KissMeData/086040/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	-50	5	-1.67	61291910	20828	101.02	2995	3065	2910	3890	2100	2995	2942.77	1.34	-4905	3055	3025	3005	2975	2955	3015	2965	80	895	500	2150	5	1	15958247	470	-7.31	1.14	12	0.13	-403.00	2585.00	7390	20240325	-60.15	2905	20241209	1.38	4250	-30.71	20250113	2910	1.20	20250331	6800	-56.69	20240514	2905	1.38	20241209	0.74	Y	086040	500	79 억	214443	N	N	N	N
3	20250328	160717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2995	-35	5	-1.16	60604570	20220	144.78	3035	3035	2985	3935	2125	3030	2997.26	1.10	-106	3083	3056	3008	2981	2933	3070	2995	80	905	500	2180	5	1	15958247	478	-9.79	0.92	12	0.13	-306.00	3251.00	7390	20240325	-59.47	2905	20241209	3.10	4250	-29.53	20250113	2910	2.92	20250326	6800	-55.96	20240514	2905	3.10	20241209	0.76	N	086040	500	79 억	176245	N	N	N	N
4	20250328	150721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-20	5	-0.66	59801840	19952	142.86	3035	3035	2985	3935	2125	3030	2997.29	1.10	-60	3083	3056	3008	2981	2933	3070	2995	80	905	500	2180	5	1	15958247	480	-9.84	0.93	12	0.13	-306.00	3251.00	7390	20240325	-59.27	2905	20241209	3.61	4250	-29.18	20250113	2910	3.44	20250326	6800	-55.74	20240514	2905	3.61	20241209	0.76	N	086040	500	79 억	176245	N	N	N	N
5	20250328	140722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2990	-40	5	-1.32	39090585	13025	93.26	3035	3035	2985	3935	2125	3030	3001.20	1.10	196	3083	3056	3008	2981	2933	3070	2995	80	905	500	2180	5	1	15958247	477	-9.77	0.92	12	0.08	-306.00	3251.00	7390	20240325	-59.54	2905	20241209	2.93	4250	-29.65	20250113	2910	2.75	20250326	6800	-56.03	20240514	2905	2.93	20241209	0.76	N	086040	500	79 억	176245	N	N	N	N
6	20250328	130721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-10	5	-0.33	30943250	10306	73.79	3035	3035	2985	3935	2125	3030	3002.45	1.10	167	3083	3056	3008	2981	2933	3070	2995	80	905	500	2180	5	1	15958247	482	-9.87	0.93	12	0.06	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2910	3.78	20250326	6800	-55.59	20240514	2905	3.96	20241209	0.76	N	086040	500	79 억	176245	N	N	N	N
7	20250328	120720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3007	-23	5	-0.76	22500462	7509	53.77	3035	3035	2985	3935	2125	3030	2996.47	1.10	60	3083	3056	3008	2981	2933	3070	2995	80	905	500	2180	5	1	15958247	480	-9.83	0.92	12	0.05	-306.00	3251.00	7390	20240325	-59.31	2905	20241209	3.51	4250	-29.25	20250113	2910	3.33	20250326	6800	-55.78	20240514	2905	3.51	20241209	0.76	N	086040	500	79 억	176245	N	N	N	N
8	20250328	110717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-25	5	-0.83	16960745	5665	40.56	3035	3035	2985	3935	2125	3030	2993.95	1.10	43	3083	3056	3008	2981	2933	3070	2995	80	905	500	2180	5	1	15958247	480	-9.82	0.92	12	0.04	-306.00	3251.00	7390	20240325	-59.34	2905	20241209	3.44	4250	-29.29	20250113	2910	3.26	20250326	6800	-55.81	20240514	2905	3.44	20241209	0.76	N	086040	500	79 억	176245	N	N	N	N
9	20250328	100722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2990	-40	5	-1.32	8965280	2994	21.44	3035	3035	2985	3935	2125	3030	2994.42	1.10	-387	3083	3056	3008	2981	2933	3070	2995	80	905	500	2180	5	1	15958247	477	-9.77	0.92	12	0.02	-306.00	3251.00	7390	20240325	-59.54	2905	20241209	2.93	4250	-29.65	20250113	2910	2.75	20250326	6800	-56.03	20240514	2905	2.93	20241209	0.76	N	086040	500	79 억	176245	N	N	N	N
10	20250328	090727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2990	-40	5	-1.32	1653950	552	3.95	3035	3035	2990	3935	2125	3030	2996.29	1.10	-146	3083	3056	3008	2981	2933	3070	2995	80	905	500	2180	5	1	15958247	477	-9.77	0.92	12	0.00	-306.00	3251.00	7390	20240325	-59.54	2905	20241209	2.93	4250	-29.65	20250113	2910	2.75	20250326	6800	-56.03	20240514	2905	2.93	20241209	0.76	N	086040	500	79 억	176245	N	N	N	N
11	20250327	161630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-5	5	-0.16	41887862	13966	82.03	3005	3035	2960	3945	2125	3035	2999.16	1.10	412	3198	3116	3013	2931	2828	3065	2880	80	910	500	2180	5	1	15958247	484	-9.90	0.93	12	0.09	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2910	4.12	20250326	7030	-56.90	20240327	2905	4.30	20241209	0.76	N	086040	500	79 억	175833	N	N	N	N
12	20250327	150719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-10	5	-0.33	39902587	13310	78.17	3005	3035	2960	3945	2125	3035	2997.94	1.10	434	3198	3116	3013	2931	2828	3065	2880	80	910	500	2180	5	1	15958247	483	-9.89	0.93	12	0.08	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2910	3.95	20250326	7030	-56.97	20240327	2905	4.13	20241209	0.76	N	086040	500	79 억	175833	N	N	N	N
13	20250327	140718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-20	5	-0.66	35824902	11957	70.23	3005	3035	2960	3945	2125	3035	2996.14	1.10	454	3198	3116	3013	2931	2828	3065	2880	80	910	500	2180	5	1	15958247	481	-9.85	0.93	12	0.07	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2910	3.61	20250326	7030	-57.11	20240327	2905	3.79	20241209	0.76	N	086040	500	79 억	175833	N	N	N	N
14	20250327	130716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-20	5	-0.66	32011852	10687	62.77	3005	3035	2960	3945	2125	3035	2995.40	1.10	407	3198	3116	3013	2931	2828	3065	2880	80	910	500	2180	5	1	15958247	481	-9.85	0.93	12	0.07	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2910	3.61	20250326	7030	-57.11	20240327	2905	3.79	20241209	0.76	N	086040	500	79 억	175833	N	N	N	N
15	20250327	120722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-20	5	-0.66	31339612	10463	61.45	3005	3035	2960	3945	2125	3035	2995.28	1.10	384	3198	3116	3013	2931	2828	3065	2880	80	910	500	2180	5	1	15958247	481	-9.85	0.93	12	0.07	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2910	3.61	20250326	7030	-57.11	20240327	2905	3.79	20241209	0.76	N	086040	500	79 억	175833	N	N	N	N
16	20250327	110720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-5	5	-0.16	31186412	10412	61.15	3005	3035	2960	3945	2125	3035	2995.24	1.10	381	3198	3116	3013	2931	2828	3065	2880	80	910	500	2180	5	1	15958247	484	-9.90	0.93	12	0.07	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2910	4.12	20250326	7030	-56.90	20240327	2905	4.30	20241209	0.76	N	086040	500	79 억	175833	N	N	N	N
17	20250327	100716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-15	5	-0.49	24982617	8360	49.10	3005	3020	2960	3945	2125	3035	2988.35	1.10	1041	3198	3116	3013	2931	2828	3065	2880	80	910	500	2180	5	1	15958247	482	-9.87	0.93	12	0.05	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2910	3.78	20250326	7030	-57.04	20240327	2905	3.96	20241209	0.76	N	086040	500	79 억	175833	N	N	N	N
18	20250327	090720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-30	5	-0.99	90150	30	0.18	3005	3005	3005	3945	2125	3035	3005.00	1.10	0	3198	3116	3013	2931	2828	3065	2880	80	910	500	2180	5	1	15958247	480	-9.82	0.92	12	0.00	-306.00	3251.00	7390	20240325	-59.34	2905	20241209	3.44	4250	-29.29	20250113	2910	3.26	20250326	7030	-57.25	20240327	2905	3.44	20241209	0.76	N	086040	500	79 억	175833	N	N	N	N
19	20250326	160711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-10	5	-0.33	51218475	17026	168.26	3090	3095	2910	3955	2135	3045	3008.25	1.10	-295	3125	3085	3065	3025	3005	3075	3015	80	910	500	2190	5	1	15958247	484	-9.92	0.93	12	0.11	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2910	4.30	20250326	7030	-56.83	20240327	2905	4.48	20241209	0.76	N	086040	500	79 억	176126	N	N	N	N
20	20250326	150712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-15	5	-0.49	47771160	15889	157.02	3090	3095	2910	3955	2135	3045	3006.56	1.10	-453	3125	3085	3065	3025	3005	3075	3015	80	910	500	2190	5	1	15958247	484	-9.90	0.93	12	0.10	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2910	4.12	20250326	7030	-56.90	20240327	2905	4.30	20241209	0.76	N	086040	500	79 억	176126	N	N	N	N
21	20250326	140712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-10	5	-0.33	38422665	12803	126.52	3090	3095	2910	3955	2135	3045	3001.07	1.10	-374	3125	3085	3065	3025	3005	3075	3015	80	910	500	2190	5	1	15958247	484	-9.92	0.93	12	0.08	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2910	4.30	20250326	7030	-56.83	20240327	2905	4.48	20241209	0.76	N	086040	500	79 억	176126	N	N	N	N
22	20250326	130714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-15	5	-0.49	38122320	12704	125.55	3090	3095	2910	3955	2135	3045	3000.81	1.10	-371	3125	3085	3065	3025	3005	3075	3015	80	910	500	2190	5	1	15958247	484	-9.90	0.93	12	0.08	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2910	4.12	20250326	7030	-56.90	20240327	2905	4.30	20241209	0.76	N	086040	500	79 억	176126	N	N	N	N
23	20250326	120716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-15	5	-0.49	32123355	10722	105.96	3090	3095	2910	3955	2135	3045	2996.02	1.10	-215	3125	3085	3065	3025	3005	3075	3015	80	910	500	2190	5	1	15958247	484	-9.90	0.93	12	0.07	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2910	4.12	20250326	7030	-56.90	20240327	2905	4.30	20241209	0.76	N	086040	500	79 억	176126	N	N	N	N
24	20250326	110714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-10	5	-0.33	29561935	9876	97.60	3090	3095	2910	3955	2135	3045	2993.31	1.10	-219	3125	3085	3065	3025	3005	3075	3015	80	910	500	2190	5	1	15958247	484	-9.92	0.93	12	0.06	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2910	4.30	20250326	7030	-56.83	20240327	2905	4.48	20241209	0.76	N	086040	500	79 억	176126	N	N	N	N
25	20250326	100714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-30	5	-0.99	26296750	8795	86.92	3090	3095	2910	3955	2135	3045	2989.97	1.10	-1186	3125	3085	3065	3025	3005	3075	3015	80	910	500	2190	5	1	15958247	481	-9.85	0.93	12	0.06	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2910	3.61	20250326	7030	-57.11	20240327	2905	3.79	20241209	0.76	N	086040	500	79 억	176126	N	N	N	N
26	20250326	090714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	50	2	1.64	18649605	6275	62.01	3090	3095	2910	3955	2135	3045	2972.05	1.10	-181	3125	3085	3065	3025	3005	3075	3015	80	910	500	2190	5	1	15958247	494	-10.11	0.95	12	0.04	-306.00	3251.00	7390	20240325	-58.12	2905	20241209	6.54	4250	-27.18	20250113	2910	6.36	20250326	7030	-55.97	20240327	2905	6.54	20241209	0.76	N	086040	500	79 억	176126	N	N	N	N
27	20250325	160710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-25	5	-0.81	31051110	10119	69.13	3105	3105	3045	3990	2150	3070	3068.59	1.05	-730	3170	3120	3060	3010	2950	3145	3035	80	920	500	2210	5	1	15958247	486	-9.95	0.94	12	0.06	-306.00	3251.00	7390	20240325	-58.80	2905	20241209	4.82	4250	-28.35	20250113	2950	3.22	20250304	7390	-58.80	20240325	2905	4.82	20241209	0.76	N	086040	500	79 억	166856	N	N	N	N
28	20250325	150711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	0	3	0.00	28554015	9299	63.53	3105	3105	3045	3990	2150	3070	3070.65	1.05	-694	3170	3120	3060	3010	2950	3145	3035	80	920	500	2210	5	1	15958247	490	-10.03	0.94	12	0.06	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2950	4.07	20250304	7390	-58.46	20240325	2905	5.68	20241209	0.76	N	086040	500	79 억	166856	N	N	N	N
29	20250325	140708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	5	2	0.16	25820280	8406	57.43	3105	3105	3045	3990	2150	3070	3071.65	1.05	-773	3170	3120	3060	3010	2950	3145	3035	80	920	500	2210	5	1	15958247	491	-10.05	0.95	12	0.05	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2950	4.24	20250304	7390	-58.39	20240325	2905	5.85	20241209	0.76	N	086040	500	79 억	166856	N	N	N	N
30	20250325	130709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-5	5	-0.16	16892375	5497	37.55	3105	3105	3045	3990	2150	3070	3073.02	1.05	-445	3170	3120	3060	3010	2950	3145	3035	80	920	500	2210	5	1	15958247	489	-10.02	0.94	12	0.03	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2950	3.90	20250304	7390	-58.53	20240325	2905	5.51	20241209	0.76	N	086040	500	79 억	166856	N	N	N	N
31	20250325	120709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	0	3	0.00	15603275	5077	34.68	3105	3105	3045	3990	2150	3070	3073.33	1.05	-443	3170	3120	3060	3010	2950	3145	3035	80	920	500	2210	5	1	15958247	490	-10.03	0.94	12	0.03	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2950	4.07	20250304	7390	-58.46	20240325	2905	5.68	20241209	0.76	N	086040	500	79 억	166856	N	N	N	N
32	20250325	110709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	15	2	0.49	13201610	4297	29.36	3105	3105	3045	3990	2150	3070	3072.29	1.05	-24	3170	3120	3060	3010	2950	3145	3035	80	920	500	2210	5	1	15958247	492	-10.08	0.95	12	0.03	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2950	4.58	20250304	7390	-58.25	20240325	2905	6.20	20241209	0.76	N	086040	500	79 억	166856	N	N	N	N
33	20250325	100719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	15	2	0.49	11361840	3701	25.28	3105	3105	3045	3990	2150	3070	3069.94	1.05	-253	3170	3120	3060	3010	2950	3145	3035	80	920	500	2210	5	1	15958247	492	-10.08	0.95	12	0.02	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2950	4.58	20250304	7390	-58.25	20240325	2905	6.20	20241209	0.76	N	086040	500	79 억	166856	N	N	N	N
34	20250325	090715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	30	2	0.98	1555530	505	3.45	3105	3105	3080	3990	2150	3070	3080.26	1.05	-1	3170	3120	3060	3010	2950	3145	3035	80	920	500	2210	5	1	15958247	495	-10.13	0.95	12	0.00	-306.00	3251.00	7390	20240325	-58.05	2905	20241209	6.71	4250	-27.06	20250113	2950	5.08	20250304	7390	-58.05	20240325	2905	6.71	20241209	0.76	N	086040	500	79 억	166856	N	N	N	N
35	20250324	160707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	70	2	2.33	44643420	14638	73.29	3000	3110	3000	3900	2100	3000	3049.83	1.03	849	3080	3040	3010	2970	2940	3025	2955	80	900	500	2160	5	1	15958247	490	-10.03	0.94	12	0.09	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2950	4.07	20250304	7390	-58.46	20240325	2905	5.68	20241209	0.76	N	086040	500	79 억	164229	N	N	N	N
36	20250324	150712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	90	2	3.00	43497100	14266	71.43	3000	3110	3000	3900	2100	3000	3049.00	1.03	907	3080	3040	3010	2970	2940	3025	2955	80	900	500	2160	5	1	15958247	493	-10.10	0.95	12	0.09	-306.00	3251.00	7390	20240325	-58.19	2905	20241209	6.37	4250	-27.29	20250113	2950	4.75	20250304	7390	-58.19	20240325	2905	6.37	20241209	0.76	N	086040	500	79 억	164229	N	N	N	N
37	20250324	140712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	55	2	1.83	23803840	7860	39.36	3000	3055	3000	3900	2100	3000	3028.48	1.03	1114	3080	3040	3010	2970	2940	3025	2955	80	900	500	2160	5	1	15958247	488	-9.98	0.94	12	0.05	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2950	3.56	20250304	7390	-58.66	20240325	2905	5.16	20241209	0.76	N	086040	500	79 억	164229	N	N	N	N
38	20250324	130712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	35	2	1.17	17676515	5845	29.27	3000	3040	3000	3900	2100	3000	3024.21	1.03	228	3080	3040	3010	2970	2940	3025	2955	80	900	500	2160	5	1	15958247	484	-9.92	0.93	12	0.04	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2950	2.88	20250304	7390	-58.93	20240325	2905	4.48	20241209	0.76	N	086040	500	79 억	164229	N	N	N	N
39	20250324	120713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	40	2	1.33	16808505	5559	27.83	3000	3040	3000	3900	2100	3000	3023.66	1.03	160	3080	3040	3010	2970	2940	3025	2955	80	900	500	2160	5	1	15958247	485	-9.93	0.94	12	0.03	-306.00	3251.00	7390	20240325	-58.86	2905	20241209	4.65	4250	-28.47	20250113	2950	3.05	20250304	7390	-58.86	20240325	2905	4.65	20241209	0.76	N	086040	500	79 억	164229	N	N	N	N
40	20250324	110711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	40	2	1.33	14969155	4951	24.79	3000	3040	3000	3900	2100	3000	3023.46	1.03	-162	3080	3040	3010	2970	2940	3025	2955	80	900	500	2160	5	1	15958247	485	-9.93	0.94	12	0.03	-306.00	3251.00	7390	20240325	-58.86	2905	20241209	4.65	4250	-28.47	20250113	2950	3.05	20250304	7390	-58.86	20240325	2905	4.65	20241209	0.76	N	086040	500	79 억	164229	N	N	N	N
41	20250324	100708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	35	2	1.17	6384215	2116	10.59	3000	3035	3000	3900	2100	3000	3017.11	1.03	-228	3080	3040	3010	2970	2940	3025	2955	80	900	500	2160	5	1	15958247	484	-9.92	0.93	12	0.01	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2950	2.88	20250304	7390	-58.93	20240325	2905	4.48	20241209	0.76	N	086040	500	79 억	164229	N	N	N	N
42	20250324	090712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	30	2	1.00	3529955	1174	5.88	3000	3030	3000	3900	2100	3000	3006.78	1.03	-132	3080	3040	3010	2970	2940	3025	2955	80	900	500	2160	5	1	15958247	484	-9.90	0.93	12	0.01	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2950	2.71	20250304	7390	-59.00	20240325	2905	4.30	20241209	0.76	N	086040	500	79 억	164229	N	N	N	N
43	20250321	160726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-25	5	-0.83	57108940	19039	208.78	3020	3050	2980	3930	2120	3025	2999.57	0.94	-6031	3048	3036	3018	3006	2988	3042	3012	80	905	500	2170	5	1	15958247	479	-9.80	0.92	12	0.12	-306.00	3251.00	7390	20240325	-59.40	2905	20241209	3.27	4250	-29.41	20250113	2950	1.69	20250304	7390	-59.40	20240325	2905	3.27	20241209	0.76	N	086040	500	79 억	149796	N	N	N	N
44	20250321	150710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-20	5	-0.66	55317015	18442	202.24	3020	3050	2980	3930	2120	3025	2999.51	0.94	-6049	3048	3036	3018	3006	2988	3042	3012	80	905	500	2170	5	1	15958247	480	-9.82	0.92	12	0.12	-306.00	3251.00	7390	20240325	-59.34	2905	20241209	3.44	4250	-29.29	20250113	2950	1.86	20250304	7390	-59.34	20240325	2905	3.44	20241209	0.76	N	086040	500	79 억	149796	N	N	N	N
45	20250321	140711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-5	5	-0.17	49771415	16597	182.00	3020	3050	2980	3930	2120	3025	2998.82	0.94	-6163	3048	3036	3018	3006	2988	3042	3012	80	905	500	2170	5	1	15958247	482	-9.87	0.93	12	0.10	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2950	2.37	20250304	7390	-59.13	20240325	2905	3.96	20241209	0.76	N	086040	500	79 억	149796	N	N	N	N
46	20250321	130711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-10	5	-0.33	45025100	15018	164.69	3020	3050	2980	3930	2120	3025	2998.08	0.94	-5772	3048	3036	3018	3006	2988	3042	3012	80	905	500	2170	5	1	15958247	481	-9.85	0.93	12	0.09	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2950	2.20	20250304	7390	-59.20	20240325	2905	3.79	20241209	0.76	N	086040	500	79 억	149796	N	N	N	N
47	20250321	120712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-15	5	-0.50	41579060	13874	152.14	3020	3050	2980	3930	2120	3025	2996.91	0.94	-5754	3048	3036	3018	3006	2988	3042	3012	80	905	500	2170	5	1	15958247	480	-9.84	0.93	12	0.09	-306.00	3251.00	7390	20240325	-59.27	2905	20241209	3.61	4250	-29.18	20250113	2950	2.03	20250304	7390	-59.27	20240325	2905	3.61	20241209	0.76	N	086040	500	79 억	149796	N	N	N	N
48	20250321	110711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	0	3	0.00	39868225	13307	145.93	3020	3050	2980	3930	2120	3025	2996.03	0.94	-5642	3048	3036	3018	3006	2988	3042	3012	80	905	500	2170	5	1	15958247	483	-9.89	0.93	12	0.08	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2950	2.54	20250304	7390	-59.07	20240325	2905	4.13	20241209	0.76	N	086040	500	79 억	149796	N	N	N	N
49	20250321	100712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2995	-30	5	-0.99	32786480	10948	120.06	3020	3050	2980	3930	2120	3025	2994.75	0.94	-5363	3048	3036	3018	3006	2988	3042	3012	80	905	500	2170	5	1	15958247	478	-9.79	0.92	12	0.07	-306.00	3251.00	7390	20240325	-59.47	2905	20241209	3.10	4250	-29.53	20250113	2950	1.53	20250304	7390	-59.47	20240325	2905	3.10	20241209	0.76	N	086040	500	79 억	149796	N	N	N	N
50	20250321	090715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	0	3	0.00	1713135	567	6.22	3020	3050	3010	3930	2120	3025	3021.40	0.94	8	3048	3036	3018	3006	2988	3042	3012	80	905	500	2170	5	1	15958247	483	-9.89	0.93	12	0.00	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2950	2.54	20250304	7390	-59.07	20240325	2905	4.13	20241209	0.76	N	086040	500	79 억	149796	N	N	N	N
51	20250320	161155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	20	2	0.67	23807505	7911	38.27	3020	3030	3000	3905	2105	3005	3009.42	0.94	299	3078	3041	3023	2986	2968	3032	2977	80	900	500	2160	5	1	15958247	483	-9.89	0.93	12	0.05	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2950	2.54	20250304	7390	-59.07	20240325	2905	4.13	20241209	0.76	N	086040	500	79 억	150356	N	N	N	N
52	20250320	150710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	25	2	0.83	23592795	7840	37.93	3020	3030	3000	3905	2105	3005	3009.29	0.94	315	3078	3041	3023	2986	2968	3032	2977	80	900	500	2160	5	1	15958247	484	-9.90	0.93	12	0.05	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2950	2.71	20250304	7390	-59.00	20240325	2905	4.30	20241209	0.76	N	086040	500	79 억	150356	N	N	N	N
53	20250320	140713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	15	2	0.50	20102995	6682	32.33	3020	3030	3000	3905	2105	3005	3008.53	0.94	340	3078	3041	3023	2986	2968	3032	2977	80	900	500	2160	5	1	15958247	482	-9.87	0.93	12	0.04	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2950	2.37	20250304	7390	-59.13	20240325	2905	3.96	20241209	0.76	N	086040	500	79 억	150356	N	N	N	N
54	20250320	130712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	10	2	0.33	15918650	5292	25.60	3020	3030	3000	3905	2105	3005	3008.06	0.94	345	3078	3041	3023	2986	2968	3032	2977	80	900	500	2160	5	1	15958247	481	-9.85	0.93	12	0.03	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2950	2.20	20250304	7390	-59.20	20240325	2905	3.79	20241209	0.76	N	086040	500	79 억	150356	N	N	N	N
55	20250320	120709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	15	2	0.50	13458780	4477	21.66	3020	3030	3000	3905	2105	3005	3006.21	0.94	456	3078	3041	3023	2986	2968	3032	2977	80	900	500	2160	5	1	15958247	482	-9.87	0.93	12	0.03	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2950	2.37	20250304	7390	-59.13	20240325	2905	3.96	20241209	0.76	N	086040	500	79 억	150356	N	N	N	N
56	20250320	110710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	5	2	0.17	9553550	3180	15.38	3020	3030	3000	3905	2105	3005	3004.26	0.94	487	3078	3041	3023	2986	2968	3032	2977	80	900	500	2160	5	1	15958247	480	-9.84	0.93	12	0.02	-306.00	3251.00	7390	20240325	-59.27	2905	20241209	3.61	4250	-29.18	20250113	2950	2.03	20250304	7390	-59.27	20240325	2905	3.61	20241209	0.76	N	086040	500	79 억	150356	N	N	N	N
57	20250320	100708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	5	2	0.17	8463890	2818	13.63	3020	3030	3000	3905	2105	3005	3003.51	0.94	501	3078	3041	3023	2986	2968	3032	2977	80	900	500	2160	5	1	15958247	480	-9.84	0.93	12	0.02	-306.00	3251.00	7390	20240325	-59.27	2905	20241209	3.61	4250	-29.18	20250113	2950	2.03	20250304	7390	-59.27	20240325	2905	3.61	20241209	0.76	N	086040	500	79 억	150356	N	N	N	N
58	20250320	090712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	20	2	0.67	6045	2	0.01	3020	3025	3020	3905	2105	3005	3022.50	0.94	0	3078	3041	3023	2986	2968	3032	2977	80	900	500	2160	5	1	15958247	483	-9.89	0.93	12	0.00	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2950	2.54	20250304	7390	-59.07	20240325	2905	4.13	20241209	0.76	N	086040	500	79 억	150356	N	N	N	N
59	20250319	160707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-45	5	-1.48	59737246	19799	152.37	3030	3060	3005	3965	2135	3050	3017.26	0.90	-68	3136	3092	3046	3002	2956	3070	2980	80	915	500	2190	5	1	15958247	480	-9.82	0.92	12	0.12	-306.00	3251.00	7390	20240325	-59.34	2905	20241209	3.44	4250	-29.29	20250113	2950	1.86	20250304	7390	-59.34	20240325	2905	3.44	20241209	0.77	N	086040	500	79 억	143894	N	N	N	N
60	20250319	150708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-30	5	-0.98	49372171	16351	125.83	3030	3060	3005	3965	2135	3050	3019.52	0.90	173	3136	3092	3046	3002	2956	3070	2980	80	915	500	2190	5	1	15958247	482	-9.87	0.93	12	0.10	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2950	2.37	20250304	7390	-59.13	20240325	2905	3.96	20241209	0.77	N	086040	500	79 억	143894	N	N	N	N
61	20250319	140710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-30	5	-0.98	37886030	12536	96.48	3030	3060	3010	3965	2135	3050	3022.18	0.90	157	3136	3092	3046	3002	2956	3070	2980	80	915	500	2190	5	1	15958247	482	-9.87	0.93	12	0.08	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2950	2.37	20250304	7390	-59.13	20240325	2905	3.96	20241209	0.77	N	086040	500	79 억	143894	N	N	N	N
62	20250319	130708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-20	5	-0.66	32070395	10611	81.66	3030	3060	3010	3965	2135	3050	3022.37	0.90	287	3136	3092	3046	3002	2956	3070	2980	80	915	500	2190	5	1	15958247	484	-9.90	0.93	12	0.07	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2950	2.71	20250304	7390	-59.00	20240325	2905	4.30	20241209	0.77	N	086040	500	79 억	143894	N	N	N	N
63	20250319	120708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-30	5	-0.98	30321610	10031	77.20	3030	3060	3010	3965	2135	3050	3022.79	0.90	291	3136	3092	3046	3002	2956	3070	2980	80	915	500	2190	5	1	15958247	482	-9.87	0.93	12	0.06	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2950	2.37	20250304	7390	-59.13	20240325	2905	3.96	20241209	0.77	N	086040	500	79 억	143894	N	N	N	N
64	20250319	110708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-15	5	-0.49	29656915	9811	75.50	3030	3060	3010	3965	2135	3050	3022.82	0.90	381	3136	3092	3046	3002	2956	3070	2980	80	915	500	2190	5	1	15958247	484	-9.92	0.93	12	0.06	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2950	2.88	20250304	7390	-58.93	20240325	2905	4.48	20241209	0.77	N	086040	500	79 억	143894	N	N	N	N
65	20250319	100709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-10	5	-0.33	17845820	5895	45.37	3030	3060	3015	3965	2135	3050	3027.28	0.90	127	3136	3092	3046	3002	2956	3070	2980	80	915	500	2190	5	1	15958247	485	-9.93	0.94	12	0.04	-306.00	3251.00	7390	20240325	-58.86	2905	20241209	4.65	4250	-28.47	20250113	2950	3.05	20250304	7390	-58.86	20240325	2905	4.65	20241209	0.77	N	086040	500	79 억	143894	N	N	N	N
66	20250319	090711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-10	5	-0.33	419900	138	1.06	3030	3060	3030	3965	2135	3050	3042.75	0.90	1	3136	3092	3046	3002	2956	3070	2980	80	915	500	2190	5	1	15958247	485	-9.93	0.94	12	0.00	-306.00	3251.00	7390	20240325	-58.86	2905	20241209	4.65	4250	-28.47	20250113	2950	3.05	20250304	7390	-58.86	20240325	2905	4.65	20241209	0.77	N	086040	500	79 억	143894	N	N	N	N
67	20250318	160705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-20	5	-0.65	39484402	12987	213.36	3055	3090	3000	3990	2150	3070	3040.30	0.90	795	3113	3091	3073	3051	3033	3102	3062	80	920	500	2210	5	1	15958247	487	-9.97	0.94	12	0.08	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2950	3.39	20250304	7390	-58.73	20240325	2905	4.99	20241209	0.77	N	086040	500	79 억	143099	N	N	N	N
68	20250318	150708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-25	5	-0.81	38495228	12662	208.02	3055	3090	3000	3990	2150	3070	3040.22	0.90	860	3113	3091	3073	3051	3033	3102	3062	80	920	500	2210	5	1	15958247	486	-9.95	0.94	12	0.08	-306.00	3251.00	7390	20240325	-58.80	2905	20241209	4.82	4250	-28.35	20250113	2950	3.22	20250304	7390	-58.80	20240325	2905	4.82	20241209	0.77	N	086040	500	79 억	143099	N	N	N	N
69	20250318	140706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-20	5	-0.65	31933963	10505	172.58	3055	3090	3000	3990	2150	3070	3039.88	0.90	827	3113	3091	3073	3051	3033	3102	3062	80	920	500	2210	5	1	15958247	487	-9.97	0.94	12	0.07	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2950	3.39	20250304	7390	-58.73	20240325	2905	4.99	20241209	0.77	N	086040	500	79 억	143099	N	N	N	N
70	20250318	130705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3052	-18	5	-0.59	30827899	10143	166.63	3055	3090	3000	3990	2150	3070	3039.33	0.90	845	3113	3091	3073	3051	3033	3102	3062	80	920	500	2210	5	1	15958247	487	-9.97	0.94	12	0.06	-306.00	3251.00	7390	20240325	-58.70	2905	20241209	5.06	4250	-28.19	20250113	2950	3.46	20250304	7390	-58.70	20240325	2905	5.06	20241209	0.77	N	086040	500	79 억	143099	N	N	N	N
71	20250318	120706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-5	5	-0.16	30024065	9879	162.30	3055	3090	3000	3990	2150	3070	3039.18	0.90	884	3113	3091	3073	3051	3033	3102	3062	80	920	500	2210	5	1	15958247	489	-10.02	0.94	12	0.06	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2950	3.90	20250304	7390	-58.53	20240325	2905	5.51	20241209	0.77	N	086040	500	79 억	143099	N	N	N	N
72	20250318	110704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-5	5	-0.16	24086720	7935	130.36	3055	3090	3000	3990	2150	3070	3035.50	0.90	1305	3113	3091	3073	3051	3033	3102	3062	80	920	500	2210	5	1	15958247	489	-10.02	0.94	12	0.05	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2950	3.90	20250304	7390	-58.53	20240325	2905	5.51	20241209	0.77	N	086040	500	79 억	143099	N	N	N	N
73	20250318	100707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	10	2	0.33	20224425	6670	109.58	3055	3090	3000	3990	2150	3070	3032.15	0.90	1030	3113	3091	3073	3051	3033	3102	3062	80	920	500	2210	5	1	15958247	492	-10.07	0.95	12	0.04	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2950	4.41	20250304	7390	-58.32	20240325	2905	6.02	20241209	0.77	N	086040	500	79 억	143099	N	N	N	N
74	20250318	090709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	20	2	0.65	451610	147	2.41	3055	3090	3055	3990	2150	3070	3072.18	0.90	-1	3113	3091	3073	3051	3033	3102	3062	80	920	500	2210	5	1	15958247	493	-10.10	0.95	12	0.00	-306.00	3251.00	7390	20240325	-58.19	2905	20241209	6.37	4250	-27.29	20250113	2950	4.75	20250304	7390	-58.19	20240325	2905	6.37	20241209	0.77	N	086040	500	79 억	143099	N	N	N	N
75	20250317	160704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	15	2	0.49	18726760	6087	141.16	3055	3095	3055	3970	2140	3055	3076.52	0.90	-180	3098	3076	3063	3041	3028	3087	3052	80	915	500	2190	5	1	15958247	490	-10.03	0.94	12	0.04	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2950	4.07	20250304	7390	-58.46	20240325	2905	5.68	20241209	0.74	N	086040	500	79 억	143279	N	N	N	N
76	20250317	150703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	30	2	0.98	15352790	4988	115.68	3055	3095	3055	3970	2140	3055	3077.95	0.90	-169	3098	3076	3063	3041	3028	3087	3052	80	915	500	2190	5	1	15958247	492	-10.08	0.95	12	0.03	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2950	4.58	20250304	7390	-58.25	20240325	2905	6.20	20241209	0.74	N	086040	500	79 억	143279	N	N	N	N
77	20250317	140705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	40	2	1.31	11983805	3897	90.38	3055	3095	3055	3970	2140	3055	3075.14	0.90	-215	3098	3076	3063	3041	3028	3087	3052	80	915	500	2190	5	1	15958247	494	-10.11	0.95	12	0.02	-306.00	3251.00	7390	20240325	-58.12	2905	20241209	6.54	4250	-27.18	20250113	2950	4.92	20250304	7390	-58.12	20240325	2905	6.54	20241209	0.74	N	086040	500	79 억	143279	N	N	N	N
78	20250317	130704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	30	2	0.98	9446130	3072	71.24	3055	3090	3055	3970	2140	3055	3074.91	0.90	-230	3098	3076	3063	3041	3028	3087	3052	80	915	500	2190	5	1	15958247	492	-10.08	0.95	12	0.02	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2950	4.58	20250304	7390	-58.25	20240325	2905	6.20	20241209	0.74	N	086040	500	79 억	143279	N	N	N	N
79	20250317	120703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	35	2	1.15	8336765	2710	62.85	3055	3090	3055	3970	2140	3055	3076.30	0.90	-227	3098	3076	3063	3041	3028	3087	3052	80	915	500	2190	5	1	15958247	493	-10.10	0.95	12	0.02	-306.00	3251.00	7390	20240325	-58.19	2905	20241209	6.37	4250	-27.29	20250113	2950	4.75	20250304	7390	-58.19	20240325	2905	6.37	20241209	0.74	N	086040	500	79 억	143279	N	N	N	N
80	20250317	110705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	35	2	1.15	8256545	2684	62.24	3055	3090	3055	3970	2140	3055	3076.21	0.90	-206	3098	3076	3063	3041	3028	3087	3052	80	915	500	2190	5	1	15958247	493	-10.10	0.95	12	0.02	-306.00	3251.00	7390	20240325	-58.19	2905	20241209	6.37	4250	-27.29	20250113	2950	4.75	20250304	7390	-58.19	20240325	2905	6.37	20241209	0.74	N	086040	500	79 억	143279	N	N	N	N
81	20250317	100703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	10	2	0.33	829715	270	6.26	3055	3090	3055	3970	2140	3055	3073.02	0.90	-79	3098	3076	3063	3041	3028	3087	3052	80	915	500	2190	5	1	15958247	489	-10.02	0.94	12	0.00	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2950	3.90	20250304	7390	-58.53	20240325	2905	5.51	20241209	0.74	N	086040	500	79 억	143279	N	N	N	N
82	20250317	090705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	15	2	0.49	122350	40	0.93	3055	3070	3055	3970	2140	3055	3058.75	0.90	-22	3098	3076	3063	3041	3028	3087	3052	80	915	500	2190	5	1	15958247	490	-10.03	0.94	12	0.00	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2950	4.07	20250304	7390	-58.46	20240325	2905	5.68	20241209	0.74	N	086040	500	79 억	143279	N	N	N	N
83	20250314	160702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	0	3	0.00	13208195	4312	19.26	3050	3085	3050	3970	2140	3055	3063.16	0.89	874	3168	3111	3083	3026	2998	3097	3012	80	915	500	2190	5	1	15958247	488	-9.98	0.94	12	0.03	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2950	3.56	20250304	7390	-58.66	20240325	2905	5.16	20241209	0.70	N	086040	500	79 억	142405	N	N	N	N
84	20250314	150706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	15	2	0.49	11909220	3887	17.36	3050	3085	3050	3970	2140	3055	3063.86	0.89	907	3168	3111	3083	3026	2998	3097	3012	80	915	500	2190	5	1	15958247	490	-10.03	0.94	12	0.02	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2950	4.07	20250304	7390	-58.46	20240325	2905	5.68	20241209	0.70	N	086040	500	79 억	142405	N	N	N	N
85	20250314	140701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	20	2	0.65	10931200	3567	15.93	3050	3085	3050	3970	2140	3055	3064.54	0.89	894	3168	3111	3083	3026	2998	3097	3012	80	915	500	2190	5	1	15958247	491	-10.05	0.95	12	0.02	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2950	4.24	20250304	7390	-58.39	20240325	2905	5.85	20241209	0.70	N	086040	500	79 억	142405	N	N	N	N
86	20250314	130701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	25	2	0.82	10894330	3555	15.88	3050	3085	3050	3970	2140	3055	3064.51	0.89	894	3168	3111	3083	3026	2998	3097	3012	80	915	500	2190	5	1	15958247	492	-10.07	0.95	12	0.02	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2950	4.41	20250304	7390	-58.32	20240325	2905	6.02	20241209	0.70	N	086040	500	79 억	142405	N	N	N	N
87	20250314	120704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	25	2	0.82	8255760	2693	12.03	3050	3085	3050	3970	2140	3055	3065.64	0.89	827	3168	3111	3083	3026	2998	3097	3012	80	915	500	2190	5	1	15958247	492	-10.07	0.95	12	0.02	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2950	4.41	20250304	7390	-58.32	20240325	2905	6.02	20241209	0.70	N	086040	500	79 억	142405	N	N	N	N
88	20250314	110702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	5	2	0.16	2799620	913	4.08	3050	3085	3050	3970	2140	3055	3066.40	0.89	160	3168	3111	3083	3026	2998	3097	3012	80	915	500	2190	5	1	15958247	488	-10.00	0.94	12	0.01	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2950	3.73	20250304	7390	-58.59	20240325	2905	5.34	20241209	0.70	N	086040	500	79 억	142405	N	N	N	N
89	20250314	100702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	30	2	0.98	1009450	329	1.47	3050	3085	3050	3970	2140	3055	3068.24	0.89	115	3168	3111	3083	3026	2998	3097	3012	80	915	500	2190	5	1	15958247	492	-10.08	0.95	12	0.00	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2950	4.58	20250304	7390	-58.25	20240325	2905	6.20	20241209	0.70	N	086040	500	79 억	142405	N	N	N	N
90	20250314	090705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-5	5	-0.16	465290	152	0.68	3050	3075	3050	3970	2140	3055	3061.12	0.89	92	3168	3111	3083	3026	2998	3097	3012	80	915	500	2190	5	1	15958247	487	-9.97	0.94	12	0.00	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2950	3.39	20250304	7390	-58.73	20240325	2905	4.99	20241209	0.70	N	086040	500	79 억	142405	N	N	N	N
91	20250313	160657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-70	5	-2.24	69280105	22384	109.96	3095	3140	3055	4060	2190	3125	3095.11	0.81	-1459	3185	3155	3105	3075	3025	3170	3090	80	935	500	2250	5	1	15958247	488	-9.98	0.94	12	0.14	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2950	3.56	20250304	7390	-58.66	20240325	2905	5.16	20241209	0.66	N	086040	500	79 억	129264	N	N	N	N
92	20250313	150658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-50	5	-1.60	67193327	21702	106.61	3095	3140	3065	4060	2190	3125	3096.18	0.81	-1218	3185	3155	3105	3075	3025	3170	3090	80	935	500	2250	5	1	15958247	491	-10.05	0.95	12	0.14	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2950	4.24	20250304	7390	-58.39	20240325	2905	5.85	20241209	0.66	N	086040	500	79 억	129264	N	N	N	N
93	20250313	140657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-45	5	-1.44	52710455	16986	83.44	3095	3140	3070	4060	2190	3125	3103.17	0.81	-1209	3185	3155	3105	3075	3025	3170	3090	80	935	500	2250	5	1	15958247	492	-10.07	0.95	12	0.11	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2950	4.41	20250304	7390	-58.32	20240325	2905	6.02	20241209	0.66	N	086040	500	79 억	129264	N	N	N	N
94	20250313	130658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3110	-15	5	-0.48	19841880	6386	31.37	3095	3135	3080	4060	2190	3125	3107.09	0.81	-1040	3185	3155	3105	3075	3025	3170	3090	80	935	500	2250	5	1	15958247	496	-10.16	0.96	12	0.04	-306.00	3251.00	7390	20240325	-57.92	2905	20241209	7.06	4250	-26.82	20250113	2950	5.42	20250304	7390	-57.92	20240325	2905	7.06	20241209	0.66	N	086040	500	79 억	129264	N	N	N	N
95	20250313	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	-10	5	-0.32	12820585	4129	20.28	3095	3135	3080	4060	2190	3125	3105.01	0.81	-946	3185	3155	3105	3075	3025	3170	3090	80	935	500	2250	5	1	15958247	497	-10.18	0.96	12	0.03	-306.00	3251.00	7390	20240325	-57.85	2905	20241209	7.23	4250	-26.71	20250113	2950	5.59	20250304	7390	-57.85	20240325	2905	7.23	20241209	0.66	N	086040	500	79 억	129264	N	N	N	N
96	20250313	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3115	-10	5	-0.32	10459840	3369	16.55	3095	3135	3080	4060	2190	3125	3104.73	0.81	-513	3185	3155	3105	3075	3025	3170	3090	80	935	500	2250	5	1	15958247	497	-10.18	0.96	12	0.02	-306.00	3251.00	7390	20240325	-57.85	2905	20241209	7.23	4250	-26.71	20250113	2950	5.59	20250304	7390	-57.85	20240325	2905	7.23	20241209	0.66	N	086040	500	79 억	129264	N	N	N	N
97	20250313	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	5	2	0.16	7977805	2570	12.62	3095	3135	3080	4060	2190	3125	3104.20	0.81	-480	3185	3155	3105	3075	3025	3170	3090	80	935	500	2250	5	1	15958247	499	-10.23	0.96	12	0.02	-306.00	3251.00	7390	20240325	-57.65	2905	20241209	7.75	4250	-26.35	20250113	2950	6.10	20250304	7390	-57.65	20240325	2905	7.75	20241209	0.66	N	086040	500	79 억	129264	N	N	N	N
98	20250313	090659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	10	2	0.32	65110	21	0.10	3095	3135	3095	4060	2190	3125	3100.48	0.81	-2	3185	3155	3105	3075	3025	3170	3090	80	935	500	2250	5	1	15958247	500	-10.25	0.96	12	0.00	-306.00	3251.00	7390	20240325	-57.58	2905	20241209	7.92	4250	-26.24	20250113	2950	6.27	20250304	7390	-57.58	20240325	2905	7.92	20241209	0.66	N	086040	500	79 억	129264	N	N	N	N
99	20250312	160654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	55	2	1.79	63139683	20357	139.03	3055	3135	3055	3990	2150	3070	3101.62	0.80	953	3160	3115	3055	3010	2950	3085	2980	80	920	500	2210	5	1	15958247	499	-10.21	0.96	12	0.13	-306.00	3251.00	7390	20240325	-57.71	2905	20241209	7.57	4250	-26.47	20250113	2950	5.93	20250304	7390	-57.71	20240325	2905	7.57	20241209	0.64	N	086040	500	79 억	128311	N	N	N	N
100	20250312	150656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3120	50	2	1.63	59952273	19337	132.07	3055	3135	3055	3990	2150	3070	3100.39	0.80	954	3160	3115	3055	3010	2950	3085	2980	80	920	500	2210	5	1	15958247	498	-10.20	0.96	12	0.12	-306.00	3251.00	7390	20240325	-57.78	2905	20241209	7.40	4250	-26.59	20250113	2950	5.76	20250304	7390	-57.78	20240325	2905	7.40	20241209	0.64	N	086040	500	79 억	128311	N	N	N	N
101	20250312	140654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	55	2	1.79	29616148	9510	64.95	3055	3135	3055	3990	2150	3070	3114.21	0.80	633	3160	3115	3055	3010	2950	3085	2980	80	920	500	2210	5	1	15958247	499	-10.21	0.96	12	0.06	-306.00	3251.00	7390	20240325	-57.71	2905	20241209	7.57	4250	-26.47	20250113	2950	5.93	20250304	7390	-57.71	20240325	2905	7.57	20241209	0.64	N	086040	500	79 억	128311	N	N	N	N
102	20250312	130653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	60	2	1.95	28712848	9221	62.98	3055	3135	3055	3990	2150	3070	3113.85	0.80	595	3160	3115	3055	3010	2950	3085	2980	80	920	500	2210	5	1	15958247	499	-10.23	0.96	12	0.06	-306.00	3251.00	7390	20240325	-57.65	2905	20241209	7.75	4250	-26.35	20250113	2950	6.10	20250304	7390	-57.65	20240325	2905	7.75	20241209	0.64	N	086040	500	79 억	128311	N	N	N	N
103	20250312	120656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	60	2	1.95	14732713	4726	32.28	3055	3135	3055	3990	2150	3070	3117.37	0.80	501	3160	3115	3055	3010	2950	3085	2980	80	920	500	2210	5	1	15958247	499	-10.23	0.96	12	0.03	-306.00	3251.00	7390	20240325	-57.65	2905	20241209	7.75	4250	-26.35	20250113	2950	6.10	20250304	7390	-57.65	20240325	2905	7.75	20241209	0.64	N	086040	500	79 억	128311	N	N	N	N
104	20250312	110651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	60	2	1.95	13674815	4388	29.97	3055	3135	3055	3990	2150	3070	3116.41	0.80	493	3160	3115	3055	3010	2950	3085	2980	80	920	500	2210	5	1	15958247	499	-10.23	0.96	12	0.03	-306.00	3251.00	7390	20240325	-57.65	2905	20241209	7.75	4250	-26.35	20250113	2950	6.10	20250304	7390	-57.65	20240325	2905	7.75	20241209	0.64	N	086040	500	79 억	128311	N	N	N	N
105	20250312	100652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3130	60	2	1.95	9066230	2915	19.91	3055	3135	3055	3990	2150	3070	3110.20	0.80	209	3160	3115	3055	3010	2950	3085	2980	80	920	500	2210	5	1	15958247	499	-10.23	0.96	12	0.02	-306.00	3251.00	7390	20240325	-57.65	2905	20241209	7.75	4250	-26.35	20250113	2950	6.10	20250304	7390	-57.65	20240325	2905	7.75	20241209	0.64	N	086040	500	79 억	128311	N	N	N	N
106	20250312	090657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	20	2	0.65	960115	314	2.14	3055	3090	3055	3990	2150	3070	3057.69	0.80	196	3160	3115	3055	3010	2950	3085	2980	80	920	500	2210	5	1	15958247	493	-10.10	0.95	12	0.00	-306.00	3251.00	7390	20240325	-58.19	2905	20241209	6.37	4250	-27.29	20250113	2950	4.75	20250304	7390	-58.19	20240325	2905	6.37	20241209	0.64	N	086040	500	79 억	128311	N	N	N	N
107	20250311	160648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-25	5	-0.81	44667759	14642	107.54	3090	3100	2995	4020	2170	3095	3050.66	0.80	755	3128	3111	3088	3071	3048	3115	3075	80	925	500	2220	5	1	15958247	490	-10.03	0.94	12	0.09	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2950	4.07	20250304	7390	-58.46	20240325	2905	5.68	20241209	0.62	N	086040	500	79 억	127555	N	N	N	N
108	20250311	150651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-15	5	-0.48	39152039	12840	94.30	3090	3100	2995	4020	2170	3095	3049.22	0.80	757	3128	3111	3088	3071	3048	3115	3075	80	925	500	2220	5	1	15958247	492	-10.07	0.95	12	0.08	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2950	4.41	20250304	7390	-58.32	20240325	2905	6.02	20241209	0.62	N	086040	500	79 억	127555	N	N	N	N
109	20250311	140651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-5	5	-0.16	35137911	11530	84.68	3090	3100	2995	4020	2170	3095	3047.52	0.80	731	3128	3111	3088	3071	3048	3115	3075	80	925	500	2220	5	1	15958247	493	-10.10	0.95	12	0.07	-306.00	3251.00	7390	20240325	-58.19	2905	20241209	6.37	4250	-27.29	20250113	2950	4.75	20250304	7390	-58.19	20240325	2905	6.37	20241209	0.62	N	086040	500	79 억	127555	N	N	N	N
110	20250311	130651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-25	5	-0.81	28743196	9448	69.39	3090	3090	2995	4020	2170	3095	3042.25	0.80	2425	3128	3111	3088	3071	3048	3115	3075	80	925	500	2220	5	1	15958247	490	-10.03	0.94	12	0.06	-306.00	3251.00	7390	20240325	-58.46	2905	20241209	5.68	4250	-27.76	20250113	2950	4.07	20250304	7390	-58.46	20240325	2905	5.68	20241209	0.62	N	086040	500	79 억	127555	N	N	N	N
111	20250311	120650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-35	5	-1.13	20670661	6808	50.00	3090	3090	2995	4020	2170	3095	3036.23	0.80	1578	3128	3111	3088	3071	3048	3115	3075	80	925	500	2220	5	1	15958247	488	-10.00	0.94	12	0.04	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2950	3.73	20250304	7390	-58.59	20240325	2905	5.34	20241209	0.62	N	086040	500	79 억	127555	N	N	N	N
112	20250311	110649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-55	5	-1.78	14673665	4836	35.52	3090	3090	2995	4020	2170	3095	3034.26	0.80	1518	3128	3111	3088	3071	3048	3115	3075	80	925	500	2220	5	1	15958247	485	-9.93	0.94	12	0.03	-306.00	3251.00	7390	20240325	-58.86	2905	20241209	4.65	4250	-28.47	20250113	2950	3.05	20250304	7390	-58.86	20240325	2905	4.65	20241209	0.62	N	086040	500	79 억	127555	N	N	N	N
113	20250311	100652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-60	5	-1.94	12554070	4138	30.39	3090	3090	2995	4020	2170	3095	3033.85	0.80	1620	3128	3111	3088	3071	3048	3115	3075	80	925	500	2220	5	1	15958247	484	-9.92	0.93	12	0.03	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2950	2.88	20250304	7390	-58.93	20240325	2905	4.48	20241209	0.62	N	086040	500	79 억	127555	N	N	N	N
114	20250311	090652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-30	5	-0.97	9045330	2982	21.90	3090	3090	2995	4020	2170	3095	3033.31	0.80	1631	3128	3111	3088	3071	3048	3115	3075	80	925	500	2220	5	1	15958247	489	-10.02	0.94	12	0.02	-306.00	3251.00	7390	20240325	-58.53	2905	20241209	5.51	4250	-27.88	20250113	2950	3.90	20250304	7390	-58.53	20240325	2905	5.51	20241209	0.62	N	086040	500	79 억	127555	N	N	N	N
115	20250310	160645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	0	3	0.00	41926325	13616	33.73	3095	3105	3065	4020	2170	3095	3079.17	0.81	-1553	3175	3135	3065	3025	2955	3155	3045	80	925	500	2220	5	1	15958247	494	-10.11	0.95	12	0.09	-306.00	3251.00	7390	20240325	-58.12	2905	20241209	6.54	4250	-27.18	20250113	2950	4.92	20250304	7390	-58.12	20240325	2905	6.54	20241209	0.63	N	086040	500	79 억	129108	N	N	N	N
116	20250310	150649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-20	5	-0.65	40971160	13307	32.97	3095	3105	3065	4020	2170	3095	3078.92	0.81	-1508	3175	3135	3065	3025	2955	3155	3045	80	925	500	2220	5	1	15958247	491	-10.05	0.95	12	0.08	-306.00	3251.00	7390	20240325	-58.39	2905	20241209	5.85	4250	-27.65	20250113	2950	4.24	20250304	7390	-58.39	20240325	2905	5.85	20241209	0.63	N	086040	500	79 억	129108	N	N	N	N
117	20250310	140648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-5	5	-0.16	34303845	11143	27.60	3095	3105	3065	4020	2170	3095	3078.51	0.81	-1495	3175	3135	3065	3025	2955	3155	3045	80	925	500	2220	5	1	15958247	493	-10.10	0.95	12	0.07	-306.00	3251.00	7390	20240325	-58.19	2905	20241209	6.37	4250	-27.29	20250113	2950	4.75	20250304	7390	-58.19	20240325	2905	6.37	20241209	0.63	N	086040	500	79 억	129108	N	N	N	N
118	20250310	130647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	0	3	0.00	32402055	10527	26.08	3095	3105	3065	4020	2170	3095	3078.00	0.81	-1498	3175	3135	3065	3025	2955	3155	3045	80	925	500	2220	5	1	15958247	494	-10.11	0.95	12	0.07	-306.00	3251.00	7390	20240325	-58.12	2905	20241209	6.54	4250	-27.18	20250113	2950	4.92	20250304	7390	-58.12	20240325	2905	6.54	20241209	0.63	N	086040	500	79 억	129108	N	N	N	N
119	20250310	120646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	5	2	0.16	21624225	7018	17.39	3095	3105	3065	4020	2170	3095	3081.25	0.81	-1068	3175	3135	3065	3025	2955	3155	3045	80	925	500	2220	5	1	15958247	495	-10.13	0.95	12	0.04	-306.00	3251.00	7390	20240325	-58.05	2905	20241209	6.71	4250	-27.06	20250113	2950	5.08	20250304	7390	-58.05	20240325	2905	6.71	20241209	0.63	N	086040	500	79 억	129108	N	N	N	N
120	20250310	110645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	0	3	0.00	16395210	5325	13.19	3095	3105	3065	4020	2170	3095	3078.91	0.81	-990	3175	3135	3065	3025	2955	3155	3045	80	925	500	2220	5	1	15958247	494	-10.11	0.95	12	0.03	-306.00	3251.00	7390	20240325	-58.12	2905	20241209	6.54	4250	-27.18	20250113	2950	4.92	20250304	7390	-58.12	20240325	2905	6.54	20241209	0.63	N	086040	500	79 억	129108	N	N	N	N
121	20250310	100647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	-5	5	-0.16	12572755	4083	10.11	3095	3105	3065	4020	2170	3095	3079.29	0.81	-1079	3175	3135	3065	3025	2955	3155	3045	80	925	500	2220	5	1	15958247	493	-10.10	0.95	12	0.03	-306.00	3251.00	7390	20240325	-58.19	2905	20241209	6.37	4250	-27.29	20250113	2950	4.75	20250304	7390	-58.19	20240325	2905	6.37	20241209	0.63	N	086040	500	79 억	129108	N	N	N	N
122	20250310	090647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-10	5	-0.32	2177525	704	1.74	3095	3105	3085	4020	2170	3095	3093.08	0.81	-595	3175	3135	3065	3025	2955	3155	3045	80	925	500	2220	5	1	15958247	492	-10.08	0.95	12	0.00	-306.00	3251.00	7390	20240325	-58.25	2905	20241209	6.20	4250	-27.41	20250113	2950	4.58	20250304	7390	-58.25	20240325	2905	6.20	20241209	0.63	N	086040	500	79 억	129108	N	N	N	N
123	20250307	160644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	85	2	2.82	122890915	40201	258.64	3010	3105	2995	3910	2110	3010	3056.91	0.74	10429	3050	3030	3010	2990	2970	3040	3000	80	900	500	2160	5	1	15958247	494	-10.11	0.95	12	0.25	-306.00	3251.00	7390	20240325	-58.12	2905	20241209	6.54	4250	-27.18	20250113	2950	4.92	20250304	7390	-58.12	20240325	2905	6.54	20241209	0.69	N	086040	500	79 억	118680	N	N	N	N
124	20250307	150648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	90	2	2.99	117155535	38342	246.68	3010	3105	2995	3910	2110	3010	3055.54	0.74	10365	3050	3030	3010	2990	2970	3040	3000	80	900	500	2160	5	1	15958247	495	-10.13	0.95	12	0.24	-306.00	3251.00	7390	20240325	-58.05	2905	20241209	6.71	4250	-27.06	20250113	2950	5.08	20250304	7390	-58.05	20240325	2905	6.71	20241209	0.69	N	086040	500	79 억	118680	N	N	N	N
125	20250307	140645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3105	95	2	3.16	95631430	31385	201.92	3010	3105	2995	3910	2110	3010	3047.04	0.74	10389	3050	3030	3010	2990	2970	3040	3000	80	900	500	2160	5	1	15958247	496	-10.15	0.96	12	0.20	-306.00	3251.00	7390	20240325	-57.98	2905	20241209	6.88	4250	-26.94	20250113	2950	5.25	20250304	7390	-57.98	20240325	2905	6.88	20241209	0.69	N	086040	500	79 억	118680	N	N	N	N
126	20250307	130646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	70	2	2.33	84077715	27640	177.83	3010	3080	2995	3910	2110	3010	3041.89	0.74	10345	3050	3030	3010	2990	2970	3040	3000	80	900	500	2160	5	1	15958247	492	-10.07	0.95	12	0.17	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2950	4.41	20250304	7390	-58.32	20240325	2905	6.02	20241209	0.69	N	086040	500	79 억	118680	N	N	N	N
127	20250307	120647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	45	2	1.50	67251070	22122	142.33	3010	3080	2995	3910	2110	3010	3040.01	0.74	6015	3050	3030	3010	2990	2970	3040	3000	80	900	500	2160	5	1	15958247	488	-9.98	0.94	12	0.14	-306.00	3251.00	7390	20240325	-58.66	2905	20241209	5.16	4250	-28.12	20250113	2950	3.56	20250304	7390	-58.66	20240325	2905	5.16	20241209	0.69	N	086040	500	79 억	118680	N	N	N	N
128	20250307	110646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	70	2	2.33	31228000	10279	66.13	3010	3080	2995	3910	2110	3010	3038.04	0.74	5991	3050	3030	3010	2990	2970	3040	3000	80	900	500	2160	5	1	15958247	492	-10.07	0.95	12	0.06	-306.00	3251.00	7390	20240325	-58.32	2905	20241209	6.02	4250	-27.53	20250113	2950	4.41	20250304	7390	-58.32	20240325	2905	6.02	20241209	0.69	N	086040	500	79 억	118680	N	N	N	N
129	20250307	100644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	5	2	0.17	2196835	731	4.70	3010	3015	2995	3910	2110	3010	3005.25	0.74	235	3050	3030	3010	2990	2970	3040	3000	80	900	500	2160	5	1	15958247	481	-9.85	0.93	12	0.00	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2950	2.20	20250304	7390	-59.20	20240325	2905	3.79	20241209	0.69	N	086040	500	79 억	118680	N	N	N	N
130	20250307	090648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	5	2	0.17	27095	9	0.06	3010	3015	3010	3910	2110	3010	3010.56	0.74	-3	3050	3030	3010	2990	2970	3040	3000	80	900	500	2160	5	1	15958247	481	-9.85	0.93	12	0.00	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2950	2.20	20250304	7390	-59.20	20240325	2905	3.79	20241209	0.69	N	086040	500	79 억	118680	N	N	N	N
131	20250306	160642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-5	5	-0.17	46415760	15443	84.73	3000	3030	2990	3915	2115	3015	3005.62	0.72	-2166	3088	3051	3023	2986	2958	3037	2972	80	900	500	2170	5	1	15958247	480	-9.84	0.93	12	0.10	-306.00	3251.00	7390	20240325	-59.27	2905	20241209	3.61	4250	-29.18	20250113	2950	2.03	20250304	7390	-59.27	20240325	2905	3.61	20241209	0.69	N	086040	500	79 억	114141	N	N	N	N
132	20250306	150641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-5	5	-0.17	44570725	14830	81.36	3000	3030	2990	3915	2115	3015	3005.44	0.72	-2164	3088	3051	3023	2986	2958	3037	2972	80	900	500	2170	5	1	15958247	480	-9.84	0.93	12	0.09	-306.00	3251.00	7390	20240325	-59.27	2905	20241209	3.61	4250	-29.18	20250113	2950	2.03	20250304	7390	-59.27	20240325	2905	3.61	20241209	0.69	N	086040	500	79 억	114141	N	N	N	N
133	20250306	140641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	5	2	0.17	39069864	12998	71.31	3000	3030	2990	3915	2115	3015	3005.84	0.72	-2137	3088	3051	3023	2986	2958	3037	2972	80	900	500	2170	5	1	15958247	482	-9.87	0.93	12	0.08	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2950	2.37	20250304	7390	-59.13	20240325	2905	3.96	20241209	0.69	N	086040	500	79 억	114141	N	N	N	N
134	20250306	130642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-10	5	-0.33	37931904	12619	69.23	3000	3030	2990	3915	2115	3015	3005.94	0.72	-2130	3088	3051	3023	2986	2958	3037	2972	80	900	500	2170	5	1	15958247	480	-9.82	0.92	12	0.08	-306.00	3251.00	7390	20240325	-59.34	2905	20241209	3.44	4250	-29.29	20250113	2950	1.86	20250304	7390	-59.34	20240325	2905	3.44	20241209	0.69	N	086040	500	79 억	114141	N	N	N	N
135	20250306	120641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	15	2	0.50	15234224	5059	27.76	3000	3030	3000	3915	2115	3015	3011.31	0.72	-2361	3088	3051	3023	2986	2958	3037	2972	80	900	500	2170	5	1	15958247	484	-9.90	0.93	12	0.03	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2950	2.71	20250304	7390	-59.00	20240325	2905	4.30	20241209	0.69	N	086040	500	79 억	114141	N	N	N	N
136	20250306	110639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	10	2	0.33	13867224	4606	25.27	3000	3025	3000	3915	2115	3015	3010.69	0.72	-2362	3088	3051	3023	2986	2958	3037	2972	80	900	500	2170	5	1	15958247	483	-9.89	0.93	12	0.03	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2950	2.54	20250304	7390	-59.07	20240325	2905	4.13	20241209	0.69	N	086040	500	79 억	114141	N	N	N	N
137	20250306	100641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	10	2	0.33	12225490	4062	22.29	3000	3025	3000	3915	2115	3015	3009.72	0.72	-2345	3088	3051	3023	2986	2958	3037	2972	80	900	500	2170	5	1	15958247	483	-9.89	0.93	12	0.03	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2950	2.54	20250304	7390	-59.07	20240325	2905	4.13	20241209	0.69	N	086040	500	79 억	114141	N	N	N	N
138	20250306	090644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3002	-13	5	-0.43	561002	187	1.03	3000	3002	3000	3915	2115	3015	3000.01	0.72	-155	3088	3051	3023	2986	2958	3037	2972	80	900	500	2170	5	1	15958247	479	-9.81	0.92	12	0.00	-306.00	3251.00	7390	20240325	-59.38	2905	20241209	3.34	4250	-29.36	20250113	2950	1.76	20250304	7390	-59.38	20240325	2905	3.34	20241209	0.69	N	086040	500	79 억	114141	N	N	N	N
139	20250305	160634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-15	5	-0.50	53979402	17922	43.26	3045	3060	2995	3935	2125	3030	3011.90	0.72	-66	3110	3070	3010	2970	2910	3090	2990	80	905	500	2180	5	1	15958247	481	-9.85	0.93	12	0.11	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2950	2.20	20250304	7390	-59.20	20240325	2905	3.79	20241209	0.70	N	086040	500	79 억	114132	N	N	N	N
140	20250305	150637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-15	5	-0.50	51040127	16945	40.90	3045	3060	2995	3935	2125	3030	3012.11	0.72	73	3110	3070	3010	2970	2910	3090	2990	80	905	500	2180	5	1	15958247	481	-9.85	0.93	12	0.11	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2950	2.20	20250304	7390	-59.20	20240325	2905	3.79	20241209	0.70	N	086040	500	79 억	114132	N	N	N	N
141	20250305	140635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-15	5	-0.50	49259015	16353	39.47	3045	3060	2995	3935	2125	3030	3012.23	0.72	111	3110	3070	3010	2970	2910	3090	2990	80	905	500	2180	5	1	15958247	481	-9.85	0.93	12	0.10	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2950	2.20	20250304	7390	-59.20	20240325	2905	3.79	20241209	0.70	N	086040	500	79 억	114132	N	N	N	N
142	20250305	130634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-10	5	-0.33	47620030	15807	38.16	3045	3060	3000	3935	2125	3030	3012.59	0.72	562	3110	3070	3010	2970	2910	3090	2990	80	905	500	2180	5	1	15958247	482	-9.87	0.93	12	0.10	-306.00	3251.00	7390	20240325	-59.13	2905	20241209	3.96	4250	-28.94	20250113	2950	2.37	20250304	7390	-59.13	20240325	2905	3.96	20241209	0.70	N	086040	500	79 억	114132	N	N	N	N
143	20250305	120636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-15	5	-0.50	28859185	9565	23.09	3045	3060	3005	3935	2125	3030	3017.17	0.72	565	3110	3070	3010	2970	2910	3090	2990	80	905	500	2180	5	1	15958247	481	-9.85	0.93	12	0.06	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2950	2.20	20250304	7390	-59.20	20240325	2905	3.79	20241209	0.70	N	086040	500	79 억	114132	N	N	N	N
144	20250305	110632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-15	5	-0.50	15515620	5140	12.41	3045	3060	3005	3935	2125	3030	3018.60	0.72	-25	3110	3070	3010	2970	2910	3090	2990	80	905	500	2180	5	1	15958247	481	-9.85	0.93	12	0.03	-306.00	3251.00	7390	20240325	-59.20	2905	20241209	3.79	4250	-29.06	20250113	2950	2.20	20250304	7390	-59.20	20240325	2905	3.79	20241209	0.70	N	086040	500	79 억	114132	N	N	N	N
145	20250305	100636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3005	-25	5	-0.83	2511000	828	2.00	3045	3060	3005	3935	2125	3030	3032.61	0.72	-31	3110	3070	3010	2970	2910	3090	2990	80	905	500	2180	5	1	15958247	480	-9.82	0.92	12	0.01	-306.00	3251.00	7390	20240325	-59.34	2905	20241209	3.44	4250	-29.29	20250113	2950	1.86	20250304	7390	-59.34	20240325	2905	3.44	20241209	0.70	N	086040	500	79 억	114132	N	N	N	N
146	20250305	090633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	30	2	0.99	423735	139	0.34	3045	3060	3045	3935	2125	3030	3048.45	0.72	128	3110	3070	3010	2970	2910	3090	2990	80	905	500	2180	5	1	15958247	488	-10.00	0.94	12	0.00	-306.00	3251.00	7390	20240325	-58.59	2905	20241209	5.34	4250	-28.00	20250113	2950	3.73	20250304	7390	-58.59	20240325	2905	5.34	20241209	0.70	N	086040	500	79 억	114132	N	N	N	N
147	20250304	160628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	5	2	0.17	124679682	41254	124.48	3025	3050	2950	3930	2120	3025	3022.24	0.75	-6252	3095	3060	3025	2990	2955	3042	2972	80	905	500	2170	5	1	15958247	484	-9.90	0.93	12	0.26	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2950	2.71	20250304	7390	-59.00	20240325	2905	4.30	20241209	0.69	N	086040	500	79 억	120482	N	N	N	N
148	20250304	150624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	25	2	0.83	116478832	38560	116.35	3025	3050	2950	3930	2120	3025	3020.72	0.75	-6030	3095	3060	3025	2990	2955	3042	2972	80	905	500	2170	5	1	15958247	487	-9.97	0.94	12	0.24	-306.00	3251.00	7390	20240325	-58.73	2905	20241209	4.99	4250	-28.24	20250113	2950	3.39	20250304	7390	-58.73	20240325	2905	4.99	20241209	0.69	N	086040	500	79 억	120482	N	N	N	N
149	20250304	140628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	0	3	0.00	79935267	26492	79.93	3025	3050	2950	3930	2120	3025	3017.34	0.75	-7165	3095	3060	3025	2990	2955	3042	2972	80	905	500	2170	5	1	15958247	483	-9.89	0.93	12	0.17	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2950	2.54	20250304	7390	-59.07	20240325	2905	4.13	20241209	0.69	N	086040	500	79 억	120482	N	N	N	N
150	20250304	130626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	20	2	0.66	47320087	15720	47.43	3025	3045	2950	3930	2120	3025	3010.18	0.75	-7957	3095	3060	3025	2990	2955	3042	2972	80	905	500	2170	5	1	15958247	486	-9.95	0.94	12	0.10	-306.00	3251.00	7390	20240325	-58.80	2905	20241209	4.82	4250	-28.35	20250113	2950	3.22	20250304	7390	-58.80	20240325	2905	4.82	20241209	0.69	N	086040	500	79 억	120482	N	N	N	N
151	20250304	120625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	5	2	0.17	28615044	9548	28.81	3025	3045	2950	3930	2120	3025	2996.97	0.75	-5607	3095	3060	3025	2990	2955	3042	2972	80	905	500	2170	5	1	15958247	484	-9.90	0.93	12	0.06	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2950	2.71	20250304	7390	-59.00	20240325	2905	4.30	20241209	0.69	N	086040	500	79 억	120482	N	N	N	N
152	20250304	110627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	5	2	0.17	23049914	7702	23.24	3025	3045	2950	3930	2120	3025	2992.72	0.75	-5313	3095	3060	3025	2990	2955	3042	2972	80	905	500	2170	5	1	15958247	484	-9.90	0.93	12	0.05	-306.00	3251.00	7390	20240325	-59.00	2905	20241209	4.30	4250	-28.71	20250113	2950	2.71	20250304	7390	-59.00	20240325	2905	4.30	20241209	0.69	N	086040	500	79 억	120482	N	N	N	N
153	20250304	100623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	0	3	0.00	20956394	7007	21.14	3025	3045	2950	3930	2120	3025	2990.78	0.75	-5021	3095	3060	3025	2990	2955	3042	2972	80	905	500	2170	5	1	15958247	483	-9.89	0.93	12	0.04	-306.00	3251.00	7390	20240325	-59.07	2905	20241209	4.13	4250	-28.82	20250113	2950	2.54	20250304	7390	-59.07	20240325	2905	4.13	20241209	0.69	N	086040	500	79 억	120482	N	N	N	N
154	20250304	090622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	10	2	0.33	993430	329	0.99	3025	3045	3000	3930	2120	3025	3019.54	0.75	-242	3095	3060	3025	2990	2955	3042	2972	80	905	500	2170	5	1	15958247	484	-9.92	0.93	12	0.00	-306.00	3251.00	7390	20240325	-58.93	2905	20241209	4.48	4250	-28.59	20250113	2980	1.85	20250212	7390	-58.93	20240325	2905	4.48	20241209	0.69	N	086040	500	79 억	120482	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History