KissMeData/094850/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	-100	5	-1.68	659452350	111540	54.34	5960	6060	5810	7730	4170	5950	5912.38	1.67	-13108	6250	6100	5900	5750	5550	6175	5825	70	1780	500	3800	10	1	14000000	819	26.23	0.90	12	0.80	223.00	6516.00	7890	20241105	-25.86	4600	20241025	27.17	6370	-8.16	20250213	5210	12.28	20250210	7890	-25.86	20241105	4600	27.17	20241025	1.30	N	094850	500	70 억	234005	N	N	N	N
3	20250328	150750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	-50	5	-0.84	546619180	92328	44.98	5960	6060	5810	7730	4170	5950	5920.41	1.67	-20357	6250	6100	5900	5750	5550	6175	5825	70	1780	500	3800	10	1	14000000	826	26.46	0.91	12	0.66	223.00	6516.00	7890	20241105	-25.22	4600	20241025	28.26	6370	-7.38	20250213	5210	13.24	20250210	7890	-25.22	20241105	4600	28.26	20241025	1.30	N	094850	500	70 억	234005	N	N	N	N
4	20250328	140751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	-60	5	-1.01	524023870	88483	43.10	5960	6060	5810	7730	4170	5950	5922.31	1.67	-20086	6250	6100	5900	5750	5550	6175	5825	70	1780	500	3800	10	1	14000000	825	26.41	0.90	12	0.63	223.00	6516.00	7890	20241105	-25.35	4600	20241025	28.04	6370	-7.54	20250213	5210	13.05	20250210	7890	-25.35	20241105	4600	28.04	20241025	1.30	N	094850	500	70 억	234005	N	N	N	N
5	20250328	130750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	-50	5	-0.84	471781800	79631	38.79	5960	6060	5810	7730	4170	5950	5924.60	1.67	-17523	6250	6100	5900	5750	5550	6175	5825	70	1780	500	3800	10	1	14000000	826	26.46	0.91	12	0.57	223.00	6516.00	7890	20241105	-25.22	4600	20241025	28.26	6370	-7.38	20250213	5210	13.24	20250210	7890	-25.22	20241105	4600	28.26	20241025	1.30	N	094850	500	70 억	234005	N	N	N	N
6	20250328	120748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	-40	5	-0.67	424347225	71575	34.87	5960	6060	5810	7730	4170	5950	5928.71	1.67	-17047	6250	6100	5900	5750	5550	6175	5825	70	1780	500	3800	10	1	14000000	827	26.50	0.91	12	0.51	223.00	6516.00	7890	20241105	-25.10	4600	20241025	28.48	6370	-7.22	20250213	5210	13.44	20250210	7890	-25.10	20241105	4600	28.48	20241025	1.30	N	094850	500	70 억	234005	N	N	N	N
7	20250328	110746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	-50	5	-0.84	393167715	66297	32.30	5960	6060	5810	7730	4170	5950	5930.40	1.67	-16698	6250	6100	5900	5750	5550	6175	5825	70	1780	500	3800	10	1	14000000	826	26.46	0.91	12	0.47	223.00	6516.00	7890	20241105	-25.22	4600	20241025	28.26	6370	-7.38	20250213	5210	13.24	20250210	7890	-25.22	20241105	4600	28.26	20241025	1.30	N	094850	500	70 억	234005	N	N	N	N
8	20250328	100751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	-70	5	-1.18	179040680	30412	14.82	5960	5960	5810	7730	4170	5950	5887.17	1.67	-10175	6250	6100	5900	5750	5550	6175	5825	70	1780	500	3800	10	1	14000000	823	26.37	0.90	12	0.22	223.00	6516.00	7890	20241105	-25.48	4600	20241025	27.83	6370	-7.69	20250213	5210	12.86	20250210	7890	-25.48	20241105	4600	27.83	20241025	1.30	N	094850	500	70 억	234005	N	N	N	N
9	20250328	090757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	-130	5	-2.18	65536630	11154	5.43	5960	5960	5820	7730	4170	5950	5875.62	1.67	-7022	6250	6100	5900	5750	5550	6175	5825	70	1780	500	3800	10	1	14000000	815	26.10	0.89	12	0.08	223.00	6516.00	7890	20241105	-26.24	4600	20241025	26.52	6370	-8.63	20250213	5210	11.71	20250210	7890	-26.24	20241105	4600	26.52	20241025	1.30	N	094850	500	70 억	234005	N	N	N	N
10	20250327	161729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	160	2	2.76	1211856610	203738	199.20	5800	6050	5700	7520	4060	5790	5948.11	1.63	5788	6030	5910	5850	5730	5670	5880	5700	70	1730	500	3700	10	1	14000000	833	26.68	0.91	12	1.46	223.00	6516.00	7890	20241105	-24.59	4600	20241025	29.35	6370	-6.59	20250213	5210	14.20	20250210	7890	-24.59	20241105	4600	29.35	20241025	1.22	N	094850	500	70 억	228371	N	N	N	N
11	20250327	150748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	150	2	2.59	1034839920	173831	169.96	5800	6050	5700	7520	4060	5790	5953.14	1.63	-285	6030	5910	5850	5730	5670	5880	5700	70	1730	500	3700	10	1	14000000	832	26.64	0.91	12	1.24	223.00	6516.00	7890	20241105	-24.71	4600	20241025	29.13	6370	-6.75	20250213	5210	14.01	20250210	7890	-24.71	20241105	4600	29.13	20241025	1.22	N	094850	500	70 억	228371	N	N	N	N
12	20250327	140747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5970	180	2	3.11	933693860	156815	153.33	5800	6050	5700	7520	4060	5790	5954.11	1.63	-2405	6030	5910	5850	5730	5670	5880	5700	70	1730	500	3700	10	1	14000000	836	26.77	0.92	12	1.12	223.00	6516.00	7890	20241105	-24.33	4600	20241025	29.78	6370	-6.28	20250213	5210	14.59	20250210	7890	-24.33	20241105	4600	29.78	20241025	1.22	N	094850	500	70 억	228371	N	N	N	N
13	20250327	130745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	140	2	2.42	806290050	135469	132.45	5800	6050	5700	7520	4060	5790	5951.84	1.63	-1144	6030	5910	5850	5730	5670	5880	5700	70	1730	500	3700	10	1	14000000	830	26.59	0.91	12	0.97	223.00	6516.00	7890	20241105	-24.84	4600	20241025	28.91	6370	-6.91	20250213	5210	13.82	20250210	7890	-24.84	20241105	4600	28.91	20241025	1.22	N	094850	500	70 억	228371	N	N	N	N
14	20250327	120752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	130	2	2.25	771047490	129506	126.62	5800	6050	5700	7520	4060	5790	5953.76	1.63	-634	6030	5910	5850	5730	5670	5880	5700	70	1730	500	3700	10	1	14000000	829	26.55	0.91	12	0.93	223.00	6516.00	7890	20241105	-24.97	4600	20241025	28.70	6370	-7.06	20250213	5210	13.63	20250210	7890	-24.97	20241105	4600	28.70	20241025	1.22	N	094850	500	70 억	228371	N	N	N	N
15	20250327	110749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	190	2	3.28	704952260	118325	115.69	5800	6050	5700	7520	4060	5790	5957.76	1.63	-3906	6030	5910	5850	5730	5670	5880	5700	70	1730	500	3700	10	1	14000000	837	26.82	0.92	12	0.85	223.00	6516.00	7890	20241105	-24.21	4600	20241025	30.00	6370	-6.12	20250213	5210	14.78	20250210	7890	-24.21	20241105	4600	30.00	20241025	1.22	N	094850	500	70 억	228371	N	N	N	N
16	20250327	100745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	160	2	2.76	514952590	86551	84.62	5800	6050	5700	7520	4060	5790	5949.70	1.63	-1585	6030	5910	5850	5730	5670	5880	5700	70	1730	500	3700	10	1	14000000	833	26.68	0.91	12	0.62	223.00	6516.00	7890	20241105	-24.59	4600	20241025	29.35	6370	-6.59	20250213	5210	14.20	20250210	7890	-24.59	20241105	4600	29.35	20241025	1.22	N	094850	500	70 억	228371	N	N	N	N
17	20250327	090749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	30	2	0.52	53694720	9318	9.11	5800	5850	5700	7520	4060	5790	5762.47	1.63	503	6030	5910	5850	5730	5670	5880	5700	70	1730	500	3700	10	1	14000000	815	26.10	0.89	12	0.07	223.00	6516.00	7890	20241105	-26.24	4600	20241025	26.52	6370	-8.63	20250213	5210	11.71	20250210	7890	-26.24	20241105	4600	26.52	20241025	1.22	N	094850	500	70 억	228371	N	N	N	N
18	20250326	160739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	-100	5	-1.70	595889270	101441	91.54	5930	5970	5790	7650	4130	5890	5875.10	1.54	2781	6056	5972	5836	5752	5616	6015	5795	70	1760	500	3760	10	1	14000000	811	25.96	0.89	12	0.72	223.00	6516.00	7890	20241105	-26.62	4600	20241025	25.87	6370	-9.11	20250213	5210	11.13	20250210	7890	-26.62	20241105	4600	25.87	20241025	1.23	N	094850	500	70 억	214912	N	N	N	N
19	20250326	150742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	-80	5	-1.36	565577650	96213	86.83	5930	5970	5800	7650	4130	5890	5878.39	1.54	234	6056	5972	5836	5752	5616	6015	5795	70	1760	500	3760	10	1	14000000	813	26.05	0.89	12	0.69	223.00	6516.00	7890	20241105	-26.36	4600	20241025	26.30	6370	-8.79	20250213	5210	11.52	20250210	7890	-26.36	20241105	4600	26.30	20241025	1.23	N	094850	500	70 억	214912	N	N	N	N
20	20250326	140741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	-20	5	-0.34	444892595	75477	68.11	5930	5970	5840	7650	4130	5890	5894.41	1.54	-5232	6056	5972	5836	5752	5616	6015	5795	70	1760	500	3760	10	1	14000000	822	26.32	0.90	12	0.54	223.00	6516.00	7890	20241105	-25.60	4600	20241025	27.61	6370	-7.85	20250213	5210	12.67	20250210	7890	-25.60	20241105	4600	27.61	20241025	1.23	N	094850	500	70 억	214912	N	N	N	N
21	20250326	130743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	-10	5	-0.17	400769605	67949	61.32	5930	5970	5850	7650	4130	5890	5898.09	1.54	-6349	6056	5972	5836	5752	5616	6015	5795	70	1760	500	3760	10	1	14000000	823	26.37	0.90	12	0.49	223.00	6516.00	7890	20241105	-25.48	4600	20241025	27.83	6370	-7.69	20250213	5210	12.86	20250210	7890	-25.48	20241105	4600	27.83	20241025	1.23	N	094850	500	70 억	214912	N	N	N	N
22	20250326	120746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-30	5	-0.51	372595515	63158	57.00	5930	5970	5850	7650	4130	5890	5899.42	1.54	-7085	6056	5972	5836	5752	5616	6015	5795	70	1760	500	3760	10	1	14000000	820	26.28	0.90	12	0.45	223.00	6516.00	7890	20241105	-25.73	4600	20241025	27.39	6370	-8.01	20250213	5210	12.48	20250210	7890	-25.73	20241105	4600	27.39	20241025	1.23	N	094850	500	70 억	214912	N	N	N	N
23	20250326	110743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-30	5	-0.51	320260435	54226	48.94	5930	5970	5860	7650	4130	5890	5906.03	1.54	-11356	6056	5972	5836	5752	5616	6015	5795	70	1760	500	3760	10	1	14000000	820	26.28	0.90	12	0.39	223.00	6516.00	7890	20241105	-25.73	4600	20241025	27.39	6370	-8.01	20250213	5210	12.48	20250210	7890	-25.73	20241105	4600	27.39	20241025	1.23	N	094850	500	70 억	214912	N	N	N	N
24	20250326	100743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	20	2	0.34	247952755	41951	37.86	5930	5970	5880	7650	4130	5890	5910.53	1.54	-9629	6056	5972	5836	5752	5616	6015	5795	70	1760	500	3760	10	1	14000000	827	26.50	0.91	12	0.30	223.00	6516.00	7890	20241105	-25.10	4600	20241025	28.48	6370	-7.22	20250213	5210	13.44	20250210	7890	-25.10	20241105	4600	28.48	20241025	1.23	N	094850	500	70 억	214912	N	N	N	N
25	20250326	090743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	-10	5	-0.17	97988280	16574	14.96	5930	5970	5880	7650	4130	5890	5912.17	1.54	-4684	6056	5972	5836	5752	5616	6015	5795	70	1760	500	3760	10	1	14000000	823	26.37	0.90	12	0.12	223.00	6516.00	7890	20241105	-25.48	4600	20241025	27.83	6370	-7.69	20250213	5210	12.86	20250210	7890	-25.48	20241105	4600	27.83	20241025	1.23	N	094850	500	70 억	214912	N	N	N	N
26	20250325	160738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	140	2	2.43	641743680	109850	74.47	5790	5920	5700	7470	4030	5750	5842.00	1.41	4392	6043	5896	5773	5626	5503	5970	5700	70	1720	500	3680	10	1	14000000	825	26.41	0.90	12	0.78	223.00	6516.00	7890	20241105	-25.35	4600	20241025	28.04	6370	-7.54	20250213	5210	13.05	20250210	7890	-25.35	20241105	4600	28.04	20241025	1.23	N	094850	500	70 억	197349	N	N	N	N
27	20250325	150739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	100	2	1.74	576995900	98830	67.00	5790	5920	5700	7470	4030	5750	5838.27	1.41	3560	6043	5896	5773	5626	5503	5970	5700	70	1720	500	3680	10	1	14000000	819	26.23	0.90	12	0.71	223.00	6516.00	7890	20241105	-25.86	4600	20241025	27.17	6370	-8.16	20250213	5210	12.28	20250210	7890	-25.86	20241105	4600	27.17	20241025	1.23	N	094850	500	70 억	197349	N	N	N	N
28	20250325	140736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5830	80	2	1.39	502719290	86120	58.38	5790	5920	5700	7470	4030	5750	5837.43	1.41	1825	6043	5896	5773	5626	5503	5970	5700	70	1720	500	3680	10	1	14000000	816	26.14	0.89	12	0.62	223.00	6516.00	7890	20241105	-26.11	4600	20241025	26.74	6370	-8.48	20250213	5210	11.90	20250210	7890	-26.11	20241105	4600	26.74	20241025	1.23	N	094850	500	70 억	197349	N	N	N	N
29	20250325	130737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	40	2	0.70	455601360	78003	52.88	5790	5920	5700	7470	4030	5750	5840.82	1.41	1427	6043	5896	5773	5626	5503	5970	5700	70	1720	500	3680	10	1	14000000	811	25.96	0.89	12	0.56	223.00	6516.00	7890	20241105	-26.62	4600	20241025	25.87	6370	-9.11	20250213	5210	11.13	20250210	7890	-26.62	20241105	4600	25.87	20241025	1.23	N	094850	500	70 억	197349	N	N	N	N
30	20250325	120737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	60	2	1.04	404777530	69254	46.95	5790	5920	5700	7470	4030	5750	5844.83	1.41	-161	6043	5896	5773	5626	5503	5970	5700	70	1720	500	3680	10	1	14000000	813	26.05	0.89	12	0.49	223.00	6516.00	7890	20241105	-26.36	4600	20241025	26.30	6370	-8.79	20250213	5210	11.52	20250210	7890	-26.36	20241105	4600	26.30	20241025	1.23	N	094850	500	70 억	197349	N	N	N	N
31	20250325	110737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	120	2	2.09	325507190	55652	37.73	5790	5920	5700	7470	4030	5750	5848.98	1.41	-1878	6043	5896	5773	5626	5503	5970	5700	70	1720	500	3680	10	1	14000000	822	26.32	0.90	12	0.40	223.00	6516.00	7890	20241105	-25.60	4600	20241025	27.61	6370	-7.85	20250213	5210	12.67	20250210	7890	-25.60	20241105	4600	27.61	20241025	1.23	N	094850	500	70 억	197349	N	N	N	N
32	20250325	100747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5840	90	2	1.57	120681105	20808	14.11	5790	5850	5700	7470	4030	5750	5799.75	1.41	722	6043	5896	5773	5626	5503	5970	5700	70	1720	500	3680	10	1	14000000	818	26.19	0.90	12	0.15	223.00	6516.00	7890	20241105	-25.98	4600	20241025	26.96	6370	-8.32	20250213	5210	12.09	20250210	7890	-25.98	20241105	4600	26.96	20241025	1.23	N	094850	500	70 억	197349	N	N	N	N
33	20250325	090744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5780	30	2	0.52	27811700	4815	3.26	5790	5810	5700	7470	4030	5750	5776.05	1.41	323	6043	5896	5773	5626	5503	5970	5700	70	1720	500	3680	10	1	14000000	809	25.92	0.89	12	0.03	223.00	6516.00	7890	20241105	-26.74	4600	20241025	25.65	6370	-9.26	20250213	5210	10.94	20250210	7890	-26.74	20241105	4600	25.65	20241025	1.23	N	094850	500	70 억	197349	N	N	N	N
34	20250324	160735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	90	2	1.59	850499300	146328	100.30	5700	5920	5650	7350	3970	5660	5812.28	1.10	33734	5986	5822	5716	5552	5446	5770	5500	70	1690	500	3620	10	1	14000000	805	25.78	0.88	12	1.05	223.00	6516.00	7890	20241105	-27.12	4600	20241025	25.00	6370	-9.73	20250213	5210	10.36	20250210	7890	-27.12	20241105	4600	25.00	20241025	1.22	N	094850	500	70 억	153378	N	N	N	N
35	20250324	150740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	100	2	1.77	826587465	142173	97.45	5700	5920	5650	7350	3970	5660	5813.96	1.10	34886	5986	5822	5716	5552	5446	5770	5500	70	1690	500	3620	10	1	14000000	806	25.83	0.88	12	1.02	223.00	6516.00	7890	20241105	-27.00	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	7890	-27.00	20241105	4600	25.22	20241025	1.22	N	094850	500	70 억	153378	N	N	N	N
36	20250324	140740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	100	2	1.77	765579175	131575	90.18	5700	5920	5650	7350	3970	5660	5818.58	1.10	33177	5986	5822	5716	5552	5446	5770	5500	70	1690	500	3620	10	1	14000000	806	25.83	0.88	12	0.94	223.00	6516.00	7890	20241105	-27.00	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	7890	-27.00	20241105	4600	25.22	20241025	1.22	N	094850	500	70 억	153378	N	N	N	N
37	20250324	130740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	140	2	2.47	714076420	122672	84.08	5700	5920	5650	7350	3970	5660	5821.02	1.10	34008	5986	5822	5716	5552	5446	5770	5500	70	1690	500	3620	10	1	14000000	812	26.01	0.89	12	0.88	223.00	6516.00	7890	20241105	-26.49	4600	20241025	26.09	6370	-8.95	20250213	5210	11.32	20250210	7890	-26.49	20241105	4600	26.09	20241025	1.22	N	094850	500	70 억	153378	N	N	N	N
38	20250324	120741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	140	2	2.47	682142750	117176	80.31	5700	5920	5650	7350	3970	5660	5821.52	1.10	34096	5986	5822	5716	5552	5446	5770	5500	70	1690	500	3620	10	1	14000000	812	26.01	0.89	12	0.84	223.00	6516.00	7890	20241105	-26.49	4600	20241025	26.09	6370	-8.95	20250213	5210	11.32	20250210	7890	-26.49	20241105	4600	26.09	20241025	1.22	N	094850	500	70 억	153378	N	N	N	N
39	20250324	110739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	150	2	2.65	649585040	111569	76.47	5700	5920	5650	7350	3970	5660	5822.27	1.10	31830	5986	5822	5716	5552	5446	5770	5500	70	1690	500	3620	10	1	14000000	813	26.05	0.89	12	0.80	223.00	6516.00	7890	20241105	-26.36	4600	20241025	26.30	6370	-8.79	20250213	5210	11.52	20250210	7890	-26.36	20241105	4600	26.30	20241025	1.22	N	094850	500	70 억	153378	N	N	N	N
40	20250324	100737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	190	2	3.36	522455890	89798	61.55	5700	5920	5650	7350	3970	5660	5818.12	1.10	28498	5986	5822	5716	5552	5446	5770	5500	70	1690	500	3620	10	1	14000000	819	26.23	0.90	12	0.64	223.00	6516.00	7890	20241105	-25.86	4600	20241025	27.17	6370	-8.16	20250213	5210	12.28	20250210	7890	-25.86	20241105	4600	27.17	20241025	1.22	N	094850	500	70 억	153378	N	N	N	N
41	20250324	090740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	40	2	0.71	33158340	5828	3.99	5700	5780	5650	7350	3970	5660	5689.49	1.10	-1211	5986	5822	5716	5552	5446	5770	5500	70	1690	500	3620	10	1	14000000	798	25.56	0.87	12	0.04	223.00	6516.00	7890	20241105	-27.76	4600	20241025	23.91	6370	-10.52	20250213	5210	9.40	20250210	7890	-27.76	20241105	4600	23.91	20241025	1.22	N	094850	500	70 억	153378	N	N	N	N
42	20250321	160754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	110	2	1.98	832675465	145837	241.68	5880	5880	5610	7210	3890	5550	5709.67	1.16	-16644	5743	5646	5573	5476	5403	5610	5440	70	1660	500	3550	10	1	14000000	792	25.38	0.87	12	1.04	223.00	6516.00	7890	20241105	-28.26	4600	20241025	23.04	6370	-11.15	20250213	5210	8.64	20250210	7890	-28.26	20241105	4600	23.04	20241025	1.24	N	094850	500	70 억	162906	N	N	N	N
43	20250321	150738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	90	2	1.62	810565115	141933	235.21	5880	5880	5610	7210	3890	5550	5710.90	1.16	-17391	5743	5646	5573	5476	5403	5610	5440	70	1660	500	3550	10	1	14000000	790	25.29	0.87	12	1.01	223.00	6516.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.24	N	094850	500	70 억	162906	N	N	N	N
44	20250321	140739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	100	2	1.80	779106645	136365	225.99	5880	5880	5610	7210	3890	5550	5713.39	1.16	-17329	5743	5646	5573	5476	5403	5610	5440	70	1660	500	3550	10	1	14000000	791	25.34	0.87	12	0.97	223.00	6516.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.24	N	094850	500	70 억	162906	N	N	N	N
45	20250321	130739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	130	2	2.34	727238270	127212	210.82	5880	5880	5610	7210	3890	5550	5716.74	1.16	-18221	5743	5646	5573	5476	5403	5610	5440	70	1660	500	3550	10	1	14000000	795	25.47	0.87	12	0.91	223.00	6516.00	7890	20241105	-28.01	4600	20241025	23.48	6370	-10.83	20250213	5210	9.02	20250210	7890	-28.01	20241105	4600	23.48	20241025	1.24	N	094850	500	70 억	162906	N	N	N	N
46	20250321	120740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	160	2	2.88	684283255	119668	198.32	5880	5880	5610	7210	3890	5550	5718.18	1.16	-18423	5743	5646	5573	5476	5403	5610	5440	70	1660	500	3550	10	1	14000000	799	25.61	0.88	12	0.85	223.00	6516.00	7890	20241105	-27.63	4600	20241025	24.13	6370	-10.36	20250213	5210	9.60	20250210	7890	-27.63	20241105	4600	24.13	20241025	1.24	N	094850	500	70 억	162906	N	N	N	N
47	20250321	110739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	90	2	1.62	623976435	109062	180.74	5880	5880	5610	7210	3890	5550	5721.30	1.16	-22531	5743	5646	5573	5476	5403	5610	5440	70	1660	500	3550	10	1	14000000	790	25.29	0.87	12	0.78	223.00	6516.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.24	N	094850	500	70 억	162906	N	N	N	N
48	20250321	100741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	80	2	1.44	559861080	97694	161.90	5880	5880	5620	7210	3890	5550	5730.76	1.16	-22464	5743	5646	5573	5476	5403	5610	5440	70	1660	500	3550	10	1	14000000	788	25.25	0.86	12	0.70	223.00	6516.00	7890	20241105	-28.64	4600	20241025	22.39	6370	-11.62	20250213	5210	8.06	20250210	7890	-28.64	20241105	4600	22.39	20241025	1.24	N	094850	500	70 억	162906	N	N	N	N
49	20250321	090744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	150	2	2.70	294511300	50937	84.41	5880	5880	5640	7210	3890	5550	5781.87	1.16	-11253	5743	5646	5573	5476	5403	5610	5440	70	1660	500	3550	10	1	14000000	798	25.56	0.87	12	0.36	223.00	6516.00	7890	20241105	-27.76	4600	20241025	23.91	6370	-10.52	20250213	5210	9.40	20250210	7890	-27.76	20241105	4600	23.91	20241025	1.24	N	094850	500	70 억	162906	N	N	N	N
50	20250320	161223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5550	-70	5	-1.25	265724090	47591	174.46	5630	5670	5500	7300	3940	5620	5583.49	1.21	-7693	5740	5680	5630	5570	5520	5710	5600	70	1680	500	3590	10	1	14000000	777	24.89	0.85	12	0.34	223.00	6516.00	7890	20241105	-29.66	4600	20241025	20.65	6370	-12.87	20250213	5210	6.53	20250210	7890	-29.66	20241105	4600	20.65	20241025	1.24	N	094850	500	70 억	170060	N	Y	N	N
51	20250320	150738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-50	5	-0.89	246690040	44162	161.89	5630	5670	5500	7300	3940	5620	5586.03	1.21	-6623	5740	5680	5630	5570	5520	5710	5600	70	1680	500	3590	10	1	14000000	780	24.98	0.85	12	0.32	223.00	6516.00	7890	20241105	-29.40	4600	20241025	21.09	6370	-12.56	20250213	5210	6.91	20250210	7890	-29.40	20241105	4600	21.09	20241025	1.24	N	094850	500	70 억	170060	N	N	N	N
52	20250320	140741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5560	-60	5	-1.07	235397870	42134	154.46	5630	5670	5500	7300	3940	5620	5586.89	1.21	-5658	5740	5680	5630	5570	5520	5710	5600	70	1680	500	3590	10	1	14000000	778	24.93	0.85	12	0.30	223.00	6516.00	7890	20241105	-29.53	4600	20241025	20.87	6370	-12.72	20250213	5210	6.72	20250210	7890	-29.53	20241105	4600	20.87	20241025	1.24	N	094850	500	70 억	170060	N	N	N	N
53	20250320	130740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5550	-70	5	-1.25	198747350	35550	130.32	5630	5670	5500	7300	3940	5620	5590.64	1.21	-4003	5740	5680	5630	5570	5520	5710	5600	70	1680	500	3590	10	1	14000000	777	24.89	0.85	12	0.25	223.00	6516.00	7890	20241105	-29.66	4600	20241025	20.65	6370	-12.87	20250213	5210	6.53	20250210	7890	-29.66	20241105	4600	20.65	20241025	1.24	N	094850	500	70 억	170060	N	N	N	N
54	20250320	120737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	0	3	0.00	120377200	21442	78.60	5630	5670	5580	7300	3940	5620	5614.08	1.21	-1592	5740	5680	5630	5570	5520	5710	5600	70	1680	500	3590	10	1	14000000	787	25.20	0.86	12	0.15	223.00	6516.00	7890	20241105	-28.77	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.24	N	094850	500	70 억	170060	N	N	N	N
55	20250320	110739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	0	3	0.00	89661770	15958	58.50	5630	5670	5580	7300	3940	5620	5618.61	1.21	-2322	5740	5680	5630	5570	5520	5710	5600	70	1680	500	3590	10	1	14000000	787	25.20	0.86	12	0.11	223.00	6516.00	7890	20241105	-28.77	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.24	N	094850	500	70 억	170060	N	N	N	N
56	20250320	100736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	20	2	0.36	24670160	4375	16.04	5630	5670	5630	7300	3940	5620	5638.89	1.21	64	5740	5680	5630	5570	5520	5710	5600	70	1680	500	3590	10	1	14000000	790	25.29	0.87	12	0.03	223.00	6516.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.24	N	094850	500	70 억	170060	N	N	N	N
57	20250320	090740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	20	2	0.36	8835220	1566	5.74	5630	5670	5630	7300	3940	5620	5641.90	1.21	581	5740	5680	5630	5570	5520	5710	5600	70	1680	500	3590	10	1	14000000	790	25.29	0.87	12	0.01	223.00	6516.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.24	N	094850	500	70 억	170060	N	N	N	N
58	20250319	160735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	0	3	0.00	141006320	25031	102.86	5610	5690	5580	7300	3940	5620	5633.27	1.22	253	5746	5682	5646	5582	5546	5665	5565	70	1680	500	3590	10	1	14000000	787	25.20	0.86	12	0.18	223.00	6516.00	7890	20241105	-28.77	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.21	N	094850	500	70 억	170346	N	N	N	N
59	20250319	150736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	30	2	0.53	137022115	24323	99.95	5610	5690	5580	7300	3940	5620	5633.44	1.22	428	5746	5682	5646	5582	5546	5665	5565	70	1680	500	3590	10	1	14000000	791	25.34	0.87	12	0.17	223.00	6516.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.21	N	094850	500	70 억	170346	N	N	N	N
60	20250319	140738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	30	2	0.53	124533715	22105	90.84	5610	5690	5580	7300	3940	5620	5633.74	1.22	606	5746	5682	5646	5582	5546	5665	5565	70	1680	500	3590	10	1	14000000	791	25.34	0.87	12	0.16	223.00	6516.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.21	N	094850	500	70 억	170346	N	N	N	N
61	20250319	130736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	40	2	0.71	105483645	18732	76.98	5610	5690	5580	7300	3940	5620	5631.20	1.22	1228	5746	5682	5646	5582	5546	5665	5565	70	1680	500	3590	10	1	14000000	792	25.38	0.87	12	0.13	223.00	6516.00	7890	20241105	-28.26	4600	20241025	23.04	6370	-11.15	20250213	5210	8.64	20250210	7890	-28.26	20241105	4600	23.04	20241025	1.21	N	094850	500	70 억	170346	N	N	N	N
62	20250319	120736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	30	2	0.53	71027755	12642	51.95	5610	5660	5580	7300	3940	5620	5618.40	1.22	-2560	5746	5682	5646	5582	5546	5665	5565	70	1680	500	3590	10	1	14000000	791	25.34	0.87	12	0.09	223.00	6516.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.21	N	094850	500	70 억	170346	N	N	N	N
63	20250319	110736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	10	2	0.18	60165650	10717	44.04	5610	5660	5580	7300	3940	5620	5614.04	1.22	-2312	5746	5682	5646	5582	5546	5665	5565	70	1680	500	3590	10	1	14000000	788	25.25	0.86	12	0.08	223.00	6516.00	7890	20241105	-28.64	4600	20241025	22.39	6370	-11.62	20250213	5210	8.06	20250210	7890	-28.64	20241105	4600	22.39	20241025	1.21	N	094850	500	70 억	170346	N	N	N	N
64	20250319	100737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	10	2	0.18	34819000	6207	25.51	5610	5660	5580	7300	3940	5620	5609.63	1.22	-660	5746	5682	5646	5582	5546	5665	5565	70	1680	500	3590	10	1	14000000	788	25.25	0.86	12	0.04	223.00	6516.00	7890	20241105	-28.64	4600	20241025	22.39	6370	-11.62	20250213	5210	8.06	20250210	7890	-28.64	20241105	4600	22.39	20241025	1.21	N	094850	500	70 억	170346	N	N	N	N
65	20250319	090739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	-30	5	-0.53	4445460	793	3.26	5610	5660	5590	7300	3940	5620	5605.88	1.22	-42	5746	5682	5646	5582	5546	5665	5565	70	1680	500	3590	10	1	14000000	783	25.07	0.86	12	0.01	223.00	6516.00	7890	20241105	-29.15	4600	20241025	21.52	6370	-12.24	20250213	5210	7.29	20250210	7890	-29.15	20241105	4600	21.52	20241025	1.21	N	094850	500	70 억	170346	N	N	N	N
66	20250318	160732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	-20	5	-0.35	137196845	24334	48.59	5660	5710	5610	7330	3950	5640	5638.07	1.24	-2912	5933	5786	5683	5536	5433	5735	5485	70	1690	500	3600	10	1	14000000	787	25.20	0.86	12	0.17	223.00	6516.00	7890	20241105	-28.77	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.16	N	094850	500	70 억	173258	N	N	N	N
67	20250318	150736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	-20	5	-0.35	124272035	22032	43.99	5660	5710	5610	7330	3950	5640	5640.53	1.24	-2569	5933	5786	5683	5536	5433	5735	5485	70	1690	500	3600	10	1	14000000	787	25.20	0.86	12	0.16	223.00	6516.00	7890	20241105	-28.77	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.16	N	094850	500	70 억	173258	N	N	N	N
68	20250318	140734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	0	3	0.00	112904805	20010	39.95	5660	5710	5610	7330	3950	5640	5642.42	1.24	-1821	5933	5786	5683	5536	5433	5735	5485	70	1690	500	3600	10	1	14000000	790	25.29	0.87	12	0.14	223.00	6516.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.16	N	094850	500	70 억	173258	N	N	N	N
69	20250318	130733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	0	3	0.00	99536725	17639	35.22	5660	5710	5610	7330	3950	5640	5643.00	1.24	-1731	5933	5786	5683	5536	5433	5735	5485	70	1690	500	3600	10	1	14000000	790	25.29	0.87	12	0.13	223.00	6516.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.16	N	094850	500	70 억	173258	N	N	N	N
70	20250318	120734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	10	2	0.18	82608480	14642	29.24	5660	5710	5610	7330	3950	5640	5641.89	1.24	-1730	5933	5786	5683	5536	5433	5735	5485	70	1690	500	3600	10	1	14000000	791	25.34	0.87	12	0.10	223.00	6516.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.16	N	094850	500	70 억	173258	N	N	N	N
71	20250318	110732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	-10	5	-0.18	68504560	12146	24.25	5660	5710	5610	7330	3950	5640	5640.09	1.24	-1284	5933	5786	5683	5536	5433	5735	5485	70	1690	500	3600	10	1	14000000	788	25.25	0.86	12	0.09	223.00	6516.00	7890	20241105	-28.64	4600	20241025	22.39	6370	-11.62	20250213	5210	8.06	20250210	7890	-28.64	20241105	4600	22.39	20241025	1.16	N	094850	500	70 억	173258	N	N	N	N
72	20250318	100735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	0	3	0.00	57257080	10151	20.27	5660	5710	5610	7330	3950	5640	5640.54	1.24	-800	5933	5786	5683	5536	5433	5735	5485	70	1690	500	3600	10	1	14000000	790	25.29	0.87	12	0.07	223.00	6516.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.16	N	094850	500	70 억	173258	N	N	N	N
73	20250318	090737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	10	2	0.18	5172790	914	1.83	5660	5710	5650	7330	3950	5640	5660.54	1.24	71	5933	5786	5683	5536	5433	5735	5485	70	1690	500	3600	10	1	14000000	791	25.34	0.87	12	0.01	223.00	6516.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.16	N	094850	500	70 억	173258	N	N	N	N
74	20250317	160731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	60	2	1.08	284257845	50081	110.02	5830	5830	5580	7250	3910	5580	5675.98	1.36	-15267	5793	5686	5633	5526	5473	5660	5500	70	1670	500	3570	10	1	14000000	790	10.95	0.88	12	0.36	515.00	6399.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.15	N	094850	500	70 억	190382	N	N	N	N
75	20250317	150731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	40	2	0.72	274174045	48291	106.09	5830	5830	5580	7250	3910	5580	5677.54	1.36	-14645	5793	5686	5633	5526	5473	5660	5500	70	1670	500	3570	10	1	14000000	787	10.91	0.88	12	0.34	515.00	6399.00	7890	20241105	-28.77	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.15	N	094850	500	70 억	190382	N	N	N	N
76	20250317	140732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	20	2	0.36	249048215	43833	96.29	5830	5830	5580	7250	3910	5580	5681.75	1.36	-14605	5793	5686	5633	5526	5473	5660	5500	70	1670	500	3570	10	1	14000000	784	10.87	0.88	12	0.31	515.00	6399.00	7890	20241105	-29.02	4600	20241025	21.74	6370	-12.09	20250213	5210	7.49	20250210	7890	-29.02	20241105	4600	21.74	20241025	1.15	N	094850	500	70 억	190382	N	N	N	N
77	20250317	130731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	0	3	0.00	236022715	41509	91.19	5830	5830	5580	7250	3910	5580	5686.06	1.36	-13402	5793	5686	5633	5526	5473	5660	5500	70	1670	500	3570	10	1	14000000	781	10.83	0.87	12	0.30	515.00	6399.00	7890	20241105	-29.28	4600	20241025	21.30	6370	-12.40	20250213	5210	7.10	20250210	7890	-29.28	20241105	4600	21.30	20241025	1.15	N	094850	500	70 억	190382	N	N	N	N
78	20250317	120731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	50	2	0.90	213237025	37441	82.25	5830	5830	5580	7250	3910	5580	5695.28	1.36	-12310	5793	5686	5633	5526	5473	5660	5500	70	1670	500	3570	10	1	14000000	788	10.93	0.88	12	0.27	515.00	6399.00	7890	20241105	-28.64	4600	20241025	22.39	6370	-11.62	20250213	5210	8.06	20250210	7890	-28.64	20241105	4600	22.39	20241025	1.15	N	094850	500	70 억	190382	N	N	N	N
79	20250317	110732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	20	2	0.36	205386695	36040	79.17	5830	5830	5580	7250	3910	5580	5698.85	1.36	-11449	5793	5686	5633	5526	5473	5660	5500	70	1670	500	3570	10	1	14000000	784	10.87	0.88	12	0.26	515.00	6399.00	7890	20241105	-29.02	4600	20241025	21.74	6370	-12.09	20250213	5210	7.49	20250210	7890	-29.02	20241105	4600	21.74	20241025	1.15	N	094850	500	70 억	190382	N	N	N	N
80	20250317	100731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	50	2	0.90	160335745	28005	61.52	5830	5830	5610	7250	3910	5580	5725.25	1.36	-5926	5793	5686	5633	5526	5473	5660	5500	70	1670	500	3570	10	1	14000000	788	10.93	0.88	12	0.20	515.00	6399.00	7890	20241105	-28.64	4600	20241025	22.39	6370	-11.62	20250213	5210	8.06	20250210	7890	-28.64	20241105	4600	22.39	20241025	1.15	N	094850	500	70 억	190382	N	N	N	N
81	20250317	090732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	90	2	1.61	83502820	14442	31.73	5830	5830	5670	7250	3910	5580	5781.94	1.36	-4303	5793	5686	5633	5526	5473	5660	5500	70	1670	500	3570	10	1	14000000	794	11.01	0.89	12	0.10	515.00	6399.00	7890	20241105	-28.14	4600	20241025	23.26	6370	-10.99	20250213	5210	8.83	20250210	7890	-28.14	20241105	4600	23.26	20241025	1.15	N	094850	500	70 억	190382	N	N	N	N
82	20250314	160729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-20	5	-0.36	253337675	44991	70.97	5600	5740	5580	7280	3920	5600	5630.86	1.34	3748	5800	5700	5650	5550	5500	5675	5525	70	1680	500	3580	10	1	14000000	781	10.83	0.87	12	0.32	515.00	6399.00	7890	20241105	-29.28	4600	20241025	21.30	6370	-12.40	20250213	5210	7.10	20250210	7890	-29.28	20241105	4600	21.30	20241025	1.16	N	094850	500	70 억	187339	N	N	N	N
83	20250314	150734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	40	2	0.71	221100265	39223	61.87	5600	5740	5580	7280	3920	5600	5637.01	1.34	2385	5800	5700	5650	5550	5500	5675	5525	70	1680	500	3580	10	1	14000000	790	10.95	0.88	12	0.28	515.00	6399.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.16	N	094850	500	70 억	187339	N	N	N	N
84	20250314	140729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	50	2	0.89	210503745	37343	58.91	5600	5740	5580	7280	3920	5600	5637.04	1.34	2143	5800	5700	5650	5550	5500	5675	5525	70	1680	500	3580	10	1	14000000	791	10.97	0.88	12	0.27	515.00	6399.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.16	N	094850	500	70 억	187339	N	N	N	N
85	20250314	130728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	50	2	0.89	170624485	30245	47.71	5600	5740	5580	7280	3920	5600	5641.42	1.34	2048	5800	5700	5650	5550	5500	5675	5525	70	1680	500	3580	10	1	14000000	791	10.97	0.88	12	0.22	515.00	6399.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.16	N	094850	500	70 억	187339	N	N	N	N
86	20250314	120732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	50	2	0.89	165940695	29416	46.40	5600	5740	5580	7280	3920	5600	5641.18	1.34	1982	5800	5700	5650	5550	5500	5675	5525	70	1680	500	3580	10	1	14000000	791	10.97	0.88	12	0.21	515.00	6399.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.16	N	094850	500	70 억	187339	N	N	N	N
87	20250314	110729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	80	2	1.43	154029280	27311	43.08	5600	5740	5580	7280	3920	5600	5639.84	1.34	3349	5800	5700	5650	5550	5500	5675	5525	70	1680	500	3580	10	1	14000000	795	11.03	0.89	12	0.20	515.00	6399.00	7890	20241105	-28.01	4600	20241025	23.48	6370	-10.83	20250213	5210	9.02	20250210	7890	-28.01	20241105	4600	23.48	20241025	1.16	N	094850	500	70 억	187339	N	N	N	N
88	20250314	100730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	40	2	0.71	82745160	14675	23.15	5600	5690	5590	7280	3920	5600	5638.53	1.34	8342	5800	5700	5650	5550	5500	5675	5525	70	1680	500	3580	10	1	14000000	790	10.95	0.88	12	0.10	515.00	6399.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.16	N	094850	500	70 억	187339	N	N	N	N
89	20250314	090733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	-10	5	-0.18	2383490	426	0.67	5600	5630	5590	7280	3920	5600	5594.95	1.34	-294	5800	5700	5650	5550	5500	5675	5525	70	1680	500	3580	10	1	14000000	783	10.85	0.87	12	0.00	515.00	6399.00	7890	20241105	-29.15	4600	20241025	21.52	6370	-12.24	20250213	5210	7.29	20250210	7890	-29.15	20241105	4600	21.52	20241025	1.16	N	094850	500	70 억	187339	N	N	N	N
90	20250313	160725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	-150	5	-2.61	353979890	62799	109.55	5740	5750	5600	7470	4030	5750	5636.72	1.43	-28723	5956	5852	5746	5642	5536	5905	5695	70	1720	500	3680	10	1	14000000	784	10.87	0.88	12	0.45	515.00	6399.00	7890	20241105	-29.02	4600	20241025	21.74	6370	-12.09	20250213	5210	7.49	20250210	7890	-29.02	20241105	4600	21.74	20241025	1.21	N	094850	500	70 억	199994	N	N	N	N
91	20250313	150726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	-130	5	-2.26	330063750	58529	102.11	5740	5750	5600	7470	4030	5750	5639.32	1.43	-26021	5956	5852	5746	5642	5536	5905	5695	70	1720	500	3680	10	1	14000000	787	10.91	0.88	12	0.42	515.00	6399.00	7890	20241105	-28.77	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.21	N	094850	500	70 억	199994	N	N	N	N
92	20250313	140725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	-130	5	-2.26	297194165	52673	91.89	5740	5750	5600	7470	4030	5750	5642.25	1.43	-22573	5956	5852	5746	5642	5536	5905	5695	70	1720	500	3680	10	1	14000000	787	10.91	0.88	12	0.38	515.00	6399.00	7890	20241105	-28.77	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.21	N	094850	500	70 억	199994	N	N	N	N
93	20250313	130725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	-120	5	-2.09	280825540	49757	86.80	5740	5750	5610	7470	4030	5750	5643.94	1.43	-21552	5956	5852	5746	5642	5536	5905	5695	70	1720	500	3680	10	1	14000000	788	10.93	0.88	12	0.36	515.00	6399.00	7890	20241105	-28.64	4600	20241025	22.39	6370	-11.62	20250213	5210	8.06	20250210	7890	-28.64	20241105	4600	22.39	20241025	1.21	N	094850	500	70 억	199994	N	N	N	N
94	20250313	120725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	-130	5	-2.26	222067520	39308	68.57	5740	5750	5610	7470	4030	5750	5649.42	1.43	-12322	5956	5852	5746	5642	5536	5905	5695	70	1720	500	3680	10	1	14000000	787	10.91	0.88	12	0.28	515.00	6399.00	7890	20241105	-28.77	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.21	N	094850	500	70 억	199994	N	N	N	N
95	20250313	110724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	-90	5	-1.57	164348640	29053	50.68	5740	5750	5630	7470	4030	5750	5656.86	1.43	-8494	5956	5852	5746	5642	5536	5905	5695	70	1720	500	3680	10	1	14000000	792	10.99	0.88	12	0.21	515.00	6399.00	7890	20241105	-28.26	4600	20241025	23.04	6370	-11.15	20250213	5210	8.64	20250210	7890	-28.26	20241105	4600	23.04	20241025	1.21	N	094850	500	70 억	199994	N	N	N	N
96	20250313	100725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	-100	5	-1.74	117424070	20754	36.21	5740	5750	5640	7470	4030	5750	5657.90	1.43	-4810	5956	5852	5746	5642	5536	5905	5695	70	1720	500	3680	10	1	14000000	791	10.97	0.88	12	0.15	515.00	6399.00	7890	20241105	-28.39	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.21	N	094850	500	70 억	199994	N	N	N	N
97	20250313	090726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	-10	5	-0.17	5973480	1045	1.82	5740	5750	5690	7470	4030	5750	5716.25	1.43	-148	5956	5852	5746	5642	5536	5905	5695	70	1720	500	3680	10	1	14000000	804	11.15	0.90	12	0.01	515.00	6399.00	7890	20241105	-27.25	4600	20241025	24.78	6370	-9.89	20250213	5210	10.17	20250210	7890	-27.25	20241105	4600	24.78	20241025	1.21	N	094850	500	70 억	199994	N	N	N	N
98	20250312	160721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	80	2	1.41	325739660	56697	86.02	5640	5850	5640	7370	3970	5670	5745.27	1.46	-4706	5883	5776	5653	5546	5423	5830	5600	70	1700	500	3620	10	1	14000000	805	11.17	0.90	12	0.40	515.00	6399.00	7890	20241105	-27.12	4600	20241025	25.00	6370	-9.73	20250213	5210	10.36	20250210	7890	-27.12	20241105	4600	25.00	20241025	1.21	N	094850	500	70 억	204628	N	N	N	N
99	20250312	150723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5730	60	2	1.06	300507230	52290	79.33	5640	5850	5640	7370	3970	5670	5746.93	1.46	-4749	5883	5776	5653	5546	5423	5830	5600	70	1700	500	3620	10	1	14000000	802	11.13	0.90	12	0.37	515.00	6399.00	7890	20241105	-27.38	4600	20241025	24.57	6370	-10.05	20250213	5210	9.98	20250210	7890	-27.38	20241105	4600	24.57	20241025	1.21	N	094850	500	70 억	204628	N	N	N	N
100	20250312	140721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5730	60	2	1.06	278715220	48482	73.55	5640	5850	5640	7370	3970	5670	5748.84	1.46	-4107	5883	5776	5653	5546	5423	5830	5600	70	1700	500	3620	10	1	14000000	802	11.13	0.90	12	0.35	515.00	6399.00	7890	20241105	-27.38	4600	20241025	24.57	6370	-10.05	20250213	5210	9.98	20250210	7890	-27.38	20241105	4600	24.57	20241025	1.21	N	094850	500	70 억	204628	N	N	N	N
101	20250312	130721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5730	60	2	1.06	261587700	45490	69.01	5640	5850	5640	7370	3970	5670	5750.44	1.46	-3575	5883	5776	5653	5546	5423	5830	5600	70	1700	500	3620	10	1	14000000	802	11.13	0.90	12	0.32	515.00	6399.00	7890	20241105	-27.38	4600	20241025	24.57	6370	-10.05	20250213	5210	9.98	20250210	7890	-27.38	20241105	4600	24.57	20241025	1.21	N	094850	500	70 억	204628	N	N	N	N
102	20250312	120723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	80	2	1.41	228012480	39628	60.12	5640	5850	5640	7370	3970	5670	5753.82	1.46	-3927	5883	5776	5653	5546	5423	5830	5600	70	1700	500	3620	10	1	14000000	805	11.17	0.90	12	0.28	515.00	6399.00	7890	20241105	-27.12	4600	20241025	25.00	6370	-9.73	20250213	5210	10.36	20250210	7890	-27.12	20241105	4600	25.00	20241025	1.21	N	094850	500	70 억	204628	N	N	N	N
103	20250312	110718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	80	2	1.41	212406750	36910	56.00	5640	5850	5640	7370	3970	5670	5754.72	1.46	-3748	5883	5776	5653	5546	5423	5830	5600	70	1700	500	3620	10	1	14000000	805	11.17	0.90	12	0.26	515.00	6399.00	7890	20241105	-27.12	4600	20241025	25.00	6370	-9.73	20250213	5210	10.36	20250210	7890	-27.12	20241105	4600	25.00	20241025	1.21	N	094850	500	70 억	204628	N	N	N	N
104	20250312	100719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	90	2	1.59	118682410	20615	31.28	5640	5850	5640	7370	3970	5670	5757.09	1.46	-2002	5883	5776	5653	5546	5423	5830	5600	70	1700	500	3620	10	1	14000000	806	11.18	0.90	12	0.15	515.00	6399.00	7890	20241105	-27.00	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	7890	-27.00	20241105	4600	25.22	20241025	1.21	N	094850	500	70 억	204628	N	N	N	N
105	20250312	090724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	0	3	0.00	11112390	1966	2.98	5640	5750	5640	7370	3970	5670	5652.28	1.46	311	5883	5776	5653	5546	5423	5830	5600	70	1700	500	3620	10	1	14000000	794	11.01	0.89	12	0.01	515.00	6399.00	7890	20241105	-28.14	4600	20241025	23.26	6370	-10.99	20250213	5210	8.83	20250210	7890	-28.14	20241105	4600	23.26	20241025	1.21	N	094850	500	70 억	204628	N	N	N	N
106	20250311	160715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	-90	5	-1.56	372579135	65915	73.33	5550	5760	5530	7480	4040	5760	5652.35	1.39	3595	5900	5830	5780	5710	5660	5805	5685	70	1720	500	3680	10	1	14000000	794	11.01	0.89	12	0.47	515.00	6399.00	7890	20241105	-28.14	4600	20241025	23.26	6370	-10.99	20250213	5210	8.83	20250210	7890	-28.14	20241105	4600	23.26	20241025	1.19	N	094850	500	70 억	194333	N	N	N	N
107	20250311	150718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5660	-100	5	-1.74	364961875	64571	71.84	5550	5760	5530	7480	4040	5760	5652.10	1.39	3865	5900	5830	5780	5710	5660	5805	5685	70	1720	500	3680	10	1	14000000	792	10.99	0.88	12	0.46	515.00	6399.00	7890	20241105	-28.26	4600	20241025	23.04	6370	-11.15	20250213	5210	8.64	20250210	7890	-28.26	20241105	4600	23.04	20241025	1.19	N	094850	500	70 억	194333	N	N	N	N
108	20250311	140718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-80	5	-1.39	330659965	58532	65.12	5550	5760	5530	7480	4040	5760	5649.22	1.39	6608	5900	5830	5780	5710	5660	5805	5685	70	1720	500	3680	10	1	14000000	795	11.03	0.89	12	0.42	515.00	6399.00	7890	20241105	-28.01	4600	20241025	23.48	6370	-10.83	20250213	5210	9.02	20250210	7890	-28.01	20241105	4600	23.48	20241025	1.19	N	094850	500	70 억	194333	N	N	N	N
109	20250311	130718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-80	5	-1.39	297321755	52633	58.56	5550	5760	5530	7480	4040	5760	5648.96	1.39	5993	5900	5830	5780	5710	5660	5805	5685	70	1720	500	3680	10	1	14000000	795	11.03	0.89	12	0.38	515.00	6399.00	7890	20241105	-28.01	4600	20241025	23.48	6370	-10.83	20250213	5210	9.02	20250210	7890	-28.01	20241105	4600	23.48	20241025	1.19	N	094850	500	70 억	194333	N	N	N	N
110	20250311	120717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-60	5	-1.04	284476225	50371	56.04	5550	5760	5530	7480	4040	5760	5647.62	1.39	6140	5900	5830	5780	5710	5660	5805	5685	70	1720	500	3680	10	1	14000000	798	11.07	0.89	12	0.36	515.00	6399.00	7890	20241105	-27.76	4600	20241025	23.91	6370	-10.52	20250213	5210	9.40	20250210	7890	-27.76	20241105	4600	23.91	20241025	1.19	N	094850	500	70 억	194333	N	N	N	N
111	20250311	110716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	-120	5	-2.08	262452265	46498	51.73	5550	5760	5530	7480	4040	5760	5644.38	1.39	3895	5900	5830	5780	5710	5660	5805	5685	70	1720	500	3680	10	1	14000000	790	10.95	0.88	12	0.33	515.00	6399.00	7890	20241105	-28.52	4600	20241025	22.61	6370	-11.46	20250213	5210	8.25	20250210	7890	-28.52	20241105	4600	22.61	20241025	1.19	N	094850	500	70 억	194333	N	N	N	N
112	20250311	100719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-40	5	-0.69	169512805	30075	33.46	5550	5760	5530	7480	4040	5760	5636.34	1.39	3105	5900	5830	5780	5710	5660	5805	5685	70	1720	500	3680	10	1	14000000	801	11.11	0.89	12	0.21	515.00	6399.00	7890	20241105	-27.50	4600	20241025	24.35	6370	-10.20	20250213	5210	9.79	20250210	7890	-27.50	20241105	4600	24.35	20241025	1.19	N	094850	500	70 억	194333	N	N	N	N
113	20250311	090719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-180	5	-3.12	56570700	10166	11.31	5550	5660	5530	7480	4040	5760	5564.70	1.39	3689	5900	5830	5780	5710	5660	5805	5685	70	1720	500	3680	10	1	14000000	781	10.83	0.87	12	0.07	515.00	6399.00	7890	20241105	-29.28	4600	20241025	21.30	6370	-12.40	20250213	5210	7.10	20250210	7890	-29.28	20241105	4600	21.30	20241025	1.19	N	094850	500	70 억	194333	N	N	N	N
114	20250310	160711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-10	5	-0.17	516156585	89087	64.07	5770	5850	5730	7500	4040	5770	5793.89	1.48	-14643	6003	5886	5743	5626	5483	5945	5685	70	1730	500	3690	10	1	14000000	806	11.18	0.90	12	0.64	515.00	6399.00	7920	20240226	-27.27	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	7890	-27.00	20241105	4600	25.22	20241025	1.20	N	094850	500	70 억	207848	N	N	N	N
115	20250310	150716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	0	3	0.00	477429625	82362	59.23	5770	5850	5730	7500	4040	5770	5796.72	1.48	-13559	6003	5886	5743	5626	5483	5945	5685	70	1730	500	3690	10	1	14000000	808	11.20	0.90	12	0.59	515.00	6399.00	7920	20240226	-27.15	4600	20241025	25.43	6370	-9.42	20250213	5210	10.75	20250210	7890	-26.87	20241105	4600	25.43	20241025	1.20	N	094850	500	70 억	207848	N	N	N	N
116	20250310	140715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	30	2	0.52	389410865	67130	48.28	5770	5850	5730	7500	4040	5770	5800.85	1.48	-18508	6003	5886	5743	5626	5483	5945	5685	70	1730	500	3690	10	1	14000000	812	11.26	0.91	12	0.48	515.00	6399.00	7920	20240226	-26.77	4600	20241025	26.09	6370	-8.95	20250213	5210	11.32	20250210	7890	-26.49	20241105	4600	26.09	20241025	1.20	N	094850	500	70 억	207848	N	N	N	N
117	20250310	130713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5830	60	2	1.04	334917395	57749	41.53	5770	5850	5730	7500	4040	5770	5799.54	1.48	-15089	6003	5886	5743	5626	5483	5945	5685	70	1730	500	3690	10	1	14000000	816	11.32	0.91	12	0.41	515.00	6399.00	7920	20240226	-26.39	4600	20241025	26.74	6370	-8.48	20250213	5210	11.90	20250210	7890	-26.11	20241105	4600	26.74	20241025	1.20	N	094850	500	70 억	207848	N	N	N	N
118	20250310	120712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5840	70	2	1.21	308042090	53144	38.22	5770	5850	5730	7500	4040	5770	5796.37	1.48	-12782	6003	5886	5743	5626	5483	5945	5685	70	1730	500	3690	10	1	14000000	818	11.34	0.91	12	0.38	515.00	6399.00	7920	20240226	-26.26	4600	20241025	26.96	6370	-8.32	20250213	5210	12.09	20250210	7890	-25.98	20241105	4600	26.96	20241025	1.20	N	094850	500	70 억	207848	N	N	N	N
119	20250310	110712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5840	70	2	1.21	273387890	47208	33.95	5770	5850	5730	7500	4040	5770	5791.13	1.48	-13748	6003	5886	5743	5626	5483	5945	5685	70	1730	500	3690	10	1	14000000	818	11.34	0.91	12	0.34	515.00	6399.00	7920	20240226	-26.26	4600	20241025	26.96	6370	-8.32	20250213	5210	12.09	20250210	7890	-25.98	20241105	4600	26.96	20241025	1.20	N	094850	500	70 억	207848	N	N	N	N
120	20250310	100713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	50	2	0.87	170432370	29504	21.22	5770	5820	5730	7500	4040	5770	5776.59	1.48	-8536	6003	5886	5743	5626	5483	5945	5685	70	1730	500	3690	10	1	14000000	815	11.30	0.91	12	0.21	515.00	6399.00	7920	20240226	-26.52	4600	20241025	26.52	6370	-8.63	20250213	5210	11.71	20250210	7890	-26.24	20241105	4600	26.52	20241025	1.20	N	094850	500	70 억	207848	N	N	N	N
121	20250310	090713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	20	2	0.35	36189930	6278	4.52	5770	5810	5730	7500	4040	5770	5764.56	1.48	-954	6003	5886	5743	5626	5483	5945	5685	70	1730	500	3690	10	1	14000000	811	11.24	0.90	12	0.04	515.00	6399.00	7920	20240226	-26.89	4600	20241025	25.87	6370	-9.11	20250213	5210	11.13	20250210	7890	-26.62	20241105	4600	25.87	20241025	1.20	N	094850	500	70 억	207848	N	N	N	N
122	20250307	160711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	120	2	2.12	769071980	132849	310.74	5680	5860	5600	7340	3960	5650	5789.07	1.39	13155	5756	5702	5616	5562	5476	5730	5590	70	1690	500	3610	10	1	14000000	808	11.20	0.90	12	0.95	515.00	6399.00	7990	20240223	-27.78	4600	20241025	25.43	6370	-9.42	20250213	5210	10.75	20250210	7890	-26.87	20241105	4600	25.43	20241025	1.22	N	094850	500	70 억	194100	N	N	N	N
123	20250307	150714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5780	130	2	2.30	711624040	122910	287.50	5680	5860	5600	7340	3960	5650	5789.80	1.39	14342	5756	5702	5616	5562	5476	5730	5590	70	1690	500	3610	10	1	14000000	809	11.22	0.90	12	0.88	515.00	6399.00	7990	20240223	-27.66	4600	20241025	25.65	6370	-9.26	20250213	5210	10.94	20250210	7890	-26.74	20241105	4600	25.65	20241025	1.22	N	094850	500	70 억	194100	N	N	N	N
124	20250307	140712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5780	130	2	2.30	598906600	103347	241.74	5680	5860	5600	7340	3960	5650	5795.10	1.39	10772	5756	5702	5616	5562	5476	5730	5590	70	1690	500	3610	10	1	14000000	809	11.22	0.90	12	0.74	515.00	6399.00	7990	20240223	-27.66	4600	20241025	25.65	6370	-9.26	20250213	5210	10.94	20250210	7890	-26.74	20241105	4600	25.65	20241025	1.22	N	094850	500	70 억	194100	N	N	N	N
125	20250307	130713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	140	2	2.48	496010390	85647	200.33	5680	5860	5600	7340	3960	5650	5791.33	1.39	10901	5756	5702	5616	5562	5476	5730	5590	70	1690	500	3610	10	1	14000000	811	11.24	0.90	12	0.61	515.00	6399.00	7990	20240223	-27.53	4600	20241025	25.87	6370	-9.11	20250213	5210	11.13	20250210	7890	-26.62	20241105	4600	25.87	20241025	1.22	N	094850	500	70 억	194100	N	N	N	N
126	20250307	120713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	110	2	1.95	425977940	73550	172.04	5680	5860	5600	7340	3960	5650	5791.68	1.39	9706	5756	5702	5616	5562	5476	5730	5590	70	1690	500	3610	10	1	14000000	806	11.18	0.90	12	0.53	515.00	6399.00	7990	20240223	-27.91	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	7890	-27.00	20241105	4600	25.22	20241025	1.22	N	094850	500	70 억	194100	N	N	N	N
127	20250307	110712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	160	2	2.83	372215180	64254	150.29	5680	5860	5600	7340	3960	5650	5792.87	1.39	9387	5756	5702	5616	5562	5476	5730	5590	70	1690	500	3610	10	1	14000000	813	11.28	0.91	12	0.46	515.00	6399.00	7990	20240223	-27.28	4600	20241025	26.30	6370	-8.79	20250213	5210	11.52	20250210	7890	-26.36	20241105	4600	26.30	20241025	1.22	N	094850	500	70 억	194100	N	N	N	N
128	20250307	100710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	110	2	1.95	154236740	26784	62.65	5680	5820	5600	7340	3960	5650	5758.54	1.39	-2651	5756	5702	5616	5562	5476	5730	5590	70	1690	500	3610	10	1	14000000	806	11.18	0.90	12	0.19	515.00	6399.00	7990	20240223	-27.91	4600	20241025	25.22	6370	-9.58	20250213	5210	10.56	20250210	7890	-27.00	20241105	4600	25.22	20241025	1.22	N	094850	500	70 억	194100	N	N	N	N
129	20250307	090714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	-30	5	-0.53	5554150	988	2.31	5680	5680	5600	7340	3960	5650	5621.61	1.39	365	5756	5702	5616	5562	5476	5730	5590	70	1690	500	3610	10	1	14000000	787	10.91	0.88	12	0.01	515.00	6399.00	7990	20240223	-29.66	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.22	N	094850	500	70 억	194100	N	N	N	N
130	20250306	160708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	30	2	0.53	238526515	42567	165.47	5620	5670	5530	7300	3940	5620	5603.21	1.38	757	5733	5676	5593	5536	5453	5705	5565	70	1680	500	3590	10	1	14000000	791	10.97	0.88	12	0.30	515.00	6399.00	8070	20240222	-29.99	4600	20241025	22.83	6370	-11.30	20250213	5210	8.45	20250210	7890	-28.39	20241105	4600	22.83	20241025	1.24	N	094850	500	70 억	193280	N	N	N	N
131	20250306	150707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	0	3	0.00	225058535	40177	156.18	5620	5670	5530	7300	3940	5620	5601.68	1.38	212	5733	5676	5593	5536	5453	5705	5565	70	1680	500	3590	10	1	14000000	787	10.91	0.88	12	0.29	515.00	6399.00	8070	20240222	-30.36	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.24	N	094850	500	70 억	193280	N	N	N	N
132	20250306	140707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	-10	5	-0.18	204080455	36448	141.68	5620	5670	5530	7300	3940	5620	5599.22	1.38	782	5733	5676	5593	5536	5453	5705	5565	70	1680	500	3590	10	1	14000000	785	10.89	0.88	12	0.26	515.00	6399.00	8070	20240222	-30.48	4600	20241025	21.96	6370	-11.93	20250213	5210	7.68	20250210	7890	-28.90	20241105	4600	21.96	20241025	1.24	N	094850	500	70 억	193280	N	N	N	N
133	20250306	130708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	-10	5	-0.18	193875055	34630	134.62	5620	5670	5530	7300	3940	5620	5598.47	1.38	1613	5733	5676	5593	5536	5453	5705	5565	70	1680	500	3590	10	1	14000000	785	10.89	0.88	12	0.25	515.00	6399.00	8070	20240222	-30.48	4600	20241025	21.96	6370	-11.93	20250213	5210	7.68	20250210	7890	-28.90	20241105	4600	21.96	20241025	1.24	N	094850	500	70 억	193280	N	N	N	N
134	20250306	120707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	-10	5	-0.18	183693325	32814	127.56	5620	5670	5530	7300	3940	5620	5598.02	1.38	2183	5733	5676	5593	5536	5453	5705	5565	70	1680	500	3590	10	1	14000000	785	10.89	0.88	12	0.23	515.00	6399.00	8070	20240222	-30.48	4600	20241025	21.96	6370	-11.93	20250213	5210	7.68	20250210	7890	-28.90	20241105	4600	21.96	20241025	1.24	N	094850	500	70 억	193280	N	N	N	N
135	20250306	110705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-40	5	-0.71	155093275	27688	107.63	5620	5670	5540	7300	3940	5620	5601.46	1.38	976	5733	5676	5593	5536	5453	5705	5565	70	1680	500	3590	10	1	14000000	781	10.83	0.87	12	0.20	515.00	6399.00	8070	20240222	-30.86	4600	20241025	21.30	6370	-12.40	20250213	5210	7.10	20250210	7890	-29.28	20241105	4600	21.30	20241025	1.24	N	094850	500	70 억	193280	N	N	N	N
136	20250306	100707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	-10	5	-0.18	110118670	19618	76.26	5620	5670	5560	7300	3940	5620	5613.14	1.38	1838	5733	5676	5593	5536	5453	5705	5565	70	1680	500	3590	10	1	14000000	785	10.89	0.88	12	0.14	515.00	6399.00	8070	20240222	-30.48	4600	20241025	21.96	6370	-11.93	20250213	5210	7.68	20250210	7890	-28.90	20241105	4600	21.96	20241025	1.24	N	094850	500	70 억	193280	N	N	N	N
137	20250306	090711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	10	2	0.18	16414790	2924	11.37	5620	5640	5590	7300	3940	5620	5613.81	1.38	114	5733	5676	5593	5536	5453	5705	5565	70	1680	500	3590	10	1	14000000	788	10.93	0.88	12	0.02	515.00	6399.00	8070	20240222	-30.24	4600	20241025	22.39	6370	-11.62	20250213	5210	8.06	20250210	7890	-28.64	20241105	4600	22.39	20241025	1.24	N	094850	500	70 억	193280	N	N	N	N
138	20250305	160700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	110	2	2.00	141373710	25215	38.98	5520	5650	5510	7160	3860	5510	5606.70	1.36	2980	5730	5620	5560	5450	5390	5590	5420	70	1650	500	3520	10	1	14000000	787	10.91	0.88	12	0.18	515.00	6399.00	8070	20240222	-30.36	4600	20241025	22.17	6370	-11.77	20250213	5210	7.87	20250210	7890	-28.77	20241105	4600	22.17	20241025	1.24	N	094850	500	70 억	190119	N	N	N	N
139	20250305	150703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	100	2	1.81	132394465	23617	36.51	5520	5650	5510	7160	3860	5510	5605.90	1.36	2853	5730	5620	5560	5450	5390	5590	5420	70	1650	500	3520	10	1	14000000	785	10.89	0.88	12	0.17	515.00	6399.00	8070	20240222	-30.48	4600	20241025	21.96	6370	-11.93	20250213	5210	7.68	20250210	7890	-28.90	20241105	4600	21.96	20241025	1.24	N	094850	500	70 억	190119	N	N	N	N
140	20250305	140701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	100	2	1.81	119865545	21386	33.06	5520	5650	5510	7160	3860	5510	5604.86	1.36	3341	5730	5620	5560	5450	5390	5590	5420	70	1650	500	3520	10	1	14000000	785	10.89	0.88	12	0.15	515.00	6399.00	8070	20240222	-30.48	4600	20241025	21.96	6370	-11.93	20250213	5210	7.68	20250210	7890	-28.90	20241105	4600	21.96	20241025	1.24	N	094850	500	70 억	190119	N	N	N	N
141	20250305	130659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	120	2	2.18	113700545	20287	31.36	5520	5650	5510	7160	3860	5510	5604.60	1.36	3478	5730	5620	5560	5450	5390	5590	5420	70	1650	500	3520	10	1	14000000	788	10.93	0.88	12	0.14	515.00	6399.00	8070	20240222	-30.24	4600	20241025	22.39	6370	-11.62	20250213	5210	8.06	20250210	7890	-28.64	20241105	4600	22.39	20241025	1.24	N	094850	500	70 억	190119	N	N	N	N
142	20250305	120701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	80	2	1.45	95273525	17013	26.30	5520	5650	5510	7160	3860	5510	5600.04	1.36	3067	5730	5620	5560	5450	5390	5590	5420	70	1650	500	3520	10	1	14000000	783	10.85	0.87	12	0.12	515.00	6399.00	8070	20240222	-30.73	4600	20241025	21.52	6370	-12.24	20250213	5210	7.29	20250210	7890	-29.15	20241105	4600	21.52	20241025	1.24	N	094850	500	70 억	190119	N	N	N	N
143	20250305	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5610	100	2	1.81	58761085	10500	16.23	5520	5650	5510	7160	3860	5510	5596.29	1.36	594	5730	5620	5560	5450	5390	5590	5420	70	1650	500	3520	10	1	14000000	785	10.89	0.88	12	0.08	515.00	6399.00	8070	20240222	-30.48	4600	20241025	21.96	6370	-11.93	20250213	5210	7.68	20250210	7890	-28.90	20241105	4600	21.96	20241025	1.24	N	094850	500	70 억	190119	N	N	N	N
144	20250305	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	90	2	1.63	38161405	6836	10.57	5520	5650	5510	7160	3860	5510	5582.42	1.36	1045	5730	5620	5560	5450	5390	5590	5420	70	1650	500	3520	10	1	14000000	784	10.87	0.88	12	0.05	515.00	6399.00	8070	20240222	-30.61	4600	20241025	21.74	6370	-12.09	20250213	5210	7.49	20250210	7890	-29.02	20241105	4600	21.74	20241025	1.24	N	094850	500	70 억	190119	N	N	N	N
145	20250305	090658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5520	10	2	0.18	6728270	1220	1.89	5520	5600	5510	7160	3860	5510	5514.98	1.36	270	5730	5620	5560	5450	5390	5590	5420	70	1650	500	3520	10	1	14000000	773	10.72	0.86	12	0.01	515.00	6399.00	8070	20240222	-31.60	4600	20241025	20.00	6370	-13.34	20250213	5210	5.95	20250210	7890	-30.04	20241105	4600	20.00	20241025	1.24	N	094850	500	70 억	190119	N	N	N	N
146	20250304	160653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5510	-170	5	-2.99	357967630	64449	104.71	5620	5670	5500	7380	3980	5680	5554.28	1.40	-5603	5813	5746	5703	5636	5593	5725	5615	70	1700	500	3630	10	1	14000000	771	10.70	0.86	12	0.46	515.00	6399.00	8090	20240220	-31.89	4600	20241025	19.78	6370	-13.50	20250213	5210	5.76	20250210	7890	-30.16	20241105	4600	19.78	20241025	1.30	N	094850	500	70 억	195502	N	N	N	N
147	20250304	150649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-150	5	-2.64	344121555	61940	100.64	5620	5670	5500	7380	3980	5680	5555.72	1.40	-5502	5813	5746	5703	5636	5593	5725	5615	70	1700	500	3630	10	1	14000000	774	10.74	0.86	12	0.44	515.00	6399.00	8090	20240220	-31.64	4600	20241025	20.22	6370	-13.19	20250213	5210	6.14	20250210	7890	-29.91	20241105	4600	20.22	20241025	1.30	N	094850	500	70 억	195502	N	N	N	N
148	20250304	140653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-150	5	-2.64	299414395	53839	87.47	5620	5670	5510	7380	3980	5680	5561.29	1.40	-10982	5813	5746	5703	5636	5593	5725	5615	70	1700	500	3630	10	1	14000000	774	10.74	0.86	12	0.38	515.00	6399.00	8090	20240220	-31.64	4600	20241025	20.22	6370	-13.19	20250213	5210	6.14	20250210	7890	-29.91	20241105	4600	20.22	20241025	1.30	N	094850	500	70 억	195502	N	N	N	N
149	20250304	130651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5550	-130	5	-2.29	246647010	44300	71.98	5620	5670	5520	7380	3980	5680	5567.65	1.40	-4986	5813	5746	5703	5636	5593	5725	5615	70	1700	500	3630	10	1	14000000	777	10.78	0.87	12	0.32	515.00	6399.00	8090	20240220	-31.40	4600	20241025	20.65	6370	-12.87	20250213	5210	6.53	20250210	7890	-29.66	20241105	4600	20.65	20241025	1.30	N	094850	500	70 억	195502	N	N	N	N
150	20250304	120650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-110	5	-1.94	226505495	40670	66.08	5620	5670	5520	7380	3980	5680	5569.35	1.40	-3390	5813	5746	5703	5636	5593	5725	5615	70	1700	500	3630	10	1	14000000	780	10.82	0.87	12	0.29	515.00	6399.00	8090	20240220	-31.15	4600	20241025	21.09	6370	-12.56	20250213	5210	6.91	20250210	7890	-29.40	20241105	4600	21.09	20241025	1.30	N	094850	500	70 억	195502	N	N	N	N
151	20250304	110652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5560	-120	5	-2.11	187172720	33593	54.58	5620	5670	5520	7380	3980	5680	5571.78	1.40	-4218	5813	5746	5703	5636	5593	5725	5615	70	1700	500	3630	10	1	14000000	778	10.80	0.87	12	0.24	515.00	6399.00	8090	20240220	-31.27	4600	20241025	20.87	6370	-12.72	20250213	5210	6.72	20250210	7890	-29.53	20241105	4600	20.87	20241025	1.30	N	094850	500	70 억	195502	N	N	N	N
152	20250304	100648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	-90	5	-1.58	136584155	24496	39.80	5620	5670	5520	7380	3980	5680	5575.77	1.40	-1094	5813	5746	5703	5636	5593	5725	5615	70	1700	500	3630	10	1	14000000	783	10.85	0.87	12	0.17	515.00	6399.00	8090	20240220	-30.90	4600	20241025	21.52	6370	-12.24	20250213	5210	7.29	20250210	7890	-29.15	20241105	4600	21.52	20241025	1.30	N	094850	500	70 억	195502	N	N	N	N
153	20250304	090646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-110	5	-1.94	38936470	6931	11.26	5620	5670	5570	7380	3980	5680	5617.73	1.40	-3501	5813	5746	5703	5636	5593	5725	5615	70	1700	500	3630	10	1	14000000	780	10.82	0.87	12	0.05	515.00	6399.00	8090	20240220	-31.15	4600	20241025	21.09	6370	-12.56	20250213	5210	6.91	20250210	7890	-29.40	20241105	4600	21.09	20241025	1.30	N	094850	500	70 억	195502	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History