KissMeData/397030/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

69 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	161306	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14550	-170	5	-1.15	2604445685	179106	135.74	14970	14970	14260	19130	10310	14720	14541.36	4.49	-17090	15333	15026	14863	14556	14393	14945	14475	225	4410	1000	10590	10	1	22486096	3272	16.18	3.59	12	0.80	899.00	4056.00	25900	20241015	-43.82	13480	20240530	7.94	19550	-25.58	20250226	14260	2.03	20250328	25900	-43.82	20241015	13480	7.94	20240530	5.67	N	397030	1000	224 억	1008774	N	N	1292	N	N
3	20250328	151310	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14520	-200	5	-1.36	2546255185	175104	132.70	14970	14970	14260	19130	10310	14720	14541.39	4.49	-16900	15333	15026	14863	14556	14393	14945	14475	225	4410	1000	10590	10	1	22486096	3265	16.15	3.58	12	0.78	899.00	4056.00	25900	20241015	-43.94	13480	20240530	7.72	19550	-25.73	20250226	14260	1.82	20250328	25900	-43.94	20241015	13480	7.72	20240530	5.67	N	397030	1000	224 억	1008774	N	N	622	N	N
4	20250328	141314	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14480	-240	5	-1.63	2150279185	147736	111.96	14970	14970	14260	19130	10310	14720	14554.88	4.49	-16602	15333	15026	14863	14556	14393	14945	14475	225	4410	1000	10590	10	1	22486096	3256	16.11	3.57	12	0.66	899.00	4056.00	25900	20241015	-44.09	13480	20240530	7.42	19550	-25.93	20250226	14260	1.54	20250328	25900	-44.09	20241015	13480	7.42	20240530	5.67	N	397030	1000	224 억	1008774	N	N	622	N	N
5	20250328	131308	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14530	-190	5	-1.29	1879440595	129016	97.78	14970	14970	14260	19130	10310	14720	14567.50	4.49	-12450	15333	15026	14863	14556	14393	14945	14475	225	4410	1000	10590	10	1	22486096	3267	16.16	3.58	12	0.57	899.00	4056.00	25900	20241015	-43.90	13480	20240530	7.79	19550	-25.68	20250226	14260	1.89	20250328	25900	-43.90	20241015	13480	7.79	20240530	5.67	N	397030	1000	224 억	1008774	N	N	622	N	N
6	20250328	121306	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14540	-180	5	-1.22	1730042135	118728	89.98	14970	14970	14260	19130	10310	14720	14571.48	4.49	-13773	15333	15026	14863	14556	14393	14945	14475	225	4410	1000	10590	10	1	22486096	3269	16.17	3.58	12	0.53	899.00	4056.00	25900	20241015	-43.86	13480	20240530	7.86	19550	-25.63	20250226	14260	1.96	20250328	25900	-43.86	20241015	13480	7.86	20240530	5.67	N	397030	1000	224 억	1008774	N	N	622	N	N
7	20250328	111305	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14380	-340	5	-2.31	1387251160	95039	72.03	14970	14970	14260	19130	10310	14720	14596.65	4.49	-16139	15333	15026	14863	14556	14393	14945	14475	225	4410	1000	10590	10	1	22486096	3234	16.00	3.55	12	0.42	899.00	4056.00	25900	20241015	-44.48	13480	20240530	6.68	19550	-26.45	20250226	14260	0.84	20250328	25900	-44.48	20241015	13480	6.68	20240530	5.67	N	397030	1000	224 억	1008774	N	N	622	N	N
8	20250328	101313	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14780	60	2	0.41	572179680	38846	29.44	14970	14970	14610	19130	10310	14720	14729.44	4.49	-10275	15333	15026	14863	14556	14393	14945	14475	225	4410	1000	10590	10	1	22486096	3323	16.44	3.64	12	0.17	899.00	4056.00	25900	20241015	-42.93	13480	20240530	9.64	19550	-24.40	20250226	14610	1.16	20250328	25900	-42.93	20241015	13480	9.64	20240530	5.67	N	397030	1000	224 억	1008774	N	N	622	N	N
9	20250328	091322	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14750	30	2	0.20	189681850	12840	9.73	14970	14970	14620	19130	10310	14720	14772.73	4.49	-4533	15333	15026	14863	14556	14393	14945	14475	225	4410	1000	10590	10	1	22486096	3317	16.41	3.64	12	0.06	899.00	4056.00	25900	20241015	-43.05	13480	20240530	9.42	19550	-24.55	20250226	14620	0.89	20250328	25900	-43.05	20241015	13480	9.42	20240530	5.67	N	397030	1000	224 억	1008774	N	N	622	N	N
10	20250327	162623	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14720	-360	5	-2.39	1953757310	131340	71.32	15000	15170	14700	19600	10560	15080	14876.39	4.47	2576	15786	15432	15086	14732	14386	15260	14560	225	4520	1000	10850	10	1	22486096	3310	16.37	3.63	12	0.58	899.00	4056.00	25900	20241015	-43.17	13480	20240530	9.20	19550	-24.71	20250226	14700	0.14	20250327	25900	-43.17	20241015	13480	9.20	20240530	5.70	N	397030	1000	224 억	1006204	N	N	622	N	N
11	20250327	151308	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14740	-340	5	-2.25	1785977820	119940	65.13	15000	15170	14720	19600	10560	15080	14890.58	4.47	1156	15786	15432	15086	14732	14386	15260	14560	225	4520	1000	10850	10	1	22486096	3314	16.40	3.63	12	0.53	899.00	4056.00	25900	20241015	-43.09	13480	20240530	9.35	19550	-24.60	20250226	14720	0.14	20250327	25900	-43.09	20241015	13480	9.35	20240530	5.70	N	397030	1000	224 억	1006204	N	N	0	N	N
12	20250327	141312	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14910	-170	5	-1.13	1212184650	81176	44.08	15000	15170	14810	19600	10560	15080	14932.78	4.47	-1464	15786	15432	15086	14732	14386	15260	14560	225	4520	1000	10850	10	1	22486096	3353	16.59	3.68	12	0.36	899.00	4056.00	25900	20241015	-42.43	13480	20240530	10.61	19550	-23.73	20250226	14740	1.15	20250326	25900	-42.43	20241015	13480	10.61	20240530	5.70	N	397030	1000	224 억	1006204	N	N	0	N	N
13	20250327	131304	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14960	-120	5	-0.80	1077040580	72102	39.15	15000	15170	14810	19600	10560	15080	14937.72	4.47	-478	15786	15432	15086	14732	14386	15260	14560	225	4520	1000	10850	10	1	22486096	3364	16.64	3.69	12	0.32	899.00	4056.00	25900	20241015	-42.24	13480	20240530	10.98	19550	-23.48	20250226	14740	1.49	20250326	25900	-42.24	20241015	13480	10.98	20240530	5.70	N	397030	1000	224 억	1006204	N	N	0	N	N
14	20250327	121316	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14930	-150	5	-0.99	763044045	50996	27.69	15000	15170	14810	19600	10560	15080	14962.81	4.47	-4199	15786	15432	15086	14732	14386	15260	14560	225	4520	1000	10850	10	1	22486096	3357	16.61	3.68	12	0.23	899.00	4056.00	25900	20241015	-42.36	13480	20240530	10.76	19550	-23.63	20250226	14740	1.29	20250326	25900	-42.36	20241015	13480	10.76	20240530	5.70	N	397030	1000	224 억	1006204	N	N	0	N	N
15	20250327	111309	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14910	-170	5	-1.13	646096585	43154	23.43	15000	15170	14810	19600	10560	15080	14971.86	4.47	-7099	15786	15432	15086	14732	14386	15260	14560	225	4520	1000	10850	10	1	22486096	3353	16.59	3.68	12	0.19	899.00	4056.00	25900	20241015	-42.43	13480	20240530	10.61	19550	-23.73	20250226	14740	1.15	20250326	25900	-42.43	20241015	13480	10.61	20240530	5.70	N	397030	1000	224 억	1006204	N	N	0	N	N
16	20250327	101303	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14960	-120	5	-0.80	374776650	24959	13.55	15000	15170	14810	19600	10560	15080	15015.67	4.47	-4751	15786	15432	15086	14732	14386	15260	14560	225	4520	1000	10850	10	1	22486096	3364	16.64	3.69	12	0.11	899.00	4056.00	25900	20241015	-42.24	13480	20240530	10.98	19550	-23.48	20250226	14740	1.49	20250326	25900	-42.24	20241015	13480	10.98	20240530	5.70	N	397030	1000	224 억	1006204	N	N	0	N	N
17	20250327	091308	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15000	-80	5	-0.53	79930830	5351	2.91	15000	15070	14810	19600	10560	15080	14937.36	4.47	457	15786	15432	15086	14732	14386	15260	14560	225	4520	1000	10850	10	1	22486096	3373	16.69	3.70	12	0.02	899.00	4056.00	25900	20241015	-42.08	13480	20240530	11.28	19550	-23.27	20250226	14740	1.76	20250326	25900	-42.08	20241015	13480	11.28	20240530	5.70	N	397030	1000	224 억	1006204	N	N	0	N	N
18	20250326	161255	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15080	-240	5	-1.57	2748644035	183284	149.18	15310	15440	14740	19910	10730	15320	14996.13	4.40	6977	16013	15666	15433	15086	14853	15550	14970	225	4590	1000	11030	10	1	22486096	3391	16.77	3.72	12	0.82	899.00	4056.00	25900	20241015	-41.78	13480	20240530	11.87	19550	-22.86	20250226	14740	2.31	20250326	25900	-41.78	20241015	13480	11.87	20240530	5.73	N	397030	1000	224 억	989228	N	N	1050	N	N
19	20250326	151255	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15180	-140	5	-0.91	2682567525	178908	145.62	15310	15440	14740	19910	10730	15320	14993.75	4.40	7171	16013	15666	15433	15086	14853	15550	14970	225	4590	1000	11030	10	1	22486096	3413	16.89	3.74	12	0.80	899.00	4056.00	25900	20241015	-41.39	13480	20240530	12.61	19550	-22.35	20250226	14740	2.99	20250326	25900	-41.39	20241015	13480	12.61	20240530	5.73	N	397030	1000	224 억	989228	N	N	1050	N	N
20	20250326	141253	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15150	-170	5	-1.11	2480773975	165553	134.75	15310	15440	14740	19910	10730	15320	14984.37	4.40	2891	16013	15666	15433	15086	14853	15550	14970	225	4590	1000	11030	10	1	22486096	3407	16.85	3.74	12	0.74	899.00	4056.00	25900	20241015	-41.51	13480	20240530	12.39	19550	-22.51	20250226	14740	2.78	20250326	25900	-41.51	20241015	13480	12.39	20240530	5.73	N	397030	1000	224 억	989228	N	N	1050	N	N
21	20250326	131258	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15090	-230	5	-1.50	2269735420	151607	123.40	15310	15440	14740	19910	10730	15320	14970.72	4.40	6105	16013	15666	15433	15086	14853	15550	14970	225	4590	1000	11030	10	1	22486096	3393	16.79	3.72	12	0.67	899.00	4056.00	25900	20241015	-41.74	13480	20240530	11.94	19550	-22.81	20250226	14740	2.37	20250326	25900	-41.74	20241015	13480	11.94	20240530	5.73	N	397030	1000	224 억	989228	N	N	1050	N	N
22	20250326	121303	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15100	-220	5	-1.44	2173241900	145218	118.20	15310	15440	14740	19910	10730	15320	14964.89	4.40	9055	16013	15666	15433	15086	14853	15550	14970	225	4590	1000	11030	10	1	22486096	3395	16.80	3.72	12	0.65	899.00	4056.00	25900	20241015	-41.70	13480	20240530	12.02	19550	-22.76	20250226	14740	2.44	20250326	25900	-41.70	20241015	13480	12.02	20240530	5.73	N	397030	1000	224 억	989228	N	N	1050	N	N
23	20250326	111258	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15100	-220	5	-1.44	1990064480	133074	108.31	15310	15440	14740	19910	10730	15320	14954.02	4.40	8680	16013	15666	15433	15086	14853	15550	14970	225	4590	1000	11030	10	1	22486096	3395	16.80	3.72	12	0.59	899.00	4056.00	25900	20241015	-41.70	13480	20240530	12.02	19550	-22.76	20250226	14740	2.44	20250326	25900	-41.70	20241015	13480	12.02	20240530	5.73	N	397030	1000	224 억	989228	N	N	1050	N	N
24	20250326	101258	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	14930	-390	5	-2.55	1685619085	112820	91.83	15310	15440	14740	19910	10730	15320	14940.11	4.40	1779	16013	15666	15433	15086	14853	15550	14970	225	4590	1000	11030	10	1	22486096	3357	16.61	3.68	12	0.50	899.00	4056.00	25900	20241015	-42.36	13480	20240530	10.76	19550	-23.63	20250226	14740	1.29	20250326	25900	-42.36	20241015	13480	10.76	20240530	5.73	N	397030	1000	224 억	989228	N	N	1050	N	N
25	20250326	091300	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15080	-240	5	-1.57	237364840	15627	12.72	15310	15440	15050	19910	10730	15320	15187.71	4.40	-7413	16013	15666	15433	15086	14853	15550	14970	225	4590	1000	11030	10	1	22486096	3391	16.77	3.72	12	0.07	899.00	4056.00	25900	20241015	-41.78	13480	20240530	11.87	19550	-22.86	20250226	15030	0.33	20250324	25900	-41.78	20241015	13480	11.87	20240530	5.73	N	397030	1000	224 억	989228	N	N	1050	N	N
26	20250325	161248	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15320	-180	5	-1.16	1876461350	121771	89.08	15500	15780	15200	20150	10850	15500	15410.43	4.37	-7272	16033	15766	15398	15131	14763	15900	15265	225	4650	1000	11160	10	1	22486096	3445	17.04	3.78	12	0.54	899.00	4056.00	25900	20241015	-40.85	13480	20240530	13.65	19550	-21.64	20250226	15030	1.93	20250324	25900	-40.85	20241015	13480	13.65	20240530	5.83	N	397030	1000	224 억	982406	N	N	1050	N	N
27	20250325	151251	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15340	-160	5	-1.03	1776397640	115240	84.30	15500	15780	15200	20150	10850	15500	15414.77	4.37	-8009	16033	15766	15398	15131	14763	15900	15265	225	4650	1000	11160	10	1	22486096	3449	17.06	3.78	12	0.51	899.00	4056.00	25900	20241015	-40.77	13480	20240530	13.80	19550	-21.53	20250226	15030	2.06	20250324	25900	-40.77	20241015	13480	13.80	20240530	5.83	N	397030	1000	224 억	982406	N	N	4481	N	N
28	20250325	141248	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15330	-170	5	-1.10	1584243340	102651	75.09	15500	15780	15200	20150	10850	15500	15433.30	4.37	-8088	16033	15766	15398	15131	14763	15900	15265	225	4650	1000	11160	10	1	22486096	3447	17.05	3.78	12	0.46	899.00	4056.00	25900	20241015	-40.81	13480	20240530	13.72	19550	-21.59	20250226	15030	2.00	20250324	25900	-40.81	20241015	13480	13.72	20240530	5.83	N	397030	1000	224 억	982406	N	N	4481	N	N
29	20250325	131340	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15430	-70	5	-0.45	1158821980	74840	54.75	15500	15780	15300	20150	10850	15500	15483.99	4.37	3864	16033	15766	15398	15131	14763	15900	15265	225	4650	1000	11160	10	1	22486096	3470	17.16	3.80	12	0.33	899.00	4056.00	25900	20241015	-40.42	13480	20240530	14.47	19550	-21.07	20250226	15030	2.66	20250324	25900	-40.42	20241015	13480	14.47	20240530	5.83	N	397030	1000	224 억	982406	N	N	4481	N	N
30	20250325	121249	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15370	-130	5	-0.84	988257240	63762	46.65	15500	15780	15300	20150	10850	15500	15499.16	4.37	366	16033	15766	15398	15131	14763	15900	15265	225	4650	1000	11160	10	1	22486096	3456	17.10	3.79	12	0.28	899.00	4056.00	25900	20241015	-40.66	13480	20240530	14.02	19550	-21.38	20250226	15030	2.26	20250324	25900	-40.66	20241015	13480	14.02	20240530	5.83	N	397030	1000	224 억	982406	N	N	4481	N	N
31	20250325	111248	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15640	140	2	0.90	831444195	53593	39.21	15500	15780	15300	20150	10850	15500	15514.04	4.37	2023	16033	15766	15398	15131	14763	15900	15265	225	4650	1000	11160	10	1	22486096	3517	17.40	3.86	12	0.24	899.00	4056.00	25900	20241015	-39.61	13480	20240530	16.02	19550	-20.00	20250226	15030	4.06	20250324	25900	-39.61	20241015	13480	16.02	20240530	5.83	N	397030	1000	224 억	982406	N	N	4481	N	N
32	20250325	101300	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15510	10	2	0.06	547013275	35382	25.88	15500	15780	15300	20150	10850	15500	15460.21	4.37	1365	16033	15766	15398	15131	14763	15900	15265	225	4650	1000	11160	10	1	22486096	3488	17.25	3.82	12	0.16	899.00	4056.00	25900	20241015	-40.12	13480	20240530	15.06	19550	-20.66	20250226	15030	3.19	20250324	25900	-40.12	20241015	13480	15.06	20240530	5.83	N	397030	1000	224 억	982406	N	N	4481	N	N
33	20250325	091300	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15470	-30	5	-0.19	228804425	14744	10.79	15500	15780	15430	20150	10850	15500	15518.48	4.37	416	16033	15766	15398	15131	14763	15900	15265	225	4650	1000	11160	10	1	22486096	3479	17.21	3.81	12	0.07	899.00	4056.00	25900	20241015	-40.27	13480	20240530	14.76	19550	-20.87	20250226	15030	2.93	20250324	25900	-40.27	20241015	13480	14.76	20240530	5.83	N	397030	1000	224 억	982406	N	N	4481	N	N
34	20250324	161245	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15500	230	2	1.51	2096280755	135706	49.08	15300	15665	15030	19850	10690	15270	15447.23	4.35	21959	15970	15620	15430	15080	14890	15525	14985	225	4580	1000	10990	10	1	22486096	3485	17.24	3.82	12	0.60	899.00	4056.00	25900	20241015	-40.15	13480	20240530	14.99	19550	-20.72	20250226	15030	3.13	20250324	25900	-40.15	20241015	13480	14.99	20240530	5.87	N	397030	1000	224 억	977152	N	N	4481	N	N
35	20250324	151254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15510	240	2	1.57	2022747995	130963	47.36	15300	15665	15030	19850	10690	15270	15445.19	4.35	22664	15970	15620	15430	15080	14890	15525	14985	225	4580	1000	10990	10	1	22486096	3488	17.25	3.82	12	0.58	899.00	4056.00	25900	20241015	-40.12	13480	20240530	15.06	19550	-20.66	20250226	15030	3.19	20250324	25900	-40.12	20241015	13480	15.06	20240530	5.87	N	397030	1000	224 억	977152	N	N	1899	N	N
36	20250324	141255	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15560	290	2	1.90	1819394585	117878	42.63	15300	15665	15030	19850	10690	15270	15434.56	4.35	17097	15970	15620	15430	15080	14890	15525	14985	225	4580	1000	10990	10	1	22486096	3499	17.31	3.84	12	0.52	899.00	4056.00	25900	20241015	-39.92	13480	20240530	15.43	19550	-20.41	20250226	15030	3.53	20250324	25900	-39.92	20241015	13480	15.43	20240530	5.87	N	397030	1000	224 억	977152	N	N	1899	N	N
37	20250324	131256	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15570	300	2	1.96	1570736390	101900	36.85	15300	15665	15030	19850	10690	15270	15414.50	4.35	13964	15970	15620	15430	15080	14890	15525	14985	225	4580	1000	10990	10	1	22486096	3501	17.32	3.84	12	0.45	899.00	4056.00	25900	20241015	-39.88	13480	20240530	15.50	19550	-20.36	20250226	15030	3.59	20250324	25900	-39.88	20241015	13480	15.50	20240530	5.87	N	397030	1000	224 억	977152	N	N	1899	N	N
38	20250324	121253	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15630	360	2	2.36	1240287530	80726	29.20	15300	15640	15030	19850	10690	15270	15364.17	4.35	3706	15970	15620	15430	15080	14890	15525	14985	225	4580	1000	10990	10	1	22486096	3515	17.39	3.85	12	0.36	899.00	4056.00	25900	20241015	-39.65	13480	20240530	15.95	19550	-20.05	20250226	15030	3.99	20250324	25900	-39.65	20241015	13480	15.95	20240530	5.87	N	397030	1000	224 억	977152	N	N	1899	N	N
39	20250324	111252	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15250	-20	5	-0.13	886663005	57932	20.95	15300	15490	15030	19850	10690	15270	15305.24	4.35	-5535	15970	15620	15430	15080	14890	15525	14985	225	4580	1000	10990	10	1	22486096	3429	16.96	3.76	12	0.26	899.00	4056.00	25900	20241015	-41.12	13480	20240530	13.13	19550	-21.99	20250226	15030	1.46	20250324	25900	-41.12	20241015	13480	13.13	20240530	5.87	N	397030	1000	224 억	977152	N	N	1899	N	N
40	20250324	101249	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15310	40	2	0.26	669758035	43730	15.82	15300	15490	15030	19850	10690	15270	15315.76	4.35	-3456	15970	15620	15430	15080	14890	15525	14985	225	4580	1000	10990	10	1	22486096	3443	17.03	3.77	12	0.19	899.00	4056.00	25900	20241015	-40.89	13480	20240530	13.58	19550	-21.69	20250226	15030	1.86	20250324	25900	-40.89	20241015	13480	13.58	20240530	5.87	N	397030	1000	224 억	977152	N	N	1899	N	N
41	20250324	091251	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15330	60	2	0.39	181381390	11931	4.31	15300	15420	15030	19850	10690	15270	15202.50	4.35	397	15970	15620	15430	15080	14890	15525	14985	225	4580	1000	10990	10	1	22486096	3447	17.05	3.78	12	0.05	899.00	4056.00	25900	20241015	-40.81	13480	20240530	13.72	19550	-21.59	20250226	15030	2.00	20250324	25900	-40.81	20241015	13480	13.72	20240530	5.87	N	397030	1000	224 억	977152	N	N	1899	N	N
42	20250321	161306	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15270	-440	5	-2.80	4229468710	273550	78.92	15560	15780	15240	20400	11000	15710	15461.94	4.27	5476	17163	16436	16073	15346	14983	16255	15165	225	4690	1000	11310	10	1	22486096	3434	16.99	3.76	12	1.22	899.00	4056.00	25900	20241015	-41.04	13480	20240530	13.28	19550	-21.89	20250226	15060	1.39	20250203	25900	-41.04	20241015	13480	13.28	20240530	5.70	N	397030	1000	224 억	960537	N	N	1899	N	N
43	20250321	151252	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15310	-400	5	-2.55	4015104460	259532	74.87	15560	15780	15240	20400	11000	15710	15470.28	4.27	2818	17163	16436	16073	15346	14983	16255	15165	225	4690	1000	11310	10	1	22486096	3443	17.03	3.77	12	1.15	899.00	4056.00	25900	20241015	-40.89	13480	20240530	13.58	19550	-21.69	20250226	15060	1.66	20250203	25900	-40.89	20241015	13480	13.58	20240530	5.70	N	397030	1000	224 억	960537	N	N	513	N	N
44	20250321	141253	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15440	-270	5	-1.72	3566299245	230269	66.43	15560	15780	15240	20400	11000	15710	15487.24	4.27	-382	17163	16436	16073	15346	14983	16255	15165	225	4690	1000	11310	10	1	22486096	3472	17.17	3.81	12	1.02	899.00	4056.00	25900	20241015	-40.39	13480	20240530	14.54	19550	-21.02	20250226	15060	2.52	20250203	25900	-40.39	20241015	13480	14.54	20240530	5.70	N	397030	1000	224 억	960537	N	N	513	N	N
45	20250321	131254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15420	-290	5	-1.85	3130157565	201948	58.26	15560	15780	15240	20400	11000	15710	15499.51	4.27	413	17163	16436	16073	15346	14983	16255	15165	225	4690	1000	11310	10	1	22486096	3467	17.15	3.80	12	0.90	899.00	4056.00	25900	20241015	-40.46	13480	20240530	14.39	19550	-21.13	20250226	15060	2.39	20250203	25900	-40.46	20241015	13480	14.39	20240530	5.70	N	397030	1000	224 억	960537	N	N	513	N	N
46	20250321	121254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15600	-110	5	-0.70	2875882205	185527	53.52	15560	15780	15240	20400	11000	15710	15500.81	4.27	2184	17163	16436	16073	15346	14983	16255	15165	225	4690	1000	11310	10	1	22486096	3508	17.35	3.85	12	0.83	899.00	4056.00	25900	20241015	-39.77	13480	20240530	15.73	19550	-20.20	20250226	15060	3.59	20250203	25900	-39.77	20241015	13480	15.73	20240530	5.70	N	397030	1000	224 억	960537	N	N	513	N	N
47	20250321	111254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15490	-220	5	-1.40	2501673395	161443	46.57	15560	15780	15240	20400	11000	15710	15495.31	4.27	-6375	17163	16436	16073	15346	14983	16255	15165	225	4690	1000	11310	10	1	22486096	3483	17.23	3.82	12	0.72	899.00	4056.00	25900	20241015	-40.19	13480	20240530	14.91	19550	-20.77	20250226	15060	2.86	20250203	25900	-40.19	20241015	13480	14.91	20240530	5.70	N	397030	1000	224 억	960537	N	N	513	N	N
48	20250321	101255	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15440	-270	5	-1.72	2032666605	131134	37.83	15560	15780	15240	20400	11000	15710	15500.20	4.27	-10533	17163	16436	16073	15346	14983	16255	15165	225	4690	1000	11310	10	1	22486096	3472	17.17	3.81	12	0.58	899.00	4056.00	25900	20241015	-40.39	13480	20240530	14.54	19550	-21.02	20250226	15060	2.52	20250203	25900	-40.39	20241015	13480	14.54	20240530	5.70	N	397030	1000	224 억	960537	N	N	513	N	N
49	20250321	091302	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15580	-130	5	-0.83	757457350	48639	14.03	15560	15780	15450	20400	11000	15710	15572.19	4.27	3370	17163	16436	16073	15346	14983	16255	15165	225	4690	1000	11310	10	1	22486096	3503	17.33	3.84	12	0.22	899.00	4056.00	25900	20241015	-39.85	13480	20240530	15.58	19550	-20.31	20250226	15060	3.45	20250203	25900	-39.85	20241015	13480	15.58	20240530	5.70	N	397030	1000	224 억	960537	N	N	513	N	N
50	20250320	161905	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15710	-930	5	-5.59	5511240450	343703	105.45	16730	16800	15710	21600	11650	16640	16036.99	4.28	-16415	18093	17366	16973	16246	15853	17170	16050	225	4960	1000	11980	10	1	22486096	3533	17.47	3.87	12	1.53	899.00	4056.00	25900	20241015	-39.34	13480	20240530	16.54	19550	-19.64	20250226	15060	4.32	20250203	25900	-39.34	20241015	13480	16.54	20240530	5.69	N	397030	1000	224 억	961536	N	N	513	N	N
51	20250320	151250	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15780	-860	5	-5.17	5126586450	319259	97.95	16730	16800	15720	21600	11650	16640	16057.76	4.28	-19838	18093	17366	16973	16246	15853	17170	16050	225	4960	1000	11980	10	1	22486096	3548	17.55	3.89	12	1.42	899.00	4056.00	25900	20241015	-39.07	13480	20240530	17.06	19550	-19.28	20250226	15060	4.78	20250203	25900	-39.07	20241015	13480	17.06	20240530	5.69	N	397030	1000	224 억	961536	N	N	304	N	N
52	20250320	141254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15750	-890	5	-5.35	4106236310	254666	78.13	16730	16800	15720	21600	11650	16640	16124.00	4.28	-25235	18093	17366	16973	16246	15853	17170	16050	225	4960	1000	11980	10	1	22486096	3542	17.52	3.88	12	1.13	899.00	4056.00	25900	20241015	-39.19	13480	20240530	16.84	19550	-19.44	20250226	15060	4.58	20250203	25900	-39.19	20241015	13480	16.84	20240530	5.69	N	397030	1000	224 억	961536	N	N	304	N	N
53	20250320	131253	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15910	-730	5	-4.39	3121940975	192437	59.04	16730	16800	15910	21600	11650	16640	16223.18	4.28	-20967	18093	17366	16973	16246	15853	17170	16050	225	4960	1000	11980	10	1	22486096	3578	17.70	3.92	12	0.86	899.00	4056.00	25900	20241015	-38.57	13480	20240530	18.03	19550	-18.62	20250226	15060	5.64	20250203	25900	-38.57	20241015	13480	18.03	20240530	5.69	N	397030	1000	224 억	961536	N	N	304	N	N
54	20250320	121250	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16110	-530	5	-3.19	2467862150	151596	46.51	16730	16800	16050	21600	11650	16640	16279.20	4.28	-16392	18093	17366	16973	16246	15853	17170	16050	225	4960	1000	11980	10	1	22486096	3623	17.92	3.97	12	0.67	899.00	4056.00	25900	20241015	-37.80	13480	20240530	19.51	19550	-17.60	20250226	15060	6.97	20250203	25900	-37.80	20241015	13480	19.51	20240530	5.69	N	397030	1000	224 억	961536	N	N	304	N	N
55	20250320	111250	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16260	-380	5	-2.28	2031019860	124537	38.21	16730	16800	16050	21600	11650	16640	16308.56	4.28	-11145	18093	17366	16973	16246	15853	17170	16050	225	4960	1000	11980	10	1	22486096	3656	18.09	4.01	12	0.55	899.00	4056.00	25900	20241015	-37.22	13480	20240530	20.62	19550	-16.83	20250226	15060	7.97	20250203	25900	-37.22	20241015	13480	20.62	20240530	5.69	N	397030	1000	224 억	961536	N	N	304	N	N
56	20250320	101250	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16190	-450	5	-2.70	1591038070	97291	29.85	16730	16800	16065	21600	11650	16640	16353.39	4.28	-9462	18093	17366	16973	16246	15853	17170	16050	225	4960	1000	11980	10	1	22486096	3640	18.01	3.99	12	0.43	899.00	4056.00	25900	20241015	-37.49	13480	20240530	20.10	19550	-17.19	20250226	15060	7.50	20250203	25900	-37.49	20241015	13480	20.10	20240530	5.69	N	397030	1000	224 억	961536	N	N	304	N	N
57	20250320	091254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16680	40	2	0.24	175024220	10525	3.23	16730	16800	16550	21600	11650	16640	16629.38	4.28	187	18093	17366	16973	16246	15853	17170	16050	225	4960	1000	11980	10	1	22486096	3751	18.55	4.11	12	0.05	899.00	4056.00	25900	20241015	-35.60	13480	20240530	23.74	19550	-14.68	20250226	15060	10.76	20250203	25900	-35.60	20241015	13480	23.74	20240530	5.69	N	397030	1000	224 억	961536	N	N	304	N	N
58	20250319	161243	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16640	-800	5	-4.59	5497829540	324161	79.97	17440	17700	16580	22650	12210	17440	16960.96	4.67	-110732	18406	17922	17416	16932	16426	18165	17175	225	5210	1000	12550	10	1	22486096	3742	18.51	4.10	12	1.44	899.00	4056.00	25900	20241015	-35.75	13480	20240530	23.44	19550	-14.88	20250226	15060	10.49	20250203	25900	-35.75	20241015	13480	23.44	20240530	5.59	N	397030	1000	224 억	1050740	N	N	304	N	N
59	20250319	151247	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16610	-830	5	-4.76	5298033260	312155	77.01	17440	17700	16580	22650	12210	17440	16972.44	4.67	-108207	18406	17922	17416	16932	16426	18165	17175	225	5210	1000	12550	10	1	22486096	3735	18.48	4.10	12	1.39	899.00	4056.00	25900	20241015	-35.87	13480	20240530	23.22	19550	-15.04	20250226	15060	10.29	20250203	25900	-35.87	20241015	13480	23.22	20240530	5.59	N	397030	1000	224 억	1050740	N	N	1055	N	N
60	20250319	141249	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16670	-770	5	-4.42	4350123310	255206	62.96	17440	17700	16660	22650	12210	17440	17045.54	4.67	-98717	18406	17922	17416	16932	16426	18165	17175	225	5210	1000	12550	10	1	22486096	3748	18.54	4.11	12	1.13	899.00	4056.00	25900	20241015	-35.64	13480	20240530	23.66	19550	-14.73	20250226	15060	10.69	20250203	25900	-35.64	20241015	13480	23.66	20240530	5.59	N	397030	1000	224 억	1050740	N	N	1055	N	N
61	20250319	131249	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16830	-610	5	-3.50	3447686830	201384	49.68	17440	17700	16800	22650	12210	17440	17119.96	4.67	-71324	18406	17922	17416	16932	16426	18165	17175	225	5210	1000	12550	10	1	22486096	3784	18.72	4.15	12	0.90	899.00	4056.00	25900	20241015	-35.02	13480	20240530	24.85	19550	-13.91	20250226	15060	11.75	20250203	25900	-35.02	20241015	13480	24.85	20240530	5.59	N	397030	1000	224 억	1050740	N	N	1055	N	N
62	20250319	121247	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16880	-560	5	-3.21	2995137345	174494	43.05	17440	17700	16850	22650	12210	17440	17164.70	4.67	-70202	18406	17922	17416	16932	16426	18165	17175	225	5210	1000	12550	10	1	22486096	3796	18.78	4.16	12	0.78	899.00	4056.00	25900	20241015	-34.83	13480	20240530	25.22	19550	-13.66	20250226	15060	12.08	20250203	25900	-34.83	20241015	13480	25.22	20240530	5.59	N	397030	1000	224 억	1050740	N	N	1055	N	N
63	20250319	111247	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17020	-420	5	-2.41	2472961145	143645	35.44	17440	17700	16980	22650	12210	17440	17215.78	4.67	-61088	18406	17922	17416	16932	16426	18165	17175	225	5210	1000	12550	10	1	22486096	3827	18.93	4.20	12	0.64	899.00	4056.00	25900	20241015	-34.29	13480	20240530	26.26	19550	-12.94	20250226	15060	13.01	20250203	25900	-34.29	20241015	13480	26.26	20240530	5.59	N	397030	1000	224 억	1050740	N	N	1055	N	N
64	20250319	101247	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17120	-320	5	-1.83	1922756315	111314	27.46	17440	17700	17020	22650	12210	17440	17273.27	4.67	-49127	18406	17922	17416	16932	16426	18165	17175	225	5210	1000	12550	10	1	22486096	3850	19.04	4.22	12	0.50	899.00	4056.00	25900	20241015	-33.90	13480	20240530	27.00	19550	-12.43	20250226	15060	13.68	20250203	25900	-33.90	20241015	13480	27.00	20240530	5.59	N	397030	1000	224 억	1050740	N	N	1055	N	N
65	20250319	091253	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17460	20	2	0.11	542056140	30928	7.63	17440	17700	17200	22650	12210	17440	17526.39	4.67	-11830	18406	17922	17416	16932	16426	18165	17175	225	5210	1000	12550	10	1	22486096	3926	19.42	4.30	12	0.14	899.00	4056.00	25900	20241015	-32.59	13480	20240530	29.53	19550	-10.69	20250226	15060	15.94	20250203	25900	-32.59	20241015	13480	29.53	20240530	5.59	N	397030	1000	224 억	1050740	N	N	1055	N	N
66	20250318	161240	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17440	320	2	1.87	6993303290	404169	198.51	17150	17900	16910	22250	11990	17120	17302.86	4.60	15629	17540	17330	16970	16760	16400	17435	16865	225	5130	1000	12320	10	1	22486096	3922	19.40	4.30	12	1.80	899.00	4056.00	25900	20241015	-32.66	13280	20240306	31.33	19550	-10.79	20250226	15060	15.80	20250203	25900	-32.66	20241015	13480	29.38	20240530	5.68	N	397030	1000	224 억	1034614	N	N	1055	N	N
67	20250318	151246	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17460	340	2	1.99	6739998770	389653	191.38	17150	17900	16910	22250	11990	17120	17297.44	4.60	18982	17540	17330	16970	16760	16400	17435	16865	225	5130	1000	12320	10	1	22486096	3926	19.42	4.30	12	1.73	899.00	4056.00	25900	20241015	-32.59	13280	20240306	31.48	19550	-10.69	20250226	15060	15.94	20250203	25900	-32.59	20241015	13480	29.53	20240530	5.68	N	397030	1000	224 억	1034614	N	N	1681	N	N
68	20250318	141243	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17550	430	2	2.51	6220565200	359969	176.80	17150	17900	16910	22250	11990	17120	17280.84	4.60	13627	17540	17330	16970	16760	16400	17435	16865	225	5130	1000	12320	10	1	22486096	3946	19.52	4.33	12	1.60	899.00	4056.00	25900	20241015	-32.24	13280	20240306	32.15	19550	-10.23	20250226	15060	16.53	20250203	25900	-32.24	20241015	13480	30.19	20240530	5.68	N	397030	1000	224 억	1034614	N	N	1681	N	N
69	20250318	131242	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17270	150	2	0.88	4598256025	267603	131.44	17150	17900	16910	22250	11990	17120	17183.13	4.60	-9347	17540	17330	16970	16760	16400	17435	16865	225	5130	1000	12320	10	1	22486096	3883	19.21	4.26	12	1.19	899.00	4056.00	25900	20241015	-33.32	13280	20240306	30.05	19550	-11.66	20250226	15060	14.67	20250203	25900	-33.32	20241015	13480	28.12	20240530	5.68	N	397030	1000	224 억	1034614	N	N	1681	N	N
70	20250318	121245	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17170	50	2	0.29	4340649790	252596	124.07	17150	17900	16910	22250	11990	17120	17184.16	4.60	-8166	17540	17330	16970	16760	16400	17435	16865	225	5130	1000	12320	10	1	22486096	3861	19.10	4.23	12	1.12	899.00	4056.00	25900	20241015	-33.71	13280	20240306	29.29	19550	-12.17	20250226	15060	14.01	20250203	25900	-33.71	20241015	13480	27.37	20240530	5.68	N	397030	1000	224 억	1034614	N	N	1681	N	N
71	20250318	111243	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17220	100	2	0.58	3854643645	224448	110.24	17150	17900	16910	22250	11990	17120	17173.88	4.60	-13675	17540	17330	16970	16760	16400	17435	16865	225	5130	1000	12320	10	1	22486096	3872	19.15	4.25	12	1.00	899.00	4056.00	25900	20241015	-33.51	13280	20240306	29.67	19550	-11.92	20250226	15060	14.34	20250203	25900	-33.51	20241015	13480	27.74	20240530	5.68	N	397030	1000	224 억	1034614	N	N	1681	N	N
72	20250318	101246	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16940	-180	5	-1.05	1526810580	89566	43.99	17150	17330	16920	22250	11990	17120	17046.77	4.60	-3645	17540	17330	16970	16760	16400	17435	16865	225	5130	1000	12320	10	1	22486096	3809	18.84	4.18	12	0.40	899.00	4056.00	25900	20241015	-34.59	13280	20240306	27.56	19550	-13.35	20250226	15060	12.48	20250203	25900	-34.59	20241015	13480	25.67	20240530	5.68	N	397030	1000	224 억	1034614	N	N	1681	N	N
73	20250318	091248	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17130	10	2	0.06	296842610	17348	8.52	17150	17330	16930	22250	11990	17120	17111.06	4.60	-2202	17540	17330	16970	16760	16400	17435	16865	225	5130	1000	12320	10	1	22486096	3852	19.05	4.22	12	0.08	899.00	4056.00	25900	20241015	-33.86	13280	20240306	28.99	19550	-12.38	20250226	15060	13.75	20250203	25900	-33.86	20241015	13480	27.08	20240530	5.68	N	397030	1000	224 억	1034614	N	N	1681	N	N
74	20250317	161240	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17120	170	2	1.00	3386763795	201666	110.27	17100	17180	16610	22000	11870	16950	16793.67	4.73	-29146	17830	17390	17030	16590	16230	17610	16810	225	5050	1000	12200	10	1	22486096	3850	-25.86	6.40	12	0.90	-662.00	2677.00	25900	20241015	-33.90	12460	20240305	37.40	19550	-12.43	20250226	15060	13.68	20250203	25900	-33.90	20241015	13480	27.00	20240530	5.64	N	397030	1000	224 억	1063803	N	N	1677	N	N
75	20250317	151239	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17040	90	2	0.53	3230770785	192537	105.28	17100	17180	16610	22000	11870	16950	16780.00	4.73	-28921	17830	17390	17030	16590	16230	17610	16810	225	5050	1000	12200	10	1	22486096	3832	-25.74	6.37	12	0.86	-662.00	2677.00	25900	20241015	-34.21	12460	20240305	36.76	19550	-12.84	20250226	15060	13.15	20250203	25900	-34.21	20241015	13480	26.41	20240530	5.64	N	397030	1000	224 억	1063803	N	N	2327	N	N
76	20250317	141241	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16720	-230	5	-1.36	2467912665	147456	80.63	17100	17180	16610	22000	11870	16950	16736.60	4.73	-42578	17830	17390	17030	16590	16230	17610	16810	225	5050	1000	12200	10	1	22486096	3760	-25.26	6.25	12	0.66	-662.00	2677.00	25900	20241015	-35.44	12460	20240305	34.19	19550	-14.48	20250226	15060	11.02	20250203	25900	-35.44	20241015	13480	24.04	20240530	5.64	N	397030	1000	224 억	1063803	N	N	2327	N	N
77	20250317	131240	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16660	-290	5	-1.71	2312974440	138179	75.55	17100	17180	16610	22000	11870	16950	16738.97	4.73	-44993	17830	17390	17030	16590	16230	17610	16810	225	5050	1000	12200	10	1	22486096	3746	-25.17	6.22	12	0.61	-662.00	2677.00	25900	20241015	-35.68	12460	20240305	33.71	19550	-14.78	20250226	15060	10.62	20250203	25900	-35.68	20241015	13480	23.59	20240530	5.64	N	397030	1000	224 억	1063803	N	N	2327	N	N
78	20250317	121239	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16700	-250	5	-1.47	1660335905	98979	54.12	17100	17180	16650	22000	11870	16950	16774.63	4.73	-29895	17830	17390	17030	16590	16230	17610	16810	225	5050	1000	12200	10	1	22486096	3755	-25.23	6.24	12	0.44	-662.00	2677.00	25900	20241015	-35.52	12460	20240305	34.03	19550	-14.58	20250226	15060	10.89	20250203	25900	-35.52	20241015	13480	23.89	20240530	5.64	N	397030	1000	224 억	1063803	N	N	2327	N	N
79	20250317	111238	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16730	-220	5	-1.30	1482034925	88301	48.28	17100	17180	16650	22000	11870	16950	16783.90	4.73	-26034	17830	17390	17030	16590	16230	17610	16810	225	5050	1000	12200	10	1	22486096	3762	-25.27	6.25	12	0.39	-662.00	2677.00	25900	20241015	-35.41	12460	20240305	34.27	19550	-14.42	20250226	15060	11.09	20250203	25900	-35.41	20241015	13480	24.11	20240530	5.64	N	397030	1000	224 억	1063803	N	N	2327	N	N
80	20250317	101237	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16720	-230	5	-1.36	1061037975	63106	34.51	17100	17180	16690	22000	11870	16950	16813.58	4.73	-25954	17830	17390	17030	16590	16230	17610	16810	225	5050	1000	12200	10	1	22486096	3760	-25.26	6.25	12	0.28	-662.00	2677.00	25900	20241015	-35.44	12460	20240305	34.19	19550	-14.48	20250226	15060	11.02	20250203	25900	-35.44	20241015	13480	24.04	20240530	5.64	N	397030	1000	224 억	1063803	N	N	2327	N	N
81	20250317	091241	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16830	-120	5	-0.71	351892670	20767	11.36	17100	17180	16810	22000	11870	16950	16944.80	4.73	-9660	17830	17390	17030	16590	16230	17610	16810	225	5050	1000	12200	10	1	22486096	3784	-25.42	6.29	12	0.09	-662.00	2677.00	25900	20241015	-35.02	12460	20240305	35.07	19550	-13.91	20250226	15060	11.75	20250203	25900	-35.02	20241015	13480	24.85	20240530	5.64	N	397030	1000	224 억	1063803	N	N	2327	N	N
82	20250314	161233	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16950	370	2	2.23	3114369790	181962	138.89	16710	17470	16670	21550	11610	16580	17115.95	4.62	22808	17226	16902	16726	16402	16226	16815	16315	225	4970	1000	11930	10	1	22486096	3811	-25.60	6.33	12	0.81	-662.00	2677.00	25900	20241015	-34.56	12460	20240305	36.04	19550	-13.30	20250226	15060	12.55	20250203	25900	-34.56	20241015	13480	25.74	20240530	5.61	N	397030	1000	224 억	1039909	N	N	2327	N	N
83	20250314	151243	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17030	450	2	2.71	3004911040	175505	133.96	16710	17470	16670	21550	11610	16580	17121.51	4.62	24302	17226	16902	16726	16402	16226	16815	16315	225	4970	1000	11930	10	1	22486096	3829	-25.73	6.36	12	0.78	-662.00	2677.00	25900	20241015	-34.25	12460	20240305	36.68	19550	-12.89	20250226	15060	13.08	20250203	25900	-34.25	20241015	13480	26.34	20240530	5.61	N	397030	1000	224 억	1039909	N	N	36	N	N
84	20250314	141236	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17020	440	2	2.65	2657513150	155065	118.36	16710	17470	16670	21550	11610	16580	17138.06	4.62	27438	17226	16902	16726	16402	16226	16815	16315	225	4970	1000	11930	10	1	22486096	3827	-25.71	6.36	12	0.69	-662.00	2677.00	25900	20241015	-34.29	12460	20240305	36.60	19550	-12.94	20250226	15060	13.01	20250203	25900	-34.29	20241015	13480	26.26	20240530	5.61	N	397030	1000	224 억	1039909	N	N	36	N	N
85	20250314	131234	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17150	570	2	3.44	2395491890	139751	106.67	16710	17470	16670	21550	11610	16580	17141.14	4.62	29129	17226	16902	16726	16402	16226	16815	16315	225	4970	1000	11930	10	1	22486096	3856	-25.91	6.41	12	0.62	-662.00	2677.00	25900	20241015	-33.78	12460	20240305	37.64	19550	-12.28	20250226	15060	13.88	20250203	25900	-33.78	20241015	13480	27.23	20240530	5.61	N	397030	1000	224 억	1039909	N	N	36	N	N
86	20250314	121236	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17140	560	2	3.38	2247961920	131150	100.11	16710	17470	16670	21550	11610	16580	17140.39	4.62	29077	17226	16902	16726	16402	16226	16815	16315	225	4970	1000	11930	10	1	22486096	3854	-25.89	6.40	12	0.58	-662.00	2677.00	25900	20241015	-33.82	12460	20240305	37.56	19550	-12.33	20250226	15060	13.81	20250203	25900	-33.82	20241015	13480	27.15	20240530	5.61	N	397030	1000	224 억	1039909	N	N	36	N	N
87	20250314	111237	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17230	650	2	3.92	2081894520	121470	92.72	16710	17470	16670	21550	11610	16580	17139.17	4.62	33055	17226	16902	16726	16402	16226	16815	16315	225	4970	1000	11930	10	1	22486096	3874	-26.03	6.44	12	0.54	-662.00	2677.00	25900	20241015	-33.47	12460	20240305	38.28	19550	-11.87	20250226	15060	14.41	20250203	25900	-33.47	20241015	13480	27.82	20240530	5.61	N	397030	1000	224 억	1039909	N	N	36	N	N
88	20250314	101234	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17270	690	2	4.16	1590820145	93000	70.99	16710	17470	16670	21550	11610	16580	17105.59	4.62	32088	17226	16902	16726	16402	16226	16815	16315	225	4970	1000	11930	10	1	22486096	3883	-26.09	6.45	12	0.41	-662.00	2677.00	25900	20241015	-33.32	12460	20240305	38.60	19550	-11.66	20250226	15060	14.67	20250203	25900	-33.32	20241015	13480	28.12	20240530	5.61	N	397030	1000	224 억	1039909	N	N	36	N	N
89	20250314	091240	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16750	170	2	1.03	260746340	15484	11.82	16710	16970	16710	21550	11610	16580	16839.73	4.62	635	17226	16902	16726	16402	16226	16815	16315	225	4970	1000	11930	10	1	22486096	3766	-25.30	6.26	12	0.07	-662.00	2677.00	25900	20241015	-35.33	12460	20240305	34.43	19550	-14.32	20250226	15060	11.22	20250203	25900	-35.33	20241015	13480	24.26	20240530	5.61	N	397030	1000	224 억	1039909	N	N	36	N	N
90	20250313	161226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16580	-20	5	-0.12	2192232990	130733	72.55	16740	17050	16550	21550	11620	16600	16768.84	4.49	14605	17286	16942	16746	16402	16206	16845	16305	225	4950	1000	11950	10	1	22486096	3728	-25.05	6.19	12	0.58	-662.00	2677.00	25900	20241015	-35.98	12460	20240305	33.07	19550	-15.19	20250226	15060	10.09	20250203	25900	-35.98	20241015	13480	23.00	20240530	5.64	N	397030	1000	224 억	1010639	N	N	36	N	N
91	20250313	151227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16610	10	2	0.06	2096782950	124985	69.36	16740	17050	16550	21550	11620	16600	16776.28	4.49	13830	17286	16942	16746	16402	16206	16845	16305	225	4950	1000	11950	10	1	22486096	3735	-25.09	6.20	12	0.56	-662.00	2677.00	25900	20241015	-35.87	12460	20240305	33.31	19550	-15.04	20250226	15060	10.29	20250203	25900	-35.87	20241015	13480	23.22	20240530	5.64	N	397030	1000	224 억	1010639	N	N	642	N	N
92	20250313	141228	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16600	0	3	0.00	1784455350	106224	58.95	16740	17050	16550	21550	11620	16600	16798.98	4.49	9032	17286	16942	16746	16402	16206	16845	16305	225	4950	1000	11950	10	1	22486096	3733	-25.08	6.20	12	0.47	-662.00	2677.00	25900	20241015	-35.91	12460	20240305	33.23	19550	-15.09	20250226	15060	10.23	20250203	25900	-35.91	20241015	13480	23.15	20240530	5.64	N	397030	1000	224 억	1010639	N	N	642	N	N
93	20250313	131227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16570	-30	5	-0.18	1648710700	98060	54.42	16740	17050	16550	21550	11620	16600	16813.28	4.49	8166	17286	16942	16746	16402	16206	16845	16305	225	4950	1000	11950	10	1	22486096	3726	-25.03	6.19	12	0.44	-662.00	2677.00	25900	20241015	-36.02	12460	20240305	32.99	19550	-15.24	20250226	15060	10.03	20250203	25900	-36.02	20241015	13480	22.92	20240530	5.64	N	397030	1000	224 억	1010639	N	N	642	N	N
94	20250313	121227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16620	20	2	0.12	1488790505	88421	49.07	16740	17050	16610	21550	11620	16600	16837.52	4.49	10743	17286	16942	16746	16402	16206	16845	16305	225	4950	1000	11950	10	1	22486096	3737	-25.11	6.21	12	0.39	-662.00	2677.00	25900	20241015	-35.83	12460	20240305	33.39	19550	-14.99	20250226	15060	10.36	20250203	25900	-35.83	20241015	13480	23.29	20240530	5.64	N	397030	1000	224 억	1010639	N	N	642	N	N
95	20250313	111230	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16850	250	2	1.51	1233021705	73121	40.58	16740	17050	16680	21550	11620	16600	16862.76	4.49	16906	17286	16942	16746	16402	16206	16845	16305	225	4950	1000	11950	10	1	22486096	3789	-25.45	6.29	12	0.33	-662.00	2677.00	25900	20241015	-34.94	12460	20240305	35.23	19550	-13.81	20250226	15060	11.89	20250203	25900	-34.94	20241015	13480	25.00	20240530	5.64	N	397030	1000	224 억	1010639	N	N	642	N	N
96	20250313	101227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16770	170	2	1.02	851178170	50408	27.98	16740	17050	16680	21550	11620	16600	16885.78	4.49	7829	17286	16942	16746	16402	16206	16845	16305	225	4950	1000	11950	10	1	22486096	3771	-25.33	6.26	12	0.22	-662.00	2677.00	25900	20241015	-35.25	12460	20240305	34.59	19550	-14.22	20250226	15060	11.35	20250203	25900	-35.25	20241015	13480	24.41	20240530	5.64	N	397030	1000	224 억	1010639	N	N	642	N	N
97	20250313	091230	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16950	350	2	2.11	371085450	21927	12.17	16740	17050	16740	21550	11620	16600	16923.68	4.49	10674	17286	16942	16746	16402	16206	16845	16305	225	4950	1000	11950	10	1	22486096	3811	-25.60	6.33	12	0.10	-662.00	2677.00	25900	20241015	-34.56	12460	20240305	36.04	19550	-13.30	20250226	15060	12.55	20250203	25900	-34.56	20241015	13480	25.74	20240530	5.64	N	397030	1000	224 억	1010639	N	N	642	N	N
98	20250312	161221	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16600	-150	5	-0.90	2969785685	177323	100.37	16790	17090	16550	21750	11730	16750	16748.49	4.60	-22948	17510	17130	16670	16290	15830	17320	16480	225	5000	1000	12060	10	1	22486096	3733	-25.08	6.20	12	0.79	-662.00	2677.00	25900	20241015	-35.91	12460	20240305	33.23	19550	-15.09	20250226	15060	10.23	20250203	25900	-35.91	20241015	13480	23.15	20240530	5.65	N	397030	1000	224 억	1034027	N	N	642	N	N
99	20250312	151224	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16650	-100	5	-0.60	2857981915	170601	96.56	16790	17090	16550	21750	11730	16750	16752.43	4.60	-22904	17510	17130	16670	16290	15830	17320	16480	225	5000	1000	12060	10	1	22486096	3744	-25.15	6.22	12	0.76	-662.00	2677.00	25900	20241015	-35.71	12460	20240305	33.63	19550	-14.83	20250226	15060	10.56	20250203	25900	-35.71	20241015	13480	23.52	20240530	5.65	N	397030	1000	224 억	1034027	N	N	256	N	N
100	20250312	141219	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16740	-10	5	-0.06	2213702225	131809	74.61	16790	17090	16550	21750	11730	16750	16794.77	4.60	-33642	17510	17130	16670	16290	15830	17320	16480	225	5000	1000	12060	10	1	22486096	3764	-25.29	6.25	12	0.59	-662.00	2677.00	25900	20241015	-35.37	12460	20240305	34.35	19550	-14.37	20250226	15060	11.16	20250203	25900	-35.37	20241015	13480	24.18	20240530	5.65	N	397030	1000	224 억	1034027	N	N	256	N	N
101	20250312	131220	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16780	30	2	0.18	2009849465	119637	67.72	16790	17090	16550	21750	11730	16750	16799.56	4.60	-37529	17510	17130	16670	16290	15830	17320	16480	225	5000	1000	12060	10	1	22486096	3773	-25.35	6.27	12	0.53	-662.00	2677.00	25900	20241015	-35.21	12460	20240305	34.67	19550	-14.17	20250226	15060	11.42	20250203	25900	-35.21	20241015	13480	24.48	20240530	5.65	N	397030	1000	224 억	1034027	N	N	256	N	N
102	20250312	121225	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16750	0	3	0.00	1853188205	110280	62.42	16790	17090	16550	21750	11730	16750	16804.39	4.60	-38573	17510	17130	16670	16290	15830	17320	16480	225	5000	1000	12060	10	1	22486096	3766	-25.30	6.26	12	0.49	-662.00	2677.00	25900	20241015	-35.33	12460	20240305	34.43	19550	-14.32	20250226	15060	11.22	20250203	25900	-35.33	20241015	13480	24.26	20240530	5.65	N	397030	1000	224 억	1034027	N	N	256	N	N
103	20250312	111214	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16810	60	2	0.36	1274927925	75646	42.82	16790	17090	16710	21750	11730	16750	16853.87	4.60	-24957	17510	17130	16670	16290	15830	17320	16480	225	5000	1000	12060	10	1	22486096	3780	-25.39	6.28	12	0.34	-662.00	2677.00	25900	20241015	-35.10	12460	20240305	34.91	19550	-14.02	20250226	15060	11.62	20250203	25900	-35.10	20241015	13480	24.70	20240530	5.65	N	397030	1000	224 억	1034027	N	N	256	N	N
104	20250312	101217	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16780	30	2	0.18	679405565	40248	22.78	16790	17090	16740	21750	11730	16750	16880.48	4.60	-10871	17510	17130	16670	16290	15830	17320	16480	225	5000	1000	12060	10	1	22486096	3773	-25.35	6.27	12	0.18	-662.00	2677.00	25900	20241015	-35.21	12460	20240305	34.67	19550	-14.17	20250226	15060	11.42	20250203	25900	-35.21	20241015	13480	24.48	20240530	5.65	N	397030	1000	224 억	1034027	N	N	256	N	N
105	20250312	091226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16800	50	2	0.30	214211355	12747	7.22	16790	17040	16740	21750	11730	16750	16804.84	4.60	-917	17510	17130	16670	16290	15830	17320	16480	225	5000	1000	12060	10	1	22486096	3778	-25.38	6.28	12	0.06	-662.00	2677.00	25900	20241015	-35.14	12460	20240305	34.83	19550	-14.07	20250226	15060	11.55	20250203	25900	-35.14	20241015	13480	24.63	20240530	5.65	N	397030	1000	224 억	1034027	N	N	256	N	N
106	20250311	161211	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16750	-340	5	-1.99	2930402630	175066	98.49	16450	17050	16210	22200	11970	17090	16738.79	4.47	27047	17750	17420	17210	16880	16670	17585	17045	225	5110	1000	12300	10	1	22486096	3766	-25.30	6.26	12	0.78	-662.00	2677.00	25900	20241015	-35.33	12460	20240305	34.43	19550	-14.32	20250226	15060	11.22	20250203	25900	-35.33	20241015	13480	24.26	20240530	5.55	N	397030	1000	224 억	1005926	N	N	256	N	N
107	20250311	151213	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16790	-300	5	-1.76	2673916990	159767	89.88	16450	17050	16210	22200	11970	17090	16736.35	4.47	19334	17750	17420	17210	16880	16670	17585	17045	225	5110	1000	12300	10	1	22486096	3775	-25.36	6.27	12	0.71	-662.00	2677.00	25900	20241015	-35.17	12460	20240305	34.75	19550	-14.12	20250226	15060	11.49	20250203	25900	-35.17	20241015	13480	24.55	20240530	5.55	N	397030	1000	224 억	1005926	N	N	1322	N	N
108	20250311	141217	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17000	-90	5	-0.53	2451375910	146541	82.44	16450	17050	16210	22200	11970	17090	16728.26	4.47	20102	17750	17420	17210	16880	16670	17585	17045	225	5110	1000	12300	10	1	22486096	3823	-25.68	6.35	12	0.65	-662.00	2677.00	25900	20241015	-34.36	12460	20240305	36.44	19550	-13.04	20250226	15060	12.88	20250203	25900	-34.36	20241015	13480	26.11	20240530	5.55	N	397030	1000	224 억	1005926	N	N	1322	N	N
109	20250311	131214	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16940	-150	5	-0.88	2256164675	135027	75.96	16450	17050	16210	22200	11970	17090	16708.99	4.47	19799	17750	17420	17210	16880	16670	17585	17045	225	5110	1000	12300	10	1	22486096	3809	-25.59	6.33	12	0.60	-662.00	2677.00	25900	20241015	-34.59	12460	20240305	35.96	19550	-13.35	20250226	15060	12.48	20250203	25900	-34.59	20241015	13480	25.67	20240530	5.55	N	397030	1000	224 억	1005926	N	N	1322	N	N
110	20250311	121212	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16920	-170	5	-0.99	1980260795	118672	66.76	16450	17050	16210	22200	11970	17090	16686.84	4.47	18293	17750	17420	17210	16880	16670	17585	17045	225	5110	1000	12300	10	1	22486096	3805	-25.56	6.32	12	0.53	-662.00	2677.00	25900	20241015	-34.67	12460	20240305	35.79	19550	-13.45	20250226	15060	12.35	20250203	25900	-34.67	20241015	13480	25.52	20240530	5.55	N	397030	1000	224 억	1005926	N	N	1322	N	N
111	20250311	111212	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16760	-330	5	-1.93	1726600235	103627	58.30	16450	17050	16210	22200	11970	17090	16661.68	4.47	14542	17750	17420	17210	16880	16670	17585	17045	225	5110	1000	12300	10	1	22486096	3769	-25.32	6.26	12	0.46	-662.00	2677.00	25900	20241015	-35.29	12460	20240305	34.51	19550	-14.27	20250226	15060	11.29	20250203	25900	-35.29	20241015	13480	24.33	20240530	5.55	N	397030	1000	224 억	1005926	N	N	1322	N	N
112	20250311	101214	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16790	-300	5	-1.76	1221673010	73305	41.24	16450	17050	16210	22200	11970	17090	16665.62	4.47	8787	17750	17420	17210	16880	16670	17585	17045	225	5110	1000	12300	10	1	22486096	3775	-25.36	6.27	12	0.33	-662.00	2677.00	25900	20241015	-35.17	12460	20240305	34.75	19550	-14.12	20250226	15060	11.49	20250203	25900	-35.17	20241015	13480	24.55	20240530	5.55	N	397030	1000	224 억	1005926	N	N	1322	N	N
113	20250311	091215	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16580	-510	5	-2.98	646872660	39182	22.04	16450	16800	16210	22200	11970	17090	16509.43	4.47	1809	17750	17420	17210	16880	16670	17585	17045	225	5110	1000	12300	10	1	22486096	3728	-25.05	6.19	12	0.17	-662.00	2677.00	25900	20241015	-35.98	12460	20240305	33.07	19550	-15.19	20250226	15060	10.09	20250203	25900	-35.98	20241015	13480	23.00	20240530	5.55	N	397030	1000	224 억	1005926	N	N	1322	N	N
114	20250310	161203	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17090	0	3	0.00	3034019545	175865	37.93	17050	17540	17000	22200	11970	17090	17252.78	4.34	29674	18936	18012	17476	16552	16016	17745	16285	225	5110	1000	12300	10	1	22486096	3843	-25.82	6.38	12	0.78	-662.00	2677.00	25900	20241015	-34.02	12460	20240305	37.16	19550	-12.58	20250226	15060	13.48	20250203	25900	-34.02	20241015	13480	26.78	20240530	5.47	N	397030	1000	224 억	975252	N	N	1308	N	N
115	20250310	151211	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17100	10	2	0.06	2849571475	165078	35.60	17050	17540	17000	22200	11970	17090	17262.11	4.34	25739	18936	18012	17476	16552	16016	17745	16285	225	5110	1000	12300	10	1	22486096	3845	-25.83	6.39	12	0.73	-662.00	2677.00	25900	20241015	-33.98	12460	20240305	37.24	19550	-12.53	20250226	15060	13.55	20250203	25900	-33.98	20241015	13480	26.85	20240530	5.47	N	397030	1000	224 억	975252	N	N	313	N	N
116	20250310	141210	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17240	150	2	0.88	2513443255	145487	31.38	17050	17540	17000	22200	11970	17090	17276.24	4.34	22443	18936	18012	17476	16552	16016	17745	16285	225	5110	1000	12300	10	1	22486096	3877	-26.04	6.44	12	0.65	-662.00	2677.00	25900	20241015	-33.44	12460	20240305	38.36	19550	-11.82	20250226	15060	14.48	20250203	25900	-33.44	20241015	13480	27.89	20240530	5.47	N	397030	1000	224 억	975252	N	N	313	N	N
117	20250310	131208	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17390	300	2	1.76	2289926245	132618	28.60	17050	17540	17000	22200	11970	17090	17267.27	4.34	20514	18936	18012	17476	16552	16016	17745	16285	225	5110	1000	12300	10	1	22486096	3910	-26.27	6.50	12	0.59	-662.00	2677.00	25900	20241015	-32.86	12460	20240305	39.57	19550	-11.05	20250226	15060	15.47	20250203	25900	-32.86	20241015	13480	29.01	20240530	5.47	N	397030	1000	224 억	975252	N	N	313	N	N
118	20250310	121205	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17320	230	2	1.35	2093502015	121312	26.16	17050	17540	17000	22200	11970	17090	17257.36	4.34	17599	18936	18012	17476	16552	16016	17745	16285	225	5110	1000	12300	10	1	22486096	3895	-26.16	6.47	12	0.54	-662.00	2677.00	25900	20241015	-33.13	12460	20240305	39.00	19550	-11.41	20250226	15060	15.01	20250203	25900	-33.13	20241015	13480	28.49	20240530	5.47	N	397030	1000	224 억	975252	N	N	313	N	N
119	20250310	111205	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17320	230	2	1.35	1952978975	113196	24.41	17050	17540	17000	22200	11970	17090	17253.27	4.34	16779	18936	18012	17476	16552	16016	17745	16285	225	5110	1000	12300	10	1	22486096	3895	-26.16	6.47	12	0.50	-662.00	2677.00	25900	20241015	-33.13	12460	20240305	39.00	19550	-11.41	20250226	15060	15.01	20250203	25900	-33.13	20241015	13480	28.49	20240530	5.47	N	397030	1000	224 억	975252	N	N	313	N	N
120	20250310	101205	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17340	250	2	1.46	1638426345	94981	20.48	17050	17540	17000	22200	11970	17090	17250.28	4.34	23329	18936	18012	17476	16552	16016	17745	16285	225	5110	1000	12300	10	1	22486096	3899	-26.19	6.48	12	0.42	-662.00	2677.00	25900	20241015	-33.05	12460	20240305	39.17	19550	-11.30	20250226	15060	15.14	20250203	25900	-33.05	20241015	13480	28.64	20240530	5.47	N	397030	1000	224 억	975252	N	N	313	N	N
121	20250310	091206	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17190	100	2	0.59	403989370	23532	5.08	17050	17330	17000	22200	11970	17090	17168.12	4.34	174	18936	18012	17476	16552	16016	17745	16285	225	5110	1000	12300	10	1	22486096	3865	-25.97	6.42	12	0.10	-662.00	2677.00	25900	20241015	-33.63	12460	20240305	37.96	19550	-12.07	20250226	15060	14.14	20250203	25900	-33.63	20241015	13480	27.52	20240530	5.47	N	397030	1000	224 억	975252	N	N	313	N	N
122	20250307	161203	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17090	-1310	5	-7.12	8064956260	460766	101.28	18170	18400	16940	23900	12880	18400	17504.05	4.83	-116770	19433	18916	18633	18116	17833	18775	17975	225	5500	1000	13240	10	1	22486096	3843	-25.82	6.38	12	2.05	-662.00	2677.00	25900	20241015	-34.02	12460	20240305	37.16	19550	-12.58	20250226	15060	13.48	20250203	25900	-34.02	20241015	13480	26.78	20240530	5.49	N	397030	1000	224 억	1087190	N	N	313	N	N
123	20250307	151207	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17020	-1380	5	-7.50	7704074160	439603	96.63	18170	18400	16940	23900	12880	18400	17525.01	4.83	-115728	19433	18916	18633	18116	17833	18775	17975	225	5500	1000	13240	10	1	22486096	3827	-25.71	6.36	12	1.95	-662.00	2677.00	25900	20241015	-34.29	12460	20240305	36.60	19550	-12.94	20250226	15060	13.01	20250203	25900	-34.29	20241015	13480	26.26	20240530	5.49	N	397030	1000	224 억	1087190	N	N	188	N	N
124	20250307	141203	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17250	-1150	5	-6.25	6216419510	352711	77.53	18170	18400	17080	23900	12880	18400	17624.62	4.83	-108625	19433	18916	18633	18116	17833	18775	17975	225	5500	1000	13240	10	1	22486096	3879	-26.06	6.44	12	1.57	-662.00	2677.00	25900	20241015	-33.40	12460	20240305	38.44	19550	-11.76	20250226	15060	14.54	20250203	25900	-33.40	20241015	13480	27.97	20240530	5.49	N	397030	1000	224 억	1087190	N	N	188	N	N
125	20250307	131206	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17410	-990	5	-5.38	4842334610	273024	60.01	18170	18400	17250	23900	12880	18400	17735.86	4.83	-81381	19433	18916	18633	18116	17833	18775	17975	225	5500	1000	13240	10	1	22486096	3915	-26.30	6.50	12	1.21	-662.00	2677.00	25900	20241015	-32.78	12460	20240305	39.73	19550	-10.95	20250226	15060	15.60	20250203	25900	-32.78	20241015	13480	29.15	20240530	5.49	N	397030	1000	224 억	1087190	N	N	188	N	N
126	20250307	121205	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17400	-1000	5	-5.43	4136113150	232393	51.08	18170	18400	17250	23900	12880	18400	17797.85	4.83	-67662	19433	18916	18633	18116	17833	18775	17975	225	5500	1000	13240	10	1	22486096	3913	-26.28	6.50	12	1.03	-662.00	2677.00	25900	20241015	-32.82	12460	20240305	39.65	19550	-11.00	20250226	15060	15.54	20250203	25900	-32.82	20241015	13480	29.08	20240530	5.49	N	397030	1000	224 억	1087190	N	N	188	N	N
127	20250307	111203	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17860	-540	5	-2.93	2203938095	122432	26.91	18170	18400	17840	23900	12880	18400	18001.23	4.83	-37636	19433	18916	18633	18116	17833	18775	17975	225	5500	1000	13240	10	1	22486096	4016	-26.98	6.67	12	0.54	-662.00	2677.00	25900	20241015	-31.04	12460	20240305	43.34	19550	-8.64	20250226	15060	18.59	20250203	25900	-31.04	20241015	13480	32.49	20240530	5.49	N	397030	1000	224 억	1087190	N	N	188	N	N
128	20250307	101200	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18030	-370	5	-2.01	1370359915	75973	16.70	18170	18400	17900	23900	12880	18400	18037.32	4.83	-13818	19433	18916	18633	18116	17833	18775	17975	225	5500	1000	13240	10	1	22486096	4054	-27.24	6.74	12	0.34	-662.00	2677.00	25900	20241015	-30.39	12460	20240305	44.70	19550	-7.77	20250226	15060	19.72	20250203	25900	-30.39	20241015	13480	33.75	20240530	5.49	N	397030	1000	224 억	1087190	N	N	188	N	N
129	20250307	091207	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18000	-400	5	-2.17	606157225	33702	7.41	18170	18280	17900	23900	12880	18400	17985.42	4.83	-4297	19433	18916	18633	18116	17833	18775	17975	225	5500	1000	13240	10	1	22486096	4047	-27.19	6.72	12	0.15	-662.00	2677.00	25900	20241015	-30.50	12460	20240305	44.46	19550	-7.93	20250226	15060	19.52	20250203	25900	-30.50	20241015	13480	33.53	20240530	5.49	N	397030	1000	224 억	1087190	N	N	188	N	N
130	20250306	161155	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18400	100	2	0.55	8414516125	450565	169.66	18940	19150	18350	23750	12810	18300	18675.90	5.09	-30659	19026	18662	18236	17872	17446	18845	18055	225	5450	1000	13170	10	1	22486096	4137	-27.79	6.87	12	2.00	-662.00	2677.00	25900	20241015	-28.96	12460	20240305	47.67	19550	-5.88	20250226	15060	22.18	20250203	25900	-28.96	20241015	13280	38.55	20240306	5.56	N	397030	1000	224 억	1143816	N	N	188	N	N
131	20250306	151156	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18400	100	2	0.55	8198255725	438826	165.24	18940	19150	18350	23750	12810	18300	18682.45	5.09	-32601	19026	18662	18236	17872	17446	18845	18055	225	5450	1000	13170	10	1	22486096	4137	-27.79	6.87	12	1.95	-662.00	2677.00	25900	20241015	-28.96	12460	20240305	47.67	19550	-5.88	20250226	15060	22.18	20250203	25900	-28.96	20241015	13280	38.55	20240306	5.56	N	397030	1000	224 억	1143816	N	N	923	N	N
132	20250306	141156	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18640	340	2	1.86	7314744360	390996	147.23	18940	19150	18380	23750	12810	18300	18708.22	5.09	-28448	19026	18662	18236	17872	17446	18845	18055	225	5450	1000	13170	10	1	22486096	4191	-28.16	6.96	12	1.74	-662.00	2677.00	25900	20241015	-28.03	12460	20240305	49.60	19550	-4.65	20250226	15060	23.77	20250203	25900	-28.03	20241015	13280	40.36	20240306	5.56	N	397030	1000	224 억	1143816	N	N	923	N	N
133	20250306	131156	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18600	300	2	1.64	6853870790	366201	137.89	18940	19150	18380	23750	12810	18300	18716.41	5.09	-32544	19026	18662	18236	17872	17446	18845	18055	225	5450	1000	13170	10	1	22486096	4182	-28.10	6.95	12	1.63	-662.00	2677.00	25900	20241015	-28.19	12460	20240305	49.28	19550	-4.86	20250226	15060	23.51	20250203	25900	-28.19	20241015	13280	40.06	20240306	5.56	N	397030	1000	224 억	1143816	N	N	923	N	N
134	20250306	121154	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18670	370	2	2.02	6358907905	339532	127.85	18940	19150	18380	23750	12810	18300	18728.75	5.09	-28599	19026	18662	18236	17872	17446	18845	18055	225	5450	1000	13170	10	1	22486096	4198	-28.20	6.97	12	1.51	-662.00	2677.00	25900	20241015	-27.92	12460	20240305	49.84	19550	-4.50	20250226	15060	23.97	20250203	25900	-27.92	20241015	13280	40.59	20240306	5.56	N	397030	1000	224 억	1143816	N	N	923	N	N
135	20250306	111151	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18580	280	2	1.53	5831786795	311235	117.19	18940	19150	18380	23750	12810	18300	18737.90	5.09	-34542	19026	18662	18236	17872	17446	18845	18055	225	5450	1000	13170	10	1	22486096	4178	-28.07	6.94	12	1.38	-662.00	2677.00	25900	20241015	-28.26	12460	20240305	49.12	19550	-4.96	20250226	15060	23.37	20250203	25900	-28.26	20241015	13280	39.91	20240306	5.56	N	397030	1000	224 억	1143816	N	N	923	N	N
136	20250306	101154	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18700	400	2	2.19	5088631885	271317	102.16	18940	19150	18380	23750	12810	18300	18755.70	5.09	-20477	19026	18662	18236	17872	17446	18845	18055	225	5450	1000	13170	10	1	22486096	4205	-28.25	6.99	12	1.21	-662.00	2677.00	25900	20241015	-27.80	12460	20240305	50.08	19550	-4.35	20250226	15060	24.17	20250203	25900	-27.80	20241015	13280	40.81	20240306	5.56	N	397030	1000	224 억	1143816	N	N	923	N	N
137	20250306	091158	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18610	310	2	1.69	2764767250	146250	55.07	18940	19150	18530	23750	12810	18300	18905.37	5.09	-17571	19026	18662	18236	17872	17446	18845	18055	225	5450	1000	13170	10	1	22486096	4185	-28.11	6.95	12	0.65	-662.00	2677.00	25900	20241015	-28.15	12460	20240305	49.36	19550	-4.81	20250226	15060	23.57	20250203	25900	-28.15	20241015	13280	40.14	20240306	5.56	N	397030	1000	224 억	1143816	N	N	923	N	N
138	20250305	161139	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18300	210	2	1.16	4788345460	262813	98.10	18200	18600	17810	23500	12670	18090	18219.33	5.17	-19715	19003	18546	18133	17676	17263	18340	17470	225	5410	1000	13020	10	1	22486096	4115	-27.64	6.84	12	1.17	-662.00	2677.00	25900	20241015	-29.34	12460	20240305	46.87	19550	-6.39	20250226	15060	21.51	20250203	25900	-29.34	20241015	12460	46.87	20240305	5.65	N	397030	1000	224 억	1163303	N	N	923	N	N
139	20250305	151146	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18390	300	2	1.66	4624716960	253885	94.77	18200	18600	17810	23500	12670	18090	18215.79	5.17	-19533	19003	18546	18133	17676	17263	18340	17470	225	5410	1000	13020	10	1	22486096	4135	-27.78	6.87	12	1.13	-662.00	2677.00	25900	20241015	-29.00	12460	20240305	47.59	19550	-5.93	20250226	15060	22.11	20250203	25900	-29.00	20241015	12460	47.59	20240305	5.65	N	397030	1000	224 억	1163303	N	N	1	N	N
140	20250305	141146	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18170	80	2	0.44	3787040990	208166	77.71	18200	18600	17810	23500	12670	18090	18192.41	5.17	-30160	19003	18546	18133	17676	17263	18340	17470	225	5410	1000	13020	10	1	22486096	4086	-27.45	6.79	12	0.93	-662.00	2677.00	25900	20241015	-29.85	12460	20240305	45.83	19550	-7.06	20250226	15060	20.65	20250203	25900	-29.85	20241015	12460	45.83	20240305	5.65	N	397030	1000	224 억	1163303	N	N	1	N	N
141	20250305	131141	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18020	-70	5	-0.39	3415461830	187638	70.04	18200	18600	17810	23500	12670	18090	18202.40	5.17	-36077	19003	18546	18133	17676	17263	18340	17470	225	5410	1000	13020	10	1	22486096	4052	-27.22	6.73	12	0.83	-662.00	2677.00	25900	20241015	-30.42	12460	20240305	44.62	19550	-7.83	20250226	15060	19.65	20250203	25900	-30.42	20241015	12460	44.62	20240305	5.65	N	397030	1000	224 억	1163303	N	N	1	N	N
142	20250305	121144	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17860	-230	5	-1.27	3014939430	165335	61.72	18200	18600	17810	23500	12670	18090	18235.34	5.17	-39769	19003	18546	18133	17676	17263	18340	17470	225	5410	1000	13020	10	1	22486096	4016	-26.98	6.67	12	0.74	-662.00	2677.00	25900	20241015	-31.04	12460	20240305	43.34	19550	-8.64	20250226	15060	18.59	20250203	25900	-31.04	20241015	12460	43.34	20240305	5.65	N	397030	1000	224 억	1163303	N	N	1	N	N
143	20250305	111138	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18170	80	2	0.44	2096819145	114305	42.67	18200	18600	18130	23500	12670	18090	18344.07	5.17	-23640	19003	18546	18133	17676	17263	18340	17470	225	5410	1000	13020	10	1	22486096	4086	-27.45	6.79	12	0.51	-662.00	2677.00	25900	20241015	-29.85	12460	20240305	45.83	19550	-7.06	20250226	15060	20.65	20250203	25900	-29.85	20241015	12460	45.83	20240305	5.65	N	397030	1000	224 억	1163303	N	N	1	N	N
144	20250305	101142	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18310	220	2	1.22	1665937985	90659	33.84	18200	18600	18200	23500	12670	18090	18375.87	5.17	-14804	19003	18546	18133	17676	17263	18340	17470	225	5410	1000	13020	10	1	22486096	4117	-27.66	6.84	12	0.40	-662.00	2677.00	25900	20241015	-29.31	12460	20240305	46.95	19550	-6.34	20250226	15060	21.58	20250203	25900	-29.31	20241015	12460	46.95	20240305	5.65	N	397030	1000	224 억	1163303	N	N	1	N	N
145	20250305	091142	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18360	270	2	1.49	603488115	32677	12.20	18200	18600	18200	23500	12670	18090	18468.30	5.17	-4471	19003	18546	18133	17676	17263	18340	17470	225	5410	1000	13020	10	1	22486096	4128	-27.73	6.86	12	0.15	-662.00	2677.00	25900	20241015	-29.11	12460	20240305	47.35	19550	-6.09	20250226	15060	21.91	20250203	25900	-29.11	20241015	12460	47.35	20240305	5.65	N	397030	1000	224 억	1163303	N	N	1	N	N
146	20250304	161129	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18090	-150	5	-0.82	4777126165	262710	79.25	18100	18590	17720	23700	12770	18240	18184.24	5.18	253	19266	18752	18466	17952	17666	18610	17810	225	5460	1000	13130	10	1	22486096	4068	-27.33	6.76	12	1.17	-662.00	2677.00	25900	20241015	-30.15	12460	20240305	45.18	19550	-7.47	20250226	15060	20.12	20250203	25900	-30.15	20241015	12460	45.18	20240305	5.62	N	397030	1000	224 억	1163980	N	N	1	N	N
147	20250304	151125	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18180	-60	5	-0.33	4510681130	248007	74.81	18100	18590	17720	23700	12770	18240	18187.71	5.18	2220	19266	18752	18466	17952	17666	18610	17810	225	5460	1000	13130	10	1	22486096	4088	-27.46	6.79	12	1.10	-662.00	2677.00	25900	20241015	-29.81	12460	20240305	45.91	19550	-7.01	20250226	15060	20.72	20250203	25900	-29.81	20241015	12460	45.91	20240305	5.62	N	397030	1000	224 억	1163980	N	N	1016	N	N
148	20250304	141130	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18300	60	2	0.33	3915545070	215243	64.93	18100	18590	17720	23700	12770	18240	18191.27	5.18	8015	19266	18752	18466	17952	17666	18610	17810	225	5460	1000	13130	10	1	22486096	4115	-27.64	6.84	12	0.96	-662.00	2677.00	25900	20241015	-29.34	12460	20240305	46.87	19550	-6.39	20250226	15060	21.51	20250203	25900	-29.34	20241015	12460	46.87	20240305	5.62	N	397030	1000	224 억	1163980	N	N	1016	N	N
149	20250304	131127	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18310	70	2	0.38	3403896920	187374	56.52	18100	18590	17720	23700	12770	18240	18166.31	5.18	17549	19266	18752	18466	17952	17666	18610	17810	225	5460	1000	13130	10	1	22486096	4117	-27.66	6.84	12	0.83	-662.00	2677.00	25900	20241015	-29.31	12460	20240305	46.95	19550	-6.34	20250226	15060	21.58	20250203	25900	-29.31	20241015	12460	46.95	20240305	5.62	N	397030	1000	224 억	1163980	N	N	1016	N	N
150	20250304	121125	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18340	100	2	0.55	3230623070	177877	53.66	18100	18590	17720	23700	12770	18240	18162.10	5.18	18031	19266	18752	18466	17952	17666	18610	17810	225	5460	1000	13130	10	1	22486096	4124	-27.70	6.85	12	0.79	-662.00	2677.00	25900	20241015	-29.19	12460	20240305	47.19	19550	-6.19	20250226	15060	21.78	20250203	25900	-29.19	20241015	12460	47.19	20240305	5.62	N	397030	1000	224 억	1163980	N	N	1016	N	N
151	20250304	111128	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18170	-70	5	-0.38	2579521630	142194	42.89	18100	18590	17720	23700	12770	18240	18140.84	5.18	-796	19266	18752	18466	17952	17666	18610	17810	225	5460	1000	13130	10	1	22486096	4086	-27.45	6.79	12	0.63	-662.00	2677.00	25900	20241015	-29.85	12460	20240305	45.83	19550	-7.06	20250226	15060	20.65	20250203	25900	-29.85	20241015	12460	45.83	20240305	5.62	N	397030	1000	224 억	1163980	N	N	1016	N	N
152	20250304	101122	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17940	-300	5	-1.64	1891769015	104111	31.41	18100	18590	17720	23700	12770	18240	18170.67	5.18	-16803	19266	18752	18466	17952	17666	18610	17810	225	5460	1000	13130	10	1	22486096	4034	-27.10	6.70	12	0.46	-662.00	2677.00	25900	20241015	-30.73	12460	20240305	43.98	19550	-8.24	20250226	15060	19.12	20250203	25900	-30.73	20241015	12460	43.98	20240305	5.62	N	397030	1000	224 억	1163980	N	N	1016	N	N
153	20250304	091119	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18550	310	2	1.70	654088965	36158	10.91	18100	18590	17720	23700	12770	18240	18089.62	5.18	4193	19266	18752	18466	17952	17666	18610	17810	225	5460	1000	13130	10	1	22486096	4171	-28.02	6.93	12	0.16	-662.00	2677.00	25900	20241015	-28.38	12460	20240305	48.88	19550	-5.12	20250226	15060	23.17	20250203	25900	-28.38	20241015	12460	48.88	20240305	5.62	N	397030	1000	224 억	1163980	N	N	1016	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History