000	20250108	-18.75	25100	20240627	107.17	64000	-18.75	20250108	47250	10.05	20250102	64000	-18.75	20250108	25100	107.17	20240627	3.25	N	347850	500	52 억		0	N	N	476	N	00	N
77	20250317	131200	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51900	500	2	0.97	3846655150	74179	69.11	52500	52600	50800	66800	36000	51400	51856.56	0.00	0	973	52933	52166	50833	50066	48733	52550	50450	53	15400	500	35980	100	1	10568069	5485	120.98	10.34	12	0.70	429.00	5017.00	64000	20250108	-18.91	25100	20240627	106.77	64000	-18.91	20250108	47250	9.84	20250102	64000	-18.91	20250108	25100	106.77	20240627	3.25	N	347850	500	52 억		0	N	N	476	N	00	N
78	20250317	121159	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52200	800	2	1.56	3449314200	66550	62.00	52500	52600	50800	66800	36000	51400	51830.59	0.00	0	-227	52933	52166	50833	50066	48733	52550	50450	53	15400	500	35980	100	1	10568069	5517	121.68	10.40	12	0.63	429.00	5017.00	64000	20250108	-18.44	25100	20240627	107.97	64000	-18.44	20250108	47250	10.48	20250102	64000	-18.44	20250108	25100	107.97	20240627	3.25	N	347850	500	52 억		0	N	N	476	N	00	N
79	20250317	111159	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51800	400	2	0.78	2916467800	56293	52.45	52500	52600	50800	66800	36000	51400	51808.91	0.00	0	-6127	52933	52166	50833	50066	48733	52550	50450	53	15400	500	35980	100	1	10568069	5474	120.75	10.32	12	0.53	429.00	5017.00	64000	20250108	-19.06	25100	20240627	106.37	64000	-19.06	20250108	47250	9.63	20250102	64000	-19.06	20250108	25100	106.37	20240627	3.25	N	347850	500	52 억		0	N	N	476	N	00	N
80	20250317	101158	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51200	-200	5	-0.39	2326405250	44876	41.81	52500	52600	50800	66800	36000	51400	51841.01	0.00	0	-8423	52933	52166	50833	50066	48733	52550	50450	53	15400	500	35980	100	1	10568069	5411	119.35	10.21	12	0.42	429.00	5017.00	64000	20250108	-20.00	25100	20240627	103.98	64000	-20.00	20250108	47250	8.36	20250102	64000	-20.00	20250108	25100	103.98	20240627	3.25	N	347850	500	52 억		0	N	N	476	N	00	N
81	20250317	091201	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52300	900	2	1.75	1046152800	20046	18.68	52500	52600	51700	66800	36000	51400	52188.67	0.00	0	-4054	52933	52166	50833	50066	48733	52550	50450	53	15400	500	35980	100	1	10568069	5527	121.91	10.42	12	0.19	429.00	5017.00	64000	20250108	-18.28	25100	20240627	108.37	64000	-18.28	20250108	47250	10.69	20250102	64000	-18.28	20250108	25100	108.37	20240627	3.25	N	347850	500	52 억		0	N	N	476	N	00	N
82	20250314	161154	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51400	800	2	1.58	5337589675	104937	42.58	50600	51600	49500	65700	35500	50600	50861.65	0.00	0	-14567	54566	52582	50616	48632	46666	53575	49625	53	15100	500	35420	100	1	10568069	5432	119.81	10.25	12	0.99	429.00	5017.00	64000	20250108	-19.69	25100	20240627	104.78	64000	-19.69	20250108	47250	8.78	20250102	64000	-19.69	20250108	25100	104.78	20240627	3.09	N	347850	500	52 억		0	N	N	476	N	00	N
83	20250314	151203	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51600	1000	2	1.98	5033921075	99031	40.18	50600	51600	49500	65700	35500	50600	50831.85	0.00	0	-12433	54566	52582	50616	48632	46666	53575	49625	53	15100	500	35420	100	1	10568069	5453	120.28	10.29	12	0.94	429.00	5017.00	64000	20250108	-19.38	25100	20240627	105.58	64000	-19.38	20250108	47250	9.21	20250102	64000	-19.38	20250108	25100	105.58	20240627	3.09	N	347850	500	52 억		0	N	N	42	N	00	N
84	20250314	141157	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51100	500	2	0.99	4152220725	81842	33.21	50600	51600	49500	65700	35500	50600	50734.65	0.00	0	-8328	54566	52582	50616	48632	46666	53575	49625	53	15100	500	35420	100	1	10568069	5400	119.11	10.19	12	0.77	429.00	5017.00	64000	20250108	-20.16	25100	20240627	103.59	64000	-20.16	20250108	47250	8.15	20250102	64000	-20.16	20250108	25100	103.59	20240627	3.09	N	347850	500	52 억		0	N	N	42	N	00	N
85	20250314	131155	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51000	400	2	0.79	2594219675	51458	20.88	50600	51200	49500	65700	35500	50600	50414.19	0.00	0	404	54566	52582	50616	48632	46666	53575	49625	53	15100	500	35420	100	1	10568069	5390	118.88	10.17	12	0.49	429.00	5017.00	64000	20250108	-20.31	25100	20240627	103.19	64000	-20.31	20250108	47250	7.94	20250102	64000	-20.31	20250108	25100	103.19	20240627	3.09	N	347850	500	52 억		0	N	N	42	N	00	N
86	20250314	121157	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50800	200	2	0.40	2228946775	44274	17.96	50600	51000	49500	65700	35500	50600	50344.18	0.00	0	-398	54566	52582	50616	48632	46666	53575	49625	53	15100	500	35420	100	1	10568069	5369	118.41	10.13	12	0.42	429.00	5017.00	64000	20250108	-20.62	25100	20240627	102.39	64000	-20.62	20250108	47250	7.51	20250102	64000	-20.62	20250108	25100	102.39	20240627	3.09	N	347850	500	52 억		0	N	N	42	N	00	N
87	20250314	111157	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50600	0	3	0.00	1957755075	38921	15.79	50600	51000	49500	65700	35500	50600	50300.49	0.00	0	-705	54566	52582	50616	48632	46666	53575	49625	53	15100	500	35420	100	1	10568069	5347	117.95	10.09	12	0.37	429.00	5017.00	64000	20250108	-20.94	25100	20240627	101.59	64000	-20.94	20250108	47250	7.09	20250102	64000	-20.94	20250108	25100	101.59	20240627	3.09	N	347850	500	52 억		0	N	N	42	N	00	N
88	20250314	101155	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50600	0	3	0.00	1315823175	26268	10.66	50600	50800	49500	65700	35500	50600	50091.61	0.00	0	1572	54566	52582	50616	48632	46666	53575	49625	53	15100	500	35420	100	1	10568069	5347	117.95	10.09	12	0.25	429.00	5017.00	64000	20250108	-20.94	25100	20240627	101.59	64000	-20.94	20250108	47250	7.09	20250102	64000	-20.94	20250108	25100	101.59	20240627	3.09	N	347850	500	52 억		0	N	N	42	N	00	N
89	20250314	091201	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49800	-800	5	-1.58	482687975	9643	3.91	50600	50600	49500	65700	35500	50600	50053.92	0.00	0	-1534	54566	52582	50616	48632	46666	53575	49625	53	15100	500	35420	50	1	10568069	5263	116.08	9.93	12	0.09	429.00	5017.00	64000	20250108	-22.19	25100	20240627	98.41	64000	-22.19	20250108	47250	5.40	20250102	64000	-22.19	20250108	25100	98.41	20240627	3.09	N	347850	500	52 억		0	N	N	42	N	00	N
90	20250313	161148	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50600	2150	2	4.44	12553315475	246116	139.09	48650	52600	48650	62900	33950	48450	51006.04	0.00	0	67626	52216	50332	48916	47032	45616	49625	46325	53	14450	500	33910	100	1	10568069	5347	117.95	10.09	12	2.33	429.00	5017.00	64000	20250108	-20.94	25100	20240627	101.59	64000	-20.94	20250108	47250	7.09	20250102	64000	-20.94	20250108	25100	101.59	20240627	3.15	N	347850	500	52 억		0	N	N	41	N	00	N
91	20250313	151148	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50700	2250	2	4.64	12343932375	241993	136.76	48650	52600	48650	62900	33950	48450	51009.46	0.00	0	67052	52216	50332	48916	47032	45616	49625	46325	53	14450	500	33910	100	1	10568069	5358	118.18	10.11	12	2.29	429.00	5017.00	64000	20250108	-20.78	25100	20240627	101.99	64000	-20.78	20250108	47250	7.30	20250102	64000	-20.78	20250108	25100	101.99	20240627	3.15	N	347850	500	52 억		0	N	N	188	N	00	N
92	20250313	141149	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50700	2250	2	4.64	11878846175	232797	131.56	48650	52600	48650	62900	33950	48450	51026.63	0.00	0	64968	52216	50332	48916	47032	45616	49625	46325	53	14450	500	33910	100	1	10568069	5358	118.18	10.11	12	2.20	429.00	5017.00	64000	20250108	-20.78	25100	20240627	101.99	64000	-20.78	20250108	47250	7.30	20250102	64000	-20.78	20250108	25100	101.99	20240627	3.15	N	347850	500	52 억		0	N	N	188	N	00	N
93	20250313	131148	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50900	2450	2	5.06	11168371775	218904	123.71	48650	52600	48650	62900	33950	48450	51019.50	0.00	0	60965	52216	50332	48916	47032	45616	49625	46325	53	14450	500	33910	100	1	10568069	5379	118.65	10.15	12	2.07	429.00	5017.00	64000	20250108	-20.47	25100	20240627	102.79	64000	-20.47	20250108	47250	7.72	20250102	64000	-20.47	20250108	25100	102.79	20240627	3.15	N	347850	500	52 억		0	N	N	188	N	00	N
94	20250313	121148	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50300	1850	2	3.82	9918144375	194092	109.69	48650	52600	48650	62900	33950	48450	51100.22	0.00	0	53397	52216	50332	48916	47032	45616	49625	46325	53	14450	500	33910	100	1	10568069	5316	117.25	10.03	12	1.84	429.00	5017.00	64000	20250108	-21.41	25100	20240627	100.40	64000	-21.41	20250108	47250	6.46	20250102	64000	-21.41	20250108	25100	100.40	20240627	3.15	N	347850	500	52 억		0	N	N	188	N	00	N
95	20250313	111151	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50900	2450	2	5.06	8903720775	173933	98.30	48650	52600	48650	62900	33950	48450	51190.52	0.00	0	44359	52216	50332	48916	47032	45616	49625	46325	53	14450	500	33910	100	1	10568069	5379	118.65	10.15	12	1.65	429.00	5017.00	64000	20250108	-20.47	25100	20240627	102.79	64000	-20.47	20250108	47250	7.72	20250102	64000	-20.47	20250108	25100	102.79	20240627	3.15	N	347850	500	52 억		0	N	N	188	N	00	N
96	20250313	101147	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50900	2450	2	5.06	7263424525	141548	79.99	48650	52600	48650	62900	33950	48450	51314.22	0.00	0	34263	52216	50332	48916	47032	45616	49625	46325	53	14450	500	33910	100	1	10568069	5379	118.65	10.15	12	1.34	429.00	5017.00	64000	20250108	-20.47	25100	20240627	102.79	64000	-20.47	20250108	47250	7.72	20250102	64000	-20.47	20250108	25100	102.79	20240627	3.15	N	347850	500	52 억		0	N	N	188	N	00	N
97	20250313	091151	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50600	2150	2	4.44	1481802875	29392	16.61	48650	51200	48650	62900	33950	48450	50415.18	0.00	0	8487	52216	50332	48916	47032	45616	49625	46325	53	14450	500	33910	100	1	10568069	5347	117.95	10.09	12	0.28	429.00	5017.00	64000	20250108	-20.94	25100	20240627	101.59	64000	-20.94	20250108	47250	7.09	20250102	64000	-20.94	20250108	25100	101.59	20240627	3.15	N	347850	500	52 억		0	N	N	188	N	00	N
98	20250312	161142	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48450	-1750	5	-3.49	8492311275	174729	160.60	50800	50800	47500	65200	35200	50200	48603.13	0.00	0	-61889	51766	50982	49616	48832	47466	51375	49225	53	15000	500	35140	50	1	10568069	5120	112.94	9.66	12	1.65	429.00	5017.00	64000	20250108	-24.30	25100	20240627	93.03	64000	-24.30	20250108	47250	2.54	20250102	64000	-24.30	20250108	25100	93.03	20240627	3.19	N	347850	500	52 억		0	N	N	188	N	00	N
99	20250312	151142	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48150	-2050	5	-4.08	8036260075	165284	151.92	50800	50800	47500	65200	35200	50200	48620.92	0.00	0	-56679	51766	50982	49616	48832	47466	51375	49225	53	15000	500	35140	50	1	10568069	5089	112.24	9.60	12	1.56	429.00	5017.00	64000	20250108	-24.77	25100	20240627	91.83	64000	-24.77	20250108	47250	1.90	20250102	64000	-24.77	20250108	25100	91.83	20240627	3.19	N	347850	500	52 억		0	N	N	661	N	00	N
100	20250312	141140	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48350	-1850	5	-3.69	6122558050	125360	115.22	50800	50800	48150	65200	35200	50200	48839.81	0.00	0	-45297	51766	50982	49616	48832	47466	51375	49225	53	15000	500	35140	50	1	10568069	5110	112.70	9.64	12	1.19	429.00	5017.00	64000	20250108	-24.45	25100	20240627	92.63	64000	-24.45	20250108	47250	2.33	20250102	64000	-24.45	20250108	25100	92.63	20240627	3.19	N	347850	500	52 억		0	N	N	661	N	00	N
101	20250312	131141	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48400	-1800	5	-3.59	5032405800	102818	94.50	50800	50800	48400	65200	35200	50200	48944.79	0.00	0	-39762	51766	50982	49616	48832	47466	51375	49225	53	15000	500	35140	50	1	10568069	5115	112.82	9.65	12	0.97	429.00	5017.00	64000	20250108	-24.38	25100	20240627	92.83	64000	-24.38	20250108	47250	2.43	20250102	64000	-24.38	20250108	25100	92.83	20240627	3.19	N	347850	500	52 억		0	N	N	661	N	00	N
102	20250312	121146	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48650	-1550	5	-3.09	4205256800	85795	78.86	50800	50800	48500	65200	35200	50200	49015.17	0.00	0	-29827	51766	50982	49616	48832	47466	51375	49225	53	15000	500	35140	50	1	10568069	5141	113.40	9.70	12	0.81	429.00	5017.00	64000	20250108	-23.98	25100	20240627	93.82	64000	-23.98	20250108	47250	2.96	20250102	64000	-23.98	20250108	25100	93.82	20240627	3.19	N	347850	500	52 억		0	N	N	661	N	00	N
103	20250312	111136	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48650	-1550	5	-3.09	3458764550	70444	64.75	50800	50800	48550	65200	35200	50200	49099.49	0.00	0	-21279	51766	50982	49616	48832	47466	51375	49225	53	15000	500	35140	50	1	10568069	5141	113.40	9.70	12	0.67	429.00	5017.00	64000	20250108	-23.98	25100	20240627	93.82	64000	-23.98	20250108	47250	2.96	20250102	64000	-23.98	20250108	25100	93.82	20240627	3.19	N	347850	500	52 억		0	N	N	661	N	00	N
104	20250312	101139	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48950	-1250	5	-2.49	2089003875	42370	38.94	50800	50800	48800	65200	35200	50200	49303.84	0.00	0	-11967	51766	50982	49616	48832	47466	51375	49225	53	15000	500	35140	50	1	10568069	5173	114.10	9.76	12	0.40	429.00	5017.00	64000	20250108	-23.52	25100	20240627	95.02	64000	-23.52	20250108	47250	3.60	20250102	64000	-23.52	20250108	25100	95.02	20240627	3.19	N	347850	500	52 억		0	N	N	661	N	00	N
105	20250312	091146	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49600	-600	5	-1.20	325623525	6556	6.03	50800	50800	49450	65200	35200	50200	49668.02	0.00	0	-1964	51766	50982	49616	48832	47466	51375	49225	53	15000	500	35140	50	1	10568069	5242	115.62	9.89	12	0.06	429.00	5017.00	64000	20250108	-22.50	25100	20240627	97.61	64000	-22.50	20250108	47250	4.97	20250102	64000	-22.50	20250108	25100	97.61	20240627	3.19	N	347850	500	52 억		0	N	N	661	N	00	N
106	20250311	161133	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50200	-300	5	-0.59	5327030750	108438	152.86	48650	50400	48250	65600	35400	50500	49124.89	0.00	0	2865	52066	51282	50616	49832	49166	51675	50225	53	15100	500	35350	100	1	10568069	5305	117.02	10.01	12	1.03	429.00	5017.00	64000	20250108	-21.56	25100	20240627	100.00	64000	-21.56	20250108	47250	6.24	20250102	64000	-21.56	20250108	25100	100.00	20240627	3.30	N	347850	500	52 억		0	N	N	661	N	00	N
107	20250311	151136	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49900	-600	5	-1.19	5188383175	105670	148.96	48650	50400	48250	65600	35400	50500	49099.87	0.00	0	3214	52066	51282	50616	49832	49166	51675	50225	53	15100	500	35350	50	1	10568069	5273	116.32	9.95	12	1.00	429.00	5017.00	64000	20250108	-22.03	25100	20240627	98.80	64000	-22.03	20250108	47250	5.61	20250102	64000	-22.03	20250108	25100	98.80	20240627	3.30	N	347850	500	52 억		0	N	N	442	N	00	N
108	20250311	141139	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49900	-600	5	-1.19	4859648775	99077	139.67	48650	50400	48250	65600	35400	50500	49049.21	0.00	0	2413	52066	51282	50616	49832	49166	51675	50225	53	15100	500	35350	50	1	10568069	5273	116.32	9.95	12	0.94	429.00	5017.00	64000	20250108	-22.03	25100	20240627	98.80	64000	-22.03	20250108	47250	5.61	20250102	64000	-22.03	20250108	25100	98.80	20240627	3.30	N	347850	500	52 억		0	N	N	442	N	00	N
109	20250311	131136	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50200	-300	5	-0.59	4425874375	90402	127.44	48650	50400	48250	65600	35400	50500	48957.70	0.00	0	2928	52066	51282	50616	49832	49166	51675	50225	53	15100	500	35350	100	1	10568069	5305	117.02	10.01	12	0.86	429.00	5017.00	64000	20250108	-21.56	25100	20240627	100.00	64000	-21.56	20250108	47250	6.24	20250102	64000	-21.56	20250108	25100	100.00	20240627	3.30	N	347850	500	52 억		0	N	N	442	N	00	N
110	20250311	121134	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50200	-300	5	-0.59	4101934775	83940	118.33	48650	50300	48250	65600	35400	50500	48867.46	0.00	0	3824	52066	51282	50616	49832	49166	51675	50225	53	15100	500	35350	100	1	10568069	5305	117.02	10.01	12	0.79	429.00	5017.00	64000	20250108	-21.56	25100	20240627	100.00	64000	-21.56	20250108	47250	6.24	20250102	64000	-21.56	20250108	25100	100.00	20240627	3.30	N	347850	500	52 억		0	N	N	442	N	00	N
111	20250311	111134	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49500	-1000	5	-1.98	3726388975	76413	107.72	48650	49650	48250	65600	35400	50500	48766.43	0.00	0	1941	52066	51282	50616	49832	49166	51675	50225	53	15100	500	35350	50	1	10568069	5231	115.38	9.87	12	0.72	429.00	5017.00	64000	20250108	-22.66	25100	20240627	97.21	64000	-22.66	20250108	47250	4.76	20250102	64000	-22.66	20250108	25100	97.21	20240627	3.30	N	347850	500	52 억		0	N	N	442	N	00	N
112	20250311	101135	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48950	-1550	5	-3.07	3286960950	67466	95.10	48650	49500	48250	65600	35400	50500	48720.26	0.00	0	-279	52066	51282	50616	49832	49166	51675	50225	53	15100	500	35350	50	1	10568069	5173	114.10	9.76	12	0.64	429.00	5017.00	64000	20250108	-23.52	25100	20240627	95.02	64000	-23.52	20250108	47250	3.60	20250102	64000	-23.52	20250108	25100	95.02	20240627	3.30	N	347850	500	52 억		0	N	N	442	N	00	N
113	20250311	091136	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	48600	-1900	5	-3.76	1123363200	23059	32.51	48650	49500	48400	65600	35400	50500	48716.91	0.00	0	-896	52066	51282	50616	49832	49166	51675	50225	53	15100	500	35350	50	1	10568069	5136	113.29	9.69	12	0.22	429.00	5017.00	64000	20250108	-24.06	25100	20240627	93.63	64000	-24.06	20250108	47250	2.86	20250102	64000	-24.06	20250108	25100	93.63	20240627	3.30	N	347850	500	52 억		0	N	N	442	N	00	N
114	20250310	161126	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50500	-800	5	-1.56	3558894600	70370	43.33	49950	51400	49950	66600	36000	51300	50575.26	0.00	0	4153	55900	53600	52000	49700	48100	52800	48900	53	15300	500	35910	100	1	10568069	5337	117.72	10.07	12	0.67	429.00	5017.00	64000	20250108	-21.09	25100	20240627	101.20	64000	-21.09	20250108	47250	6.88	20250102	64000	-21.09	20250108	25100	101.20	20240627	3.27	N	347850	500	52 억		0	N	N	437	N	00	N
115	20250310	151134	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50400	-900	5	-1.75	3387661400	66982	41.24	49950	51400	49950	66600	36000	51300	50575.48	0.00	0	5289	55900	53600	52000	49700	48100	52800	48900	53	15300	500	35910	100	1	10568069	5326	117.48	10.05	12	0.63	429.00	5017.00	64000	20250108	-21.25	25100	20240627	100.80	64000	-21.25	20250108	47250	6.67	20250102	64000	-21.25	20250108	25100	100.80	20240627	3.27	N	347850	500	52 억		0	N	N	99	N	00	N
116	20250310	141131	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50300	-1000	5	-1.95	2875388750	56805	34.98	49950	51400	49950	66600	36000	51300	50618.35	0.00	0	3879	55900	53600	52000	49700	48100	52800	48900	53	15300	500	35910	100	1	10568069	5316	117.25	10.03	12	0.54	429.00	5017.00	64000	20250108	-21.41	25100	20240627	100.40	64000	-21.41	20250108	47250	6.46	20250102	64000	-21.41	20250108	25100	100.40	20240627	3.27	N	347850	500	52 억		0	N	N	99	N	00	N
117	20250310	131130	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50500	-800	5	-1.56	2327101250	45980	28.31	49950	51400	49950	66600	36000	51300	50610.86	0.00	0	2964	55900	53600	52000	49700	48100	52800	48900	53	15300	500	35910	100	1	10568069	5337	117.72	10.07	12	0.44	429.00	5017.00	64000	20250108	-21.09	25100	20240627	101.20	64000	-21.09	20250108	47250	6.88	20250102	64000	-21.09	20250108	25100	101.20	20240627	3.27	N	347850	500	52 억		0	N	N	99	N	00	N
118	20250310	121127	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50500	-800	5	-1.56	2009567350	39705	24.45	49950	51400	49950	66600	36000	51300	50612.10	0.00	0	1051	55900	53600	52000	49700	48100	52800	48900	53	15300	500	35910	100	1	10568069	5337	117.72	10.07	12	0.38	429.00	5017.00	64000	20250108	-21.09	25100	20240627	101.20	64000	-21.09	20250108	47250	6.88	20250102	64000	-21.09	20250108	25100	101.20	20240627	3.27	N	347850	500	52 억		0	N	N	99	N	00	N
119	20250310	111127	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50500	-800	5	-1.56	1690231350	33392	20.56	49950	51400	49950	66600	36000	51300	50617.44	0.00	0	1439	55900	53600	52000	49700	48100	52800	48900	53	15300	500	35910	100	1	10568069	5337	117.72	10.07	12	0.32	429.00	5017.00	64000	20250108	-21.09	25100	20240627	101.20	64000	-21.09	20250108	47250	6.88	20250102	64000	-21.09	20250108	25100	101.20	20240627	3.27	N	347850	500	52 억		0	N	N	99	N	00	N
120	20250310	101127	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51100	-200	5	-0.39	1334521950	26398	16.25	49950	51400	49950	66600	36000	51300	50553.34	0.00	0	3217	55900	53600	52000	49700	48100	52800	48900	53	15300	500	35910	100	1	10568069	5400	119.11	10.19	12	0.25	429.00	5017.00	64000	20250108	-20.16	25100	20240627	103.59	64000	-20.16	20250108	47250	8.15	20250102	64000	-20.16	20250108	25100	103.59	20240627	3.27	N	347850	500	52 억		0	N	N	99	N	00	N
121	20250310	091129	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50700	-600	5	-1.17	696281550	13828	8.51	49950	51300	49950	66600	36000	51300	50351.65	0.00	0	3254	55900	53600	52000	49700	48100	52800	48900	53	15300	500	35910	100	1	10568069	5358	118.18	10.11	12	0.13	429.00	5017.00	64000	20250108	-20.78	25100	20240627	101.99	64000	-20.78	20250108	47250	7.30	20250102	64000	-20.78	20250108	25100	101.99	20240627	3.27	N	347850	500	52 억		0	N	N	99	N	00	N
122	20250307	161126	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51300	-2900	5	-5.35	8385608950	161155	124.14	53300	54300	50400	70400	38000	54200	52036.31	0.00	0	-30142	56133	55166	54133	53166	52133	54650	52650	53	16200	500	37940	100	1	10568069	5421	119.58	10.23	12	1.52	429.00	5017.00	64000	20250108	-19.84	25100	20240627	104.38	64000	-19.84	20250108	47250	8.57	20250102	64000	-19.84	20250108	25100	104.38	20240627	3.45	N	347850	500	52 억		0	N	N	93	N	00	N
123	20250307	151129	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50900	-3300	5	-6.09	8009300600	153802	118.48	53300	54300	50400	70400	38000	54200	52075.40	0.00	0	-28846	56133	55166	54133	53166	52133	54650	52650	53	16200	500	37940	100	1	10568069	5379	118.65	10.15	12	1.46	429.00	5017.00	64000	20250108	-20.47	25100	20240627	102.79	64000	-20.47	20250108	47250	7.72	20250102	64000	-20.47	20250108	25100	102.79	20240627	3.45	N	347850	500	52 억		0	N	N	9077	N	00	N
124	20250307	141126	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51300	-2900	5	-5.35	6077625550	115889	89.27	53300	54300	51100	70400	38000	54200	52443.51	0.00	0	-15779	56133	55166	54133	53166	52133	54650	52650	53	16200	500	37940	100	1	10568069	5421	119.58	10.23	12	1.10	429.00	5017.00	64000	20250108	-19.84	25100	20240627	104.38	64000	-19.84	20250108	47250	8.57	20250102	64000	-19.84	20250108	25100	104.38	20240627	3.45	N	347850	500	52 억		0	N	N	9077	N	00	N
125	20250307	131128	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51300	-2900	5	-5.35	4990820350	94734	72.98	53300	54300	51200	70400	38000	54200	52682.46	0.00	0	-9159	56133	55166	54133	53166	52133	54650	52650	53	16200	500	37940	100	1	10568069	5421	119.58	10.23	12	0.90	429.00	5017.00	64000	20250108	-19.84	25100	20240627	104.38	64000	-19.84	20250108	47250	8.57	20250102	64000	-19.84	20250108	25100	104.38	20240627	3.45	N	347850	500	52 억		0	N	N	9077	N	00	N
126	20250307	121127	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51300	-2900	5	-5.35	4225997050	79891	61.54	53300	54300	51200	70400	38000	54200	52897.04	0.00	0	-7200	56133	55166	54133	53166	52133	54650	52650	53	16200	500	37940	100	1	10568069	5421	119.58	10.23	12	0.76	429.00	5017.00	64000	20250108	-19.84	25100	20240627	104.38	64000	-19.84	20250108	47250	8.57	20250102	64000	-19.84	20250108	25100	104.38	20240627	3.45	N	347850	500	52 억		0	N	N	9077	N	00	N
127	20250307	111126	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52800	-1400	5	-2.58	2458498150	45956	35.40	53300	54300	52700	70400	38000	54200	53496.78	0.00	0	-5411	56133	55166	54133	53166	52133	54650	52650	53	16200	500	37940	100	1	10568069	5580	123.08	10.52	12	0.43	429.00	5017.00	64000	20250108	-17.50	25100	20240627	110.36	64000	-17.50	20250108	47250	11.75	20250102	64000	-17.50	20250108	25100	110.36	20240627	3.45	N	347850	500	52 억		0	N	N	9077	N	00	N
128	20250307	101123	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54000	-200	5	-0.37	1664451650	31056	23.92	53300	54200	52700	70400	38000	54200	53595.17	0.00	0	2504	56133	55166	54133	53166	52133	54650	52650	53	16200	500	37940	100	1	10568069	5707	125.87	10.76	12	0.29	429.00	5017.00	64000	20250108	-15.62	25100	20240627	115.14	64000	-15.62	20250108	47250	14.29	20250102	64000	-15.62	20250108	25100	115.14	20240627	3.45	N	347850	500	52 억		0	N	N	9077	N	00	N
129	20250307	091130	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53400	-800	5	-1.48	565114900	10634	8.19	53300	54000	52700	70400	38000	54200	53142.27	0.00	0	-170	56133	55166	54133	53166	52133	54650	52650	53	16200	500	37940	100	1	10568069	5643	124.48	10.64	12	0.10	429.00	5017.00	64000	20250108	-16.56	25100	20240627	112.75	64000	-16.56	20250108	47250	13.02	20250102	64000	-16.56	20250108	25100	112.75	20240627	3.45	N	347850	500	52 억		0	N	N	9077	N	00	N
130	20250306	161119	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54200	-100	5	-0.18	6983541050	129012	52.81	54400	55100	53100	70500	38100	54300	54130.82	0.00	0	4471	56833	55566	53633	52366	50433	56200	53000	53	16200	500	38010	100	1	10568069	5728	126.34	10.80	12	1.22	429.00	5017.00	64000	20250108	-15.31	25100	20240627	115.94	64000	-15.31	20250108	47250	14.71	20250102	64000	-15.31	20250108	25100	115.94	20240627	3.52	N	347850	500	52 억		0	N	N	9077	N	00	N
131	20250306	151119	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53800	-500	5	-0.92	6784945250	125336	51.31	54400	55100	53100	70500	38100	54300	54134.05	0.00	0	3575	56833	55566	53633	52366	50433	56200	53000	53	16200	500	38010	100	1	10568069	5686	125.41	10.72	12	1.19	429.00	5017.00	64000	20250108	-15.94	25100	20240627	114.34	64000	-15.94	20250108	47250	13.86	20250102	64000	-15.94	20250108	25100	114.34	20240627	3.52	N	347850	500	52 억		0	N	N	209	N	00	N
132	20250306	141118	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54700	400	2	0.74	5565052050	102873	42.11	54400	55100	53100	70500	38100	54300	54096.33	0.00	0	8190	56833	55566	53633	52366	50433	56200	53000	53	16200	500	38010	100	1	10568069	5781	127.51	10.90	12	0.97	429.00	5017.00	64000	20250108	-14.53	25100	20240627	117.93	64000	-14.53	20250108	47250	15.77	20250102	64000	-14.53	20250108	25100	117.93	20240627	3.52	N	347850	500	52 억		0	N	N	209	N	00	N
133	20250306	131119	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53700	-600	5	-1.10	4645918200	85988	35.20	54400	55100	53100	70500	38100	54300	54029.84	0.00	0	6874	56833	55566	53633	52366	50433	56200	53000	53	16200	500	38010	100	1	10568069	5675	125.17	10.70	12	0.81	429.00	5017.00	64000	20250108	-16.09	25100	20240627	113.94	64000	-16.09	20250108	47250	13.65	20250102	64000	-16.09	20250108	25100	113.94	20240627	3.52	N	347850	500	52 억		0	N	N	209	N	00	N
134	20250306	121118	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54400	100	2	0.18	3802727200	70417	28.83	54400	55100	53100	70500	38100	54300	54002.97	0.00	0	6911	56833	55566	53633	52366	50433	56200	53000	53	16200	500	38010	100	1	10568069	5749	126.81	10.84	12	0.67	429.00	5017.00	64000	20250108	-15.00	25100	20240627	116.73	64000	-15.00	20250108	47250	15.13	20250102	64000	-15.00	20250108	25100	116.73	20240627	3.52	N	347850	500	52 억		0	N	N	209	N	00	N
135	20250306	111114	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54300	0	3	0.00	3290512750	60973	24.96	54400	55100	53100	70500	38100	54300	53966.72	0.00	0	7608	56833	55566	53633	52366	50433	56200	53000	53	16200	500	38010	100	1	10568069	5738	126.57	10.82	12	0.58	429.00	5017.00	64000	20250108	-15.16	25100	20240627	116.33	64000	-15.16	20250108	47250	14.92	20250102	64000	-15.16	20250108	25100	116.33	20240627	3.52	N	347850	500	52 억		0	N	N	209	N	00	N
136	20250306	101117	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53800	-500	5	-0.92	2103685700	39119	16.01	54400	54600	53100	70500	38100	54300	53776.57	0.00	0	4300	56833	55566	53633	52366	50433	56200	53000	53	16200	500	38010	100	1	10568069	5686	125.41	10.72	12	0.37	429.00	5017.00	64000	20250108	-15.94	25100	20240627	114.34	64000	-15.94	20250108	47250	13.86	20250102	64000	-15.94	20250108	25100	114.34	20240627	3.52	N	347850	500	52 억		0	N	N	209	N	00	N
137	20250306	091121	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53900	-400	5	-0.74	568336050	10487	4.29	54400	54600	53600	70500	38100	54300	54194.34	0.00	0	-1858	56833	55566	53633	52366	50433	56200	53000	53	16200	500	38010	100	1	10568069	5696	125.64	10.74	12	0.10	429.00	5017.00	64000	20250108	-15.78	25100	20240627	114.74	64000	-15.78	20250108	47250	14.07	20250102	64000	-15.78	20250108	25100	114.74	20240627	3.52	N	347850	500	52 억		0	N	N	209	N	00	N
138	20250305	161104	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54300	2000	2	3.82	13171058500	243476	127.54	52300	54900	51700	67900	36700	52300	54095.60	0.00	0	5430	54733	53516	51383	50166	48033	54125	50775	53	15600	500	36610	100	1	10568069	5738	126.57	10.82	12	2.30	429.00	5017.00	64000	20250108	-15.16	25100	20240627	116.33	64000	-15.16	20250108	47250	14.92	20250102	64000	-15.16	20250108	25100	116.33	20240627	3.62	N	347850	500	52 억		0	N	N	209	N	00	N
139	20250305	151109	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54400	2100	2	4.02	13023574450	240764	126.12	52300	54900	51700	67900	36700	52300	54092.70	0.00	0	4222	54733	53516	51383	50166	48033	54125	50775	53	15600	500	36610	100	1	10568069	5749	126.81	10.84	12	2.28	429.00	5017.00	64000	20250108	-15.00	25100	20240627	116.73	64000	-15.00	20250108	47250	15.13	20250102	64000	-15.00	20250108	25100	116.73	20240627	3.62	N	347850	500	52 억		0	N	N	102	N	00	N
140	20250305	141109	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54600	2300	2	4.40	11290769600	209036	109.50	52300	54900	51700	67900	36700	52300	54013.52	0.00	0	4627	54733	53516	51383	50166	48033	54125	50775	53	15600	500	36610	100	1	10568069	5770	127.27	10.88	12	1.98	429.00	5017.00	64000	20250108	-14.69	25100	20240627	117.53	64000	-14.69	20250108	47250	15.56	20250102	64000	-14.69	20250108	25100	117.53	20240627	3.62	N	347850	500	52 억		0	N	N	102	N	00	N
141	20250305	131105	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54000	1700	2	3.25	9512475100	176378	92.39	52300	54700	51700	67900	36700	52300	53932.32	0.00	0	-7615	54733	53516	51383	50166	48033	54125	50775	53	15600	500	36610	100	1	10568069	5707	125.87	10.76	12	1.67	429.00	5017.00	64000	20250108	-15.62	25100	20240627	115.14	64000	-15.62	20250108	47250	14.29	20250102	64000	-15.62	20250108	25100	115.14	20240627	3.62	N	347850	500	52 억		0	N	N	102	N	00	N
142	20250305	121108	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53700	1400	2	2.68	8997977050	166816	87.39	52300	54700	51700	67900	36700	52300	53939.53	0.00	0	-4644	54733	53516	51383	50166	48033	54125	50775	53	15600	500	36610	100	1	10568069	5675	125.17	10.70	12	1.58	429.00	5017.00	64000	20250108	-16.09	25100	20240627	113.94	64000	-16.09	20250108	47250	13.65	20250102	64000	-16.09	20250108	25100	113.94	20240627	3.62	N	347850	500	52 억		0	N	N	102	N	00	N
143	20250305	111101	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	54300	2000	2	3.82	7655404200	141980	74.38	52300	54700	51700	67900	36700	52300	53918.89	0.00	0	2464	54733	53516	51383	50166	48033	54125	50775	53	15600	500	36610	100	1	10568069	5738	126.57	10.82	12	1.34	429.00	5017.00	64000	20250108	-15.16	25100	20240627	116.33	64000	-15.16	20250108	47250	14.92	20250102	64000	-15.16	20250108	25100	116.33	20240627	3.62	N	347850	500	52 억		0	N	N	102	N	00	N
144	20250305	101106	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	53900	1600	2	3.06	6198817300	115074	60.28	52300	54700	51700	67900	36700	52300	53868.10	0.00	0	13811	54733	53516	51383	50166	48033	54125	50775	53	15600	500	36610	100	1	10568069	5696	125.64	10.74	12	1.09	429.00	5017.00	64000	20250108	-15.78	25100	20240627	114.74	64000	-15.78	20250108	47250	14.07	20250102	64000	-15.78	20250108	25100	114.74	20240627	3.62	N	347850	500	52 억		0	N	N	102	N	00	N
145	20250305	091105	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52600	300	2	0.57	501274400	9559	5.01	52300	53200	51700	67900	36700	52300	52440.05	0.00	0	-2839	54733	53516	51383	50166	48033	54125	50775	53	15600	500	36610	100	1	10568069	5559	122.61	10.48	12	0.09	429.00	5017.00	64000	20250108	-17.81	25100	20240627	109.56	64000	-17.81	20250108	47250	11.32	20250102	64000	-17.81	20250108	25100	109.56	20240627	3.62	N	347850	500	52 억		0	N	N	102	N	00	N
146	20250304	161054	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52300	4050	2	8.39	9713195950	189830	166.91	49450	52600	49250	62700	33800	48250	51166.69	0.00	0	16577	50150	49200	48350	47400	46550	49675	47875	53	14450	500	33770	100	1	10568069	5527	121.91	10.42	12	1.80	429.00	5017.00	64000	20250108	-18.28	25100	20240627	108.37	64000	-18.28	20250108	47250	10.69	20250102	64000	-18.28	20250108	25100	108.37	20240627	3.58	N	347850	500	52 억		0	N	N	102	N	00	N
147	20250304	151050	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52500	4250	2	8.81	9384487350	183546	161.38	49450	52600	49250	62700	33800	48250	51129.38	0.00	0	15687	50150	49200	48350	47400	46550	49675	47875	53	14450	500	33770	100	1	10568069	5548	122.38	10.46	12	1.74	429.00	5017.00	64000	20250108	-17.97	25100	20240627	109.16	64000	-17.97	20250108	47250	11.11	20250102	64000	-17.97	20250108	25100	109.16	20240627	3.58	N	347850	500	52 억		0	N	N	242	N	00	N
148	20250304	141055	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	52400	4150	2	8.60	7215741500	142023	124.87	49450	52400	49250	62700	33800	48250	50807.52	0.00	0	11108	50150	49200	48350	47400	46550	49675	47875	53	14450	500	33770	100	1	10568069	5538	122.14	10.44	12	1.34	429.00	5017.00	64000	20250108	-18.12	25100	20240627	108.76	64000	-18.12	20250108	47250	10.90	20250102	64000	-18.12	20250108	25100	108.76	20240627	3.58	N	347850	500	52 억		0	N	N	242	N	00	N
149	20250304	131052	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51200	2950	2	6.11	4876257800	96948	85.24	49450	51300	49250	62700	33800	48250	50298.44	0.00	0	2437	50150	49200	48350	47400	46550	49675	47875	53	14450	500	33770	100	1	10568069	5411	119.35	10.21	12	0.92	429.00	5017.00	64000	20250108	-20.00	25100	20240627	103.98	64000	-20.00	20250108	47250	8.36	20250102	64000	-20.00	20250108	25100	103.98	20240627	3.58	N	347850	500	52 억		0	N	N	242	N	00	N
150	20250304	121049	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	51000	2750	2	5.70	4524151450	90032	79.16	49450	51300	49250	62700	33800	48250	50251.31	0.00	0	3648	50150	49200	48350	47400	46550	49675	47875	53	14450	500	33770	100	1	10568069	5390	118.88	10.17	12	0.85	429.00	5017.00	64000	20250108	-20.31	25100	20240627	103.19	64000	-20.31	20250108	47250	7.94	20250102	64000	-20.31	20250108	25100	103.19	20240627	3.58	N	347850	500	52 억		0	N	N	242	N	00	N
151	20250304	111052	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	50900	2650	2	5.49	3941825250	78604	69.11	49450	51300	49250	62700	33800	48250	50148.79	0.00	0	4223	50150	49200	48350	47400	46550	49675	47875	53	14450	500	33770	100	1	10568069	5379	118.65	10.15	12	0.74	429.00	5017.00	64000	20250108	-20.47	25100	20240627	102.79	64000	-20.47	20250108	47250	7.72	20250102	64000	-20.47	20250108	25100	102.79	20240627	3.58	N	347850	500	52 억		0	N	N	242	N	00	N
152	20250304	101047	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49750	1500	2	3.11	2548094400	51065	44.90	49450	51000	49250	62700	33800	48250	49900.23	0.00	0	-5026	50150	49200	48350	47400	46550	49675	47875	53	14450	500	33770	50	1	10568069	5258	115.97	9.92	12	0.48	429.00	5017.00	64000	20250108	-22.27	25100	20240627	98.21	64000	-22.27	20250108	47250	5.29	20250102	64000	-22.27	20250108	25100	98.21	20240627	3.58	N	347850	500	52 억		0	N	N	242	N	00	N
153	20250304	091044	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	49700	1450	2	3.01	1230860000	24658	21.68	49450	51000	49250	62700	33800	48250	49919.77	0.00	0	565	50150	49200	48350	47400	46550	49675	47875	53	14450	500	33770	50	1	10568069	5252	115.85	9.91	12	0.23	429.00	5017.00	64000	20250108	-22.34	25100	20240627	98.01	64000	-22.34	20250108	47250	5.19	20250102	64000	-22.34	20250108	25100	98.01	20240627	3.58	N	347850	500	52 억		0	N	N	242	N	00	N