KissMeData/048550/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1386	-20	5	-1.42	197676297	141737	124.34	1402	1411	1385	1827	985	1406	1394.71	1.96	-51944	1450	1428	1417	1395	1384	1422	1389	484	421	500	1040	1	1	96714620	1340	-9.49	1.59	12	0.15	-146.00	872.00	2400	20240510	-42.25	1339	20241210	3.51	1706	-18.76	20250220	1341	3.36	20250203	2400	-42.25	20240510	1339	3.51	20241210	2.21	N	048550	500	483 억	1895116	N	N	11246	N	N
3	20250328	150529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1392	-14	5	-1.00	161202551	115454	101.28	1402	1411	1385	1827	985	1406	1396.25	1.96	-45815	1450	1428	1417	1395	1384	1422	1389	484	421	500	1040	1	1	96714620	1346	-9.53	1.60	12	0.12	-146.00	872.00	2400	20240510	-42.00	1339	20241210	3.96	1706	-18.41	20250220	1341	3.80	20250203	2400	-42.00	20240510	1339	3.96	20241210	2.21	N	048550	500	483 억	1895116	N	N	762	N	N
4	20250328	140531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1396	-10	5	-0.71	108101177	77366	67.87	1402	1411	1385	1827	985	1406	1397.27	1.96	-32570	1450	1428	1417	1395	1384	1422	1389	484	421	500	1040	1	1	96714620	1350	-9.56	1.60	12	0.08	-146.00	872.00	2400	20240510	-41.83	1339	20241210	4.26	1706	-18.17	20250220	1341	4.10	20250203	2400	-41.83	20240510	1339	4.26	20241210	2.21	N	048550	500	483 억	1895116	N	N	762	N	N
5	20250328	130530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1398	-8	5	-0.57	100033016	71590	62.80	1402	1411	1385	1827	985	1406	1397.30	1.96	-32518	1450	1428	1417	1395	1384	1422	1389	484	421	500	1040	1	1	96714620	1352	-9.58	1.60	12	0.07	-146.00	872.00	2400	20240510	-41.75	1339	20241210	4.41	1706	-18.05	20250220	1341	4.25	20250203	2400	-41.75	20240510	1339	4.41	20241210	2.21	N	048550	500	483 억	1895116	N	N	762	N	N
6	20250328	120529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1398	-8	5	-0.57	93757631	67100	58.86	1402	1411	1385	1827	985	1406	1397.28	1.96	-32507	1450	1428	1417	1395	1384	1422	1389	484	421	500	1040	1	1	96714620	1352	-9.58	1.60	12	0.07	-146.00	872.00	2400	20240510	-41.75	1339	20241210	4.41	1706	-18.05	20250220	1341	4.25	20250203	2400	-41.75	20240510	1339	4.41	20241210	2.21	N	048550	500	483 억	1895116	N	N	762	N	N
7	20250328	110527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1407	1	2	0.07	85752886	61387	53.85	1402	1411	1385	1827	985	1406	1396.92	1.96	-31018	1450	1428	1417	1395	1384	1422	1389	484	421	500	1040	1	1	96714620	1361	-9.64	1.61	12	0.06	-146.00	872.00	2400	20240510	-41.38	1339	20241210	5.08	1706	-17.53	20250220	1341	4.92	20250203	2400	-41.38	20240510	1339	5.08	20241210	2.21	N	048550	500	483 억	1895116	N	N	762	N	N
8	20250328	100530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1391	-15	5	-1.07	81860030	58608	51.41	1402	1411	1385	1827	985	1406	1396.74	1.96	-31001	1450	1428	1417	1395	1384	1422	1389	484	421	500	1040	1	1	96714620	1345	-9.53	1.60	12	0.06	-146.00	872.00	2400	20240510	-42.04	1339	20241210	3.88	1706	-18.46	20250220	1341	3.73	20250203	2400	-42.04	20240510	1339	3.88	20241210	2.21	N	048550	500	483 억	1895116	N	N	762	N	N
9	20250328	090535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1400	-6	5	-0.43	39918178	28484	24.99	1402	1411	1385	1827	985	1406	1401.42	1.96	-20825	1450	1428	1417	1395	1384	1422	1389	484	421	500	1040	1	1	96714620	1354	-9.59	1.61	12	0.03	-146.00	872.00	2400	20240510	-41.67	1339	20241210	4.56	1706	-17.94	20250220	1341	4.40	20250203	2400	-41.67	20240510	1339	4.56	20241210	2.21	N	048550	500	483 억	1895116	N	N	762	N	N
10	20250327	161431	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1406	-12	5	-0.85	161122352	113989	99.67	1414	1439	1406	1843	993	1418	1413.49	1.96	-4119	1450	1434	1426	1410	1402	1430	1406	484	425	500	1040	1	1	96714620	1360	-9.63	1.61	12	0.12	-146.00	872.00	2400	20240510	-41.42	1339	20241210	5.00	1706	-17.58	20250220	1341	4.85	20250203	2400	-41.42	20240510	1339	5.00	20241210	2.21	N	048550	500	483 억	1897090	N	N	761	N	N
11	20250327	150529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1412	-6	5	-0.42	133706159	94507	82.64	1414	1439	1409	1843	993	1418	1414.77	1.96	-2874	1450	1434	1426	1410	1402	1430	1406	484	425	500	1040	1	1	96714620	1366	-9.67	1.62	12	0.10	-146.00	872.00	2400	20240510	-41.17	1339	20241210	5.45	1706	-17.23	20250220	1341	5.29	20250203	2400	-41.17	20240510	1339	5.45	20241210	2.21	N	048550	500	483 억	1897090	N	N	16115	N	N
12	20250327	140527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1415	-3	5	-0.21	110782115	78259	68.43	1414	1439	1409	1843	993	1418	1415.58	1.96	451	1450	1434	1426	1410	1402	1430	1406	484	425	500	1040	1	1	96714620	1369	-9.69	1.62	12	0.08	-146.00	872.00	2400	20240510	-41.04	1339	20241210	5.68	1706	-17.06	20250220	1341	5.52	20250203	2400	-41.04	20240510	1339	5.68	20241210	2.21	N	048550	500	483 억	1897090	N	N	16115	N	N
13	20250327	130525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1416	-2	5	-0.14	89632913	63298	55.35	1414	1439	1409	1843	993	1418	1416.04	1.96	-1271	1450	1434	1426	1410	1402	1430	1406	484	425	500	1040	1	1	96714620	1369	-9.70	1.62	12	0.07	-146.00	872.00	2400	20240510	-41.00	1339	20241210	5.75	1706	-17.00	20250220	1341	5.59	20250203	2400	-41.00	20240510	1339	5.75	20241210	2.21	N	048550	500	483 억	1897090	N	N	16115	N	N
14	20250327	120531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1417	-1	5	-0.07	78379686	55349	48.40	1414	1439	1409	1843	993	1418	1416.09	1.96	899	1450	1434	1426	1410	1402	1430	1406	484	425	500	1040	1	1	96714620	1370	-9.71	1.62	12	0.06	-146.00	872.00	2400	20240510	-40.96	1339	20241210	5.83	1706	-16.94	20250220	1341	5.67	20250203	2400	-40.96	20240510	1339	5.83	20241210	2.21	N	048550	500	483 억	1897090	N	N	16115	N	N
15	20250327	110530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1416	-2	5	-0.14	53609156	37831	33.08	1414	1439	1409	1843	993	1418	1417.06	1.96	727	1450	1434	1426	1410	1402	1430	1406	484	425	500	1040	1	1	96714620	1369	-9.70	1.62	12	0.04	-146.00	872.00	2400	20240510	-41.00	1339	20241210	5.75	1706	-17.00	20250220	1341	5.59	20250203	2400	-41.00	20240510	1339	5.75	20241210	2.21	N	048550	500	483 억	1897090	N	N	16115	N	N
16	20250327	100526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1420	2	2	0.14	27768798	19590	17.13	1414	1439	1409	1843	993	1418	1417.49	1.96	5382	1450	1434	1426	1410	1402	1430	1406	484	425	500	1040	1	1	96714620	1373	-9.73	1.63	12	0.02	-146.00	872.00	2400	20240510	-40.83	1339	20241210	6.05	1706	-16.76	20250220	1341	5.89	20250203	2400	-40.83	20240510	1339	6.05	20241210	2.21	N	048550	500	483 억	1897090	N	N	16115	N	N
17	20250327	090528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1414	-4	5	-0.28	10536872	7461	6.52	1414	1418	1409	1843	993	1418	1412.09	1.96	518	1450	1434	1426	1410	1402	1430	1406	484	425	500	1040	1	1	96714620	1368	-9.68	1.62	12	0.01	-146.00	872.00	2400	20240510	-41.08	1339	20241210	5.60	1706	-17.12	20250220	1341	5.44	20250203	2400	-41.08	20240510	1339	5.60	20241210	2.21	N	048550	500	483 억	1897090	N	N	16115	N	N
18	20250326	160523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1418	-8	5	-0.56	162762035	114148	124.78	1426	1442	1418	1853	999	1426	1425.91	1.90	15267	1470	1447	1436	1413	1402	1442	1408	484	427	500	1050	1	1	96714620	1371	-9.71	1.63	12	0.12	-146.00	872.00	2400	20240510	-40.92	1339	20241210	5.90	1706	-16.88	20250220	1341	5.74	20250203	2400	-40.92	20240510	1339	5.90	20241210	2.21	N	048550	500	483 억	1841413	N	N	16115	N	N
19	20250326	150522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1429	3	2	0.21	138448034	97024	106.06	1426	1442	1420	1853	999	1426	1426.95	1.90	14498	1470	1447	1436	1413	1402	1442	1408	484	427	500	1050	1	1	96714620	1382	-9.79	1.64	12	0.10	-146.00	872.00	2400	20240510	-40.46	1339	20241210	6.72	1706	-16.24	20250220	1341	6.56	20250203	2400	-40.46	20240510	1339	6.72	20241210	2.21	N	048550	500	483 억	1841413	N	N	3673	N	N
20	20250326	140524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1428	2	2	0.14	126058585	88344	96.57	1426	1442	1420	1853	999	1426	1426.91	1.90	14502	1470	1447	1436	1413	1402	1442	1408	484	427	500	1050	1	1	96714620	1381	-9.78	1.64	12	0.09	-146.00	872.00	2400	20240510	-40.50	1339	20241210	6.65	1706	-16.30	20250220	1341	6.49	20250203	2400	-40.50	20240510	1339	6.65	20241210	2.21	N	048550	500	483 억	1841413	N	N	3673	N	N
21	20250326	130525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1431	5	2	0.35	105587523	73968	80.85	1426	1442	1420	1853	999	1426	1427.48	1.90	11118	1470	1447	1436	1413	1402	1442	1408	484	427	500	1050	1	1	96714620	1384	-9.80	1.64	12	0.08	-146.00	872.00	2400	20240510	-40.38	1339	20241210	6.87	1706	-16.12	20250220	1341	6.71	20250203	2400	-40.38	20240510	1339	6.87	20241210	2.21	N	048550	500	483 억	1841413	N	N	3673	N	N
22	20250326	120527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1434	8	2	0.56	104651458	73313	80.14	1426	1442	1420	1853	999	1426	1427.47	1.90	11104	1470	1447	1436	1413	1402	1442	1408	484	427	500	1050	1	1	96714620	1387	-9.82	1.64	12	0.08	-146.00	872.00	2400	20240510	-40.25	1339	20241210	7.09	1706	-15.94	20250220	1341	6.94	20250203	2400	-40.25	20240510	1339	7.09	20241210	2.21	N	048550	500	483 억	1841413	N	N	3673	N	N
23	20250326	110525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1434	8	2	0.56	86589166	60661	66.31	1426	1442	1420	1853	999	1426	1427.43	1.90	8538	1470	1447	1436	1413	1402	1442	1408	484	427	500	1050	1	1	96714620	1387	-9.82	1.64	12	0.06	-146.00	872.00	2400	20240510	-40.25	1339	20241210	7.09	1706	-15.94	20250220	1341	6.94	20250203	2400	-40.25	20240510	1339	7.09	20241210	2.21	N	048550	500	483 억	1841413	N	N	3673	N	N
24	20250326	100526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1432	6	2	0.42	56869892	39814	43.52	1426	1442	1422	1853	999	1426	1428.41	1.90	4586	1470	1447	1436	1413	1402	1442	1408	484	427	500	1050	1	1	96714620	1385	-9.81	1.64	12	0.04	-146.00	872.00	2400	20240510	-40.33	1339	20241210	6.95	1706	-16.06	20250220	1341	6.79	20250203	2400	-40.33	20240510	1339	6.95	20241210	2.21	N	048550	500	483 억	1841413	N	N	3673	N	N
25	20250326	090525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1437	11	2	0.77	6067643	4249	4.64	1426	1438	1425	1853	999	1426	1428.15	1.90	180	1470	1447	1436	1413	1402	1442	1408	484	427	500	1050	1	1	96714620	1390	-9.84	1.65	12	0.00	-146.00	872.00	2400	20240510	-40.12	1339	20241210	7.32	1706	-15.77	20250220	1341	7.16	20250203	2400	-40.12	20240510	1339	7.32	20241210	2.21	N	048550	500	483 억	1841413	N	N	3673	N	N
26	20250325	160523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1426	-5	5	-0.35	127044273	88763	52.91	1428	1459	1425	1860	1002	1431	1431.28	1.89	3751	1469	1449	1440	1420	1411	1445	1416	484	429	500	1050	1	1	96714620	1379	-9.77	1.64	12	0.09	-146.00	872.00	2400	20240510	-40.58	1339	20241210	6.50	1706	-16.41	20250220	1341	6.34	20250203	2400	-40.58	20240510	1339	6.50	20241210	2.22	N	048550	500	483 억	1823072	N	N	3673	N	N
27	20250325	150523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1435	4	2	0.28	118663352	82895	49.41	1428	1459	1425	1860	1002	1431	1431.49	1.89	3366	1469	1449	1440	1420	1411	1445	1416	484	429	500	1050	1	1	96714620	1388	-9.83	1.65	12	0.09	-146.00	872.00	2400	20240510	-40.21	1339	20241210	7.17	1706	-15.89	20250220	1341	7.01	20250203	2400	-40.21	20240510	1339	7.17	20241210	2.22	N	048550	500	483 억	1823072	N	N	15482	N	N
28	20250325	140520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1426	-5	5	-0.35	104926243	73272	43.68	1428	1459	1425	1860	1002	1431	1432.01	1.89	3745	1469	1449	1440	1420	1411	1445	1416	484	429	500	1050	1	1	96714620	1379	-9.77	1.64	12	0.08	-146.00	872.00	2400	20240510	-40.58	1339	20241210	6.50	1706	-16.41	20250220	1341	6.34	20250203	2400	-40.58	20240510	1339	6.50	20241210	2.22	N	048550	500	483 억	1823072	N	N	15482	N	N
29	20250325	130522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1431	0	3	0.00	92104336	64288	38.32	1428	1459	1425	1860	1002	1431	1432.68	1.89	5684	1469	1449	1440	1420	1411	1445	1416	484	429	500	1050	1	1	96714620	1384	-9.80	1.64	12	0.07	-146.00	872.00	2400	20240510	-40.38	1339	20241210	6.87	1706	-16.12	20250220	1341	6.71	20250203	2400	-40.38	20240510	1339	6.87	20241210	2.22	N	048550	500	483 억	1823072	N	N	15482	N	N
30	20250325	120521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1428	-3	5	-0.21	76598352	53427	31.85	1428	1459	1425	1860	1002	1431	1433.70	1.89	-2064	1469	1449	1440	1420	1411	1445	1416	484	429	500	1050	1	1	96714620	1381	-9.78	1.64	12	0.06	-146.00	872.00	2400	20240510	-40.50	1339	20241210	6.65	1706	-16.30	20250220	1341	6.49	20250203	2400	-40.50	20240510	1339	6.65	20241210	2.22	N	048550	500	483 억	1823072	N	N	15482	N	N
31	20250325	110522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	14	2	0.98	50238063	35006	20.87	1428	1459	1425	1860	1002	1431	1435.13	1.89	-4434	1469	1449	1440	1420	1411	1445	1416	484	429	500	1050	1	1	96714620	1398	-9.90	1.66	12	0.04	-146.00	872.00	2400	20240510	-39.79	1339	20241210	7.92	1706	-15.30	20250220	1341	7.76	20250203	2400	-39.79	20240510	1339	7.92	20241210	2.22	N	048550	500	483 억	1823072	N	N	15482	N	N
32	20250325	100529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	-1	5	-0.07	36933219	25745	15.35	1428	1459	1425	1860	1002	1431	1434.58	1.89	-6665	1469	1449	1440	1420	1411	1445	1416	484	429	500	1050	1	1	96714620	1383	-9.79	1.64	12	0.03	-146.00	872.00	2400	20240510	-40.42	1339	20241210	6.80	1706	-16.18	20250220	1341	6.64	20250203	2400	-40.42	20240510	1339	6.80	20241210	2.22	N	048550	500	483 억	1823072	N	N	15482	N	N
33	20250325	090525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1453	22	2	1.54	3189290	2221	1.32	1428	1459	1428	1860	1002	1431	1435.97	1.89	-294	1469	1449	1440	1420	1411	1445	1416	484	429	500	1050	1	1	96714620	1405	-9.95	1.67	12	0.00	-146.00	872.00	2400	20240510	-39.46	1339	20241210	8.51	1706	-14.83	20250220	1341	8.35	20250203	2400	-39.46	20240510	1339	8.51	20241210	2.22	N	048550	500	483 억	1823072	N	N	15482	N	N
34	20250324	160520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1431	-22	5	-1.51	242116516	167753	99.37	1449	1460	1431	1888	1018	1453	1443.32	1.86	6698	1481	1466	1438	1423	1395	1474	1431	484	435	500	1070	1	1	96714620	1384	-9.80	1.64	12	0.17	-146.00	872.00	2400	20240510	-40.38	1339	20241210	6.87	1706	-16.12	20250220	1341	6.71	20250203	2400	-40.38	20240510	1339	6.87	20241210	2.24	N	048550	500	483 억	1795841	N	N	15482	N	N
35	20250324	150524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1440	-13	5	-0.89	214808820	148724	88.09	1449	1460	1431	1888	1018	1453	1444.35	1.86	8195	1481	1466	1438	1423	1395	1474	1431	484	435	500	1070	1	1	96714620	1393	-9.86	1.65	12	0.15	-146.00	872.00	2400	20240510	-40.00	1339	20241210	7.54	1706	-15.59	20250220	1341	7.38	20250203	2400	-40.00	20240510	1339	7.54	20241210	2.24	N	048550	500	483 억	1795841	N	N	0	N	N
36	20250324	140524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	-8	5	-0.55	150203652	103777	61.47	1449	1460	1435	1888	1018	1453	1447.37	1.86	10489	1481	1466	1438	1423	1395	1474	1431	484	435	500	1070	1	1	96714620	1398	-9.90	1.66	12	0.11	-146.00	872.00	2400	20240510	-39.79	1339	20241210	7.92	1706	-15.30	20250220	1341	7.76	20250203	2400	-39.79	20240510	1339	7.92	20241210	2.24	N	048550	500	483 억	1795841	N	N	0	N	N
37	20250324	130524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	-8	5	-0.55	142531268	98452	58.32	1449	1460	1435	1888	1018	1453	1447.72	1.86	9104	1481	1466	1438	1423	1395	1474	1431	484	435	500	1070	1	1	96714620	1398	-9.90	1.66	12	0.10	-146.00	872.00	2400	20240510	-39.79	1339	20241210	7.92	1706	-15.30	20250220	1341	7.76	20250203	2400	-39.79	20240510	1339	7.92	20241210	2.24	N	048550	500	483 억	1795841	N	N	0	N	N
38	20250324	120524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1440	-13	5	-0.89	130449524	90069	53.35	1449	1460	1435	1888	1018	1453	1448.33	1.86	6273	1481	1466	1438	1423	1395	1474	1431	484	435	500	1070	1	1	96714620	1393	-9.86	1.65	12	0.09	-146.00	872.00	2400	20240510	-40.00	1339	20241210	7.54	1706	-15.59	20250220	1341	7.38	20250203	2400	-40.00	20240510	1339	7.54	20241210	2.24	N	048550	500	483 억	1795841	N	N	0	N	N
39	20250324	110524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1452	-1	5	-0.07	125209571	86433	51.20	1449	1460	1435	1888	1018	1453	1448.63	1.86	7920	1481	1466	1438	1423	1395	1474	1431	484	435	500	1070	1	1	96714620	1404	-9.95	1.67	12	0.09	-146.00	872.00	2400	20240510	-39.50	1339	20241210	8.44	1706	-14.89	20250220	1341	8.28	20250203	2400	-39.50	20240510	1339	8.44	20241210	2.24	N	048550	500	483 억	1795841	N	N	0	N	N
40	20250324	100521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1457	4	2	0.28	76784132	52961	31.37	1449	1460	1435	1888	1018	1453	1449.82	1.86	11143	1481	1466	1438	1423	1395	1474	1431	484	435	500	1070	1	1	96714620	1409	-9.98	1.67	12	0.05	-146.00	872.00	2400	20240510	-39.29	1339	20241210	8.81	1706	-14.60	20250220	1341	8.65	20250203	2400	-39.29	20240510	1339	8.81	20241210	2.24	N	048550	500	483 억	1795841	N	N	0	N	N
41	20250324	090523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1443	-10	5	-0.69	1792289	1240	0.73	1449	1449	1440	1888	1018	1453	1445.39	1.86	-377	1481	1466	1438	1423	1395	1474	1431	484	435	500	1070	1	1	96714620	1396	-9.88	1.65	12	0.00	-146.00	872.00	2400	20240510	-39.88	1339	20241210	7.77	1706	-15.42	20250220	1341	7.61	20250203	2400	-39.88	20240510	1339	7.77	20241210	2.24	N	048550	500	483 억	1795841	N	N	0	N	N
42	20250321	160539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1453	31	2	2.18	236743427	165217	137.72	1422	1453	1410	1848	996	1422	1432.92	1.86	-24907	1459	1440	1430	1411	1401	1435	1406	484	426	500	1050	1	1	96714620	1405	-9.95	1.67	12	0.17	-146.00	872.00	2400	20240510	-39.46	1339	20241210	8.51	1706	-14.83	20250220	1341	8.35	20250203	2400	-39.46	20240510	1339	8.51	20241210	2.23	N	048550	500	483 억	1802791	N	N	2013	N	N
43	20250321	150522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1432	10	2	0.70	185847505	130065	108.42	1422	1447	1410	1848	996	1422	1428.88	1.86	-18173	1459	1440	1430	1411	1401	1435	1406	484	426	500	1050	1	1	96714620	1385	-9.81	1.64	12	0.13	-146.00	872.00	2400	20240510	-40.33	1339	20241210	6.95	1706	-16.06	20250220	1341	6.79	20250203	2400	-40.33	20240510	1339	6.95	20241210	2.23	N	048550	500	483 억	1802791	N	N	2013	N	N
44	20250321	140523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1438	16	2	1.13	162393751	113728	94.80	1422	1447	1410	1848	996	1422	1427.91	1.86	-8982	1459	1440	1430	1411	1401	1435	1406	484	426	500	1050	1	1	96714620	1391	-9.85	1.65	12	0.12	-146.00	872.00	2400	20240510	-40.08	1339	20241210	7.39	1706	-15.71	20250220	1341	7.23	20250203	2400	-40.08	20240510	1339	7.39	20241210	2.23	N	048550	500	483 억	1802791	N	N	2013	N	N
45	20250321	130523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1438	16	2	1.13	140595190	98512	82.12	1422	1447	1410	1848	996	1422	1427.19	1.86	-6077	1459	1440	1430	1411	1401	1435	1406	484	426	500	1050	1	1	96714620	1391	-9.85	1.65	12	0.10	-146.00	872.00	2400	20240510	-40.08	1339	20241210	7.39	1706	-15.71	20250220	1341	7.23	20250203	2400	-40.08	20240510	1339	7.39	20241210	2.23	N	048550	500	483 억	1802791	N	N	2013	N	N
46	20250321	120524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1436	14	2	0.98	96526159	67889	56.59	1422	1439	1410	1848	996	1422	1421.82	1.86	4225	1459	1440	1430	1411	1401	1435	1406	484	426	500	1050	1	1	96714620	1389	-9.84	1.65	12	0.07	-146.00	872.00	2400	20240510	-40.17	1339	20241210	7.24	1706	-15.83	20250220	1341	7.08	20250203	2400	-40.17	20240510	1339	7.24	20241210	2.23	N	048550	500	483 억	1802791	N	N	2013	N	N
47	20250321	110523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1419	-3	5	-0.21	65850668	46463	38.73	1422	1439	1410	1848	996	1422	1417.27	1.86	-1923	1459	1440	1430	1411	1401	1435	1406	484	426	500	1050	1	1	96714620	1372	-9.72	1.63	12	0.05	-146.00	872.00	2400	20240510	-40.88	1339	20241210	5.97	1706	-16.82	20250220	1341	5.82	20250203	2400	-40.88	20240510	1339	5.97	20241210	2.23	N	048550	500	483 억	1802791	N	N	2013	N	N
48	20250321	100523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1410	-12	5	-0.84	47716546	33678	28.07	1422	1439	1410	1848	996	1422	1416.85	1.86	-6257	1459	1440	1430	1411	1401	1435	1406	484	426	500	1050	1	1	96714620	1364	-9.66	1.62	12	0.03	-146.00	872.00	2400	20240510	-41.25	1339	20241210	5.30	1706	-17.35	20250220	1341	5.15	20250203	2400	-41.25	20240510	1339	5.30	20241210	2.23	N	048550	500	483 억	1802791	N	N	2013	N	N
49	20250321	090525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1424	2	2	0.14	1498797	1054	0.88	1422	1424	1421	1848	996	1422	1422.01	1.86	-2	1459	1440	1430	1411	1401	1435	1406	484	426	500	1050	1	1	96714620	1377	-9.75	1.63	12	0.00	-146.00	872.00	2400	20240510	-40.67	1339	20241210	6.35	1706	-16.53	20250220	1341	6.19	20250203	2400	-40.67	20240510	1339	6.35	20241210	2.23	N	048550	500	483 억	1802791	N	N	2013	N	N
50	20250320	160816	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1422	-22	5	-1.52	169347889	118801	47.01	1441	1449	1420	1877	1011	1444	1425.48	1.89	-24813	1470	1457	1438	1425	1406	1463	1431	484	433	500	1060	1	1	96714620	1375	-9.74	1.63	12	0.12	-146.00	872.00	2400	20240510	-40.75	1339	20241210	6.20	1706	-16.65	20250220	1341	6.04	20250203	2400	-40.75	20240510	1339	6.20	20241210	2.25	N	048550	500	483 억	1826732	N	N	2013	N	N
51	20250320	150522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1423	-21	5	-1.45	150261270	105379	41.70	1441	1449	1420	1877	1011	1444	1425.91	1.89	-23397	1470	1457	1438	1425	1406	1463	1431	484	433	500	1060	1	1	96714620	1376	-9.75	1.63	12	0.11	-146.00	872.00	2400	20240510	-40.71	1339	20241210	6.27	1706	-16.59	20250220	1341	6.11	20250203	2400	-40.71	20240510	1339	6.27	20241210	2.25	N	048550	500	483 억	1826732	N	N	627	N	N
52	20250320	140524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1426	-18	5	-1.25	90475963	63369	25.08	1441	1449	1420	1877	1011	1444	1427.76	1.89	-19239	1470	1457	1438	1425	1406	1463	1431	484	433	500	1060	1	1	96714620	1379	-9.77	1.64	12	0.07	-146.00	872.00	2400	20240510	-40.58	1339	20241210	6.50	1706	-16.41	20250220	1341	6.34	20250203	2400	-40.58	20240510	1339	6.50	20241210	2.25	N	048550	500	483 억	1826732	N	N	627	N	N
53	20250320	130523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1424	-20	5	-1.39	74961734	52466	20.76	1441	1449	1420	1877	1011	1444	1428.77	1.89	-17056	1470	1457	1438	1425	1406	1463	1431	484	433	500	1060	1	1	96714620	1377	-9.75	1.63	12	0.05	-146.00	872.00	2400	20240510	-40.67	1339	20241210	6.35	1706	-16.53	20250220	1341	6.19	20250203	2400	-40.67	20240510	1339	6.35	20241210	2.25	N	048550	500	483 억	1826732	N	N	627	N	N
54	20250320	120522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	-14	5	-0.97	69640569	48733	19.29	1441	1449	1420	1877	1011	1444	1429.02	1.89	-15747	1470	1457	1438	1425	1406	1463	1431	484	433	500	1060	1	1	96714620	1383	-9.79	1.64	12	0.05	-146.00	872.00	2400	20240510	-40.42	1339	20241210	6.80	1706	-16.18	20250220	1341	6.64	20250203	2400	-40.42	20240510	1339	6.80	20241210	2.25	N	048550	500	483 억	1826732	N	N	627	N	N
55	20250320	110522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	-14	5	-0.97	60193659	42128	16.67	1441	1449	1420	1877	1011	1444	1428.83	1.89	-13263	1470	1457	1438	1425	1406	1463	1431	484	433	500	1060	1	1	96714620	1383	-9.79	1.64	12	0.04	-146.00	872.00	2400	20240510	-40.42	1339	20241210	6.80	1706	-16.18	20250220	1341	6.64	20250203	2400	-40.42	20240510	1339	6.80	20241210	2.25	N	048550	500	483 억	1826732	N	N	627	N	N
56	20250320	100520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1425	-19	5	-1.32	38002771	26527	10.50	1441	1449	1422	1877	1011	1444	1432.61	1.89	-3335	1470	1457	1438	1425	1406	1463	1431	484	433	500	1060	1	1	96714620	1378	-9.76	1.63	12	0.03	-146.00	872.00	2400	20240510	-40.62	1339	20241210	6.42	1706	-16.47	20250220	1341	6.26	20250203	2400	-40.62	20240510	1339	6.42	20241210	2.25	N	048550	500	483 억	1826732	N	N	627	N	N
57	20250320	090523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	1	2	0.07	5246344	3637	1.44	1441	1445	1441	1877	1011	1444	1442.49	1.89	1965	1470	1457	1438	1425	1406	1463	1431	484	433	500	1060	1	1	96714620	1398	-9.90	1.66	12	0.00	-146.00	872.00	2400	20240510	-39.79	1339	20241210	7.92	1706	-15.30	20250220	1341	7.76	20250203	2400	-39.79	20240510	1339	7.92	20241210	2.25	N	048550	500	483 억	1826732	N	N	627	N	N
58	20250319	160520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1444	24	2	1.69	358900063	250198	175.64	1420	1451	1419	1846	994	1420	1434.45	1.78	86582	1434	1426	1417	1409	1400	1422	1405	484	426	500	1050	1	1	96714620	1397	-9.89	1.66	12	0.26	-146.00	872.00	2400	20240510	-39.83	1339	20241210	7.84	1706	-15.36	20250220	1341	7.68	20250203	2400	-39.83	20240510	1339	7.84	20241210	2.26	N	048550	500	483 억	1722461	N	N	627	N	N
59	20250319	150521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1444	24	2	1.69	350381927	244298	171.49	1420	1451	1419	1846	994	1420	1434.24	1.78	86566	1434	1426	1417	1409	1400	1422	1405	484	426	500	1050	1	1	96714620	1397	-9.89	1.66	12	0.25	-146.00	872.00	2400	20240510	-39.83	1339	20241210	7.84	1706	-15.36	20250220	1341	7.68	20250203	2400	-39.83	20240510	1339	7.84	20241210	2.26	N	048550	500	483 억	1722461	N	N	0	N	N
60	20250319	140522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1437	17	2	1.20	313641018	218869	153.64	1420	1451	1419	1846	994	1420	1433.01	1.78	91636	1434	1426	1417	1409	1400	1422	1405	484	426	500	1050	1	1	96714620	1390	-9.84	1.65	12	0.23	-146.00	872.00	2400	20240510	-40.12	1339	20241210	7.32	1706	-15.77	20250220	1341	7.16	20250203	2400	-40.12	20240510	1339	7.32	20241210	2.26	N	048550	500	483 억	1722461	N	N	0	N	N
61	20250319	130521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1439	19	2	1.34	285987188	199672	140.17	1420	1451	1419	1846	994	1420	1432.28	1.78	79463	1434	1426	1417	1409	1400	1422	1405	484	426	500	1050	1	1	96714620	1392	-9.86	1.65	12	0.21	-146.00	872.00	2400	20240510	-40.04	1339	20241210	7.47	1706	-15.65	20250220	1341	7.31	20250203	2400	-40.04	20240510	1339	7.47	20241210	2.26	N	048550	500	483 억	1722461	N	N	0	N	N
62	20250319	120520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1439	19	2	1.34	255028173	178172	125.08	1420	1451	1419	1846	994	1420	1431.36	1.78	69639	1434	1426	1417	1409	1400	1422	1405	484	426	500	1050	1	1	96714620	1392	-9.86	1.65	12	0.18	-146.00	872.00	2400	20240510	-40.04	1339	20241210	7.47	1706	-15.65	20250220	1341	7.31	20250203	2400	-40.04	20240510	1339	7.47	20241210	2.26	N	048550	500	483 억	1722461	N	N	0	N	N
63	20250319	110520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1442	22	2	1.55	245060782	171201	120.18	1420	1451	1419	1846	994	1420	1431.42	1.78	67862	1434	1426	1417	1409	1400	1422	1405	484	426	500	1050	1	1	96714620	1395	-9.88	1.65	12	0.18	-146.00	872.00	2400	20240510	-39.92	1339	20241210	7.69	1706	-15.47	20250220	1341	7.53	20250203	2400	-39.92	20240510	1339	7.69	20241210	2.26	N	048550	500	483 억	1722461	N	N	0	N	N
64	20250319	100521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1441	21	2	1.48	79660882	55425	38.91	1420	1451	1419	1846	994	1420	1437.27	1.78	17616	1434	1426	1417	1409	1400	1422	1405	484	426	500	1050	1	1	96714620	1394	-9.87	1.65	12	0.06	-146.00	872.00	2400	20240510	-39.96	1339	20241210	7.62	1706	-15.53	20250220	1341	7.46	20250203	2400	-39.96	20240510	1339	7.62	20241210	2.26	N	048550	500	483 억	1722461	N	N	0	N	N
65	20250319	090522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	10	2	0.70	10524626	7379	5.18	1420	1430	1419	1846	994	1420	1426.29	1.78	5629	1434	1426	1417	1409	1400	1422	1405	484	426	500	1050	1	1	96714620	1383	-9.79	1.64	12	0.01	-146.00	872.00	2400	20240510	-40.42	1339	20241210	6.80	1706	-16.18	20250220	1341	6.64	20250203	2400	-40.42	20240510	1339	6.80	20241210	2.26	N	048550	500	483 억	1722461	N	N	0	N	N
66	20250318	160518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1420	0	3	0.00	200769632	141897	93.92	1425	1425	1408	1846	994	1420	1414.90	1.84	-34598	1450	1435	1424	1409	1398	1429	1403	484	426	500	1050	1	1	96714620	1373	-13.92	1.39	12	0.15	-102.00	1025.00	2400	20240510	-40.83	1339	20241210	6.05	1706	-16.76	20250220	1341	5.89	20250203	2400	-40.83	20240510	1339	6.05	20241210	2.27	N	048550	500	483 억	1776175	N	N	0	N	N
67	20250318	150521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1419	-1	5	-0.07	173850744	122907	81.35	1425	1425	1408	1846	994	1420	1414.49	1.84	-31696	1450	1435	1424	1409	1398	1429	1403	484	426	500	1050	1	1	96714620	1372	-13.91	1.38	12	0.13	-102.00	1025.00	2400	20240510	-40.88	1339	20241210	5.97	1706	-16.82	20250220	1341	5.82	20250203	2400	-40.88	20240510	1339	5.97	20241210	2.27	N	048550	500	483 억	1776175	N	N	0	N	N
68	20250318	140520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1418	-2	5	-0.14	146089851	103293	68.37	1425	1425	1408	1846	994	1420	1414.32	1.84	-31278	1450	1435	1424	1409	1398	1429	1403	484	426	500	1050	1	1	96714620	1371	-13.90	1.38	12	0.11	-102.00	1025.00	2400	20240510	-40.92	1339	20241210	5.90	1706	-16.88	20250220	1341	5.74	20250203	2400	-40.92	20240510	1339	5.90	20241210	2.27	N	048550	500	483 억	1776175	N	N	0	N	N
69	20250318	130519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1420	0	3	0.00	111946648	79206	52.42	1425	1425	1408	1846	994	1420	1413.36	1.84	-31142	1450	1435	1424	1409	1398	1429	1403	484	426	500	1050	1	1	96714620	1373	-13.92	1.39	12	0.08	-102.00	1025.00	2400	20240510	-40.83	1339	20241210	6.05	1706	-16.76	20250220	1341	5.89	20250203	2400	-40.83	20240510	1339	6.05	20241210	2.27	N	048550	500	483 억	1776175	N	N	0	N	N
70	20250318	120519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1419	-1	5	-0.07	104062750	73649	48.75	1425	1425	1408	1846	994	1420	1412.96	1.84	-31555	1450	1435	1424	1409	1398	1429	1403	484	426	500	1050	1	1	96714620	1372	-13.91	1.38	12	0.08	-102.00	1025.00	2400	20240510	-40.88	1339	20241210	5.97	1706	-16.82	20250220	1341	5.82	20250203	2400	-40.88	20240510	1339	5.97	20241210	2.27	N	048550	500	483 억	1776175	N	N	0	N	N
71	20250318	110518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1417	-3	5	-0.21	89185169	63144	41.79	1425	1425	1408	1846	994	1420	1412.41	1.84	-33416	1450	1435	1424	1409	1398	1429	1403	484	426	500	1050	1	1	96714620	1370	-13.89	1.38	12	0.07	-102.00	1025.00	2400	20240510	-40.96	1339	20241210	5.83	1706	-16.94	20250220	1341	5.67	20250203	2400	-40.96	20240510	1339	5.83	20241210	2.27	N	048550	500	483 억	1776175	N	N	0	N	N
72	20250318	100520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1412	-8	5	-0.56	61475156	43558	28.83	1425	1425	1408	1846	994	1420	1411.34	1.84	-28962	1450	1435	1424	1409	1398	1429	1403	484	426	500	1050	1	1	96714620	1366	-13.84	1.38	12	0.05	-102.00	1025.00	2400	20240510	-41.17	1339	20241210	5.45	1706	-17.23	20250220	1341	5.29	20250203	2400	-41.17	20240510	1339	5.45	20241210	2.27	N	048550	500	483 억	1776175	N	N	0	N	N
73	20250318	090521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1409	-11	5	-0.77	8967178	6340	4.20	1425	1425	1409	1846	994	1420	1414.38	1.84	-5509	1450	1435	1424	1409	1398	1429	1403	484	426	500	1050	1	1	96714620	1363	-13.81	1.37	12	0.01	-102.00	1025.00	2400	20240510	-41.29	1339	20241210	5.23	1706	-17.41	20250220	1341	5.07	20250203	2400	-41.29	20240510	1339	5.23	20241210	2.27	N	048550	500	483 억	1776175	N	N	0	N	N
74	20250317	160518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1420	-5	5	-0.35	214090370	150950	89.86	1425	1439	1413	1852	998	1425	1418.29	1.84	-7643	1459	1442	1426	1409	1393	1434	1401	484	427	500	1050	1	1	96714620	1373	-13.92	1.39	12	0.16	-102.00	1025.00	2400	20240510	-40.83	1339	20241210	6.05	1706	-16.76	20250220	1341	5.89	20250203	2400	-40.83	20240510	1339	6.05	20241210	2.27	N	048550	500	483 억	1784049	N	N	344	N	N
75	20250317	150518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1414	-11	5	-0.77	190456364	134266	79.92	1425	1439	1413	1852	998	1425	1418.50	1.84	-909	1459	1442	1426	1409	1393	1434	1401	484	427	500	1050	1	1	96714620	1368	-13.86	1.38	12	0.14	-102.00	1025.00	2400	20240510	-41.08	1339	20241210	5.60	1706	-17.12	20250220	1341	5.44	20250203	2400	-41.08	20240510	1339	5.60	20241210	2.27	N	048550	500	483 억	1784049	N	N	344	N	N
76	20250317	140518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1417	-8	5	-0.56	156623283	110354	65.69	1425	1439	1413	1852	998	1425	1419.28	1.84	11312	1459	1442	1426	1409	1393	1434	1401	484	427	500	1050	1	1	96714620	1370	-13.89	1.38	12	0.11	-102.00	1025.00	2400	20240510	-40.96	1339	20241210	5.83	1706	-16.94	20250220	1341	5.67	20250203	2400	-40.96	20240510	1339	5.83	20241210	2.27	N	048550	500	483 억	1784049	N	N	344	N	N
77	20250317	130518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1415	-10	5	-0.70	130123750	91629	54.54	1425	1439	1413	1852	998	1425	1420.12	1.84	14807	1459	1442	1426	1409	1393	1434	1401	484	427	500	1050	1	1	96714620	1369	-13.87	1.38	12	0.09	-102.00	1025.00	2400	20240510	-41.04	1339	20241210	5.68	1706	-17.06	20250220	1341	5.52	20250203	2400	-41.04	20240510	1339	5.68	20241210	2.27	N	048550	500	483 억	1784049	N	N	344	N	N
78	20250317	120516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1415	-10	5	-0.70	118918192	83711	49.83	1425	1439	1413	1852	998	1425	1420.58	1.84	18851	1459	1442	1426	1409	1393	1434	1401	484	427	500	1050	1	1	96714620	1369	-13.87	1.38	12	0.09	-102.00	1025.00	2400	20240510	-41.04	1339	20241210	5.68	1706	-17.06	20250220	1341	5.52	20250203	2400	-41.04	20240510	1339	5.68	20241210	2.27	N	048550	500	483 억	1784049	N	N	344	N	N
79	20250317	110517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1418	-7	5	-0.49	107162275	75404	44.89	1425	1439	1414	1852	998	1425	1421.17	1.84	18084	1459	1442	1426	1409	1393	1434	1401	484	427	500	1050	1	1	96714620	1371	-13.90	1.38	12	0.08	-102.00	1025.00	2400	20240510	-40.92	1339	20241210	5.90	1706	-16.88	20250220	1341	5.74	20250203	2400	-40.92	20240510	1339	5.90	20241210	2.27	N	048550	500	483 억	1784049	N	N	344	N	N
80	20250317	100518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1425	0	3	0.00	52015084	36598	21.79	1425	1439	1415	1852	998	1425	1421.25	1.84	8690	1459	1442	1426	1409	1393	1434	1401	484	427	500	1050	1	1	96714620	1378	-13.97	1.39	12	0.04	-102.00	1025.00	2400	20240510	-40.62	1339	20241210	6.42	1706	-16.47	20250220	1341	6.26	20250203	2400	-40.62	20240510	1339	6.42	20241210	2.27	N	048550	500	483 억	1784049	N	N	344	N	N
81	20250317	090518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1418	-7	5	-0.49	10144810	7130	4.24	1425	1439	1415	1852	998	1425	1422.83	1.84	1094	1459	1442	1426	1409	1393	1434	1401	484	427	500	1050	1	1	96714620	1371	-13.90	1.38	12	0.01	-102.00	1025.00	2400	20240510	-40.92	1339	20241210	5.90	1706	-16.88	20250220	1341	5.74	20250203	2400	-40.92	20240510	1339	5.90	20241210	2.27	N	048550	500	483 억	1784049	N	N	344	N	N
82	20250314	160516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1425	16	2	1.14	239445802	167890	100.40	1434	1443	1410	1831	987	1409	1426.21	1.81	32480	1462	1435	1421	1394	1380	1428	1387	484	422	500	1040	1	1	96714620	1378	-13.97	1.39	12	0.17	-102.00	1025.00	2400	20240510	-40.62	1339	20241210	6.42	1706	-16.47	20250220	1341	6.26	20250203	2400	-40.62	20240510	1339	6.42	20241210	2.28	N	048550	500	483 억	1750581	N	N	344	N	N
83	20250314	150519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1419	10	2	0.71	204898534	143545	85.84	1434	1443	1419	1831	987	1409	1427.42	1.81	37366	1462	1435	1421	1394	1380	1428	1387	484	422	500	1040	1	1	96714620	1372	-13.91	1.38	12	0.15	-102.00	1025.00	2400	20240510	-40.88	1339	20241210	5.97	1706	-16.82	20250220	1341	5.82	20250203	2400	-40.88	20240510	1339	5.97	20241210	2.28	N	048550	500	483 억	1750581	N	N	1039	N	N
84	20250314	140515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1428	19	2	1.35	182664159	127893	76.48	1434	1443	1420	1831	987	1409	1428.26	1.81	39193	1462	1435	1421	1394	1380	1428	1387	484	422	500	1040	1	1	96714620	1381	-14.00	1.39	12	0.13	-102.00	1025.00	2400	20240510	-40.50	1339	20241210	6.65	1706	-16.30	20250220	1341	6.49	20250203	2400	-40.50	20240510	1339	6.65	20241210	2.28	N	048550	500	483 억	1750581	N	N	1039	N	N
85	20250314	130516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1422	13	2	0.92	177511744	124272	74.32	1434	1443	1420	1831	987	1409	1428.41	1.81	41366	1462	1435	1421	1394	1380	1428	1387	484	422	500	1040	1	1	96714620	1375	-13.94	1.39	12	0.13	-102.00	1025.00	2400	20240510	-40.75	1339	20241210	6.20	1706	-16.65	20250220	1341	6.04	20250203	2400	-40.75	20240510	1339	6.20	20241210	2.28	N	048550	500	483 억	1750581	N	N	1039	N	N
86	20250314	120518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1433	24	2	1.70	119594610	83643	50.02	1434	1443	1420	1831	987	1409	1429.82	1.81	12076	1462	1435	1421	1394	1380	1428	1387	484	422	500	1040	1	1	96714620	1386	-14.05	1.40	12	0.09	-102.00	1025.00	2400	20240510	-40.29	1339	20241210	7.02	1706	-16.00	20250220	1341	6.86	20250203	2400	-40.29	20240510	1339	7.02	20241210	2.28	N	048550	500	483 억	1750581	N	N	1039	N	N
87	20250314	110516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1425	16	2	1.14	102037796	71335	42.66	1434	1443	1420	1831	987	1409	1430.40	1.81	11342	1462	1435	1421	1394	1380	1428	1387	484	422	500	1040	1	1	96714620	1378	-13.97	1.39	12	0.07	-102.00	1025.00	2400	20240510	-40.62	1339	20241210	6.42	1706	-16.47	20250220	1341	6.26	20250203	2400	-40.62	20240510	1339	6.42	20241210	2.28	N	048550	500	483 억	1750581	N	N	1039	N	N
88	20250314	100517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1431	22	2	1.56	61516371	42920	25.67	1434	1443	1420	1831	987	1409	1433.28	1.81	10914	1462	1435	1421	1394	1380	1428	1387	484	422	500	1040	1	1	96714620	1384	-14.03	1.40	12	0.04	-102.00	1025.00	2400	20240510	-40.38	1339	20241210	6.87	1706	-16.12	20250220	1341	6.71	20250203	2400	-40.38	20240510	1339	6.87	20241210	2.28	N	048550	500	483 억	1750581	N	N	1039	N	N
89	20250314	090518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1436	27	2	1.92	19842972	13884	8.30	1434	1440	1420	1831	987	1409	1429.20	1.81	4178	1462	1435	1421	1394	1380	1428	1387	484	422	500	1040	1	1	96714620	1389	-14.08	1.40	12	0.01	-102.00	1025.00	2400	20240510	-40.17	1339	20241210	7.24	1706	-15.83	20250220	1341	7.08	20250203	2400	-40.17	20240510	1339	7.24	20241210	2.28	N	048550	500	483 억	1750581	N	N	1039	N	N
90	20250313	160513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1409	-18	5	-1.26	235329745	165861	101.66	1430	1448	1407	1855	999	1427	1418.84	1.86	-74036	1474	1450	1435	1411	1396	1462	1423	484	428	500	1050	1	1	96714620	1363	-13.81	1.37	12	0.17	-102.00	1025.00	2400	20240510	-41.29	1339	20241210	5.23	1706	-17.41	20250220	1341	5.07	20250203	2400	-41.29	20240510	1339	5.23	20241210	2.29	N	048550	500	483 억	1797685	N	N	1039	N	N
91	20250313	150514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1409	-18	5	-1.26	199494162	140415	86.06	1430	1448	1408	1855	999	1427	1420.75	1.86	-61243	1474	1450	1435	1411	1396	1462	1423	484	428	500	1050	1	1	96714620	1363	-13.81	1.37	12	0.15	-102.00	1025.00	2400	20240510	-41.29	1339	20241210	5.23	1706	-17.41	20250220	1341	5.07	20250203	2400	-41.29	20240510	1339	5.23	20241210	2.29	N	048550	500	483 억	1797685	N	N	0	N	N
92	20250313	140513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1413	-14	5	-0.98	157859688	110890	67.97	1430	1448	1412	1855	999	1427	1423.57	1.86	-44912	1474	1450	1435	1411	1396	1462	1423	484	428	500	1050	1	1	96714620	1367	-13.85	1.38	12	0.11	-102.00	1025.00	2400	20240510	-41.12	1339	20241210	5.53	1706	-17.17	20250220	1341	5.37	20250203	2400	-41.12	20240510	1339	5.53	20241210	2.29	N	048550	500	483 억	1797685	N	N	0	N	N
93	20250313	130513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1418	-9	5	-0.63	145909667	102443	62.79	1430	1448	1415	1855	999	1427	1424.30	1.86	-42260	1474	1450	1435	1411	1396	1462	1423	484	428	500	1050	1	1	96714620	1371	-13.90	1.38	12	0.11	-102.00	1025.00	2400	20240510	-40.92	1339	20241210	5.90	1706	-16.88	20250220	1341	5.74	20250203	2400	-40.92	20240510	1339	5.90	20241210	2.29	N	048550	500	483 억	1797685	N	N	0	N	N
94	20250313	120513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1422	-5	5	-0.35	94797899	66416	40.71	1430	1448	1421	1855	999	1427	1427.34	1.86	-7663	1474	1450	1435	1411	1396	1462	1423	484	428	500	1050	1	1	96714620	1375	-13.94	1.39	12	0.07	-102.00	1025.00	2400	20240510	-40.75	1339	20241210	6.20	1706	-16.65	20250220	1341	6.04	20250203	2400	-40.75	20240510	1339	6.20	20241210	2.29	N	048550	500	483 억	1797685	N	N	0	N	N
95	20250313	110513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	3	2	0.21	75043697	52537	32.20	1430	1448	1423	1855	999	1427	1428.40	1.86	-9452	1474	1450	1435	1411	1396	1462	1423	484	428	500	1050	1	1	96714620	1383	-14.02	1.40	12	0.05	-102.00	1025.00	2400	20240510	-40.42	1339	20241210	6.80	1706	-16.18	20250220	1341	6.64	20250203	2400	-40.42	20240510	1339	6.80	20241210	2.29	N	048550	500	483 억	1797685	N	N	0	N	N
96	20250313	100512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1423	-4	5	-0.28	58618677	41027	25.15	1430	1448	1423	1855	999	1427	1428.78	1.86	-5328	1474	1450	1435	1411	1396	1462	1423	484	428	500	1050	1	1	96714620	1376	-13.95	1.39	12	0.04	-102.00	1025.00	2400	20240510	-40.71	1339	20241210	6.27	1706	-16.59	20250220	1341	6.11	20250203	2400	-40.71	20240510	1339	6.27	20241210	2.29	N	048550	500	483 억	1797685	N	N	0	N	N
97	20250313	090514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	18	2	1.26	10802812	7486	4.59	1430	1448	1430	1855	999	1427	1443.07	1.86	-4713	1474	1450	1435	1411	1396	1462	1423	484	428	500	1050	1	1	96714620	1398	-14.17	1.41	12	0.01	-102.00	1025.00	2400	20240510	-39.79	1339	20241210	7.92	1706	-15.30	20250220	1341	7.76	20250203	2400	-39.79	20240510	1339	7.92	20241210	2.29	N	048550	500	483 억	1797685	N	N	0	N	N
98	20250312	160511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1427	-3	5	-0.21	227873844	158818	72.17	1420	1459	1420	1859	1001	1430	1434.81	1.85	12300	1472	1450	1437	1415	1402	1444	1409	484	429	500	1050	1	1	96714620	1380	-13.99	1.39	12	0.16	-102.00	1025.00	2400	20240510	-40.54	1339	20241210	6.57	1706	-16.35	20250220	1341	6.41	20250203	2400	-40.54	20240510	1339	6.57	20241210	2.29	N	048550	500	483 억	1785385	N	N	1067	N	N
99	20250312	150511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	0	3	0.00	180011808	125305	56.94	1420	1459	1420	1859	1001	1430	1436.59	1.85	11849	1472	1450	1437	1415	1402	1444	1409	484	429	500	1050	1	1	96714620	1383	-14.02	1.40	12	0.13	-102.00	1025.00	2400	20240510	-40.42	1339	20241210	6.80	1706	-16.18	20250220	1341	6.64	20250203	2400	-40.42	20240510	1339	6.80	20241210	2.29	N	048550	500	483 억	1785385	N	N	1067	N	N
100	20250312	140510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1435	5	2	0.35	155649658	108304	49.22	1420	1459	1420	1859	1001	1430	1437.16	1.85	11102	1472	1450	1437	1415	1402	1444	1409	484	429	500	1050	1	1	96714620	1388	-14.07	1.40	12	0.11	-102.00	1025.00	2400	20240510	-40.21	1339	20241210	7.17	1706	-15.89	20250220	1341	7.01	20250203	2400	-40.21	20240510	1339	7.17	20241210	2.29	N	048550	500	483 억	1785385	N	N	1067	N	N
101	20250312	130511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1438	8	2	0.56	114992286	79981	36.35	1420	1459	1420	1859	1001	1430	1437.75	1.85	20218	1472	1450	1437	1415	1402	1444	1409	484	429	500	1050	1	1	96714620	1391	-14.10	1.40	12	0.08	-102.00	1025.00	2400	20240510	-40.08	1339	20241210	7.39	1706	-15.71	20250220	1341	7.23	20250203	2400	-40.08	20240510	1339	7.39	20241210	2.29	N	048550	500	483 억	1785385	N	N	1067	N	N
102	20250312	120512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1435	5	2	0.35	81847521	56946	25.88	1420	1459	1420	1859	1001	1430	1437.28	1.85	8700	1472	1450	1437	1415	1402	1444	1409	484	429	500	1050	1	1	96714620	1388	-14.07	1.40	12	0.06	-102.00	1025.00	2400	20240510	-40.21	1339	20241210	7.17	1706	-15.89	20250220	1341	7.01	20250203	2400	-40.21	20240510	1339	7.17	20241210	2.29	N	048550	500	483 억	1785385	N	N	1067	N	N
103	20250312	110508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1442	12	2	0.84	67210835	46766	21.25	1420	1459	1420	1859	1001	1430	1437.17	1.85	9578	1472	1450	1437	1415	1402	1444	1409	484	429	500	1050	1	1	96714620	1395	-14.14	1.41	12	0.05	-102.00	1025.00	2400	20240510	-39.92	1339	20241210	7.69	1706	-15.47	20250220	1341	7.53	20250203	2400	-39.92	20240510	1339	7.69	20241210	2.29	N	048550	500	483 억	1785385	N	N	1067	N	N
104	20250312	100511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1448	18	2	1.26	42905689	29897	13.59	1420	1459	1420	1859	1001	1430	1435.12	1.85	11244	1472	1450	1437	1415	1402	1444	1409	484	429	500	1050	1	1	96714620	1400	-14.20	1.41	12	0.03	-102.00	1025.00	2400	20240510	-39.67	1339	20241210	8.14	1706	-15.12	20250220	1341	7.98	20250203	2400	-39.67	20240510	1339	8.14	20241210	2.29	N	048550	500	483 억	1785385	N	N	1067	N	N
105	20250312	090512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1451	21	2	1.47	8141470	5725	2.60	1420	1459	1420	1859	1001	1430	1422.09	1.85	-497	1472	1450	1437	1415	1402	1444	1409	484	429	500	1050	1	1	96714620	1403	-14.23	1.42	12	0.01	-102.00	1025.00	2400	20240510	-39.54	1339	20241210	8.36	1706	-14.95	20250220	1341	8.20	20250203	2400	-39.54	20240510	1339	8.36	20241210	2.29	N	048550	500	483 억	1785385	N	N	1067	N	N
106	20250311	160506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	-41	5	-2.79	312695545	217594	171.44	1452	1459	1424	1912	1030	1471	1437.10	1.73	-19901	1510	1490	1479	1459	1448	1485	1454	484	441	500	1080	1	1	96714620	1383	-14.02	1.40	12	0.22	-102.00	1025.00	2400	20240510	-40.42	1339	20241210	6.80	1706	-16.18	20250220	1341	6.64	20250203	2400	-40.42	20240510	1339	6.80	20241210	2.30	N	048550	500	483 억	1674718	N	N	1067	N	N
107	20250311	150509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1440	-31	5	-2.11	266720323	185467	146.13	1452	1459	1424	1912	1030	1471	1438.10	1.73	-24450	1510	1490	1479	1459	1448	1485	1454	484	441	500	1080	1	1	96714620	1393	-14.12	1.40	12	0.19	-102.00	1025.00	2400	20240510	-40.00	1339	20241210	7.54	1706	-15.59	20250220	1341	7.38	20250203	2400	-40.00	20240510	1339	7.54	20241210	2.30	N	048550	500	483 억	1674718	N	N	1195	N	N
108	20250311	140509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1446	-25	5	-1.70	237452727	165171	130.14	1452	1459	1424	1912	1030	1471	1437.62	1.73	-22000	1510	1490	1479	1459	1448	1485	1454	484	441	500	1080	1	1	96714620	1398	-14.18	1.41	12	0.17	-102.00	1025.00	2400	20240510	-39.75	1339	20241210	7.99	1706	-15.24	20250220	1341	7.83	20250203	2400	-39.75	20240510	1339	7.99	20241210	2.30	N	048550	500	483 억	1674718	N	N	1195	N	N
109	20250311	130508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1435	-36	5	-2.45	224480440	156176	123.05	1452	1459	1424	1912	1030	1471	1437.36	1.73	-24422	1510	1490	1479	1459	1448	1485	1454	484	441	500	1080	1	1	96714620	1388	-14.07	1.40	12	0.16	-102.00	1025.00	2400	20240510	-40.21	1339	20241210	7.17	1706	-15.89	20250220	1341	7.01	20250203	2400	-40.21	20240510	1339	7.17	20241210	2.30	N	048550	500	483 억	1674718	N	N	1195	N	N
110	20250311	120508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1440	-31	5	-2.11	211118224	146891	115.73	1452	1459	1424	1912	1030	1471	1437.24	1.73	-26414	1510	1490	1479	1459	1448	1485	1454	484	441	500	1080	1	1	96714620	1393	-14.12	1.40	12	0.15	-102.00	1025.00	2400	20240510	-40.00	1339	20241210	7.54	1706	-15.59	20250220	1341	7.38	20250203	2400	-40.00	20240510	1339	7.54	20241210	2.30	N	048550	500	483 억	1674718	N	N	1195	N	N
111	20250311	110508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1427	-44	5	-2.99	183929004	127863	100.74	1452	1459	1424	1912	1030	1471	1438.48	1.73	-29905	1510	1490	1479	1459	1448	1485	1454	484	441	500	1080	1	1	96714620	1380	-13.99	1.39	12	0.13	-102.00	1025.00	2400	20240510	-40.54	1339	20241210	6.57	1706	-16.35	20250220	1341	6.41	20250203	2400	-40.54	20240510	1339	6.57	20241210	2.30	N	048550	500	483 억	1674718	N	N	1195	N	N
112	20250311	100509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1441	-30	5	-2.04	99672045	69100	54.44	1452	1459	1435	1912	1030	1471	1442.43	1.73	4656	1510	1490	1479	1459	1448	1485	1454	484	441	500	1080	1	1	96714620	1394	-14.13	1.41	12	0.07	-102.00	1025.00	2400	20240510	-39.96	1339	20241210	7.62	1706	-15.53	20250220	1341	7.46	20250203	2400	-39.96	20240510	1339	7.62	20241210	2.30	N	048550	500	483 억	1674718	N	N	1195	N	N
113	20250311	090509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	-26	5	-1.77	26119455	18069	14.24	1452	1453	1435	1912	1030	1471	1445.54	1.73	-3761	1510	1490	1479	1459	1448	1485	1454	484	441	500	1080	1	1	96714620	1398	-14.17	1.41	12	0.02	-102.00	1025.00	2400	20240510	-39.79	1339	20241210	7.92	1706	-15.30	20250220	1341	7.76	20250203	2400	-39.79	20240510	1339	7.92	20241210	2.30	N	048550	500	483 억	1674718	N	N	1195	N	N
114	20250310	160504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1471	-18	5	-1.21	186156468	126295	65.87	1489	1499	1468	1935	1043	1489	1473.99	1.75	-13702	1543	1516	1490	1463	1437	1529	1476	484	446	500	1100	1	1	96714620	1423	-14.42	1.44	12	0.13	-102.00	1025.00	2400	20240510	-38.71	1339	20241210	9.86	1706	-13.77	20250220	1341	9.69	20250203	2400	-38.71	20240510	1339	9.86	20241210	2.34	N	048550	500	483 억	1688420	N	N	1195	N	N
115	20250310	150507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1471	-18	5	-1.21	168612828	114373	59.65	1489	1499	1468	1935	1043	1489	1474.24	1.75	-11962	1543	1516	1490	1463	1437	1529	1476	484	446	500	1100	1	1	96714620	1423	-14.42	1.44	12	0.12	-102.00	1025.00	2400	20240510	-38.71	1339	20241210	9.86	1706	-13.77	20250220	1341	9.69	20250203	2400	-38.71	20240510	1339	9.86	20241210	2.34	N	048550	500	483 억	1688420	N	N	0	N	N
116	20250310	140506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1476	-13	5	-0.87	121341443	82265	42.90	1489	1499	1468	1935	1043	1489	1475.01	1.75	7219	1543	1516	1490	1463	1437	1529	1476	484	446	500	1100	1	1	96714620	1428	-14.47	1.44	12	0.09	-102.00	1025.00	2400	20240510	-38.50	1339	20241210	10.23	1706	-13.48	20250220	1341	10.07	20250203	2400	-38.50	20240510	1339	10.23	20241210	2.34	N	048550	500	483 억	1688420	N	N	0	N	N
117	20250310	130506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1484	-5	5	-0.34	109037634	73950	38.57	1489	1499	1468	1935	1043	1489	1474.48	1.75	6936	1543	1516	1490	1463	1437	1529	1476	484	446	500	1100	1	1	96714620	1435	-14.55	1.45	12	0.08	-102.00	1025.00	2400	20240510	-38.17	1339	20241210	10.83	1706	-13.01	20250220	1341	10.66	20250203	2400	-38.17	20240510	1339	10.83	20241210	2.34	N	048550	500	483 억	1688420	N	N	0	N	N
118	20250310	120504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1481	-8	5	-0.54	97030108	65829	34.33	1489	1499	1468	1935	1043	1489	1473.97	1.75	5796	1543	1516	1490	1463	1437	1529	1476	484	446	500	1100	1	1	96714620	1432	-14.52	1.44	12	0.07	-102.00	1025.00	2400	20240510	-38.29	1339	20241210	10.60	1706	-13.19	20250220	1341	10.44	20250203	2400	-38.29	20240510	1339	10.60	20241210	2.34	N	048550	500	483 억	1688420	N	N	0	N	N
119	20250310	110504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1491	2	2	0.13	86394972	58657	30.59	1489	1499	1468	1935	1043	1489	1472.88	1.75	7902	1543	1516	1490	1463	1437	1529	1476	484	446	500	1100	1	1	96714620	1442	-14.62	1.45	12	0.06	-102.00	1025.00	2400	20240510	-37.88	1339	20241210	11.35	1706	-12.60	20250220	1341	11.19	20250203	2400	-37.88	20240510	1339	11.35	20241210	2.34	N	048550	500	483 억	1688420	N	N	0	N	N
120	20250310	100505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1472	-17	5	-1.14	64639816	43920	22.91	1489	1499	1468	1935	1043	1489	1471.76	1.75	2053	1543	1516	1490	1463	1437	1529	1476	484	446	500	1100	1	1	96714620	1424	-14.43	1.44	12	0.05	-102.00	1025.00	2400	20240510	-38.67	1339	20241210	9.93	1706	-13.72	20250220	1341	9.77	20250203	2400	-38.67	20240510	1339	9.93	20241210	2.34	N	048550	500	483 억	1688420	N	N	0	N	N
121	20250310	090506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1476	-13	5	-0.87	4591262	3099	1.62	1489	1499	1474	1935	1043	1489	1481.53	1.75	115	1543	1516	1490	1463	1437	1529	1476	484	446	500	1100	1	1	96714620	1428	-14.47	1.44	12	0.00	-102.00	1025.00	2400	20240510	-38.50	1339	20241210	10.23	1706	-13.48	20250220	1341	10.07	20250203	2400	-38.50	20240510	1339	10.23	20241210	2.34	N	048550	500	483 억	1688420	N	N	0	N	N
122	20250307	160504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1489	7	2	0.47	283704954	191096	83.37	1478	1517	1464	1926	1038	1482	1484.62	1.79	-38739	1505	1493	1476	1464	1447	1485	1456	484	444	500	1090	1	1	96714620	1440	-14.60	1.45	12	0.20	-102.00	1025.00	2400	20240510	-37.96	1339	20241210	11.20	1706	-12.72	20250220	1341	11.04	20250203	2400	-37.96	20240510	1339	11.20	20241210	2.39	N	048550	500	483 억	1727159	N	N	0	N	N
123	20250307	150507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1476	-6	5	-0.40	250444826	168675	73.59	1478	1517	1464	1926	1038	1482	1484.78	1.79	-30123	1505	1493	1476	1464	1447	1485	1456	484	444	500	1090	1	1	96714620	1428	-14.47	1.44	12	0.17	-102.00	1025.00	2400	20240510	-38.50	1339	20241210	10.23	1706	-13.48	20250220	1341	10.07	20250203	2400	-38.50	20240510	1339	10.23	20241210	2.39	N	048550	500	483 억	1727159	N	N	0	N	N
124	20250307	140504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1486	4	2	0.27	187371980	125913	54.93	1478	1517	1464	1926	1038	1482	1488.11	1.79	-20719	1505	1493	1476	1464	1447	1485	1456	484	444	500	1090	1	1	96714620	1437	-14.57	1.45	12	0.13	-102.00	1025.00	2400	20240510	-38.08	1339	20241210	10.98	1706	-12.90	20250220	1341	10.81	20250203	2400	-38.08	20240510	1339	10.98	20241210	2.39	N	048550	500	483 억	1727159	N	N	0	N	N
125	20250307	130505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1483	1	2	0.07	151899908	102038	44.52	1478	1517	1464	1926	1038	1482	1488.66	1.79	-12335	1505	1493	1476	1464	1447	1485	1456	484	444	500	1090	1	1	96714620	1434	-14.54	1.45	12	0.11	-102.00	1025.00	2400	20240510	-38.21	1339	20241210	10.75	1706	-13.07	20250220	1341	10.59	20250203	2400	-38.21	20240510	1339	10.75	20241210	2.39	N	048550	500	483 억	1727159	N	N	0	N	N
126	20250307	120506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1482	0	3	0.00	137360238	92229	40.24	1478	1517	1464	1926	1038	1482	1489.34	1.79	-9052	1505	1493	1476	1464	1447	1485	1456	484	444	500	1090	1	1	96714620	1433	-14.53	1.45	12	0.10	-102.00	1025.00	2400	20240510	-38.25	1339	20241210	10.68	1706	-13.13	20250220	1341	10.51	20250203	2400	-38.25	20240510	1339	10.68	20241210	2.39	N	048550	500	483 억	1727159	N	N	0	N	N
127	20250307	110505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1493	11	2	0.74	113826744	76382	33.32	1478	1517	1464	1926	1038	1482	1490.23	1.79	4972	1505	1493	1476	1464	1447	1485	1456	484	444	500	1090	1	1	96714620	1444	-14.64	1.46	12	0.08	-102.00	1025.00	2400	20240510	-37.79	1339	20241210	11.50	1706	-12.49	20250220	1341	11.33	20250203	2400	-37.79	20240510	1339	11.50	20241210	2.39	N	048550	500	483 억	1727159	N	N	0	N	N
128	20250307	100503	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1486	4	2	0.27	85154765	57132	24.92	1478	1517	1464	1926	1038	1482	1490.49	1.79	-736	1505	1493	1476	1464	1447	1485	1456	484	444	500	1090	1	1	96714620	1437	-14.57	1.45	12	0.06	-102.00	1025.00	2400	20240510	-38.08	1339	20241210	10.98	1706	-12.90	20250220	1341	10.81	20250203	2400	-38.08	20240510	1339	10.98	20241210	2.39	N	048550	500	483 억	1727159	N	N	0	N	N
129	20250307	090506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1465	-17	5	-1.15	11699870	7976	3.48	1478	1478	1464	1926	1038	1482	1466.88	1.79	75	1505	1493	1476	1464	1447	1485	1456	484	444	500	1090	1	1	96714620	1417	-14.36	1.43	12	0.01	-102.00	1025.00	2400	20240510	-38.96	1339	20241210	9.41	1706	-14.13	20250220	1341	9.25	20250203	2400	-38.96	20240510	1339	9.41	20241210	2.39	N	048550	500	483 억	1727159	N	N	0	N	N
130	20250306	160503	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1482	12	2	0.82	332075238	226002	84.18	1488	1488	1459	1911	1029	1470	1469.26	1.80	-13198	1518	1493	1475	1450	1432	1506	1463	484	441	500	1080	1	1	96714620	1433	-14.53	1.45	12	0.23	-102.00	1025.00	2400	20240510	-38.25	1339	20241210	10.68	1706	-13.13	20250220	1341	10.51	20250203	2400	-38.25	20240510	1339	10.68	20241210	2.33	N	048550	500	483 억	1739877	N	N	10579	N	N
131	20250306	150502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1473	3	2	0.20	299634723	204046	76.00	1488	1488	1459	1911	1029	1470	1468.47	1.80	-12830	1518	1493	1475	1450	1432	1506	1463	484	441	500	1080	1	1	96714620	1425	-14.44	1.44	12	0.21	-102.00	1025.00	2400	20240510	-38.62	1339	20241210	10.01	1706	-13.66	20250220	1341	9.84	20250203	2400	-38.62	20240510	1339	10.01	20241210	2.33	N	048550	500	483 억	1739877	N	N	10579	N	N
132	20250306	140501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1474	4	2	0.27	260404242	177434	66.09	1488	1488	1459	1911	1029	1470	1467.61	1.80	-19680	1518	1493	1475	1450	1432	1506	1463	484	441	500	1080	1	1	96714620	1426	-14.45	1.44	12	0.18	-102.00	1025.00	2400	20240510	-38.58	1339	20241210	10.08	1706	-13.60	20250220	1341	9.92	20250203	2400	-38.58	20240510	1339	10.08	20241210	2.33	N	048550	500	483 억	1739877	N	N	10579	N	N
133	20250306	130502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1473	3	2	0.20	241535401	164627	61.32	1488	1488	1459	1911	1029	1470	1467.17	1.80	-24451	1518	1493	1475	1450	1432	1506	1463	484	441	500	1080	1	1	96714620	1425	-14.44	1.44	12	0.17	-102.00	1025.00	2400	20240510	-38.62	1339	20241210	10.01	1706	-13.66	20250220	1341	9.84	20250203	2400	-38.62	20240510	1339	10.01	20241210	2.33	N	048550	500	483 억	1739877	N	N	10579	N	N
134	20250306	120502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1465	-5	5	-0.34	184606830	125940	46.91	1488	1488	1459	1911	1029	1470	1465.83	1.80	-38195	1518	1493	1475	1450	1432	1506	1463	484	441	500	1080	1	1	96714620	1417	-14.36	1.43	12	0.13	-102.00	1025.00	2400	20240510	-38.96	1339	20241210	9.41	1706	-14.13	20250220	1341	9.25	20250203	2400	-38.96	20240510	1339	9.41	20241210	2.33	N	048550	500	483 억	1739877	N	N	10579	N	N
135	20250306	110500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1463	-7	5	-0.48	163851529	111794	41.64	1488	1488	1459	1911	1029	1470	1465.66	1.80	-43963	1518	1493	1475	1450	1432	1506	1463	484	441	500	1080	1	1	96714620	1415	-14.34	1.43	12	0.12	-102.00	1025.00	2400	20240510	-39.04	1339	20241210	9.26	1706	-14.24	20250220	1341	9.10	20250203	2400	-39.04	20240510	1339	9.26	20241210	2.33	N	048550	500	483 억	1739877	N	N	10579	N	N
136	20250306	100501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1472	2	2	0.14	145273250	99095	36.91	1488	1488	1459	1911	1029	1470	1466.00	1.80	-43844	1518	1493	1475	1450	1432	1506	1463	484	441	500	1080	1	1	96714620	1424	-14.43	1.44	12	0.10	-102.00	1025.00	2400	20240510	-38.67	1339	20241210	9.93	1706	-13.72	20250220	1341	9.77	20250203	2400	-38.67	20240510	1339	9.93	20241210	2.33	N	048550	500	483 억	1739877	N	N	10579	N	N
137	20250306	090504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1465	-5	5	-0.34	27197728	18428	6.86	1488	1488	1464	1911	1029	1470	1475.89	1.80	-10015	1518	1493	1475	1450	1432	1506	1463	484	441	500	1080	1	1	96714620	1417	-14.36	1.43	12	0.02	-102.00	1025.00	2400	20240510	-38.96	1339	20241210	9.41	1706	-14.13	20250220	1341	9.25	20250203	2400	-38.96	20240510	1339	9.41	20241210	2.33	N	048550	500	483 억	1739877	N	N	10579	N	N
138	20250305	160457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1470	1	2	0.07	385804354	262011	64.81	1469	1500	1457	1909	1029	1469	1472.48	1.73	67463	1565	1517	1486	1438	1407	1501	1422	484	440	500	1080	1	1	96714620	1422	-14.41	1.43	12	0.27	-102.00	1025.00	2400	20240510	-38.75	1339	20241210	9.78	1706	-13.83	20250220	1341	9.62	20250203	2400	-38.75	20240510	1339	9.78	20241210	2.38	N	048550	500	483 억	1672894	N	N	10579	N	N
139	20250305	150459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1475	6	2	0.41	342108080	232368	57.47	1469	1500	1457	1909	1029	1469	1472.27	1.73	54055	1565	1517	1486	1438	1407	1501	1422	484	440	500	1080	1	1	96714620	1427	-14.46	1.44	12	0.24	-102.00	1025.00	2400	20240510	-38.54	1339	20241210	10.16	1706	-13.54	20250220	1341	9.99	20250203	2400	-38.54	20240510	1339	10.16	20241210	2.38	N	048550	500	483 억	1672894	N	N	4299	N	N
140	20250305	140457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1462	-7	5	-0.48	317786517	215831	53.38	1469	1500	1457	1909	1029	1469	1472.39	1.73	47635	1565	1517	1486	1438	1407	1501	1422	484	440	500	1080	1	1	96714620	1414	-14.33	1.43	12	0.22	-102.00	1025.00	2400	20240510	-39.08	1339	20241210	9.19	1706	-14.30	20250220	1341	9.02	20250203	2400	-39.08	20240510	1339	9.19	20241210	2.38	N	048550	500	483 억	1672894	N	N	4299	N	N
141	20250305	130456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1470	1	2	0.07	208713941	141424	34.98	1469	1500	1457	1909	1029	1469	1475.80	1.73	17633	1565	1517	1486	1438	1407	1501	1422	484	440	500	1080	1	1	96714620	1422	-14.41	1.43	12	0.15	-102.00	1025.00	2400	20240510	-38.75	1339	20241210	9.78	1706	-13.83	20250220	1341	9.62	20250203	2400	-38.75	20240510	1339	9.78	20241210	2.38	N	048550	500	483 억	1672894	N	N	4299	N	N
142	20250305	120458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1468	-1	5	-0.07	180837643	122441	30.28	1469	1500	1457	1909	1029	1469	1476.94	1.73	14384	1565	1517	1486	1438	1407	1501	1422	484	440	500	1080	1	1	96714620	1420	-14.39	1.43	12	0.13	-102.00	1025.00	2400	20240510	-38.83	1339	20241210	9.63	1706	-13.95	20250220	1341	9.47	20250203	2400	-38.83	20240510	1339	9.63	20241210	2.38	N	048550	500	483 억	1672894	N	N	4299	N	N
143	20250305	110455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1476	7	2	0.48	142752278	96615	23.90	1469	1500	1457	1909	1029	1469	1477.54	1.73	20493	1565	1517	1486	1438	1407	1501	1422	484	440	500	1080	1	1	96714620	1428	-14.47	1.44	12	0.10	-102.00	1025.00	2400	20240510	-38.50	1339	20241210	10.23	1706	-13.48	20250220	1341	10.07	20250203	2400	-38.50	20240510	1339	10.23	20241210	2.38	N	048550	500	483 억	1672894	N	N	4299	N	N
144	20250305	100458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1472	3	2	0.20	98193349	66344	16.41	1469	1500	1457	1909	1029	1469	1480.06	1.73	16065	1565	1517	1486	1438	1407	1501	1422	484	440	500	1080	1	1	96714620	1424	-14.43	1.44	12	0.07	-102.00	1025.00	2400	20240510	-38.67	1339	20241210	9.93	1706	-13.72	20250220	1341	9.77	20250203	2400	-38.67	20240510	1339	9.93	20241210	2.38	N	048550	500	483 억	1672894	N	N	4299	N	N
145	20250305	090455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1467	-2	5	-0.14	29179618	19736	4.88	1469	1483	1457	1909	1029	1469	1478.50	1.73	1047	1565	1517	1486	1438	1407	1501	1422	484	440	500	1080	1	1	96714620	1419	-14.38	1.43	12	0.02	-102.00	1025.00	2400	20240510	-38.88	1339	20241210	9.56	1706	-14.01	20250220	1341	9.40	20250203	2400	-38.88	20240510	1339	9.56	20241210	2.38	N	048550	500	483 억	1672894	N	N	4299	N	N
146	20250304	160452	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1469	-65	5	-4.24	594211647	401781	34.42	1534	1534	1455	1994	1074	1534	1478.95	1.78	-53819	1642	1587	1544	1489	1446	1615	1517	484	460	500	1130	1	1	96714620	1421	-14.40	1.43	12	0.42	-102.00	1025.00	2400	20240510	-38.79	1339	20241210	9.71	1706	-13.89	20250220	1341	9.55	20250203	2400	-38.79	20240510	1339	9.71	20241210	2.40	N	048550	500	483 억	1725519	N	N	4299	N	N
147	20250304	150449	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1478	-56	5	-3.65	478402787	323069	27.68	1534	1534	1455	1994	1074	1534	1480.81	1.78	-48301	1642	1587	1544	1489	1446	1615	1517	484	460	500	1130	1	1	96714620	1429	-14.49	1.44	12	0.33	-102.00	1025.00	2400	20240510	-38.42	1339	20241210	10.38	1706	-13.36	20250220	1341	10.22	20250203	2400	-38.42	20240510	1339	10.38	20241210	2.40	N	048550	500	483 억	1725519	N	N	0	N	N
148	20250304	140452	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1471	-63	5	-4.11	439747049	296859	25.43	1534	1534	1455	1994	1074	1534	1481.33	1.78	-40320	1642	1587	1544	1489	1446	1615	1517	484	460	500	1130	1	1	96714620	1423	-14.42	1.44	12	0.31	-102.00	1025.00	2400	20240510	-38.71	1339	20241210	9.86	1706	-13.77	20250220	1341	9.69	20250203	2400	-38.71	20240510	1339	9.86	20241210	2.40	N	048550	500	483 억	1725519	N	N	0	N	N
149	20250304	130451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1471	-63	5	-4.11	396106836	267239	22.90	1534	1534	1455	1994	1074	1534	1482.22	1.78	-43504	1642	1587	1544	1489	1446	1615	1517	484	460	500	1130	1	1	96714620	1423	-14.42	1.44	12	0.28	-102.00	1025.00	2400	20240510	-38.71	1339	20241210	9.86	1706	-13.77	20250220	1341	9.69	20250203	2400	-38.71	20240510	1339	9.86	20241210	2.40	N	048550	500	483 억	1725519	N	N	0	N	N
150	20250304	120450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1477	-57	5	-3.72	333609816	224806	19.26	1534	1534	1455	1994	1074	1534	1483.99	1.78	-39941	1642	1587	1544	1489	1446	1615	1517	484	460	500	1130	1	1	96714620	1428	-14.48	1.44	12	0.23	-102.00	1025.00	2400	20240510	-38.46	1339	20241210	10.31	1706	-13.42	20250220	1341	10.14	20250203	2400	-38.46	20240510	1339	10.31	20241210	2.40	N	048550	500	483 억	1725519	N	N	0	N	N
151	20250304	110451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1485	-49	5	-3.19	308146015	207529	17.78	1534	1534	1455	1994	1074	1534	1484.83	1.78	-37129	1642	1587	1544	1489	1446	1615	1517	484	460	500	1130	1	1	96714620	1436	-14.56	1.45	12	0.21	-102.00	1025.00	2400	20240510	-38.12	1339	20241210	10.90	1706	-12.95	20250220	1341	10.74	20250203	2400	-38.12	20240510	1339	10.90	20241210	2.40	N	048550	500	483 억	1725519	N	N	0	N	N
152	20250304	100448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1486	-48	5	-3.13	198920969	133646	11.45	1534	1534	1455	1994	1074	1534	1488.42	1.78	951	1642	1587	1544	1489	1446	1615	1517	484	460	500	1130	1	1	96714620	1437	-14.57	1.45	12	0.14	-102.00	1025.00	2400	20240510	-38.08	1339	20241210	10.98	1706	-12.90	20250220	1341	10.81	20250203	2400	-38.08	20240510	1339	10.98	20241210	2.40	N	048550	500	483 억	1725519	N	N	0	N	N
153	20250304	090447	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1503	-31	5	-2.02	61524475	41114	3.52	1534	1534	1455	1994	1074	1534	1496.44	1.78	-5839	1642	1587	1544	1489	1446	1615	1517	484	460	500	1130	1	1	96714620	1454	-14.74	1.47	12	0.04	-102.00	1025.00	2400	20240510	-37.38	1339	20241210	12.25	1706	-11.90	20250220	1341	12.08	20250203	2400	-37.38	20240510	1339	12.25	20241210	2.40	N	048550	500	483 억	1725519	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History