KissMeData/476060/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19980	2270	2	12.82	254795186460	13121022	188.41	17770	20500	17770	23000	12400	17710	19412.37	1.11	14722	21456	19582	18526	16652	15596	19055	16125	54	5290	500	12390	10	1	10881960	2174	-22.94	3.85	12	120.58	-871.00	5185.00	26100	20241219	-23.45	12550	20250311	59.20	20650	-3.24	20250108	12550	59.20	20250311	26100	-23.45	20241219	12550	59.20	20250311	2.34	N	476060	500	54 억	120428	N	N	N	N
3	20250328	151420	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19500	1790	2	10.11	240346633530	12394878	177.98	17770	20500	17770	23000	12400	17710	19390.81	1.11	-4550	21456	19582	18526	16652	15596	19055	16125	54	5290	500	12390	10	1	10881960	2122	-22.39	3.76	12	113.90	-871.00	5185.00	26100	20241219	-25.29	12550	20250311	55.38	20650	-5.57	20250108	12550	55.38	20250311	26100	-25.29	20241219	12550	55.38	20250311	2.34	N	476060	500	54 억	120428	N	N	N	N
4	20250328	141422	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18960	1250	2	7.06	215407808955	11104971	159.46	17770	20500	17770	23000	12400	17710	19397.44	1.11	-20350	21456	19582	18526	16652	15596	19055	16125	54	5290	500	12390	10	1	10881960	2063	-21.77	3.66	12	102.05	-871.00	5185.00	26100	20241219	-27.36	12550	20250311	51.08	20650	-8.18	20250108	12550	51.08	20250311	26100	-27.36	20241219	12550	51.08	20250311	2.34	N	476060	500	54 억	120428	N	N	N	N
5	20250328	131416	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18880	1170	2	6.61	200483212750	10323115	148.23	17770	20500	17770	23000	12400	17710	19420.82	1.11	-9493	21456	19582	18526	16652	15596	19055	16125	54	5290	500	12390	10	1	10881960	2055	-21.68	3.64	12	94.86	-871.00	5185.00	26100	20241219	-27.66	12550	20250311	50.44	20650	-8.57	20250108	12550	50.44	20250311	26100	-27.66	20241219	12550	50.44	20250311	2.34	N	476060	500	54 억	120428	N	N	N	N
6	20250328	121415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19260	1550	2	8.75	185319346545	9525668	136.78	17770	20500	17770	23000	12400	17710	19454.75	1.11	-43177	21456	19582	18526	16652	15596	19055	16125	54	5290	500	12390	10	1	10881960	2096	-22.11	3.71	12	87.54	-871.00	5185.00	26100	20241219	-26.21	12550	20250311	53.47	20650	-6.73	20250108	12550	53.47	20250311	26100	-26.21	20241219	12550	53.47	20250311	2.34	N	476060	500	54 억	120428	N	N	N	N
7	20250328	111413	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19840	2130	2	12.03	166046579810	8537182	122.59	17770	20500	17770	23000	12400	17710	19449.83	1.11	-2454	21456	19582	18526	16652	15596	19055	16125	54	5290	500	12390	10	1	10881960	2159	-22.78	3.83	12	78.45	-871.00	5185.00	26100	20241219	-23.98	12550	20250311	58.09	20650	-3.92	20250108	12550	58.09	20250311	26100	-23.98	20241219	12550	58.09	20250311	2.34	N	476060	500	54 억	120428	N	N	N	N
8	20250328	101423	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19300	1590	2	8.98	103354472645	5384646	77.32	17770	20050	17770	23000	12400	17710	19194.32	1.11	-59679	21456	19582	18526	16652	15596	19055	16125	54	5290	500	12390	10	1	10881960	2100	-22.16	3.72	12	49.48	-871.00	5185.00	26100	20241219	-26.05	12550	20250311	53.78	20650	-6.54	20250108	12550	53.78	20250311	26100	-26.05	20241219	12550	53.78	20250311	2.34	N	476060	500	54 억	120428	N	N	N	N
9	20250328	091431	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18390	680	2	3.84	14328295070	778851	11.18	17770	18840	17770	23000	12400	17710	18396.79	1.11	-20755	21456	19582	18526	16652	15596	19055	16125	54	5290	500	12390	10	1	10881960	2001	-21.11	3.55	12	7.16	-871.00	5185.00	26100	20241219	-29.54	12550	20250311	46.53	20650	-10.94	20250108	12550	46.53	20250311	26100	-29.54	20241219	12550	46.53	20250311	2.34	N	476060	500	54 억	120428	N	N	N	N
10	20250327	162731	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17710	-550	5	-3.01	133528098500	6923403	222.90	19350	20400	17470	23700	12790	18260	19288.15	2.56	-158155	19413	18836	18143	17566	16873	18490	17220	54	5440	500	12780	10	1	10881960	1927	-20.33	3.42	12	63.62	-871.00	5185.00	26100	20241219	-32.15	12550	20250311	41.12	20650	-14.24	20250108	12550	41.12	20250311	26100	-32.15	20241219	12550	41.12	20250311	3.02	N	476060	500	54 억	278869	N	N	N	N
11	20250327	151418	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17540	-720	5	-3.94	131929342265	6833048	219.99	19350	20400	17470	23700	12790	18260	19307.54	2.56	-170604	19413	18836	18143	17566	16873	18490	17220	54	5440	500	12780	10	1	10881960	1909	-20.14	3.38	12	62.79	-871.00	5185.00	26100	20241219	-32.80	12550	20250311	39.76	20650	-15.06	20250108	12550	39.76	20250311	26100	-32.80	20241219	12550	39.76	20250311	3.02	N	476060	500	54 억	278869	N	N	N	N
12	20250327	141421	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17840	-420	5	-2.30	127447837565	6579577	211.83	19350	20400	17810	23700	12790	18260	19370.22	2.56	-214352	19413	18836	18143	17566	16873	18490	17220	54	5440	500	12780	10	1	10881960	1941	-20.48	3.44	12	60.46	-871.00	5185.00	26100	20241219	-31.65	12550	20250311	42.15	20650	-13.61	20250108	12550	42.15	20250311	26100	-31.65	20241219	12550	42.15	20250311	3.02	N	476060	500	54 억	278869	N	N	N	N
13	20250327	131412	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18180	-80	5	-0.44	124077691520	6391674	205.78	19350	20400	17910	23700	12790	18260	19412.39	2.56	-221211	19413	18836	18143	17566	16873	18490	17220	54	5440	500	12780	10	1	10881960	1978	-20.87	3.51	12	58.74	-871.00	5185.00	26100	20241219	-30.34	12550	20250311	44.86	20650	-11.96	20250108	12550	44.86	20250311	26100	-30.34	20241219	12550	44.86	20250311	3.02	N	476060	500	54 억	278869	N	N	N	N
14	20250327	121426	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18290	30	2	0.16	118986017650	6110847	196.74	19350	20400	18200	23700	12790	18260	19471.28	2.56	-197409	19413	18836	18143	17566	16873	18490	17220	54	5440	500	12780	10	1	10881960	1990	-21.00	3.53	12	56.16	-871.00	5185.00	26100	20241219	-29.92	12550	20250311	45.74	20650	-11.43	20250108	12550	45.74	20250311	26100	-29.92	20241219	12550	45.74	20250311	3.02	N	476060	500	54 억	278869	N	N	N	N
15	20250327	111418	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18260	0	3	0.00	115818542085	5937782	191.16	19350	20400	18200	23700	12790	18260	19505.35	2.56	-182709	19413	18836	18143	17566	16873	18490	17220	54	5440	500	12780	10	1	10881960	1987	-20.96	3.52	12	54.57	-871.00	5185.00	26100	20241219	-30.04	12550	20250311	45.50	20650	-11.57	20250108	12550	45.50	20250311	26100	-30.04	20241219	12550	45.50	20250311	3.02	N	476060	500	54 억	278869	N	N	N	N
16	20250327	101412	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19050	790	2	4.33	103835893085	5291961	170.37	19350	20400	18830	23700	12790	18260	19621.44	2.56	-238738	19413	18836	18143	17566	16873	18490	17220	54	5440	500	12780	10	1	10881960	2073	-21.87	3.67	12	48.63	-871.00	5185.00	26100	20241219	-27.01	12550	20250311	51.79	20650	-7.75	20250108	12550	51.79	20250311	26100	-27.01	20241219	12550	51.79	20250311	3.02	N	476060	500	54 억	278869	N	N	N	N
17	20250327	091416	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	20300	2040	2	11.17	56526445355	2875418	92.57	19350	20350	19170	23700	12790	18260	19658.51	2.56	-149656	19413	18836	18143	17566	16873	18490	17220	54	5440	500	12780	50	1	10881960	2209	-23.31	3.92	12	26.42	-871.00	5185.00	26100	20241219	-22.22	12550	20250311	61.75	20650	-1.69	20250108	12550	61.75	20250311	26100	-22.22	20241219	12550	61.75	20250311	3.02	N	476060	500	54 억	278869	N	N	N	N
18	20250326	161403	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18260	-920	5	-4.80	49877375360	2742297	16.36	18450	18720	17450	24900	13430	19180	18184.40	0.89	172075	21766	20472	18306	17012	14846	21120	17660	54	5720	500	13420	10	1	10881960	1987	-20.96	3.52	12	25.20	-871.00	5185.00	26100	20241219	-30.04	12550	20250311	45.50	20650	-11.57	20250108	12550	45.50	20250311	26100	-30.04	20241219	12550	45.50	20250311	2.98	N	476060	500	54 억	96625	N	N	N	N
19	20250326	151403	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18100	-1080	5	-5.63	47727937960	2624547	15.66	18450	18720	17450	24900	13430	19180	18184.94	0.89	159679	21766	20472	18306	17012	14846	21120	17660	54	5720	500	13420	10	1	10881960	1970	-20.78	3.49	12	24.12	-871.00	5185.00	26100	20241219	-30.65	12550	20250311	44.22	20650	-12.35	20250108	12550	44.22	20250311	26100	-30.65	20241219	12550	44.22	20250311	2.98	N	476060	500	54 억	96625	N	N	N	N
20	20250326	141400	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17610	-1570	5	-8.19	39747145470	2178980	13.00	18450	18720	17590	24900	13430	19180	18240.86	0.89	92705	21766	20472	18306	17012	14846	21120	17660	54	5720	500	13420	10	1	10881960	1916	-20.22	3.40	12	20.02	-871.00	5185.00	26100	20241219	-32.53	12550	20250311	40.32	20650	-14.72	20250108	12550	40.32	20250311	26100	-32.53	20241219	12550	40.32	20250311	2.98	N	476060	500	54 억	96625	N	N	N	N
21	20250326	131404	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17950	-1230	5	-6.41	33503900190	1827751	10.90	18450	18720	17940	24900	13430	19180	18330.34	0.89	103275	21766	20472	18306	17012	14846	21120	17660	54	5720	500	13420	10	1	10881960	1953	-20.61	3.46	12	16.80	-871.00	5185.00	26100	20241219	-31.23	12550	20250311	43.03	20650	-13.08	20250108	12550	43.03	20250311	26100	-31.23	20241219	12550	43.03	20250311	2.98	N	476060	500	54 억	96625	N	N	N	N
22	20250326	121410	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18160	-1020	5	-5.32	30907647575	1683819	10.04	18450	18720	18010	24900	13430	19180	18355.33	0.89	103189	21766	20472	18306	17012	14846	21120	17660	54	5720	500	13420	10	1	10881960	1976	-20.85	3.50	12	15.47	-871.00	5185.00	26100	20241219	-30.42	12550	20250311	44.70	20650	-12.06	20250108	12550	44.70	20250311	26100	-30.42	20241219	12550	44.70	20250311	2.98	N	476060	500	54 억	96625	N	N	N	N
23	20250326	111406	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18260	-920	5	-4.80	29068269815	1582417	9.44	18450	18720	18010	24900	13430	19180	18369.17	0.89	101778	21766	20472	18306	17012	14846	21120	17660	54	5720	500	13420	10	1	10881960	1987	-20.96	3.52	12	14.54	-871.00	5185.00	26100	20241219	-30.04	12550	20250311	45.50	20650	-11.57	20250108	12550	45.50	20250311	26100	-30.04	20241219	12550	45.50	20250311	2.98	N	476060	500	54 억	96625	N	N	N	N
24	20250326	101405	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18130	-1050	5	-5.47	25444415280	1382777	8.25	18450	18720	18010	24900	13430	19180	18400.55	0.89	88278	21766	20472	18306	17012	14846	21120	17660	54	5720	500	13420	10	1	10881960	1973	-20.82	3.50	12	12.71	-871.00	5185.00	26100	20241219	-30.54	12550	20250311	44.46	20650	-12.20	20250108	12550	44.46	20250311	26100	-30.54	20241219	12550	44.46	20250311	2.98	N	476060	500	54 억	96625	N	N	N	N
25	20250326	091408	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18220	-960	5	-5.01	10422957430	564818	3.37	18450	18660	18190	24900	13430	19180	18452.74	0.89	65383	21766	20472	18306	17012	14846	21120	17660	54	5720	500	13420	10	1	10881960	1983	-20.92	3.51	12	5.19	-871.00	5185.00	26100	20241219	-30.19	12550	20250311	45.18	20650	-11.77	20250108	12550	45.18	20250311	26100	-30.19	20241219	12550	45.18	20250311	2.98	N	476060	500	54 억	96625	N	N	N	N
26	20250325	161354	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19180	3490	2	22.24	304015408070	16572899	932.41	16470	19600	16140	20350	10990	15690	18342.68	1.05	-14973	17570	16630	16070	15130	14570	16350	14850	54	4660	500	10980	10	1	10881960	2087	-22.02	3.70	12	152.30	-871.00	5185.00	26100	20241219	-26.51	12550	20250311	52.83	20650	-7.12	20250108	12550	52.83	20250311	26100	-26.51	20241219	12550	52.83	20250311	2.87	N	476060	500	54 억	114643	N	N	N	N
27	20250325	151358	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18710	3020	2	19.25	287959200400	15730523	885.01	16470	19600	16140	20350	10990	15690	18305.76	1.05	-1261	17570	16630	16070	15130	14570	16350	14850	54	4660	500	10980	10	1	10881960	2036	-21.48	3.61	12	144.56	-871.00	5185.00	26100	20241219	-28.31	12550	20250311	49.08	20650	-9.39	20250108	12550	49.08	20250311	26100	-28.31	20241219	12550	49.08	20250311	2.87	N	476060	500	54 억	114643	N	N	N	N
28	20250325	141354	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18285	2595	2	16.54	253694725615	13871121	780.40	16470	19600	16140	20350	10990	15690	18289.42	1.05	-24827	17570	16630	16070	15130	14570	16350	14850	54	4660	500	10980	10	1	10881960	1990	-20.99	3.53	12	127.47	-871.00	5185.00	26100	20241219	-29.94	12550	20250311	45.70	20650	-11.45	20250108	12550	45.70	20250311	26100	-29.94	20241219	12550	45.70	20250311	2.87	N	476060	500	54 억	114643	N	N	N	N
29	20250325	131451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19140	3450	2	21.99	208386213675	11448714	644.11	16470	19600	16140	20350	10990	15690	18201.71	1.05	-23001	17570	16630	16070	15130	14570	16350	14850	54	4660	500	10980	10	1	10881960	2083	-21.97	3.69	12	105.21	-871.00	5185.00	26100	20241219	-26.67	12550	20250311	52.51	20650	-7.31	20250108	12550	52.51	20250311	26100	-26.67	20241219	12550	52.51	20250311	2.87	N	476060	500	54 억	114643	N	N	N	N
30	20250325	121355	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18970	3280	2	20.91	172128990015	9558248	537.76	16470	19530	16140	20350	10990	15690	18008.42	1.05	-28679	17570	16630	16070	15130	14570	16350	14850	54	4660	500	10980	10	1	10881960	2064	-21.78	3.66	12	87.84	-871.00	5185.00	26100	20241219	-27.32	12550	20250311	51.16	20650	-8.14	20250108	12550	51.16	20250311	26100	-27.32	20241219	12550	51.16	20250311	2.87	N	476060	500	54 억	114643	N	N	N	N
31	20250325	111355	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19130	3440	2	21.92	128589016115	7289124	410.09	16470	19430	16140	20350	10990	15690	17641.22	1.05	-63402	17570	16630	16070	15130	14570	16350	14850	54	4660	500	10980	10	1	10881960	2082	-21.96	3.69	12	66.98	-871.00	5185.00	26100	20241219	-26.70	12550	20250311	52.43	20650	-7.36	20250108	12550	52.43	20250311	26100	-26.70	20241219	12550	52.43	20250311	2.87	N	476060	500	54 억	114643	N	N	N	N
32	20250325	101406	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16570	880	2	5.61	35306066170	2117190	119.11	16470	17100	16140	20350	10990	15690	16675.91	1.05	-13978	17570	16630	16070	15130	14570	16350	14850	54	4660	500	10980	10	1	10881960	1803	-19.02	3.20	12	19.46	-871.00	5185.00	26100	20241219	-36.51	12550	20250311	32.03	20650	-19.76	20250108	12550	32.03	20250311	26100	-36.51	20241219	12550	32.03	20250311	2.87	N	476060	500	54 억	114643	N	N	N	N
33	20250325	091407	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16420	730	2	4.65	15780509760	949904	53.44	16470	17030	16200	20350	10990	15690	16612.74	1.05	-19107	17570	16630	16070	15130	14570	16350	14850	54	4660	500	10980	10	1	10881960	1787	-18.85	3.17	12	8.73	-871.00	5185.00	26100	20241219	-37.09	12550	20250311	30.84	20650	-20.48	20250108	12550	30.84	20250311	26100	-37.09	20241219	12550	30.84	20250311	2.87	N	476060	500	54 억	114643	N	N	N	N
34	20250324	161350	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15690	-220	5	-1.38	26556185795	1641744	148.06	15950	17010	15510	20650	11140	15910	16178.79	1.07	-2468	17036	16472	16186	15622	15336	16330	15480	54	4740	500	11130	10	1	10881960	1707	-18.01	3.03	12	15.09	-871.00	5185.00	26100	20241219	-39.89	12550	20250311	25.02	20650	-24.02	20250108	12550	25.02	20250311	26100	-39.89	20241219	12550	25.02	20250311	2.47	N	476060	500	54 억	116365	N	N	N	N
35	20250324	151401	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15670	-240	5	-1.51	25684046885	1586189	143.05	15950	17010	15510	20650	11140	15910	16192.68	1.07	-10002	17036	16472	16186	15622	15336	16330	15480	54	4740	500	11130	10	1	10881960	1705	-17.99	3.02	12	14.58	-871.00	5185.00	26100	20241219	-39.96	12550	20250311	24.86	20650	-24.12	20250108	12550	24.86	20250311	26100	-39.96	20241219	12550	24.86	20250311	2.47	N	476060	500	54 억	116365	N	N	N	N
36	20250324	141402	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15960	50	2	0.31	19622787555	1202866	108.48	15950	17010	15700	20650	11140	15910	16314.08	1.07	-38926	17036	16472	16186	15622	15336	16330	15480	54	4740	500	11130	10	1	10881960	1737	-18.32	3.08	12	11.05	-871.00	5185.00	26100	20241219	-38.85	12550	20250311	27.17	20650	-22.71	20250108	12550	27.17	20250311	26100	-38.85	20241219	12550	27.17	20250311	2.47	N	476060	500	54 억	116365	N	N	N	N
37	20250324	131402	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16060	150	2	0.94	7106705840	440287	39.71	15950	16410	15700	20650	11140	15910	16142.21	1.07	-10101	17036	16472	16186	15622	15336	16330	15480	54	4740	500	11130	10	1	10881960	1748	-18.44	3.10	12	4.05	-871.00	5185.00	26100	20241219	-38.47	12550	20250311	27.97	20650	-22.23	20250108	12550	27.97	20250311	26100	-38.47	20241219	12550	27.97	20250311	2.47	N	476060	500	54 억	116365	N	N	N	N
38	20250324	121359	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16230	320	2	2.01	6537231045	405014	36.53	15950	16410	15700	20650	11140	15910	16141.98	1.07	-3468	17036	16472	16186	15622	15336	16330	15480	54	4740	500	11130	10	1	10881960	1766	-18.63	3.13	12	3.72	-871.00	5185.00	26100	20241219	-37.82	12550	20250311	29.32	20650	-21.40	20250108	12550	29.32	20250311	26100	-37.82	20241219	12550	29.32	20250311	2.47	N	476060	500	54 억	116365	N	N	N	N
39	20250324	111359	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16020	110	2	0.69	5690797830	352779	31.81	15950	16410	15700	20650	11140	15910	16132.69	1.07	-3841	17036	16472	16186	15622	15336	16330	15480	54	4740	500	11130	10	1	10881960	1743	-18.39	3.09	12	3.24	-871.00	5185.00	26100	20241219	-38.62	12550	20250311	27.65	20650	-22.42	20250108	12550	27.65	20250311	26100	-38.62	20241219	12550	27.65	20250311	2.47	N	476060	500	54 억	116365	N	N	N	N
40	20250324	101356	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16130	220	2	1.38	3681728340	228837	20.64	15950	16300	15700	20650	11140	15910	16090.56	1.07	-4077	17036	16472	16186	15622	15336	16330	15480	54	4740	500	11130	10	1	10881960	1755	-18.52	3.11	12	2.10	-871.00	5185.00	26100	20241219	-38.20	12550	20250311	28.53	20650	-21.89	20250108	12550	28.53	20250311	26100	-38.20	20241219	12550	28.53	20250311	2.47	N	476060	500	54 억	116365	N	N	N	N
41	20250324	091357	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16060	150	2	0.94	1855245030	115918	10.45	15950	16200	15700	20650	11140	15910	16006.59	1.07	-5806	17036	16472	16186	15622	15336	16330	15480	54	4740	500	11130	10	1	10881960	1748	-18.44	3.10	12	1.07	-871.00	5185.00	26100	20241219	-38.47	12550	20250311	27.97	20650	-22.23	20250108	12550	27.97	20250311	26100	-38.47	20241219	12550	27.97	20250311	2.47	N	476060	500	54 억	116365	N	N	N	N
42	20250321	161412	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15910	-1490	5	-8.56	17285987665	1062416	54.02	16490	16750	15900	22600	12180	17400	16271.55	0.52	58325	17800	17600	17310	17110	16820	17700	17210	54	5200	500	12180	10	1	10881960	1731	-18.27	3.07	12	9.76	-871.00	5185.00	26100	20241219	-39.04	12550	20250311	26.77	20650	-22.95	20250108	12550	26.77	20250311	26100	-39.04	20241219	12550	26.77	20250311	1.31	N	476060	500	54 억	56803	N	N	N	N
43	20250321	151359	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16000	-1400	5	-8.05	16274454405	998975	50.79	16490	16750	15900	22600	12180	17400	16291.03	0.52	50222	17800	17600	17310	17110	16820	17700	17210	54	5200	500	12180	10	1	10881960	1741	-18.37	3.09	12	9.18	-871.00	5185.00	26100	20241219	-38.70	12550	20250311	27.49	20650	-22.52	20250108	12550	27.49	20250311	26100	-38.70	20241219	12550	27.49	20250311	1.31	N	476060	500	54 억	56803	N	N	N	N
44	20250321	141400	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16180	-1220	5	-7.01	14068682710	861654	43.81	16490	16750	15900	22600	12180	17400	16327.40	0.52	35431	17800	17600	17310	17110	16820	17700	17210	54	5200	500	12180	10	1	10881960	1761	-18.58	3.12	12	7.92	-871.00	5185.00	26100	20241219	-38.01	12550	20250311	28.92	20650	-21.65	20250108	12550	28.92	20250311	26100	-38.01	20241219	12550	28.92	20250311	1.31	N	476060	500	54 억	56803	N	N	N	N
45	20250321	131401	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16320	-1080	5	-6.21	12127364640	741736	37.71	16490	16750	15900	22600	12180	17400	16349.82	0.52	21536	17800	17600	17310	17110	16820	17700	17210	54	5200	500	12180	10	1	10881960	1776	-18.74	3.15	12	6.82	-871.00	5185.00	26100	20241219	-37.47	12550	20250311	30.04	20650	-20.97	20250108	12550	30.04	20250311	26100	-37.47	20241219	12550	30.04	20250311	1.31	N	476060	500	54 억	56803	N	N	N	N
46	20250321	121400	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16360	-1040	5	-5.98	11041474250	675530	34.35	16490	16750	15900	22600	12180	17400	16344.74	0.52	8511	17800	17600	17310	17110	16820	17700	17210	54	5200	500	12180	10	1	10881960	1780	-18.78	3.16	12	6.21	-871.00	5185.00	26100	20241219	-37.32	12550	20250311	30.36	20650	-20.77	20250108	12550	30.36	20250311	26100	-37.32	20241219	12550	30.36	20250311	1.31	N	476060	500	54 억	56803	N	N	N	N
47	20250321	111401	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16220	-1180	5	-6.78	10411933660	636919	32.38	16490	16750	15900	22600	12180	17400	16347.16	0.52	3657	17800	17600	17310	17110	16820	17700	17210	54	5200	500	12180	10	1	10881960	1765	-18.62	3.13	12	5.85	-871.00	5185.00	26100	20241219	-37.85	12550	20250311	29.24	20650	-21.45	20250108	12550	29.24	20250311	26100	-37.85	20241219	12550	29.24	20250311	1.31	N	476060	500	54 억	56803	N	N	N	N
48	20250321	101402	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16270	-1130	5	-6.49	9315197900	569532	28.96	16490	16750	15900	22600	12180	17400	16355.68	0.52	2789	17800	17600	17310	17110	16820	17700	17210	54	5200	500	12180	10	1	10881960	1770	-18.68	3.14	12	5.23	-871.00	5185.00	26100	20241219	-37.66	12550	20250311	29.64	20650	-21.21	20250108	12550	29.64	20250311	26100	-37.66	20241219	12550	29.64	20250311	1.31	N	476060	500	54 억	56803	N	N	N	N
49	20250321	091409	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16230	-1170	5	-6.72	6029417520	368522	18.74	16490	16750	15900	22600	12180	17400	16360.77	0.52	326	17800	17600	17310	17110	16820	17700	17210	54	5200	500	12180	10	1	10881960	1766	-18.63	3.13	12	3.39	-871.00	5185.00	26100	20241219	-37.82	12550	20250311	29.32	20650	-21.40	20250108	12550	29.32	20250311	26100	-37.82	20241219	12550	29.32	20250311	1.31	N	476060	500	54 억	56803	N	N	N	N
50	20250320	162024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17400	240	2	1.40	31615308510	1829652	45.06	17150	17510	17020	22300	12020	17160	17281.19	0.92	-43359	19626	18392	17636	16402	15646	18015	16025	54	5140	500	12010	10	1	10881960	1893	-19.98	3.36	12	16.81	-871.00	5185.00	26100	20241219	-33.33	12550	20250311	38.65	20650	-15.74	20250108	12550	38.65	20250311	26100	-33.33	20241219	12550	38.65	20250311	1.31	N	476060	500	54 억	100166	N	N	N	N
51	20250320	151355	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17360	200	2	1.17	28026689710	1623102	39.97	17150	17510	17020	22300	12020	17160	17267.47	0.92	-36419	19626	18392	17636	16402	15646	18015	16025	54	5140	500	12010	10	1	10881960	1889	-19.93	3.35	12	14.92	-871.00	5185.00	26100	20241219	-33.49	12550	20250311	38.33	20650	-15.93	20250108	12550	38.33	20250311	26100	-33.49	20241219	12550	38.33	20250311	1.31	N	476060	500	54 억	100166	N	N	N	N
52	20250320	141401	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17220	60	2	0.35	24039175685	1391882	34.28	17150	17510	17020	22300	12020	17160	17271.11	0.92	-21199	19626	18392	17636	16402	15646	18015	16025	54	5140	500	12010	10	1	10881960	1874	-19.77	3.32	12	12.79	-871.00	5185.00	26100	20241219	-34.02	12550	20250311	37.21	20650	-16.61	20250108	12550	37.21	20250311	26100	-34.02	20241219	12550	37.21	20250311	1.31	N	476060	500	54 억	100166	N	N	N	N
53	20250320	131359	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17280	120	2	0.70	20657706470	1196355	29.46	17150	17510	17020	22300	12020	17160	17267.34	0.92	-3849	19626	18392	17636	16402	15646	18015	16025	54	5140	500	12010	10	1	10881960	1880	-19.84	3.33	12	10.99	-871.00	5185.00	26100	20241219	-33.79	12550	20250311	37.69	20650	-16.32	20250108	12550	37.69	20250311	26100	-33.79	20241219	12550	37.69	20250311	1.31	N	476060	500	54 억	100166	N	N	N	N
54	20250320	121356	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17270	110	2	0.64	18917187770	1095184	26.97	17150	17510	17020	22300	12020	17160	17273.23	0.92	-5676	19626	18392	17636	16402	15646	18015	16025	54	5140	500	12010	10	1	10881960	1879	-19.83	3.33	12	10.06	-871.00	5185.00	26100	20241219	-33.83	12550	20250311	37.61	20650	-16.37	20250108	12550	37.61	20250311	26100	-33.83	20241219	12550	37.61	20250311	1.31	N	476060	500	54 억	100166	N	N	N	N
55	20250320	111357	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17220	60	2	0.35	14460280290	838586	20.65	17150	17460	17020	22300	12020	17160	17243.80	0.92	-4845	19626	18392	17636	16402	15646	18015	16025	54	5140	500	12010	10	1	10881960	1874	-19.77	3.32	12	7.71	-871.00	5185.00	26100	20241219	-34.02	12550	20250311	37.21	20650	-16.61	20250108	12550	37.21	20250311	26100	-34.02	20241219	12550	37.21	20250311	1.31	N	476060	500	54 억	100166	N	N	N	N
56	20250320	101356	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17310	150	2	0.87	11697233815	677495	16.68	17150	17460	17060	22300	12020	17160	17265.66	0.92	-11662	19626	18392	17636	16402	15646	18015	16025	54	5140	500	12010	10	1	10881960	1884	-19.87	3.34	12	6.23	-871.00	5185.00	26100	20241219	-33.68	12550	20250311	37.93	20650	-16.17	20250108	12550	37.93	20250311	26100	-33.68	20241219	12550	37.93	20250311	1.31	N	476060	500	54 억	100166	N	N	N	N
57	20250320	091400	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17180	20	2	0.12	4426993035	257358	6.34	17150	17330	17070	22300	12020	17160	17201.95	0.92	-3752	19626	18392	17636	16402	15646	18015	16025	54	5140	500	12010	10	1	10881960	1870	-19.72	3.31	12	2.36	-871.00	5185.00	26100	20241219	-34.18	12550	20250311	36.89	20650	-16.80	20250108	12550	36.89	20250311	26100	-34.18	20241219	12550	36.89	20250311	1.31	N	476060	500	54 억	100166	N	N	N	N
58	20250319	161349	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17160	-880	5	-4.88	71726231430	4023932	43.88	18830	18870	16880	23450	12630	18040	17826.43	1.29	-35395	20086	19062	17016	15992	13946	19575	16505	54	5410	500	12620	10	1	10881960	1867	-19.70	3.31	12	36.98	-871.00	5185.00	26100	20241219	-34.25	12550	20250311	36.73	20650	-16.90	20250108	12550	36.73	20250311	26100	-34.25	20241219	12550	36.73	20250311	1.32	N	476060	500	54 억	140900	N	N	N	N
59	20250319	151353	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16980	-1060	5	-5.88	70024430920	3924389	42.80	18830	18870	16880	23450	12630	18040	17843.40	1.29	-40147	20086	19062	17016	15992	13946	19575	16505	54	5410	500	12620	10	1	10881960	1848	-19.49	3.27	12	36.06	-871.00	5185.00	26100	20241219	-34.94	12550	20250311	35.30	20650	-17.77	20250108	12550	35.30	20250311	26100	-34.94	20241219	12550	35.30	20250311	1.32	N	476060	500	54 억	140900	N	N	N	N
60	20250319	141356	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17050	-990	5	-5.49	66127071965	3695142	40.30	18830	18870	16950	23450	12630	18040	17895.68	1.29	-25041	20086	19062	17016	15992	13946	19575	16505	54	5410	500	12620	10	1	10881960	1855	-19.58	3.29	12	33.96	-871.00	5185.00	26100	20241219	-34.67	12550	20250311	35.86	20650	-17.43	20250108	12550	35.86	20250311	26100	-34.67	20241219	12550	35.86	20250311	1.32	N	476060	500	54 억	140900	N	N	N	N
61	20250319	131355	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17150	-890	5	-4.93	62580019180	3486858	38.03	18830	18870	17090	23450	12630	18040	17947.40	1.29	-43210	20086	19062	17016	15992	13946	19575	16505	54	5410	500	12620	10	1	10881960	1866	-19.69	3.31	12	32.04	-871.00	5185.00	26100	20241219	-34.29	12550	20250311	36.65	20650	-16.95	20250108	12550	36.65	20250311	26100	-34.29	20241219	12550	36.65	20250311	1.32	N	476060	500	54 억	140900	N	N	N	N
62	20250319	121353	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17370	-670	5	-3.71	59268594670	3294281	35.93	18830	18870	17220	23450	12630	18040	17991.36	1.29	-61946	20086	19062	17016	15992	13946	19575	16505	54	5410	500	12620	10	1	10881960	1890	-19.94	3.35	12	30.27	-871.00	5185.00	26100	20241219	-33.45	12550	20250311	38.41	20650	-15.88	20250108	12550	38.41	20250311	26100	-33.45	20241219	12550	38.41	20250311	1.32	N	476060	500	54 억	140900	N	N	N	N
63	20250319	111353	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17290	-750	5	-4.16	55771884935	3093507	33.74	18830	18870	17270	23450	12630	18040	18028.69	1.29	-45651	20086	19062	17016	15992	13946	19575	16505	54	5410	500	12620	10	1	10881960	1881	-19.85	3.33	12	28.43	-871.00	5185.00	26100	20241219	-33.75	12550	20250311	37.77	20650	-16.27	20250108	12550	37.77	20250311	26100	-33.75	20241219	12550	37.77	20250311	1.32	N	476060	500	54 억	140900	N	N	N	N
64	20250319	101353	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17480	-560	5	-3.10	51216876770	2831213	30.88	18830	18870	17390	23450	12630	18040	18090.08	1.29	-52934	20086	19062	17016	15992	13946	19575	16505	54	5410	500	12620	10	1	10881960	1902	-20.07	3.37	12	26.02	-871.00	5185.00	26100	20241219	-33.03	12550	20250311	39.28	20650	-15.35	20250108	12550	39.28	20250311	26100	-33.03	20241219	12550	39.28	20250311	1.32	N	476060	500	54 억	140900	N	N	N	N
65	20250319	091359	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17880	-160	5	-0.89	32438518460	1767534	19.28	18830	18870	17750	23450	12630	18040	18352.42	1.29	-91356	20086	19062	17016	15992	13946	19575	16505	54	5410	500	12620	10	1	10881960	1946	-20.53	3.45	12	16.24	-871.00	5185.00	26100	20241219	-31.49	12550	20250311	42.47	20650	-13.41	20250108	12550	42.47	20250311	26100	-31.49	20241219	12550	42.47	20250311	1.32	N	476060	500	54 억	140900	N	N	N	N
66	20250318	161345	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18040	4160	1	29.97	158202302215	9168868	5527.81	15190	18040	14970	18040	9720	13880	17254.37	0.39	90589	14826	14352	14056	13582	13286	14205	13435	54	4160	500	9710	10	1	10881960	1963	98.58	-8.44	12	84.26	183.00	-2138.00	26100	20241219	-30.88	12550	20250311	43.75	20650	-12.64	20250108	12550	43.75	20250311	26100	-30.88	20241219	12550	43.75	20250311	1.33	N	476060	500	54 억	42747	N	N	N	N
67	20250318	151353	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18040	4160	1	29.97	158041096775	9159932	5522.42	15190	18040	14970	18040	9720	13880	17253.61	0.39	90469	14826	14352	14056	13582	13286	14205	13435	54	4160	500	9710	10	1	10881960	1963	98.58	-8.44	12	84.18	183.00	-2138.00	26100	20241219	-30.88	12550	20250311	43.75	20650	-12.64	20250108	12550	43.75	20250311	26100	-30.88	20241219	12550	43.75	20250311	1.33	N	476060	500	54 억	42747	N	N	N	N
68	20250318	141349	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18040	4160	1	29.97	157902748015	9152263	5517.80	15190	18040	14970	18040	9720	13880	17252.96	0.39	90469	14826	14352	14056	13582	13286	14205	13435	54	4160	500	9710	10	1	10881960	1963	98.58	-8.44	12	84.10	183.00	-2138.00	26100	20241219	-30.88	12550	20250311	43.75	20650	-12.64	20250108	12550	43.75	20250311	26100	-30.88	20241219	12550	43.75	20250311	1.33	N	476060	500	54 억	42747	N	N	N	N
69	20250318	131348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18040	4160	1	29.97	157676815055	9139739	5510.25	15190	18040	14970	18040	9720	13880	17251.88	0.39	90470	14826	14352	14056	13582	13286	14205	13435	54	4160	500	9710	10	1	10881960	1963	98.58	-8.44	12	83.99	183.00	-2138.00	26100	20241219	-30.88	12550	20250311	43.75	20650	-12.64	20250108	12550	43.75	20250311	26100	-30.88	20241219	12550	43.75	20250311	1.33	N	476060	500	54 억	42747	N	N	N	N
70	20250318	121350	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17210	3330	2	23.99	127244569735	7407105	4465.66	15190	18040	14970	18040	9720	13880	17178.83	0.39	49	14826	14352	14056	13582	13286	14205	13435	54	4160	500	9710	10	1	10881960	1873	94.04	-8.05	12	68.07	183.00	-2138.00	26100	20241219	-34.06	12550	20250311	37.13	20650	-16.66	20250108	12550	37.13	20250311	26100	-34.06	20241219	12550	37.13	20250311	1.33	N	476060	500	54 억	42747	N	N	N	N
71	20250318	111348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17320	3440	2	24.78	122120683715	7111301	4287.33	15190	18040	14970	18040	9720	13880	17172.88	0.39	5448	14826	14352	14056	13582	13286	14205	13435	54	4160	500	9710	10	1	10881960	1885	94.64	-8.10	12	65.35	183.00	-2138.00	26100	20241219	-33.64	12550	20250311	38.01	20650	-16.13	20250108	12550	38.01	20250311	26100	-33.64	20241219	12550	38.01	20250311	1.33	N	476060	500	54 억	42747	N	N	N	N
72	20250318	101351	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17290	3410	2	24.57	113005875935	6584968	3970.01	15190	18040	14970	18040	9720	13880	17161.31	0.39	6069	14826	14352	14056	13582	13286	14205	13435	54	4160	500	9710	10	1	10881960	1881	94.48	-8.09	12	60.51	183.00	-2138.00	26100	20241219	-33.75	12550	20250311	37.77	20650	-16.27	20250108	12550	37.77	20250311	26100	-33.75	20241219	12550	37.77	20250311	1.33	N	476060	500	54 억	42747	N	N	N	N
73	20250318	091354	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16580	2700	2	19.45	33306058915	2043326	1231.90	15190	16820	14970	18040	9720	13880	16300.22	0.39	-10671	14826	14352	14056	13582	13286	14205	13435	54	4160	500	9710	10	1	10881960	1804	90.60	-7.75	12	18.78	183.00	-2138.00	26100	20241219	-36.48	12550	20250311	32.11	20650	-19.71	20250108	12550	32.11	20250311	26100	-36.48	20241219	12550	32.11	20250311	1.33	N	476060	500	54 억	42747	N	N	N	N
74	20250317	161345	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13880	-10	5	-0.07	2311144950	163852	65.33	14310	14530	13760	18050	9730	13890	14105.76	0.43	-4083	14883	14386	13733	13236	12583	14635	13485	54	4160	500	9720	10	1	10881960	1510	75.85	-6.49	12	1.51	183.00	-2138.00	26100	20241219	-46.82	12550	20250311	10.60	20650	-32.78	20250108	12550	10.60	20250311	26100	-46.82	20241219	12550	10.60	20250311	1.30	N	476060	500	54 억	46829	N	N	N	N
75	20250317	151344	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13790	-100	5	-0.72	2275204605	161254	64.29	14310	14530	13760	18050	9730	13890	14109.45	0.43	-4118	14883	14386	13733	13236	12583	14635	13485	54	4160	500	9720	10	1	10881960	1501	75.36	-6.45	12	1.48	183.00	-2138.00	26100	20241219	-47.16	12550	20250311	9.88	20650	-33.22	20250108	12550	9.88	20250311	26100	-47.16	20241219	12550	9.88	20250311	1.30	N	476060	500	54 억	46829	N	N	N	N
76	20250317	141346	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13880	-10	5	-0.07	2134205225	151069	60.23	14310	14530	13760	18050	9730	13890	14127.35	0.43	-3147	14883	14386	13733	13236	12583	14635	13485	54	4160	500	9720	10	1	10881960	1510	75.85	-6.49	12	1.39	183.00	-2138.00	26100	20241219	-46.82	12550	20250311	10.60	20650	-32.78	20250108	12550	10.60	20250311	26100	-46.82	20241219	12550	10.60	20250311	1.30	N	476060	500	54 억	46829	N	N	N	N
77	20250317	131345	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13840	-50	5	-0.36	1977525805	139717	55.71	14310	14530	13840	18050	9730	13890	14153.80	0.43	-3374	14883	14386	13733	13236	12583	14635	13485	54	4160	500	9720	10	1	10881960	1506	75.63	-6.47	12	1.28	183.00	-2138.00	26100	20241219	-46.97	12550	20250311	10.28	20650	-32.98	20250108	12550	10.28	20250311	26100	-46.97	20241219	12550	10.28	20250311	1.30	N	476060	500	54 억	46829	N	N	N	N
78	20250317	121344	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13910	20	2	0.14	1831664995	129201	51.51	14310	14530	13890	18050	9730	13890	14176.86	0.43	-956	14883	14386	13733	13236	12583	14635	13485	54	4160	500	9720	10	1	10881960	1514	76.01	-6.51	12	1.19	183.00	-2138.00	26100	20241219	-46.70	12550	20250311	10.84	20650	-32.64	20250108	12550	10.84	20250311	26100	-46.70	20241219	12550	10.84	20250311	1.30	N	476060	500	54 억	46829	N	N	N	N
79	20250317	111343	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13970	80	2	0.58	1736159450	122340	48.78	14310	14530	13900	18050	9730	13890	14191.27	0.43	888	14883	14386	13733	13236	12583	14635	13485	54	4160	500	9720	10	1	10881960	1520	76.34	-6.53	12	1.12	183.00	-2138.00	26100	20241219	-46.48	12550	20250311	11.31	20650	-32.35	20250108	12550	11.31	20250311	26100	-46.48	20241219	12550	11.31	20250311	1.30	N	476060	500	54 억	46829	N	N	N	N
80	20250317	101343	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14010	120	2	0.86	1531954640	107707	42.94	14310	14530	13950	18050	9730	13890	14223.35	0.43	679	14883	14386	13733	13236	12583	14635	13485	54	4160	500	9720	10	1	10881960	1525	76.56	-6.55	12	0.99	183.00	-2138.00	26100	20241219	-46.32	12550	20250311	11.63	20650	-32.15	20250108	12550	11.63	20250311	26100	-46.32	20241219	12550	11.63	20250311	1.30	N	476060	500	54 억	46829	N	N	N	N
81	20250317	091347	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14160	270	2	1.94	949291740	66283	26.43	14310	14530	14070	18050	9730	13890	14321.80	0.43	8855	14883	14386	13733	13236	12583	14635	13485	54	4160	500	9720	10	1	10881960	1541	77.38	-6.62	12	0.61	183.00	-2138.00	26100	20241219	-45.75	12550	20250311	12.83	20650	-31.43	20250108	12550	12.83	20250311	26100	-45.75	20241219	12550	12.83	20250311	1.30	N	476060	500	54 억	46829	N	N	N	N
82	20250314	161338	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13890	450	2	3.35	3318046700	241979	142.93	13380	14230	13080	17470	9410	13440	13711.89	0.54	-12080	14113	13776	13443	13106	12773	13945	13275	54	4030	500	9400	10	1	10881960	1512	75.90	-6.50	12	2.22	183.00	-2138.00	26100	20241219	-46.78	12550	20250311	10.68	20650	-32.74	20250108	12550	10.68	20250311	26100	-46.78	20241219	12550	10.68	20250311	1.31	N	476060	500	54 억	58427	N	N	N	N
83	20250314	151348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13890	450	2	3.35	3183711470	232305	137.22	13380	14230	13080	17470	9410	13440	13704.95	0.54	-10142	14113	13776	13443	13106	12773	13945	13275	54	4030	500	9400	10	1	10881960	1512	75.90	-6.50	12	2.13	183.00	-2138.00	26100	20241219	-46.78	12550	20250311	10.68	20650	-32.74	20250108	12550	10.68	20250311	26100	-46.78	20241219	12550	10.68	20250311	1.31	N	476060	500	54 억	58427	N	N	N	N
84	20250314	141341	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13570	130	2	0.97	1314712290	98523	58.20	13380	13710	13080	17470	9410	13440	13344.16	0.54	-260	14113	13776	13443	13106	12773	13945	13275	54	4030	500	9400	10	1	10881960	1477	74.15	-6.35	12	0.91	183.00	-2138.00	26100	20241219	-48.01	12550	20250311	8.13	20650	-34.29	20250108	12550	8.13	20250311	26100	-48.01	20241219	12550	8.13	20250311	1.31	N	476060	500	54 억	58427	N	N	N	N
85	20250314	131339	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13520	80	2	0.60	1185095320	88943	52.54	13380	13710	13080	17470	9410	13440	13324.13	0.54	774	14113	13776	13443	13106	12773	13945	13275	54	4030	500	9400	10	1	10881960	1471	73.88	-6.32	12	0.82	183.00	-2138.00	26100	20241219	-48.20	12550	20250311	7.73	20650	-34.53	20250108	12550	7.73	20250311	26100	-48.20	20241219	12550	7.73	20250311	1.31	N	476060	500	54 억	58427	N	N	N	N
86	20250314	121340	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13340	-100	5	-0.74	877058720	66214	39.11	13380	13430	13080	17470	9410	13440	13245.64	0.54	-1672	14113	13776	13443	13106	12773	13945	13275	54	4030	500	9400	10	1	10881960	1452	72.90	-6.24	12	0.61	183.00	-2138.00	26100	20241219	-48.89	12550	20250311	6.29	20650	-35.40	20250108	12550	6.29	20250311	26100	-48.89	20241219	12550	6.29	20250311	1.31	N	476060	500	54 억	58427	N	N	N	N
87	20250314	111342	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13340	-100	5	-0.74	795575520	60108	35.50	13380	13430	13080	17470	9410	13440	13235.56	0.54	-3739	14113	13776	13443	13106	12773	13945	13275	54	4030	500	9400	10	1	10881960	1452	72.90	-6.24	12	0.55	183.00	-2138.00	26100	20241219	-48.89	12550	20250311	6.29	20650	-35.40	20250108	12550	6.29	20250311	26100	-48.89	20241219	12550	6.29	20250311	1.31	N	476060	500	54 억	58427	N	N	N	N
88	20250314	101339	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13280	-160	5	-1.19	627417625	47494	28.05	13380	13430	13080	17470	9410	13440	13210.17	0.54	-1226	14113	13776	13443	13106	12773	13945	13275	54	4030	500	9400	10	1	10881960	1445	72.57	-6.21	12	0.44	183.00	-2138.00	26100	20241219	-49.12	12550	20250311	5.82	20650	-35.69	20250108	12550	5.82	20250311	26100	-49.12	20241219	12550	5.82	20250311	1.31	N	476060	500	54 억	58427	N	N	N	N
89	20250314	091345	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13170	-270	5	-2.01	276064475	20834	12.31	13380	13430	13080	17470	9410	13440	13250.12	0.54	-5006	14113	13776	13443	13106	12773	13945	13275	54	4030	500	9400	10	1	10881960	1433	71.97	-6.16	12	0.19	183.00	-2138.00	26100	20241219	-49.54	12550	20250311	4.94	20650	-36.22	20250108	12550	4.94	20250311	26100	-49.54	20241219	12550	4.94	20250311	1.31	N	476060	500	54 억	58427	N	N	N	N
90	20250313	161331	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13440	390	2	2.99	2245085220	166410	182.12	13110	13780	13110	16960	9140	13050	13491.39	0.41	14244	13610	13330	13190	12910	12770	13260	12840	54	3910	500	9130	10	1	10803960	1452	73.44	-6.29	12	1.54	183.00	-2138.00	26100	20241219	-48.51	12550	20250311	7.09	20650	-34.92	20250108	12550	7.09	20250311	26100	-48.51	20241219	12550	7.09	20250311	1.29	N	476060	500	54 억	43973	N	N	N	N
91	20250313	151331	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13440	390	2	2.99	2176543740	161308	176.54	13110	13780	13110	16960	9140	13050	13493.16	0.41	16046	13610	13330	13190	12910	12770	13260	12840	54	3910	500	9130	10	1	10803960	1452	73.44	-6.29	12	1.49	183.00	-2138.00	26100	20241219	-48.51	12550	20250311	7.09	20650	-34.92	20250108	12550	7.09	20250311	26100	-48.51	20241219	12550	7.09	20250311	1.29	N	476060	500	54 억	43973	N	N	N	N
92	20250313	141333	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13430	380	2	2.91	1964479015	145557	159.30	13110	13780	13110	16960	9140	13050	13496.36	0.41	14768	13610	13330	13190	12910	12770	13260	12840	54	3910	500	9130	10	1	10803960	1451	73.39	-6.28	12	1.35	183.00	-2138.00	26100	20241219	-48.54	12550	20250311	7.01	20650	-34.96	20250108	12550	7.01	20250311	26100	-48.54	20241219	12550	7.01	20250311	1.29	N	476060	500	54 억	43973	N	N	N	N
93	20250313	131332	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13290	240	2	1.84	1391782010	103107	112.84	13110	13780	13110	16960	9140	13050	13498.52	0.41	15927	13610	13330	13190	12910	12770	13260	12840	54	3910	500	9130	10	1	10803960	1436	72.62	-6.22	12	0.95	183.00	-2138.00	26100	20241219	-49.08	12550	20250311	5.90	20650	-35.64	20250108	12550	5.90	20250311	26100	-49.08	20241219	12550	5.90	20250311	1.29	N	476060	500	54 억	43973	N	N	N	N
94	20250313	121331	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13330	280	2	2.15	1256343540	92928	101.70	13110	13780	13110	16960	9140	13050	13519.65	0.41	17194	13610	13330	13190	12910	12770	13260	12840	54	3910	500	9130	10	1	10803960	1440	72.84	-6.23	12	0.86	183.00	-2138.00	26100	20241219	-48.93	12550	20250311	6.22	20650	-35.45	20250108	12550	6.22	20250311	26100	-48.93	20241219	12550	6.22	20250311	1.29	N	476060	500	54 억	43973	N	N	N	N
95	20250313	111334	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13440	390	2	2.99	1153711470	85246	93.30	13110	13780	13110	16960	9140	13050	13534.04	0.41	17386	13610	13330	13190	12910	12770	13260	12840	54	3910	500	9130	10	1	10803960	1452	73.44	-6.29	12	0.79	183.00	-2138.00	26100	20241219	-48.51	12550	20250311	7.09	20650	-34.92	20250108	12550	7.09	20250311	26100	-48.51	20241219	12550	7.09	20250311	1.29	N	476060	500	54 억	43973	N	N	N	N
96	20250313	101331	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13570	520	2	3.98	947186345	69892	76.49	13110	13780	13110	16960	9140	13050	13552.31	0.41	19447	13610	13330	13190	12910	12770	13260	12840	54	3910	500	9130	10	1	10803960	1466	74.15	-6.35	12	0.65	183.00	-2138.00	26100	20241219	-48.01	12550	20250311	8.13	20650	-34.29	20250108	12550	8.13	20250311	26100	-48.01	20241219	12550	8.13	20250311	1.29	N	476060	500	54 억	43973	N	N	N	N
97	20250313	091335	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13450	400	2	3.07	178486785	13392	14.66	13110	13450	13110	16960	9140	13050	13328.34	0.41	2577	13610	13330	13190	12910	12770	13260	12840	54	3910	500	9130	10	1	10803960	1453	73.50	-6.29	12	0.12	183.00	-2138.00	26100	20241219	-48.47	12550	20250311	7.17	20650	-34.87	20250108	12550	7.17	20250311	26100	-48.47	20241219	12550	7.17	20250311	1.29	N	476060	500	54 억	43973	N	N	N	N
98	20250312	161324	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13050	-120	5	-0.91	1183576020	89680	58.49	13190	13470	13050	17120	9220	13170	13198.72	0.44	-3891	13890	13530	13040	12680	12190	13285	12435	54	3950	500	9210	10	1	10803960	1410	71.31	-6.10	12	0.83	183.00	-2138.00	26100	20241219	-50.00	12550	20250311	3.98	20650	-36.80	20250108	12550	3.98	20250311	26100	-50.00	20241219	12550	3.98	20250311	1.28	N	476060	500	54 억	47864	N	N	N	N
99	20250312	151328	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13150	-20	5	-0.15	1076530410	81496	53.16	13190	13470	13100	17120	9220	13170	13209.61	0.44	-4153	13890	13530	13040	12680	12190	13285	12435	54	3950	500	9210	10	1	10803960	1421	71.86	-6.15	12	0.75	183.00	-2138.00	26100	20241219	-49.62	12550	20250311	4.78	20650	-36.32	20250108	12550	4.78	20250311	26100	-49.62	20241219	12550	4.78	20250311	1.28	N	476060	500	54 억	47864	N	N	N	N
100	20250312	141323	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13170	0	3	0.00	841873650	63633	41.51	13190	13470	13120	17120	9220	13170	13230.14	0.44	-1579	13890	13530	13040	12680	12190	13285	12435	54	3950	500	9210	10	1	10803960	1423	71.97	-6.16	12	0.59	183.00	-2138.00	26100	20241219	-49.54	12550	20250311	4.94	20650	-36.22	20250108	12550	4.94	20250311	26100	-49.54	20241219	12550	4.94	20250311	1.28	N	476060	500	54 억	47864	N	N	N	N
101	20250312	131325	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13230	60	2	0.46	687233380	51888	33.84	13190	13470	13130	17120	9220	13170	13244.55	0.44	95	13890	13530	13040	12680	12190	13285	12435	54	3950	500	9210	10	1	10803960	1429	72.30	-6.19	12	0.48	183.00	-2138.00	26100	20241219	-49.31	12550	20250311	5.42	20650	-35.93	20250108	12550	5.42	20250311	26100	-49.31	20241219	12550	5.42	20250311	1.28	N	476060	500	54 억	47864	N	N	N	N
102	20250312	121329	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13220	50	2	0.38	573785770	43332	28.26	13190	13470	13130	17120	9220	13170	13241.62	0.44	-2173	13890	13530	13040	12680	12190	13285	12435	54	3950	500	9210	10	1	10803960	1428	72.24	-6.18	12	0.40	183.00	-2138.00	26100	20241219	-49.35	12550	20250311	5.34	20650	-35.98	20250108	12550	5.34	20250311	26100	-49.35	20241219	12550	5.34	20250311	1.28	N	476060	500	54 억	47864	N	N	N	N
103	20250312	111318	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13210	40	2	0.30	423697050	31943	20.84	13190	13470	13130	17120	9220	13170	13264.16	0.44	-1003	13890	13530	13040	12680	12190	13285	12435	54	3950	500	9210	10	1	10803960	1427	72.19	-6.18	12	0.30	183.00	-2138.00	26100	20241219	-49.39	12550	20250311	5.26	20650	-36.03	20250108	12550	5.26	20250311	26100	-49.39	20241219	12550	5.26	20250311	1.28	N	476060	500	54 억	47864	N	N	N	N
104	20250312	101321	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13210	40	2	0.30	306083890	23036	15.03	13190	13470	13130	17120	9220	13170	13287.20	0.44	-1606	13890	13530	13040	12680	12190	13285	12435	54	3950	500	9210	10	1	10803960	1427	72.19	-6.18	12	0.21	183.00	-2138.00	26100	20241219	-49.39	12550	20250311	5.26	20650	-36.03	20250108	12550	5.26	20250311	26100	-49.39	20241219	12550	5.26	20250311	1.28	N	476060	500	54 억	47864	N	N	N	N
105	20250312	091329	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13300	130	2	0.99	87218900	6596	4.30	13190	13470	13130	17120	9220	13170	13223.00	0.44	-2334	13890	13530	13040	12680	12190	13285	12435	54	3950	500	9210	10	1	10803960	1437	72.68	-6.22	12	0.06	183.00	-2138.00	26100	20241219	-49.04	12550	20250311	5.98	20650	-35.59	20250108	12550	5.98	20250311	26100	-49.04	20241219	12550	5.98	20250311	1.28	N	476060	500	54 억	47864	N	N	N	N
106	20250311	161314	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13170	-530	5	-3.87	1993804680	151928	232.16	13310	13400	12550	17810	9590	13700	13123.17	0.39	5885	14100	13900	13710	13510	13320	14000	13610	54	4110	500	9590	10	1	10803960	1423	71.97	-6.16	12	1.41	183.00	-2138.00	26100	20241219	-49.54	12550	20250311	4.94	20650	-36.22	20250108	12550	4.94	20250311	26100	-49.54	20241219	12550	4.94	20250311	1.40	N	476060	500	54 억	41758	N	N	N	N
107	20250311	151316	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13180	-520	5	-3.80	1921327390	146431	223.76	13310	13400	12550	17810	9590	13700	13121.04	0.39	5520	14100	13900	13710	13510	13320	14000	13610	54	4110	500	9590	10	1	10803960	1424	72.02	-6.16	12	1.36	183.00	-2138.00	26100	20241219	-49.50	12550	20250311	5.02	20650	-36.17	20250108	12550	5.02	20250311	26100	-49.50	20241219	12550	5.02	20250311	1.40	N	476060	500	54 억	41758	N	N	N	N
108	20250311	141321	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13190	-510	5	-3.72	1816634800	138488	211.62	13310	13400	12550	17810	9590	13700	13117.63	0.39	5220	14100	13900	13710	13510	13320	14000	13610	54	4110	500	9590	10	1	10803960	1425	72.08	-6.17	12	1.28	183.00	-2138.00	26100	20241219	-49.46	12550	20250311	5.10	20650	-36.13	20250108	12550	5.10	20250311	26100	-49.46	20241219	12550	5.10	20250311	1.40	N	476060	500	54 억	41758	N	N	N	N
109	20250311	131318	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13130	-570	5	-4.16	1644851790	125517	191.80	13310	13400	12550	17810	9590	13700	13104.61	0.39	3373	14100	13900	13710	13510	13320	14000	13610	54	4110	500	9590	10	1	10803960	1419	71.75	-6.14	12	1.16	183.00	-2138.00	26100	20241219	-49.69	12550	20250311	4.62	20650	-36.42	20250108	12550	4.62	20250311	26100	-49.69	20241219	12550	4.62	20250311	1.40	N	476060	500	54 억	41758	N	N	N	N
110	20250311	121315	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13170	-530	5	-3.87	1547211430	118112	180.49	13310	13400	12550	17810	9590	13700	13099.53	0.39	6821	14100	13900	13710	13510	13320	14000	13610	54	4110	500	9590	10	1	10803960	1423	71.97	-6.16	12	1.09	183.00	-2138.00	26100	20241219	-49.54	12550	20250311	4.94	20650	-36.22	20250108	12550	4.94	20250311	26100	-49.54	20241219	12550	4.94	20250311	1.40	N	476060	500	54 억	41758	N	N	N	N
111	20250311	111315	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13090	-610	5	-4.45	1389275370	106057	162.07	13310	13400	12550	17810	9590	13700	13099.33	0.39	987	14100	13900	13710	13510	13320	14000	13610	54	4110	500	9590	10	1	10803960	1414	71.53	-6.12	12	0.98	183.00	-2138.00	26100	20241219	-49.85	12550	20250311	4.30	20650	-36.61	20250108	12550	4.30	20250311	26100	-49.85	20241219	12550	4.30	20250311	1.40	N	476060	500	54 억	41758	N	N	N	N
112	20250311	101317	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13030	-670	5	-4.89	1025297725	78040	119.25	13310	13400	12550	17810	9590	13700	13138.11	0.39	197	14100	13900	13710	13510	13320	14000	13610	54	4110	500	9590	10	1	10803960	1408	71.20	-6.09	12	0.72	183.00	-2138.00	26100	20241219	-50.08	12550	20250311	3.82	20650	-36.90	20250108	12550	3.82	20250311	26100	-50.08	20241219	12550	3.82	20250311	1.40	N	476060	500	54 억	41758	N	N	N	N
113	20250311	091319	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13090	-610	5	-4.45	409258605	31119	47.55	13310	13400	12550	17810	9590	13700	13151.41	0.39	-735	14100	13900	13710	13510	13320	14000	13610	54	4110	500	9590	10	1	10803960	1414	71.53	-6.12	12	0.29	183.00	-2138.00	26100	20241219	-49.85	12550	20250311	4.30	20650	-36.61	20250108	12550	4.30	20250311	26100	-49.85	20241219	12550	4.30	20250311	1.40	N	476060	500	54 억	41758	N	N	N	N
114	20250310	161305	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13700	180	2	1.33	869611900	63357	48.01	13530	13910	13520	17570	9470	13520	13725.61	0.30	9178	14173	13846	13673	13346	13173	13760	13260	54	4050	500	9460	10	1	10803960	1480	74.86	-6.41	12	0.59	183.00	-2138.00	26100	20241219	-47.51	13230	20250121	3.55	20650	-33.66	20250108	13230	3.55	20250121	26100	-47.51	20241219	13230	3.55	20250121	1.54	N	476060	500	54 억	32800	N	N	N	N
115	20250310	151314	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13700	180	2	1.33	830110130	60476	45.82	13530	13910	13520	17570	9470	13520	13726.27	0.30	9604	14173	13846	13673	13346	13173	13760	13260	54	4050	500	9460	10	1	10803960	1480	74.86	-6.41	12	0.56	183.00	-2138.00	26100	20241219	-47.51	13230	20250121	3.55	20650	-33.66	20250108	13230	3.55	20250121	26100	-47.51	20241219	13230	3.55	20250121	1.54	N	476060	500	54 억	32800	N	N	N	N
116	20250310	141313	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13730	210	2	1.55	605198635	44174	33.47	13530	13870	13520	17570	9470	13520	13700.34	0.30	4408	14173	13846	13673	13346	13173	13760	13260	54	4050	500	9460	10	1	10803960	1483	75.03	-6.42	12	0.41	183.00	-2138.00	26100	20241219	-47.39	13230	20250121	3.78	20650	-33.51	20250108	13230	3.78	20250121	26100	-47.39	20241219	13230	3.78	20250121	1.54	N	476060	500	54 억	32800	N	N	N	N
117	20250310	131311	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13670	150	2	1.11	488061015	35646	27.01	13530	13870	13520	17570	9470	13520	13691.89	0.30	2042	14173	13846	13673	13346	13173	13760	13260	54	4050	500	9460	10	1	10803960	1477	74.70	-6.39	12	0.33	183.00	-2138.00	26100	20241219	-47.62	13230	20250121	3.33	20650	-33.80	20250108	13230	3.33	20250121	26100	-47.62	20241219	13230	3.33	20250121	1.54	N	476060	500	54 억	32800	N	N	N	N
118	20250310	121307	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13660	140	2	1.04	454866630	33219	25.17	13530	13870	13520	17570	9470	13520	13692.97	0.30	1997	14173	13846	13673	13346	13173	13760	13260	54	4050	500	9460	10	1	10803960	1476	74.64	-6.39	12	0.31	183.00	-2138.00	26100	20241219	-47.66	13230	20250121	3.25	20650	-33.85	20250108	13230	3.25	20250121	26100	-47.66	20241219	13230	3.25	20250121	1.54	N	476060	500	54 억	32800	N	N	N	N
119	20250310	111307	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13660	140	2	1.04	425958530	31104	23.57	13530	13870	13520	17570	9470	13520	13694.65	0.30	1920	14173	13846	13673	13346	13173	13760	13260	54	4050	500	9460	10	1	10803960	1476	74.64	-6.39	12	0.29	183.00	-2138.00	26100	20241219	-47.66	13230	20250121	3.25	20650	-33.85	20250108	13230	3.25	20250121	26100	-47.66	20241219	13230	3.25	20250121	1.54	N	476060	500	54 억	32800	N	N	N	N
120	20250310	101307	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13640	120	2	0.89	307521220	22474	17.03	13530	13870	13520	17570	9470	13520	13683.42	0.30	377	14173	13846	13673	13346	13173	13760	13260	54	4050	500	9460	10	1	10803960	1474	74.54	-6.38	12	0.21	183.00	-2138.00	26100	20241219	-47.74	13230	20250121	3.10	20650	-33.95	20250108	13230	3.10	20250121	26100	-47.74	20241219	13230	3.10	20250121	1.54	N	476060	500	54 억	32800	N	N	N	N
121	20250310	091309	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13860	340	2	2.51	123286265	9030	6.84	13530	13860	13520	17570	9470	13520	13652.96	0.30	-125	14173	13846	13673	13346	13173	13760	13260	54	4050	500	9460	10	1	10803960	1497	75.74	-6.48	12	0.08	183.00	-2138.00	26100	20241219	-46.90	13230	20250121	4.76	20650	-32.88	20250108	13230	4.76	20250121	26100	-46.90	20241219	13230	4.76	20250121	1.54	N	476060	500	54 억	32800	N	N	N	N
122	20250307	161305	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13520	-580	5	-4.11	1765958620	128739	87.39	14000	14000	13500	18330	9870	14100	13717.74	0.31	-593	15006	14552	14326	13872	13646	14440	13760	54	4230	500	9870	10	1	10803960	1461	73.88	-6.32	12	1.19	183.00	-2138.00	26100	20241219	-48.20	13230	20250121	2.19	20650	-34.53	20250108	13230	2.19	20250121	26100	-48.20	20241219	13230	2.19	20250121	1.35	N	476060	500	54 억	33336	N	N	N	N
123	20250307	151309	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13610	-490	5	-3.48	1681362100	122498	83.16	14000	14000	13500	18330	9870	14100	13725.63	0.31	-1018	15006	14552	14326	13872	13646	14440	13760	54	4230	500	9870	10	1	10803960	1470	74.37	-6.37	12	1.13	183.00	-2138.00	26100	20241219	-47.85	13230	20250121	2.87	20650	-34.09	20250108	13230	2.87	20250121	26100	-47.85	20241219	13230	2.87	20250121	1.35	N	476060	500	54 억	33336	N	N	N	N
124	20250307	141306	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13670	-430	5	-3.05	1156917430	83848	56.92	14000	14000	13670	18330	9870	14100	13797.79	0.31	-946	15006	14552	14326	13872	13646	14440	13760	54	4230	500	9870	10	1	10803960	1477	74.70	-6.39	12	0.78	183.00	-2138.00	26100	20241219	-47.62	13230	20250121	3.33	20650	-33.80	20250108	13230	3.33	20250121	26100	-47.62	20241219	13230	3.33	20250121	1.35	N	476060	500	54 억	33336	N	N	N	N
125	20250307	131309	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13740	-360	5	-2.55	1052336980	76218	51.74	14000	14000	13670	18330	9870	14100	13806.94	0.31	-667	15006	14552	14326	13872	13646	14440	13760	54	4230	500	9870	10	1	10803960	1484	75.08	-6.43	12	0.71	183.00	-2138.00	26100	20241219	-47.36	13230	20250121	3.85	20650	-33.46	20250108	13230	3.85	20250121	26100	-47.36	20241219	13230	3.85	20250121	1.35	N	476060	500	54 억	33336	N	N	N	N
126	20250307	121307	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13760	-340	5	-2.41	954658170	69103	46.91	14000	14000	13670	18330	9870	14100	13815.00	0.31	-649	15006	14552	14326	13872	13646	14440	13760	54	4230	500	9870	10	1	10803960	1487	75.19	-6.44	12	0.64	183.00	-2138.00	26100	20241219	-47.28	13230	20250121	4.01	20650	-33.37	20250108	13230	4.01	20250121	26100	-47.28	20241219	13230	4.01	20250121	1.35	N	476060	500	54 억	33336	N	N	N	N
127	20250307	111305	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13870	-230	5	-1.63	650358820	47028	31.92	14000	14000	13670	18330	9870	14100	13829.18	0.31	711	15006	14552	14326	13872	13646	14440	13760	54	4230	500	9870	10	1	10803960	1499	75.79	-6.49	12	0.44	183.00	-2138.00	26100	20241219	-46.86	13230	20250121	4.84	20650	-32.83	20250108	13230	4.84	20250121	26100	-46.86	20241219	13230	4.84	20250121	1.35	N	476060	500	54 억	33336	N	N	N	N
128	20250307	101303	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13810	-290	5	-2.06	536227570	38783	26.33	14000	14000	13670	18330	9870	14100	13826.36	0.31	-552	15006	14552	14326	13872	13646	14440	13760	54	4230	500	9870	10	1	10803960	1492	75.46	-6.46	12	0.36	183.00	-2138.00	26100	20241219	-47.09	13230	20250121	4.38	20650	-33.12	20250108	13230	4.38	20250121	26100	-47.09	20241219	13230	4.38	20250121	1.35	N	476060	500	54 억	33336	N	N	N	N
129	20250307	091310	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13860	-240	5	-1.70	238198590	17256	11.71	14000	14000	13670	18330	9870	14100	13803.81	0.31	966	15006	14552	14326	13872	13646	14440	13760	54	4230	500	9870	10	1	10803960	1497	75.74	-6.48	12	0.16	183.00	-2138.00	26100	20241219	-46.90	13230	20250121	4.76	20650	-32.88	20250108	13230	4.76	20250121	26100	-46.90	20241219	13230	4.76	20250121	1.35	N	476060	500	54 억	33336	N	N	N	N
130	20250306	161257	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14100	-200	5	-1.40	2071331090	144919	69.50	14560	14780	14100	18590	10010	14300	14293.63	0.30	739	15346	14822	14536	14012	13726	14680	13870	54	4290	500	10010	10	1	10803960	1523	77.05	-6.59	12	1.34	183.00	-2138.00	26100	20241219	-45.98	13230	20250121	6.58	20650	-31.72	20250108	13230	6.58	20250121	26100	-45.98	20241219	13230	6.58	20250121	1.52	N	476060	500	54 억	32710	N	N	N	N
131	20250306	151258	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14140	-160	5	-1.12	1956412710	136777	65.60	14560	14780	14120	18590	10010	14300	14303.67	0.30	1565	15346	14822	14536	14012	13726	14680	13870	54	4290	500	10010	10	1	10803960	1528	77.27	-6.61	12	1.27	183.00	-2138.00	26100	20241219	-45.82	13230	20250121	6.88	20650	-31.53	20250108	13230	6.88	20250121	26100	-45.82	20241219	13230	6.88	20250121	1.52	N	476060	500	54 억	32710	N	N	N	N
132	20250306	141257	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14190	-110	5	-0.77	1657561790	115665	55.47	14560	14780	14150	18590	10010	14300	14330.71	0.30	628	15346	14822	14536	14012	13726	14680	13870	54	4290	500	10010	10	1	10803960	1533	77.54	-6.64	12	1.07	183.00	-2138.00	26100	20241219	-45.63	13230	20250121	7.26	20650	-31.28	20250108	13230	7.26	20250121	26100	-45.63	20241219	13230	7.26	20250121	1.52	N	476060	500	54 억	32710	N	N	N	N
133	20250306	131257	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14200	-100	5	-0.70	1470096805	102467	49.14	14560	14780	14150	18590	10010	14300	14347.03	0.30	390	15346	14822	14536	14012	13726	14680	13870	54	4290	500	10010	10	1	10803960	1534	77.60	-6.64	12	0.95	183.00	-2138.00	26100	20241219	-45.59	13230	20250121	7.33	20650	-31.23	20250108	13230	7.33	20250121	26100	-45.59	20241219	13230	7.33	20250121	1.52	N	476060	500	54 억	32710	N	N	N	N
134	20250306	121256	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14210	-90	5	-0.63	1293035825	89993	43.16	14560	14780	14150	18590	10010	14300	14368.18	0.30	1035	15346	14822	14536	14012	13726	14680	13870	54	4290	500	10010	10	1	10803960	1535	77.65	-6.65	12	0.83	183.00	-2138.00	26100	20241219	-45.56	13230	20250121	7.41	20650	-31.19	20250108	13230	7.41	20250121	26100	-45.56	20241219	13230	7.41	20250121	1.52	N	476060	500	54 억	32710	N	N	N	N
135	20250306	111252	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14250	-50	5	-0.35	1236729870	86032	41.26	14560	14780	14150	18590	10010	14300	14375.23	0.30	1234	15346	14822	14536	14012	13726	14680	13870	54	4290	500	10010	10	1	10803960	1540	77.87	-6.67	12	0.80	183.00	-2138.00	26100	20241219	-45.40	13230	20250121	7.71	20650	-30.99	20250108	13230	7.71	20250121	26100	-45.40	20241219	13230	7.71	20250121	1.52	N	476060	500	54 억	32710	N	N	N	N
136	20250306	101255	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14240	-60	5	-0.42	1022958925	71000	34.05	14560	14780	14190	18590	10010	14300	14407.87	0.30	342	15346	14822	14536	14012	13726	14680	13870	54	4290	500	10010	10	1	10803960	1538	77.81	-6.66	12	0.66	183.00	-2138.00	26100	20241219	-45.44	13230	20250121	7.63	20650	-31.04	20250108	13230	7.63	20250121	26100	-45.44	20241219	13230	7.63	20250121	1.52	N	476060	500	54 억	32710	N	N	N	N
137	20250306	091301	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14360	60	2	0.42	513279570	35356	16.96	14560	14780	14340	18590	10010	14300	14517.47	0.30	1460	15346	14822	14536	14012	13726	14680	13870	54	4290	500	10010	10	1	10803960	1551	78.47	-6.72	12	0.33	183.00	-2138.00	26100	20241219	-44.98	13230	20250121	8.54	20650	-30.46	20250108	13230	8.54	20250121	26100	-44.98	20241219	13230	8.54	20250121	1.52	N	476060	500	54 억	32710	N	N	N	N
138	20250305	161238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14300	-160	5	-1.11	2944273825	202919	94.40	14690	15060	14250	18790	10130	14460	14512.08	0.31	-1108	15286	14872	14586	14172	13886	14730	14030	54	4330	500	10120	10	1	10803960	1545	78.14	-6.69	12	1.88	183.00	-2138.00	26100	20241219	-45.21	13230	20250121	8.09	20650	-30.75	20250108	13230	8.09	20250121	26100	-45.21	20241219	13230	8.09	20250121	1.46	N	476060	500	54 억	33096	N	N	N	N
139	20250305	151246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14320	-140	5	-0.97	2806485735	193286	89.92	14690	15060	14250	18790	10130	14460	14520.01	0.31	-644	15286	14872	14586	14172	13886	14730	14030	54	4330	500	10120	10	1	10803960	1547	78.25	-6.70	12	1.79	183.00	-2138.00	26100	20241219	-45.13	13230	20250121	8.24	20650	-30.65	20250108	13230	8.24	20250121	26100	-45.13	20241219	13230	8.24	20250121	1.46	N	476060	500	54 억	33096	N	N	N	N
140	20250305	141247	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14280	-180	5	-1.24	2632603715	181136	84.27	14690	15060	14250	18790	10130	14460	14534.05	0.31	-174	15286	14872	14586	14172	13886	14730	14030	54	4330	500	10120	10	1	10803960	1543	78.03	-6.68	12	1.68	183.00	-2138.00	26100	20241219	-45.29	13230	20250121	7.94	20650	-30.85	20250108	13230	7.94	20250121	26100	-45.29	20241219	13230	7.94	20250121	1.46	N	476060	500	54 억	33096	N	N	N	N
141	20250305	131243	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14340	-120	5	-0.83	2325519535	159628	74.26	14690	15060	14265	18790	10130	14460	14568.70	0.31	251	15286	14872	14586	14172	13886	14730	14030	54	4330	500	10120	10	1	10803960	1549	78.36	-6.71	12	1.48	183.00	-2138.00	26100	20241219	-45.06	13230	20250121	8.39	20650	-30.56	20250108	13230	8.39	20250121	26100	-45.06	20241219	13230	8.39	20250121	1.46	N	476060	500	54 억	33096	N	N	N	N
142	20250305	121245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14380	-80	5	-0.55	2027692720	138820	64.58	14690	15060	14340	18790	10130	14460	14607.15	0.31	1499	15286	14872	14586	14172	13886	14730	14030	54	4330	500	10120	10	1	10803960	1554	78.58	-6.73	12	1.28	183.00	-2138.00	26100	20241219	-44.90	13230	20250121	8.69	20650	-30.36	20250108	13230	8.69	20250121	26100	-44.90	20241219	13230	8.69	20250121	1.46	N	476060	500	54 억	33096	N	N	N	N
143	20250305	111238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14470	10	2	0.07	1252372670	85099	39.59	14690	15060	14450	18790	10130	14460	14718.14	0.31	10474	15286	14872	14586	14172	13886	14730	14030	54	4330	500	10120	10	1	10803960	1563	79.07	-6.77	12	0.79	183.00	-2138.00	26100	20241219	-44.56	13230	20250121	9.37	20650	-29.93	20250108	13230	9.37	20250121	26100	-44.56	20241219	13230	9.37	20250121	1.46	N	476060	500	54 억	33096	N	N	N	N
144	20250305	101241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14780	320	2	2.21	734964920	49566	23.06	14690	15060	14650	18790	10130	14460	14831.68	0.31	12110	15286	14872	14586	14172	13886	14730	14030	54	4330	500	10120	10	1	10803960	1597	80.77	-6.91	12	0.46	183.00	-2138.00	26100	20241219	-43.37	13230	20250121	11.72	20650	-28.43	20250108	13230	11.72	20250121	26100	-43.37	20241219	13230	11.72	20250121	1.46	N	476060	500	54 억	33096	N	N	N	N
145	20250305	091242	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14720	260	2	1.80	443672690	29860	13.89	14690	15060	14650	18790	10130	14460	14865.08	0.31	10278	15286	14872	14586	14172	13886	14730	14030	54	4330	500	10120	10	1	10803960	1590	80.44	-6.88	12	0.28	183.00	-2138.00	26100	20241219	-43.60	13230	20250121	11.26	20650	-28.72	20250108	13230	11.26	20250121	26100	-43.60	20241219	13230	11.26	20250121	1.46	N	476060	500	54 억	33096	N	N	N	N
146	20250304	161228	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14460	-70	5	-0.48	3131684005	213339	48.74	14540	15000	14300	18880	10180	14530	14680.77	0.37	-7348	15996	15262	14846	14112	13696	15055	13905	54	4350	500	10170	10	1	10803960	1562	79.02	-6.76	12	1.97	183.00	-2138.00	26100	20241219	-44.60	13230	20250121	9.30	20650	-29.98	20250108	13230	9.30	20250121	26100	-44.60	20241219	13230	9.30	20250121	1.48	N	476060	500	54 억	40438	N	N	N	N
147	20250304	151225	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14520	-10	5	-0.07	2971202500	202264	46.21	14540	15000	14300	18880	10180	14530	14690.06	0.37	-7407	15996	15262	14846	14112	13696	15055	13905	54	4350	500	10170	10	1	10803960	1569	79.34	-6.79	12	1.87	183.00	-2138.00	26100	20241219	-44.37	13230	20250121	9.75	20650	-29.69	20250108	13230	9.75	20250121	26100	-44.37	20241219	13230	9.75	20250121	1.48	N	476060	500	54 억	40438	N	N	N	N
148	20250304	141229	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14480	-50	5	-0.34	2740655210	186421	42.59	14540	15000	14300	18880	10180	14530	14701.82	0.37	-3062	15996	15262	14846	14112	13696	15055	13905	54	4350	500	10170	10	1	10803960	1564	79.13	-6.77	12	1.73	183.00	-2138.00	26100	20241219	-44.52	13230	20250121	9.45	20650	-29.88	20250108	13230	9.45	20250121	26100	-44.52	20241219	13230	9.45	20250121	1.48	N	476060	500	54 억	40438	N	N	N	N
149	20250304	131226	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14490	-40	5	-0.28	2534722010	172143	39.33	14540	15000	14300	18880	10180	14530	14724.99	0.37	-4809	15996	15262	14846	14112	13696	15055	13905	54	4350	500	10170	10	1	10803960	1565	79.18	-6.78	12	1.59	183.00	-2138.00	26100	20241219	-44.48	13230	20250121	9.52	20650	-29.83	20250108	13230	9.52	20250121	26100	-44.48	20241219	13230	9.52	20250121	1.48	N	476060	500	54 억	40438	N	N	N	N
150	20250304	121224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14520	-10	5	-0.07	2135985130	144503	33.02	14540	15000	14510	18880	10180	14530	14782.33	0.37	-6992	15996	15262	14846	14112	13696	15055	13905	54	4350	500	10170	10	1	10803960	1569	79.34	-6.79	12	1.34	183.00	-2138.00	26100	20241219	-44.37	13230	20250121	9.75	20650	-29.69	20250108	13230	9.75	20250121	26100	-44.37	20241219	13230	9.75	20250121	1.48	N	476060	500	54 억	40438	N	N	N	N
151	20250304	111227	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14580	50	2	0.34	1930489250	130406	29.80	14540	15000	14540	18880	10180	14530	14804.57	0.37	-6921	15996	15262	14846	14112	13696	15055	13905	54	4350	500	10170	10	1	10803960	1575	79.67	-6.82	12	1.21	183.00	-2138.00	26100	20241219	-44.14	13230	20250121	10.20	20650	-29.39	20250108	13230	10.20	20250121	26100	-44.14	20241219	13230	10.20	20250121	1.48	N	476060	500	54 억	40438	N	N	N	N
152	20250304	101220	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14930	400	2	2.75	934552755	63294	14.46	14540	14960	14540	18880	10180	14530	14766.85	0.37	-883	15996	15262	14846	14112	13696	15055	13905	54	4350	500	10170	10	1	10803960	1613	81.58	-6.98	12	0.59	183.00	-2138.00	26100	20241219	-42.80	13230	20250121	12.85	20650	-27.70	20250108	13230	12.85	20250121	26100	-42.80	20241219	13230	12.85	20250121	1.48	N	476060	500	54 억	40438	N	N	N	N
153	20250304	091218	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14780	250	2	1.72	258334400	17585	4.02	14540	14870	14540	18880	10180	14530	14694.56	0.37	-1690	15996	15262	14846	14112	13696	15055	13905	54	4350	500	10170	10	1	10803960	1597	80.77	-6.91	12	0.16	183.00	-2138.00	26100	20241219	-43.37	13230	20250121	11.72	20650	-28.43	20250108	13230	11.72	20250121	26100	-43.37	20241219	13230	11.72	20250121	1.48	N	476060	500	54 억	40438	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History