KissMeData/142760/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 05f4f70f5e Add accumulated files

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

63 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	160904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1282	-17	5	-1.31	62162410	48254	128.34	1299	1325	1279	1688	910	1299	1288.39	0.17	3053	1377	1337	1318	1278	1259	1328	1269	189	389	500	880	1	1	37734811	484	5.15	1.25	12	0.13	249.00	1022.00	4500	20240502	-71.51	999	20250203	28.33	1574	-18.55	20250320	999	28.33	20250203	4500	-71.51	20240502	999	28.33	20250203	0.35	N	142760	500	188 억	64727	N	N	N	N
3	20250328	150908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1282	-17	5	-1.31	57764772	44824	119.22	1299	1325	1279	1688	910	1299	1288.70	0.17	3525	1377	1337	1318	1278	1259	1328	1269	189	389	500	880	1	1	37734811	484	5.15	1.25	12	0.12	249.00	1022.00	4500	20240502	-71.51	999	20250203	28.33	1574	-18.55	20250320	999	28.33	20250203	4500	-71.51	20240502	999	28.33	20250203	0.35	N	142760	500	188 억	64727	N	N	N	N
4	20250328	140910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1296	-3	5	-0.23	37718599	29239	77.77	1299	1325	1279	1688	910	1299	1290.01	0.17	3376	1377	1337	1318	1278	1259	1328	1269	189	389	500	880	1	1	37734811	489	5.20	1.27	12	0.08	249.00	1022.00	4500	20240502	-71.20	999	20250203	29.73	1574	-17.66	20250320	999	29.73	20250203	4500	-71.20	20240502	999	29.73	20250203	0.35	N	142760	500	188 억	64727	N	N	N	N
5	20250328	130908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	0	3	0.00	34641286	26862	71.44	1299	1325	1279	1688	910	1299	1289.60	0.17	3187	1377	1337	1318	1278	1259	1328	1269	189	389	500	880	1	1	37734811	490	5.22	1.27	12	0.07	249.00	1022.00	4500	20240502	-71.13	999	20250203	30.03	1574	-17.47	20250320	999	30.03	20250203	4500	-71.13	20240502	999	30.03	20250203	0.35	N	142760	500	188 억	64727	N	N	N	N
6	20250328	120907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	8	2	0.62	33369299	25883	68.84	1299	1325	1279	1688	910	1299	1289.24	0.17	3197	1377	1337	1318	1278	1259	1328	1269	189	389	500	880	1	1	37734811	493	5.25	1.28	12	0.07	249.00	1022.00	4500	20240502	-70.96	999	20250203	30.83	1574	-16.96	20250320	999	30.83	20250203	4500	-70.96	20240502	999	30.83	20250203	0.35	N	142760	500	188 억	64727	N	N	N	N
7	20250328	110904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1309	10	2	0.77	32716792	25381	67.50	1299	1325	1279	1688	910	1299	1289.03	0.17	3044	1377	1337	1318	1278	1259	1328	1269	189	389	500	880	1	1	37734811	494	5.26	1.28	12	0.07	249.00	1022.00	4500	20240502	-70.91	999	20250203	31.03	1574	-16.84	20250320	999	31.03	20250203	4500	-70.91	20240502	999	31.03	20250203	0.35	N	142760	500	188 억	64727	N	N	N	N
8	20250328	100910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	3	2	0.23	28916269	22462	59.74	1299	1325	1279	1688	910	1299	1287.34	0.17	3092	1377	1337	1318	1278	1259	1328	1269	189	389	500	880	1	1	37734811	491	5.23	1.27	12	0.06	249.00	1022.00	4500	20240502	-71.07	999	20250203	30.33	1574	-17.28	20250320	999	30.33	20250203	4500	-71.07	20240502	999	30.33	20250203	0.35	N	142760	500	188 억	64727	N	N	N	N
9	20250328	090914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	-19	5	-1.46	7613310	5944	15.81	1299	1299	1279	1688	910	1299	1280.84	0.17	1643	1377	1337	1318	1278	1259	1328	1269	189	389	500	880	1	1	37734811	483	5.14	1.25	12	0.02	249.00	1022.00	4500	20240502	-71.56	999	20250203	28.13	1574	-18.68	20250320	999	28.13	20250203	4500	-71.56	20240502	999	28.13	20250203	0.35	N	142760	500	188 억	64727	N	N	N	N
10	20250327	162141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	0	3	0.00	49128763	37598	35.61	1330	1358	1299	1688	910	1299	1306.69	0.17	114	1352	1325	1302	1275	1252	1339	1289	189	389	500	880	1	1	37734811	490	5.22	1.27	12	0.10	249.00	1022.00	4500	20240502	-71.13	999	20250203	30.03	1574	-17.47	20250320	999	30.03	20250203	4500	-71.13	20240502	999	30.03	20250203	0.33	N	142760	500	188 억	64614	N	N	N	N
11	20250327	150907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	0	3	0.00	43653218	33389	31.62	1330	1358	1299	1688	910	1299	1307.41	0.17	78	1352	1325	1302	1275	1252	1339	1289	189	389	500	880	1	1	37734811	490	5.22	1.27	12	0.09	249.00	1022.00	4500	20240502	-71.13	999	20250203	30.03	1574	-17.47	20250320	999	30.03	20250203	4500	-71.13	20240502	999	30.03	20250203	0.33	N	142760	500	188 억	64614	N	N	N	N
12	20250327	140906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1308	9	2	0.69	26762839	20408	19.33	1330	1358	1302	1688	910	1299	1311.39	0.17	-501	1352	1325	1302	1275	1252	1339	1289	189	389	500	880	1	1	37734811	494	5.25	1.28	12	0.05	249.00	1022.00	4500	20240502	-70.93	999	20250203	30.93	1574	-16.90	20250320	999	30.93	20250203	4500	-70.93	20240502	999	30.93	20250203	0.33	N	142760	500	188 억	64614	N	N	N	N
13	20250327	130902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1316	17	2	1.31	21935073	16707	15.82	1330	1358	1302	1688	910	1299	1312.93	0.17	-577	1352	1325	1302	1275	1252	1339	1289	189	389	500	880	1	1	37734811	497	5.29	1.29	12	0.04	249.00	1022.00	4500	20240502	-70.76	999	20250203	31.73	1574	-16.39	20250320	999	31.73	20250203	4500	-70.76	20240502	999	31.73	20250203	0.33	N	142760	500	188 억	64614	N	N	N	N
14	20250327	120911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1312	13	2	1.00	20801159	15842	15.00	1330	1358	1302	1688	910	1299	1313.04	0.17	-587	1352	1325	1302	1275	1252	1339	1289	189	389	500	880	1	1	37734811	495	5.27	1.28	12	0.04	249.00	1022.00	4500	20240502	-70.84	999	20250203	31.33	1574	-16.65	20250320	999	31.33	20250203	4500	-70.84	20240502	999	31.33	20250203	0.33	N	142760	500	188 억	64614	N	N	N	N
15	20250327	110907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1303	4	2	0.31	18022188	13718	12.99	1330	1358	1302	1688	910	1299	1313.76	0.17	-484	1352	1325	1302	1275	1252	1339	1289	189	389	500	880	1	1	37734811	492	5.23	1.27	12	0.04	249.00	1022.00	4500	20240502	-71.04	999	20250203	30.43	1574	-17.22	20250320	999	30.43	20250203	4500	-71.04	20240502	999	30.43	20250203	0.33	N	142760	500	188 억	64614	N	N	N	N
16	20250327	100903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1303	4	2	0.31	14375335	10924	10.35	1330	1358	1302	1688	910	1299	1315.94	0.17	-660	1352	1325	1302	1275	1252	1339	1289	189	389	500	880	1	1	37734811	492	5.23	1.27	12	0.03	249.00	1022.00	4500	20240502	-71.04	999	20250203	30.43	1574	-17.22	20250320	999	30.43	20250203	4500	-71.04	20240502	999	30.43	20250203	0.33	N	142760	500	188 억	64614	N	N	N	N
17	20250327	090907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1345	46	2	3.54	3469107	2603	2.47	1330	1358	1327	1688	910	1299	1332.73	0.17	160	1352	1325	1302	1275	1252	1339	1289	189	389	500	880	1	1	37734811	508	5.40	1.32	12	0.01	249.00	1022.00	4500	20240502	-70.11	999	20250203	34.63	1574	-14.55	20250320	999	34.63	20250203	4500	-70.11	20240502	999	34.63	20250203	0.33	N	142760	500	188 억	64614	N	N	N	N
18	20250326	160856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	-19	5	-1.44	137149342	105582	150.02	1279	1329	1279	1713	923	1318	1298.98	0.07	6585	1360	1338	1328	1306	1296	1334	1302	189	395	500	890	1	1	37734811	490	5.22	1.27	12	0.28	249.00	1022.00	4500	20240502	-71.13	999	20250203	30.03	1574	-17.47	20250320	999	30.03	20250203	4500	-71.13	20240502	999	30.03	20250203	0.32	N	142760	500	188 억	27979	N	N	N	N
19	20250326	150859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	-19	5	-1.44	129695338	99844	141.87	1279	1329	1279	1713	923	1318	1298.98	0.07	6763	1360	1338	1328	1306	1296	1334	1302	189	395	500	890	1	1	37734811	490	5.22	1.27	12	0.26	249.00	1022.00	4500	20240502	-71.13	999	20250203	30.03	1574	-17.47	20250320	999	30.03	20250203	4500	-71.13	20240502	999	30.03	20250203	0.32	N	142760	500	188 억	27979	N	N	N	N
20	20250326	140858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1304	-14	5	-1.06	121321913	93404	132.72	1279	1329	1279	1713	923	1318	1298.89	0.07	6429	1360	1338	1328	1306	1296	1334	1302	189	395	500	890	1	1	37734811	492	5.24	1.28	12	0.25	249.00	1022.00	4500	20240502	-71.02	999	20250203	30.53	1574	-17.15	20250320	999	30.53	20250203	4500	-71.02	20240502	999	30.53	20250203	0.32	N	142760	500	188 억	27979	N	N	N	N
21	20250326	130858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1296	-22	5	-1.67	109595380	84408	119.94	1279	1329	1279	1713	923	1318	1298.40	0.07	6442	1360	1338	1328	1306	1296	1334	1302	189	395	500	890	1	1	37734811	489	5.20	1.27	12	0.22	249.00	1022.00	4500	20240502	-71.20	999	20250203	29.73	1574	-17.66	20250320	999	29.73	20250203	4500	-71.20	20240502	999	29.73	20250203	0.32	N	142760	500	188 억	27979	N	N	N	N
22	20250326	120903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	-16	5	-1.21	93161124	71764	101.97	1279	1329	1279	1713	923	1318	1298.16	0.07	5682	1360	1338	1328	1306	1296	1334	1302	189	395	500	890	1	1	37734811	491	5.23	1.27	12	0.19	249.00	1022.00	4500	20240502	-71.07	999	20250203	30.33	1574	-17.28	20250320	999	30.33	20250203	4500	-71.07	20240502	999	30.33	20250203	0.32	N	142760	500	188 억	27979	N	N	N	N
23	20250326	110900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1310	-8	5	-0.61	87971430	67777	96.30	1279	1329	1279	1713	923	1318	1297.95	0.07	5284	1360	1338	1328	1306	1296	1334	1302	189	395	500	890	1	1	37734811	494	5.26	1.28	12	0.18	249.00	1022.00	4500	20240502	-70.89	999	20250203	31.13	1574	-16.77	20250320	999	31.13	20250203	4500	-70.89	20240502	999	31.13	20250203	0.32	N	142760	500	188 억	27979	N	N	N	N
24	20250326	100900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1312	-6	5	-0.46	72583283	56032	79.62	1279	1318	1279	1713	923	1318	1295.39	0.07	5332	1360	1338	1328	1306	1296	1334	1302	189	395	500	890	1	1	37734811	495	5.27	1.28	12	0.15	249.00	1022.00	4500	20240502	-70.84	999	20250203	31.33	1574	-16.65	20250320	999	31.33	20250203	4500	-70.84	20240502	999	31.33	20250203	0.32	N	142760	500	188 억	27979	N	N	N	N
25	20250326	090900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	-11	5	-0.83	47821615	37043	52.63	1279	1317	1279	1713	923	1318	1290.98	0.07	7464	1360	1338	1328	1306	1296	1334	1302	189	395	500	890	1	1	37734811	493	5.25	1.28	12	0.10	249.00	1022.00	4500	20240502	-70.96	999	20250203	30.83	1574	-16.96	20250320	999	30.83	20250203	4500	-70.96	20240502	999	30.83	20250203	0.32	N	142760	500	188 억	27979	N	N	N	N
26	20250325	160854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1318	-3	5	-0.23	92408699	69693	118.59	1330	1350	1318	1717	925	1321	1325.94	0.02	393	1367	1344	1332	1309	1297	1338	1303	189	396	500	890	1	1	37734811	497	5.29	1.29	12	0.18	249.00	1022.00	4500	20240502	-70.71	999	20250203	31.93	1574	-16.26	20250320	999	31.93	20250203	4500	-70.71	20240502	999	31.93	20250203	0.30	N	142760	500	188 억	7552	N	N	N	N
27	20250325	150856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1330	9	2	0.68	87250294	65785	111.94	1330	1350	1320	1717	925	1321	1326.29	0.02	706	1367	1344	1332	1309	1297	1338	1303	189	396	500	890	1	1	37734811	502	5.34	1.30	12	0.17	249.00	1022.00	4500	20240502	-70.44	999	20250203	33.13	1574	-15.50	20250320	999	33.13	20250203	4500	-70.44	20240502	999	33.13	20250203	0.30	N	142760	500	188 억	7552	N	N	N	N
28	20250325	140852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	11	2	0.83	76099767	57362	97.61	1330	1350	1321	1717	925	1321	1326.66	0.02	1511	1367	1344	1332	1309	1297	1338	1303	189	396	500	890	1	1	37734811	503	5.35	1.30	12	0.15	249.00	1022.00	4500	20240502	-70.40	999	20250203	33.33	1574	-15.37	20250320	999	33.33	20250203	4500	-70.40	20240502	999	33.33	20250203	0.30	N	142760	500	188 억	7552	N	N	N	N
29	20250325	130854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1324	3	2	0.23	67346476	50787	86.42	1330	1350	1321	1717	925	1321	1326.06	0.02	1397	1367	1344	1332	1309	1297	1338	1303	189	396	500	890	1	1	37734811	500	5.32	1.30	12	0.13	249.00	1022.00	4500	20240502	-70.58	999	20250203	32.53	1574	-15.88	20250320	999	32.53	20250203	4500	-70.58	20240502	999	32.53	20250203	0.30	N	142760	500	188 억	7552	N	N	N	N
30	20250325	120854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1331	10	2	0.76	66456956	50117	85.28	1330	1350	1321	1717	925	1321	1326.04	0.02	1131	1367	1344	1332	1309	1297	1338	1303	189	396	500	890	1	1	37734811	502	5.35	1.30	12	0.13	249.00	1022.00	4500	20240502	-70.42	999	20250203	33.23	1574	-15.44	20250320	999	33.23	20250203	4500	-70.42	20240502	999	33.23	20250203	0.30	N	142760	500	188 억	7552	N	N	N	N
31	20250325	110853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1326	5	2	0.38	54901621	41388	70.42	1330	1350	1321	1717	925	1321	1326.51	0.02	-345	1367	1344	1332	1309	1297	1338	1303	189	396	500	890	1	1	37734811	500	5.33	1.30	12	0.11	249.00	1022.00	4500	20240502	-70.53	999	20250203	32.73	1574	-15.76	20250320	999	32.73	20250203	4500	-70.53	20240502	999	32.73	20250203	0.30	N	142760	500	188 억	7552	N	N	N	N
32	20250325	100903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1321	0	3	0.00	43970042	33135	56.38	1330	1350	1321	1717	925	1321	1327.00	0.02	-2761	1367	1344	1332	1309	1297	1338	1303	189	396	500	890	1	1	37734811	498	5.31	1.29	12	0.09	249.00	1022.00	4500	20240502	-70.64	999	20250203	32.23	1574	-16.07	20250320	999	32.23	20250203	4500	-70.64	20240502	999	32.23	20250203	0.30	N	142760	500	188 억	7552	N	N	N	N
33	20250325	090900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1345	24	2	1.82	3513844	2616	4.45	1330	1350	1325	1717	925	1321	1343.21	0.02	-1611	1367	1344	1332	1309	1297	1338	1303	189	396	500	890	1	1	37734811	508	5.40	1.32	12	0.01	249.00	1022.00	4500	20240502	-70.11	999	20250203	34.63	1574	-14.55	20250320	999	34.63	20250203	4500	-70.11	20240502	999	34.63	20250203	0.30	N	142760	500	188 억	7552	N	N	N	N
34	20250324	160851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1321	-34	5	-2.51	77684628	58537	33.00	1355	1355	1320	1761	949	1355	1327.16	0.00	-2893	1435	1395	1360	1320	1285	1415	1340	189	406	500	920	1	1	37734811	498	5.31	1.29	12	0.16	249.00	1022.00	4500	20240502	-70.64	999	20250203	32.23	1574	-16.07	20250320	999	32.23	20250203	4500	-70.64	20240502	999	32.23	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
35	20250324	150857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1326	-29	5	-2.14	62095896	46748	26.35	1355	1355	1320	1761	949	1355	1328.31	0.00	-2479	1435	1395	1360	1320	1285	1415	1340	189	406	500	920	1	1	37734811	500	5.33	1.30	12	0.12	249.00	1022.00	4500	20240502	-70.53	999	20250203	32.73	1574	-15.76	20250320	999	32.73	20250203	4500	-70.53	20240502	999	32.73	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
36	20250324	140858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1333	-22	5	-1.62	57789667	43509	24.52	1355	1355	1320	1761	949	1355	1328.22	0.00	-2729	1435	1395	1360	1320	1285	1415	1340	189	406	500	920	1	1	37734811	503	5.35	1.30	12	0.12	249.00	1022.00	4500	20240502	-70.38	999	20250203	33.43	1574	-15.31	20250320	999	33.43	20250203	4500	-70.38	20240502	999	33.43	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
37	20250324	130857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1326	-29	5	-2.14	52543378	39560	22.30	1355	1355	1320	1761	949	1355	1328.19	0.00	-4103	1435	1395	1360	1320	1285	1415	1340	189	406	500	920	1	1	37734811	500	5.33	1.30	12	0.10	249.00	1022.00	4500	20240502	-70.53	999	20250203	32.73	1574	-15.76	20250320	999	32.73	20250203	4500	-70.53	20240502	999	32.73	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
38	20250324	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1326	-29	5	-2.14	46960813	35354	19.93	1355	1355	1320	1761	949	1355	1328.30	0.00	-3116	1435	1395	1360	1320	1285	1415	1340	189	406	500	920	1	1	37734811	500	5.33	1.30	12	0.09	249.00	1022.00	4500	20240502	-70.53	999	20250203	32.73	1574	-15.76	20250320	999	32.73	20250203	4500	-70.53	20240502	999	32.73	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
39	20250324	110856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1330	-25	5	-1.85	44027781	33151	18.69	1355	1355	1320	1761	949	1355	1328.10	0.00	-3177	1435	1395	1360	1320	1285	1415	1340	189	406	500	920	1	1	37734811	502	5.34	1.30	12	0.09	249.00	1022.00	4500	20240502	-70.44	999	20250203	33.13	1574	-15.50	20250320	999	33.13	20250203	4500	-70.44	20240502	999	33.13	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
40	20250324	100852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1327	-28	5	-2.07	40421186	30444	17.16	1355	1355	1320	1761	949	1355	1327.72	0.00	-3338	1435	1395	1360	1320	1285	1415	1340	189	406	500	920	1	1	37734811	501	5.33	1.30	12	0.08	249.00	1022.00	4500	20240502	-70.51	999	20250203	32.83	1574	-15.69	20250320	999	32.83	20250203	4500	-70.51	20240502	999	32.83	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
41	20250324	090856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1338	-17	5	-1.25	6665265	5008	2.82	1355	1355	1326	1761	949	1355	1330.92	0.00	-41	1435	1395	1360	1320	1285	1415	1340	189	406	500	920	1	1	37734811	505	5.37	1.31	12	0.01	249.00	1022.00	4500	20240502	-70.27	999	20250203	33.93	1574	-14.99	20250320	999	33.93	20250203	4500	-70.27	20240502	999	33.93	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
42	20250321	160910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1355	-18	5	-1.31	238190164	177042	10.77	1341	1400	1325	1784	962	1373	1345.35	0.00	-5184	1709	1540	1405	1236	1101	1625	1321	189	411	500	930	1	1	37734811	511	5.44	1.33	12	0.47	249.00	1022.00	4500	20240502	-69.89	999	20250203	35.64	1574	-13.91	20250320	999	35.64	20250203	4500	-69.89	20240502	999	35.64	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
43	20250321	150855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1327	-46	5	-3.35	231610949	172148	10.47	1341	1400	1325	1784	962	1373	1345.42	0.00	-3665	1709	1540	1405	1236	1101	1625	1321	189	411	500	930	1	1	37734811	501	5.33	1.30	12	0.46	249.00	1022.00	4500	20240502	-70.51	999	20250203	32.83	1574	-15.69	20250320	999	32.83	20250203	4500	-70.51	20240502	999	32.83	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
44	20250321	140855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1338	-35	5	-2.55	204785797	152013	9.25	1341	1400	1325	1784	962	1373	1347.16	0.00	-3985	1709	1540	1405	1236	1101	1625	1321	189	411	500	930	1	1	37734811	505	5.37	1.31	12	0.40	249.00	1022.00	4500	20240502	-70.27	999	20250203	33.93	1574	-14.99	20250320	999	33.93	20250203	4500	-70.27	20240502	999	33.93	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
45	20250321	130856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1339	-34	5	-2.48	195152207	144790	8.81	1341	1400	1325	1784	962	1373	1347.83	0.00	-4112	1709	1540	1405	1236	1101	1625	1321	189	411	500	930	1	1	37734811	505	5.38	1.31	12	0.38	249.00	1022.00	4500	20240502	-70.24	999	20250203	34.03	1574	-14.93	20250320	999	34.03	20250203	4500	-70.24	20240502	999	34.03	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
46	20250321	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1331	-42	5	-3.06	185561418	137618	8.37	1341	1400	1325	1784	962	1373	1348.38	0.00	-4587	1709	1540	1405	1236	1101	1625	1321	189	411	500	930	1	1	37734811	502	5.35	1.30	12	0.36	249.00	1022.00	4500	20240502	-70.42	999	20250203	33.23	1574	-15.44	20250320	999	33.23	20250203	4500	-70.42	20240502	999	33.23	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
47	20250321	110856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1328	-45	5	-3.28	167430147	123981	7.54	1341	1400	1328	1784	962	1373	1350.45	0.00	-5217	1709	1540	1405	1236	1101	1625	1321	189	411	500	930	1	1	37734811	501	5.33	1.30	12	0.33	249.00	1022.00	4500	20240502	-70.49	999	20250203	32.93	1574	-15.63	20250320	999	32.93	20250203	4500	-70.49	20240502	999	32.93	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
48	20250321	100857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1339	-34	5	-2.48	131441856	97023	5.90	1341	1400	1339	1784	962	1373	1354.75	0.00	1072	1709	1540	1405	1236	1101	1625	1321	189	411	500	930	1	1	37734811	505	5.38	1.31	12	0.26	249.00	1022.00	4500	20240502	-70.24	999	20250203	34.03	1574	-14.93	20250320	999	34.03	20250203	4500	-70.24	20240502	999	34.03	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
49	20250321	090902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1360	-13	5	-0.95	44621722	33080	2.01	1341	1374	1340	1784	962	1373	1348.90	0.00	-588	1709	1540	1405	1236	1101	1625	1321	189	411	500	930	1	1	37734811	513	5.46	1.33	12	0.09	249.00	1022.00	4500	20240502	-69.78	999	20250203	36.14	1574	-13.60	20250320	999	36.14	20250203	4500	-69.78	20240502	999	36.14	20250203	0.44	N	142760	500	188 억	0	N	N	N	N
50	20250320	161339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1373	101	2	7.94	2349297512	1640588	2516.66	1290	1574	1270	1653	891	1272	1432.02	0.00	3776	1301	1286	1273	1258	1245	1280	1252	189	381	500	860	1	1	37734811	518	5.51	1.34	12	4.35	249.00	1022.00	4500	20240502	-69.49	999	20250203	37.44	1574	-12.77	20250320	999	37.44	20250203	4500	-69.49	20240502	999	37.44	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
51	20250320	150854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1343	71	2	5.58	2310750792	1612263	2473.21	1290	1574	1270	1653	891	1272	1433.23	0.00	1409	1301	1286	1273	1258	1245	1280	1252	189	381	500	860	1	1	37734811	507	5.39	1.31	12	4.27	249.00	1022.00	4500	20240502	-70.16	999	20250203	34.43	1574	-14.68	20250320	999	34.43	20250203	4500	-70.16	20240502	999	34.43	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
52	20250320	140858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1390	118	2	9.28	2202518651	1533024	2351.66	1290	1574	1270	1653	891	1272	1436.72	0.00	-399	1301	1286	1273	1258	1245	1280	1252	189	381	500	860	1	1	37734811	525	5.58	1.36	12	4.06	249.00	1022.00	4500	20240502	-69.11	999	20250203	39.14	1574	-11.69	20250320	999	39.14	20250203	4500	-69.11	20240502	999	39.14	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
53	20250320	130856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1375	103	2	8.10	2127466332	1479217	2269.12	1290	1574	1270	1653	891	1272	1438.24	0.00	1153	1301	1286	1273	1258	1245	1280	1252	189	381	500	860	1	1	37734811	519	5.52	1.35	12	3.92	249.00	1022.00	4500	20240502	-69.44	999	20250203	37.64	1574	-12.64	20250320	999	37.64	20250203	4500	-69.44	20240502	999	37.64	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
54	20250320	120853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1372	100	2	7.86	1848534403	1279994	1963.51	1290	1574	1270	1653	891	1272	1444.17	0.00	-6402	1301	1286	1273	1258	1245	1280	1252	189	381	500	860	1	1	37734811	518	5.51	1.34	12	3.39	249.00	1022.00	4500	20240502	-69.51	999	20250203	37.34	1574	-12.83	20250320	999	37.34	20250203	4500	-69.51	20240502	999	37.34	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
55	20250320	110855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1369	97	2	7.63	1192571069	809455	1241.70	1290	1574	1270	1653	891	1272	1473.30	0.00	-8406	1301	1286	1273	1258	1245	1280	1252	189	381	500	860	1	1	37734811	517	5.50	1.34	12	2.15	249.00	1022.00	4500	20240502	-69.58	999	20250203	37.04	1574	-13.02	20250320	999	37.04	20250203	4500	-69.58	20240502	999	37.04	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
56	20250320	100852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1278	6	2	0.47	17444374	13709	21.03	1290	1290	1270	1653	891	1272	1272.48	0.00	521	1301	1286	1273	1258	1245	1280	1252	189	381	500	860	1	1	37734811	482	5.13	1.25	12	0.04	249.00	1022.00	4500	20240502	-71.60	999	20250203	27.93	1410	-9.36	20250206	999	27.93	20250203	4500	-71.60	20240502	999	27.93	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
57	20250320	090857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1274	2	2	0.16	9225843	7253	11.13	1290	1290	1270	1653	891	1272	1272.00	0.00	-217	1301	1286	1273	1258	1245	1280	1252	189	381	500	860	1	1	37734811	481	5.12	1.25	12	0.02	249.00	1022.00	4500	20240502	-71.69	999	20250203	27.53	1410	-9.65	20250206	999	27.53	20250203	4500	-71.69	20240502	999	27.53	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
58	20250319	160850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1272	2	2	0.16	76549319	60030	111.85	1273	1288	1260	1651	889	1270	1275.19	0.00	-274	1286	1278	1265	1257	1244	1282	1261	189	381	500	860	1	1	37734811	480	5.11	1.24	12	0.16	249.00	1022.00	4500	20240502	-71.73	999	20250203	27.33	1410	-9.79	20250206	999	27.33	20250203	4500	-71.73	20240502	999	27.33	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
59	20250319	150852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	10	2	0.79	74998751	58811	109.58	1273	1288	1260	1651	889	1270	1275.25	0.00	570	1286	1278	1265	1257	1244	1282	1261	189	381	500	860	1	1	37734811	483	5.14	1.25	12	0.16	249.00	1022.00	4500	20240502	-71.56	999	20250203	28.13	1410	-9.22	20250206	999	28.13	20250203	4500	-71.56	20240502	999	28.13	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
60	20250319	140854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1278	8	2	0.63	72011380	56478	105.23	1273	1288	1260	1651	889	1270	1275.03	0.00	154	1286	1278	1265	1257	1244	1282	1261	189	381	500	860	1	1	37734811	482	5.13	1.25	12	0.15	249.00	1022.00	4500	20240502	-71.60	999	20250203	27.93	1410	-9.36	20250206	999	27.93	20250203	4500	-71.60	20240502	999	27.93	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
61	20250319	130851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1278	8	2	0.63	47356020	37157	69.23	1273	1285	1260	1651	889	1270	1274.48	0.00	-376	1286	1278	1265	1257	1244	1282	1261	189	381	500	860	1	1	37734811	482	5.13	1.25	12	0.10	249.00	1022.00	4500	20240502	-71.60	999	20250203	27.93	1410	-9.36	20250206	999	27.93	20250203	4500	-71.60	20240502	999	27.93	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
62	20250319	120852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1279	9	2	0.71	42961105	33698	62.79	1273	1285	1260	1651	889	1270	1274.89	0.00	-1135	1286	1278	1265	1257	1244	1282	1261	189	381	500	860	1	1	37734811	483	5.14	1.25	12	0.09	249.00	1022.00	4500	20240502	-71.58	999	20250203	28.03	1410	-9.29	20250206	999	28.03	20250203	4500	-71.58	20240502	999	28.03	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
63	20250319	110852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1269	-1	5	-0.08	19631026	15399	28.69	1273	1285	1260	1651	889	1270	1274.82	0.00	-1249	1286	1278	1265	1257	1244	1282	1261	189	381	500	860	1	1	37734811	479	5.10	1.24	12	0.04	249.00	1022.00	4500	20240502	-71.80	999	20250203	27.03	1410	-10.00	20250206	999	27.03	20250203	4500	-71.80	20240502	999	27.03	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
64	20250319	100853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1282	12	2	0.94	16697046	13087	24.38	1273	1285	1260	1651	889	1270	1275.85	0.00	-2013	1286	1278	1265	1257	1244	1282	1261	189	381	500	860	1	1	37734811	484	5.15	1.25	12	0.03	249.00	1022.00	4500	20240502	-71.51	999	20250203	28.33	1410	-9.08	20250206	999	28.33	20250203	4500	-71.51	20240502	999	28.33	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
65	20250319	090856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1277	7	2	0.55	2867205	2243	4.18	1273	1285	1273	1651	889	1270	1278.29	0.00	615	1286	1278	1265	1257	1244	1282	1261	189	381	500	860	1	1	37734811	482	5.13	1.25	12	0.01	249.00	1022.00	4500	20240502	-71.62	999	20250203	27.83	1410	-9.43	20250206	999	27.83	20250203	4500	-71.62	20240502	999	27.83	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
66	20250318	160848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1270	10	2	0.79	67883058	53669	142.52	1260	1273	1252	1638	882	1260	1264.85	0.00	-1474	1284	1271	1257	1244	1230	1278	1251	189	378	500	850	1	1	37734811	479	5.10	1.24	12	0.14	249.00	1022.00	4500	20240502	-71.78	999	20250203	27.13	1410	-9.93	20250206	999	27.13	20250203	4500	-71.78	20240502	999	27.13	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
67	20250318	150852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1273	13	2	1.03	67786538	53593	142.32	1260	1273	1252	1638	882	1260	1264.84	0.00	-1504	1284	1271	1257	1244	1230	1278	1251	189	378	500	850	1	1	37734811	480	5.11	1.25	12	0.14	249.00	1022.00	4500	20240502	-71.71	999	20250203	27.43	1410	-9.72	20250206	999	27.43	20250203	4500	-71.71	20240502	999	27.43	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
68	20250318	140849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1265	5	2	0.40	54835983	43378	115.19	1260	1270	1252	1638	882	1260	1264.14	0.00	-1968	1284	1271	1257	1244	1230	1278	1251	189	378	500	850	1	1	37734811	477	5.08	1.24	12	0.11	249.00	1022.00	4500	20240502	-71.89	999	20250203	26.63	1410	-10.28	20250206	999	26.63	20250203	4500	-71.89	20240502	999	26.63	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
69	20250318	130849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1265	5	2	0.40	53688628	42471	112.78	1260	1270	1252	1638	882	1260	1264.12	0.00	-1968	1284	1271	1257	1244	1230	1278	1251	189	378	500	850	1	1	37734811	477	5.08	1.24	12	0.11	249.00	1022.00	4500	20240502	-71.89	999	20250203	26.63	1410	-10.28	20250206	999	26.63	20250203	4500	-71.89	20240502	999	26.63	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
70	20250318	120850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1252	-8	5	-0.63	51871575	41034	108.96	1260	1270	1252	1638	882	1260	1264.11	0.00	-1662	1284	1271	1257	1244	1230	1278	1251	189	378	500	850	1	1	37734811	472	5.03	1.23	12	0.11	249.00	1022.00	4500	20240502	-72.18	999	20250203	25.33	1410	-11.21	20250206	999	25.33	20250203	4500	-72.18	20240502	999	25.33	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
71	20250318	110848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	0	3	0.00	51696371	40895	108.60	1260	1270	1260	1638	882	1260	1264.12	0.00	-1523	1284	1271	1257	1244	1230	1278	1251	189	378	500	850	1	1	37734811	475	5.06	1.23	12	0.11	249.00	1022.00	4500	20240502	-72.00	999	20250203	26.13	1410	-10.64	20250206	999	26.13	20250203	4500	-72.00	20240502	999	26.13	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
72	20250318	100851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1265	5	2	0.40	39853371	31496	83.64	1260	1270	1260	1638	882	1260	1265.35	0.00	-1223	1284	1271	1257	1244	1230	1278	1251	189	378	500	850	1	1	37734811	477	5.08	1.24	12	0.08	249.00	1022.00	4500	20240502	-71.89	999	20250203	26.63	1410	-10.28	20250206	999	26.63	20250203	4500	-71.89	20240502	999	26.63	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
73	20250318	090853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	0	3	0.00	13860	11	0.03	1260	1260	1260	1638	882	1260	1260.00	0.00	-1	1284	1271	1257	1244	1230	1278	1251	189	378	500	850	1	1	37734811	475	5.06	1.23	12	0.00	249.00	1022.00	4500	20240502	-72.00	999	20250203	26.13	1410	-10.64	20250206	999	26.13	20250203	4500	-72.00	20240502	999	26.13	20250203	0.43	N	142760	500	188 억	0	N	N	N	N
74	20250317	160847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	16	2	1.29	47461451	37658	178.77	1244	1270	1243	1617	871	1244	1260.33	0.00	9667	1271	1257	1246	1232	1221	1252	1227	189	373	500	840	1	1	37734811	475	5.06	1.23	12	0.10	249.00	1022.00	4500	20240502	-72.00	999	20250203	26.13	1410	-10.64	20250206	999	26.13	20250203	4500	-72.00	20240502	999	26.13	20250203	0.42	N	142760	500	188 억	0	N	N	N	N
75	20250317	150846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1261	17	2	1.37	45908931	36426	172.92	1244	1270	1243	1617	871	1244	1260.33	0.00	10131	1271	1257	1246	1232	1221	1252	1227	189	373	500	840	1	1	37734811	476	5.06	1.23	12	0.10	249.00	1022.00	4500	20240502	-71.98	999	20250203	26.23	1410	-10.57	20250206	999	26.23	20250203	4500	-71.98	20240502	999	26.23	20250203	0.42	N	142760	500	188 억	0	N	N	N	N
76	20250317	140848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1266	22	2	1.77	43215023	34290	162.78	1244	1270	1243	1617	871	1244	1260.28	0.00	10083	1271	1257	1246	1232	1221	1252	1227	189	373	500	840	1	1	37734811	478	5.08	1.24	12	0.09	249.00	1022.00	4500	20240502	-71.87	999	20250203	26.73	1410	-10.21	20250206	999	26.73	20250203	4500	-71.87	20240502	999	26.73	20250203	0.42	N	142760	500	188 억	0	N	N	N	N
77	20250317	130847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	16	2	1.29	38823357	30819	146.30	1244	1270	1243	1617	871	1244	1259.72	0.00	10055	1271	1257	1246	1232	1221	1252	1227	189	373	500	840	1	1	37734811	475	5.06	1.23	12	0.08	249.00	1022.00	4500	20240502	-72.00	999	20250203	26.13	1410	-10.64	20250206	999	26.13	20250203	4500	-72.00	20240502	999	26.13	20250203	0.42	N	142760	500	188 억	0	N	N	N	N
78	20250317	120846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1267	23	2	1.85	33957190	26958	127.98	1244	1270	1243	1617	871	1244	1259.63	0.00	8779	1271	1257	1246	1232	1221	1252	1227	189	373	500	840	1	1	37734811	478	5.09	1.24	12	0.07	249.00	1022.00	4500	20240502	-71.84	999	20250203	26.83	1410	-10.14	20250206	999	26.83	20250203	4500	-71.84	20240502	999	26.83	20250203	0.42	N	142760	500	188 억	0	N	N	N	N
79	20250317	110847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1266	22	2	1.77	17581524	14016	66.54	1244	1269	1243	1617	871	1244	1254.39	0.00	6469	1271	1257	1246	1232	1221	1252	1227	189	373	500	840	1	1	37734811	478	5.08	1.24	12	0.04	249.00	1022.00	4500	20240502	-71.87	999	20250203	26.73	1410	-10.21	20250206	999	26.73	20250203	4500	-71.87	20240502	999	26.73	20250203	0.42	N	142760	500	188 억	0	N	N	N	N
80	20250317	100846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1263	19	2	1.53	15309576	12216	57.99	1244	1269	1243	1617	871	1244	1253.24	0.00	5701	1271	1257	1246	1232	1221	1252	1227	189	373	500	840	1	1	37734811	477	5.07	1.24	12	0.03	249.00	1022.00	4500	20240502	-71.93	999	20250203	26.43	1410	-10.43	20250206	999	26.43	20250203	4500	-71.93	20240502	999	26.43	20250203	0.42	N	142760	500	188 억	0	N	N	N	N
81	20250317	090848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1268	24	2	1.93	8905199	7158	33.98	1244	1269	1243	1617	871	1244	1244.09	0.00	5625	1271	1257	1246	1232	1221	1252	1227	189	373	500	840	1	1	37734811	478	5.09	1.24	12	0.02	249.00	1022.00	4500	20240502	-71.82	999	20250203	26.93	1410	-10.07	20250206	999	26.93	20250203	4500	-71.82	20240502	999	26.93	20250203	0.42	N	142760	500	188 억	0	N	N	N	N
82	20250314	160843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1244	7	2	0.57	26103809	21064	64.09	1260	1260	1235	1608	866	1237	1239.26	0.00	-374	1293	1264	1250	1221	1207	1258	1215	189	371	500	840	1	1	37734811	469	5.00	1.22	12	0.06	249.00	1022.00	4500	20240502	-72.36	999	20250203	24.52	1410	-11.77	20250206	999	24.52	20250203	4500	-72.36	20240502	999	24.52	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
83	20250314	150849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1243	6	2	0.49	24760604	19981	60.79	1260	1260	1235	1608	866	1237	1239.21	0.00	-275	1293	1264	1250	1221	1207	1258	1215	189	371	500	840	1	1	37734811	469	4.99	1.22	12	0.05	249.00	1022.00	4500	20240502	-72.38	999	20250203	24.42	1410	-11.84	20250206	999	24.42	20250203	4500	-72.38	20240502	999	24.42	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
84	20250314	140843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1243	6	2	0.49	16573699	13365	40.66	1260	1260	1236	1608	866	1237	1240.08	0.00	-407	1293	1264	1250	1221	1207	1258	1215	189	371	500	840	1	1	37734811	469	4.99	1.22	12	0.04	249.00	1022.00	4500	20240502	-72.38	999	20250203	24.42	1410	-11.84	20250206	999	24.42	20250203	4500	-72.38	20240502	999	24.42	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
85	20250314	130843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1242	5	2	0.40	15985117	12891	39.22	1260	1260	1236	1608	866	1237	1240.02	0.00	-426	1293	1264	1250	1221	1207	1258	1215	189	371	500	840	1	1	37734811	469	4.99	1.22	12	0.03	249.00	1022.00	4500	20240502	-72.40	999	20250203	24.32	1410	-11.91	20250206	999	24.32	20250203	4500	-72.40	20240502	999	24.32	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
86	20250314	120846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1243	6	2	0.49	3022308	2423	7.37	1260	1260	1237	1608	866	1237	1247.34	0.00	-404	1293	1264	1250	1221	1207	1258	1215	189	371	500	840	1	1	37734811	469	4.99	1.22	12	0.01	249.00	1022.00	4500	20240502	-72.38	999	20250203	24.42	1410	-11.84	20250206	999	24.42	20250203	4500	-72.38	20240502	999	24.42	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
87	20250314	110844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1244	7	2	0.57	2872167	2302	7.00	1260	1260	1237	1608	866	1237	1247.68	0.00	-404	1293	1264	1250	1221	1207	1258	1215	189	371	500	840	1	1	37734811	469	5.00	1.22	12	0.01	249.00	1022.00	4500	20240502	-72.36	999	20250203	24.52	1410	-11.77	20250206	999	24.52	20250203	4500	-72.36	20240502	999	24.52	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
88	20250314	100844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1254	17	2	1.37	1476663	1187	3.61	1260	1260	1237	1608	866	1237	1244.03	0.00	392	1293	1264	1250	1221	1207	1258	1215	189	371	500	840	1	1	37734811	473	5.04	1.23	12	0.00	249.00	1022.00	4500	20240502	-72.13	999	20250203	25.53	1410	-11.06	20250206	999	25.53	20250203	4500	-72.13	20240502	999	25.53	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
89	20250314	090848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1237	0	3	0.00	522231	422	1.28	1260	1260	1237	1608	866	1237	1237.51	0.00	367	1293	1264	1250	1221	1207	1258	1215	189	371	500	840	1	1	37734811	467	4.97	1.21	12	0.00	249.00	1022.00	4500	20240502	-72.51	999	20250203	23.82	1410	-12.27	20250206	999	23.82	20250203	4500	-72.51	20240502	999	23.82	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
90	20250313	160838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1237	-11	5	-0.88	40969304	32866	57.21	1257	1279	1236	1622	874	1248	1246.64	0.00	427	1311	1279	1247	1215	1183	1263	1199	189	374	500	840	1	1	37734811	467	4.97	1.21	12	0.09	249.00	1022.00	4500	20240502	-72.51	999	20250203	23.82	1410	-12.27	20250206	999	23.82	20250203	4500	-72.51	20240502	999	23.82	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
91	20250313	150839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1237	-11	5	-0.88	39046216	31312	54.50	1257	1279	1236	1622	874	1248	1247.00	0.00	427	1311	1279	1247	1215	1183	1263	1199	189	374	500	840	1	1	37734811	467	4.97	1.21	12	0.08	249.00	1022.00	4500	20240502	-72.51	999	20250203	23.82	1410	-12.27	20250206	999	23.82	20250203	4500	-72.51	20240502	999	23.82	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
92	20250313	140838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1238	-10	5	-0.80	36542788	29288	50.98	1257	1279	1238	1622	874	1248	1247.71	0.00	397	1311	1279	1247	1215	1183	1263	1199	189	374	500	840	1	1	37734811	467	4.97	1.21	12	0.08	249.00	1022.00	4500	20240502	-72.49	999	20250203	23.92	1410	-12.20	20250206	999	23.92	20250203	4500	-72.49	20240502	999	23.92	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
93	20250313	130839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1242	-6	5	-0.48	29331821	23472	40.86	1257	1279	1242	1622	874	1248	1249.65	0.00	165	1311	1279	1247	1215	1183	1263	1199	189	374	500	840	1	1	37734811	469	4.99	1.22	12	0.06	249.00	1022.00	4500	20240502	-72.40	999	20250203	24.32	1410	-11.91	20250206	999	24.32	20250203	4500	-72.40	20240502	999	24.32	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
94	20250313	120839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1250	2	2	0.16	20166707	16109	28.04	1257	1279	1242	1622	874	1248	1251.89	0.00	883	1311	1279	1247	1215	1183	1263	1199	189	374	500	840	1	1	37734811	472	5.02	1.22	12	0.04	249.00	1022.00	4500	20240502	-72.22	999	20250203	25.13	1410	-11.35	20250206	999	25.13	20250203	4500	-72.22	20240502	999	25.13	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
95	20250313	110840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1252	4	2	0.32	16061459	12817	22.31	1257	1279	1242	1622	874	1248	1253.14	0.00	750	1311	1279	1247	1215	1183	1263	1199	189	374	500	840	1	1	37734811	472	5.03	1.23	12	0.03	249.00	1022.00	4500	20240502	-72.18	999	20250203	25.33	1410	-11.21	20250206	999	25.33	20250203	4500	-72.18	20240502	999	25.33	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
96	20250313	100838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1255	7	2	0.56	6063522	4851	8.44	1257	1279	1242	1622	874	1248	1249.95	0.00	625	1311	1279	1247	1215	1183	1263	1199	189	374	500	840	1	1	37734811	474	5.04	1.23	12	0.01	249.00	1022.00	4500	20240502	-72.11	999	20250203	25.63	1410	-10.99	20250206	999	25.63	20250203	4500	-72.11	20240502	999	25.63	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
97	20250313	090841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1242	-6	5	-0.48	2817790	2254	3.92	1257	1279	1242	1622	874	1248	1250.13	0.00	711	1311	1279	1247	1215	1183	1263	1199	189	374	500	840	1	1	37734811	469	4.99	1.22	12	0.01	249.00	1022.00	4500	20240502	-72.40	999	20250203	24.32	1410	-11.91	20250206	999	24.32	20250203	4500	-72.40	20240502	999	24.32	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
98	20250312	160834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1248	-2	5	-0.16	71395982	57450	324.25	1275	1279	1215	1625	875	1250	1242.75	0.00	2257	1276	1262	1253	1239	1230	1258	1235	189	375	500	850	1	1	37734811	471	5.01	1.22	12	0.15	249.00	1022.00	4500	20240502	-72.27	999	20250203	24.92	1410	-11.49	20250206	999	24.92	20250203	4500	-72.27	20240502	999	24.92	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
99	20250312	150835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1272	22	2	1.76	71283662	57360	323.74	1275	1279	1215	1625	875	1250	1242.74	0.00	2254	1276	1262	1253	1239	1230	1258	1235	189	375	500	850	1	1	37734811	480	5.11	1.24	12	0.15	249.00	1022.00	4500	20240502	-71.73	999	20250203	27.33	1410	-9.79	20250206	999	27.33	20250203	4500	-71.73	20240502	999	27.33	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
100	20250312	140833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1228	-22	5	-1.76	63171502	50921	287.40	1275	1275	1215	1625	875	1250	1240.58	0.00	2805	1276	1262	1253	1239	1230	1258	1235	189	375	500	850	1	1	37734811	463	4.93	1.20	12	0.13	249.00	1022.00	4500	20240502	-72.71	999	20250203	22.92	1410	-12.91	20250206	999	22.92	20250203	4500	-72.71	20240502	999	22.92	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
101	20250312	130834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1229	-21	5	-1.68	57649109	46434	262.07	1275	1275	1215	1625	875	1250	1241.53	0.00	3067	1276	1262	1253	1239	1230	1258	1235	189	375	500	850	1	1	37734811	464	4.94	1.20	12	0.12	249.00	1022.00	4500	20240502	-72.69	999	20250203	23.02	1410	-12.84	20250206	999	23.02	20250203	4500	-72.69	20240502	999	23.02	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
102	20250312	120836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1228	-22	5	-1.76	52372570	42142	237.85	1275	1275	1215	1625	875	1250	1242.76	0.00	3242	1276	1262	1253	1239	1230	1258	1235	189	375	500	850	1	1	37734811	463	4.93	1.20	12	0.11	249.00	1022.00	4500	20240502	-72.71	999	20250203	22.92	1410	-12.91	20250206	999	22.92	20250203	4500	-72.71	20240502	999	22.92	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
103	20250312	110830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1258	8	2	0.64	6373635	5056	28.54	1275	1275	1255	1625	875	1250	1260.61	0.00	-57	1276	1262	1253	1239	1230	1258	1235	189	375	500	850	1	1	37734811	475	5.05	1.23	12	0.01	249.00	1022.00	4500	20240502	-72.04	999	20250203	25.93	1410	-10.78	20250206	999	25.93	20250203	4500	-72.04	20240502	999	25.93	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
104	20250312	100831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1267	17	2	1.36	2485070	1960	11.06	1275	1275	1256	1625	875	1250	1267.89	0.00	-328	1276	1262	1253	1239	1230	1258	1235	189	375	500	850	1	1	37734811	478	5.09	1.24	12	0.01	249.00	1022.00	4500	20240502	-71.84	999	20250203	26.83	1410	-10.14	20250206	999	26.83	20250203	4500	-71.84	20240502	999	26.83	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
105	20250312	090838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1269	19	2	1.52	94120	74	0.42	1275	1275	1269	1625	875	1250	1271.89	0.00	-38	1276	1262	1253	1239	1230	1258	1235	189	375	500	850	1	1	37734811	479	5.10	1.24	12	0.00	249.00	1022.00	4500	20240502	-71.80	999	20250203	27.03	1410	-10.00	20250206	999	27.03	20250203	4500	-71.80	20240502	999	27.03	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
106	20250311	160827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1250	-11	5	-0.87	22191370	17718	72.90	1261	1267	1244	1639	883	1261	1252.48	0.00	-1383	1330	1295	1275	1240	1220	1313	1258	189	378	500	850	1	1	37734811	472	5.02	1.22	12	0.05	249.00	1022.00	4500	20240502	-72.22	999	20250203	25.13	1410	-11.35	20250206	999	25.13	20250203	4500	-72.22	20240502	999	25.13	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
107	20250311	150830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1256	-5	5	-0.40	21369989	17061	70.20	1261	1267	1244	1639	883	1261	1252.56	0.00	-1432	1330	1295	1275	1240	1220	1313	1258	189	378	500	850	1	1	37734811	474	5.04	1.23	12	0.05	249.00	1022.00	4500	20240502	-72.09	999	20250203	25.73	1410	-10.92	20250206	999	25.73	20250203	4500	-72.09	20240502	999	25.73	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
108	20250311	140831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1259	-2	5	-0.16	19553541	15609	64.23	1261	1267	1244	1639	883	1261	1252.71	0.00	-1546	1330	1295	1275	1240	1220	1313	1258	189	378	500	850	1	1	37734811	475	5.06	1.23	12	0.04	249.00	1022.00	4500	20240502	-72.02	999	20250203	26.03	1410	-10.71	20250206	999	26.03	20250203	4500	-72.02	20240502	999	26.03	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
109	20250311	130830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1261	0	3	0.00	19330711	15431	63.49	1261	1267	1244	1639	883	1261	1252.72	0.00	-1552	1330	1295	1275	1240	1220	1313	1258	189	378	500	850	1	1	37734811	476	5.06	1.23	12	0.04	249.00	1022.00	4500	20240502	-71.98	999	20250203	26.23	1410	-10.57	20250206	999	26.23	20250203	4500	-71.98	20240502	999	26.23	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
110	20250311	120828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1250	-11	5	-0.87	15344503	12262	50.45	1261	1267	1244	1639	883	1261	1251.39	0.00	-817	1330	1295	1275	1240	1220	1313	1258	189	378	500	850	1	1	37734811	472	5.02	1.22	12	0.03	249.00	1022.00	4500	20240502	-72.22	999	20250203	25.13	1410	-11.35	20250206	999	25.13	20250203	4500	-72.22	20240502	999	25.13	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
111	20250311	110828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1262	1	2	0.08	13025796	10417	42.86	1261	1267	1244	1639	883	1261	1250.44	0.00	-545	1330	1295	1275	1240	1220	1313	1258	189	378	500	850	1	1	37734811	476	5.07	1.23	12	0.03	249.00	1022.00	4500	20240502	-71.96	999	20250203	26.33	1410	-10.50	20250206	999	26.33	20250203	4500	-71.96	20240502	999	26.33	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
112	20250311	100830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1252	-9	5	-0.71	10266472	8213	33.79	1261	1267	1244	1639	883	1261	1250.03	0.00	-75	1330	1295	1275	1240	1220	1313	1258	189	378	500	850	1	1	37734811	472	5.03	1.23	12	0.02	249.00	1022.00	4500	20240502	-72.18	999	20250203	25.33	1410	-11.21	20250206	999	25.33	20250203	4500	-72.18	20240502	999	25.33	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
113	20250311	090831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1256	-5	5	-0.40	222401	177	0.73	1261	1261	1255	1639	883	1261	1256.50	0.00	139	1330	1295	1275	1240	1220	1313	1258	189	378	500	850	1	1	37734811	474	5.04	1.23	12	0.00	249.00	1022.00	4500	20240502	-72.09	999	20250203	25.73	1410	-10.92	20250206	999	25.73	20250203	4500	-72.09	20240502	999	25.73	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
114	20250310	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1261	6	2	0.48	31160694	24298	96.05	1255	1310	1255	1631	879	1255	1282.44	0.00	-3255	1312	1283	1269	1240	1226	1276	1233	189	376	500	850	1	1	37734811	476	5.06	1.23	12	0.06	249.00	1022.00	4500	20240502	-71.98	999	20250203	26.23	1410	-10.57	20250206	999	26.23	20250203	4500	-71.98	20240502	999	26.23	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
115	20250310	150828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1264	9	2	0.72	28384188	22097	87.35	1255	1310	1255	1631	879	1255	1284.53	0.00	-2736	1312	1283	1269	1240	1226	1276	1233	189	376	500	850	1	1	37734811	477	5.08	1.24	12	0.06	249.00	1022.00	4500	20240502	-71.91	999	20250203	26.53	1410	-10.35	20250206	999	26.53	20250203	4500	-71.91	20240502	999	26.53	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
116	20250310	140826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1263	8	2	0.64	26293653	20442	80.81	1255	1310	1255	1631	879	1255	1286.26	0.00	-2491	1312	1283	1269	1240	1226	1276	1233	189	376	500	850	1	1	37734811	477	5.07	1.24	12	0.05	249.00	1022.00	4500	20240502	-71.93	999	20250203	26.43	1410	-10.43	20250206	999	26.43	20250203	4500	-71.93	20240502	999	26.43	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
117	20250310	130826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1265	10	2	0.80	23419845	18168	71.82	1255	1310	1255	1631	879	1255	1289.07	0.00	-2567	1312	1283	1269	1240	1226	1276	1233	189	376	500	850	1	1	37734811	477	5.08	1.24	12	0.05	249.00	1022.00	4500	20240502	-71.89	999	20250203	26.63	1410	-10.28	20250206	999	26.63	20250203	4500	-71.89	20240502	999	26.63	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
118	20250310	120824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1267	12	2	0.96	23141407	17948	70.95	1255	1310	1255	1631	879	1255	1289.36	0.00	-2529	1312	1283	1269	1240	1226	1276	1233	189	376	500	850	1	1	37734811	478	5.09	1.24	12	0.05	249.00	1022.00	4500	20240502	-71.84	999	20250203	26.83	1410	-10.14	20250206	999	26.83	20250203	4500	-71.84	20240502	999	26.83	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
119	20250310	110823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1269	14	2	1.12	22512924	17451	68.99	1255	1310	1255	1631	879	1255	1290.06	0.00	-2511	1312	1283	1269	1240	1226	1276	1233	189	376	500	850	1	1	37734811	479	5.10	1.24	12	0.05	249.00	1022.00	4500	20240502	-71.80	999	20250203	27.03	1410	-10.00	20250206	999	27.03	20250203	4500	-71.80	20240502	999	27.03	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
120	20250310	100824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1272	17	2	1.35	15071244	11562	45.71	1255	1310	1255	1631	879	1255	1303.52	0.00	-2775	1312	1283	1269	1240	1226	1276	1233	189	376	500	850	1	1	37734811	480	5.11	1.24	12	0.03	249.00	1022.00	4500	20240502	-71.73	999	20250203	27.33	1410	-9.79	20250206	999	27.33	20250203	4500	-71.73	20240502	999	27.33	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
121	20250310	090825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1309	54	2	4.30	12510166	9553	37.76	1255	1310	1255	1631	879	1255	1309.55	0.00	-2836	1312	1283	1269	1240	1226	1276	1233	189	376	500	850	1	1	37734811	494	5.26	1.28	12	0.03	249.00	1022.00	4500	20240502	-70.91	999	20250203	31.03	1410	-7.16	20250206	999	31.03	20250203	4500	-70.91	20240502	999	31.03	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
122	20250307	160821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1255	-35	5	-2.71	32006183	25296	45.41	1290	1298	1255	1677	903	1290	1265.27	0.00	-3354	1333	1311	1291	1269	1249	1322	1280	189	387	500	870	1	1	37734811	474	5.04	1.23	12	0.07	249.00	1022.00	4500	20240502	-72.11	999	20250203	25.63	1410	-10.99	20250206	999	25.63	20250203	4500	-72.11	20240502	999	25.63	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
123	20250307	150826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1256	-34	5	-2.64	28112517	22194	39.84	1290	1298	1256	1677	903	1290	1266.67	0.00	-3324	1333	1311	1291	1269	1249	1322	1280	189	387	500	870	1	1	37734811	474	5.04	1.23	12	0.06	249.00	1022.00	4500	20240502	-72.09	999	20250203	25.73	1410	-10.92	20250206	999	25.73	20250203	4500	-72.09	20240502	999	25.73	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
124	20250307	140823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1256	-34	5	-2.64	24237749	19109	34.31	1290	1298	1256	1677	903	1290	1268.39	0.00	-3247	1333	1311	1291	1269	1249	1322	1280	189	387	500	870	1	1	37734811	474	5.04	1.23	12	0.05	249.00	1022.00	4500	20240502	-72.09	999	20250203	25.73	1410	-10.92	20250206	999	25.73	20250203	4500	-72.09	20240502	999	25.73	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
125	20250307	130824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1257	-33	5	-2.56	23136431	18233	32.73	1290	1298	1256	1677	903	1290	1268.93	0.00	-3107	1333	1311	1291	1269	1249	1322	1280	189	387	500	870	1	1	37734811	474	5.05	1.23	12	0.05	249.00	1022.00	4500	20240502	-72.07	999	20250203	25.83	1410	-10.85	20250206	999	25.83	20250203	4500	-72.07	20240502	999	25.83	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
126	20250307	120824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1263	-27	5	-2.09	16866143	13241	23.77	1290	1298	1256	1677	903	1290	1273.78	0.00	-3102	1333	1311	1291	1269	1249	1322	1280	189	387	500	870	1	1	37734811	477	5.07	1.24	12	0.04	249.00	1022.00	4500	20240502	-71.93	999	20250203	26.43	1410	-10.43	20250206	999	26.43	20250203	4500	-71.93	20240502	999	26.43	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
127	20250307	110823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1278	-12	5	-0.93	8612552	6718	12.06	1290	1298	1278	1677	903	1290	1282.01	0.00	-2247	1333	1311	1291	1269	1249	1322	1280	189	387	500	870	1	1	37734811	482	5.13	1.25	12	0.02	249.00	1022.00	4500	20240502	-71.60	999	20250203	27.93	1410	-9.36	20250206	999	27.93	20250203	4500	-71.60	20240502	999	27.93	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
128	20250307	100820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1295	5	2	0.39	531660	412	0.74	1290	1298	1281	1677	903	1290	1290.44	0.00	-134	1333	1311	1291	1269	1249	1322	1280	189	387	500	870	1	1	37734811	489	5.20	1.27	12	0.00	249.00	1022.00	4500	20240502	-71.22	999	20250203	29.63	1410	-8.16	20250206	999	29.63	20250203	4500	-71.22	20240502	999	29.63	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
129	20250307	090826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1295	5	2	0.39	20675	16	0.03	1290	1298	1290	1677	903	1290	1292.19	0.00	-10	1333	1311	1291	1269	1249	1322	1280	189	387	500	870	1	1	37734811	489	5.20	1.27	12	0.00	249.00	1022.00	4500	20240502	-71.22	999	20250203	29.63	1410	-8.16	20250206	999	29.63	20250203	4500	-71.22	20240502	999	29.63	20250203	0.39	N	142760	500	188 억	0	N	N	N	N
130	20250306	160819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1290	3	2	0.23	71896781	55602	234.77	1287	1313	1271	1673	901	1287	1293.06	0.00	-2722	1321	1303	1279	1261	1237	1313	1271	189	386	500	870	1	1	37734811	487	5.18	1.26	12	0.15	249.00	1022.00	4500	20240502	-71.33	999	20250203	29.13	1410	-8.51	20250206	999	29.13	20250203	4500	-71.33	20240502	999	29.13	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
131	20250306	150818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1291	4	2	0.31	68194667	52736	222.67	1287	1313	1271	1673	901	1287	1293.13	0.00	-3588	1321	1303	1279	1261	1237	1313	1271	189	386	500	870	1	1	37734811	487	5.18	1.26	12	0.14	249.00	1022.00	4500	20240502	-71.31	999	20250203	29.23	1410	-8.44	20250206	999	29.23	20250203	4500	-71.31	20240502	999	29.23	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
132	20250306	140817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1291	4	2	0.31	64449443	49831	210.40	1287	1313	1271	1673	901	1287	1293.36	0.00	-3582	1321	1303	1279	1261	1237	1313	1271	189	386	500	870	1	1	37734811	487	5.18	1.26	12	0.13	249.00	1022.00	4500	20240502	-71.31	999	20250203	29.23	1410	-8.44	20250206	999	29.23	20250203	4500	-71.31	20240502	999	29.23	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
133	20250306	130819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1285	-2	5	-0.16	58671427	45335	191.42	1287	1313	1271	1673	901	1287	1294.18	0.00	-3346	1321	1303	1279	1261	1237	1313	1271	189	386	500	870	1	1	37734811	485	5.16	1.26	12	0.12	249.00	1022.00	4500	20240502	-71.44	999	20250203	28.63	1410	-8.87	20250206	999	28.63	20250203	4500	-71.44	20240502	999	28.63	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
134	20250306	120817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1287	0	3	0.00	39488942	30362	128.20	1287	1313	1271	1673	901	1287	1300.60	0.00	-1696	1321	1303	1279	1261	1237	1313	1271	189	386	500	870	1	1	37734811	486	5.17	1.26	12	0.08	249.00	1022.00	4500	20240502	-71.40	999	20250203	28.83	1410	-8.72	20250206	999	28.83	20250203	4500	-71.40	20240502	999	28.83	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
135	20250306	110814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1286	-1	5	-0.08	37460900	28785	121.54	1287	1313	1271	1673	901	1287	1301.40	0.00	-1696	1321	1303	1279	1261	1237	1313	1271	189	386	500	870	1	1	37734811	485	5.16	1.26	12	0.08	249.00	1022.00	4500	20240502	-71.42	999	20250203	28.73	1410	-8.79	20250206	999	28.73	20250203	4500	-71.42	20240502	999	28.73	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
136	20250306	100816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1310	23	2	1.79	29469135	22613	95.48	1287	1313	1271	1673	901	1287	1303.19	0.00	-2998	1321	1303	1279	1261	1237	1313	1271	189	386	500	870	1	1	37734811	494	5.26	1.28	12	0.06	249.00	1022.00	4500	20240502	-70.89	999	20250203	31.13	1410	-7.09	20250206	999	31.13	20250203	4500	-70.89	20240502	999	31.13	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
137	20250306	090820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1271	-16	5	-1.24	10725295	8259	34.87	1287	1309	1271	1673	901	1287	1298.62	0.00	-881	1321	1303	1279	1261	1237	1313	1271	189	386	500	870	1	1	37734811	480	5.10	1.24	12	0.02	249.00	1022.00	4500	20240502	-71.76	999	20250203	27.23	1410	-9.86	20250206	999	27.23	20250203	4500	-71.76	20240502	999	27.23	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
138	20250305	160809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1287	32	2	2.55	29986107	23684	70.40	1255	1297	1255	1631	879	1255	1266.07	0.00	1815	1323	1289	1248	1214	1173	1306	1231	189	376	500	850	1	1	37734811	486	5.17	1.26	12	0.06	249.00	1022.00	4500	20240502	-71.40	999	20250203	28.83	1410	-8.72	20250206	999	28.83	20250203	4500	-71.40	20240502	999	28.83	20250203	0.37	N	142760	500	188 억	0	N	N	N	N
139	20250305	150812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1289	34	2	2.71	28351064	22409	66.61	1255	1297	1255	1631	879	1255	1265.16	0.00	1620	1323	1289	1248	1214	1173	1306	1231	189	376	500	850	1	1	37734811	486	5.18	1.26	12	0.06	249.00	1022.00	4500	20240502	-71.36	999	20250203	29.03	1410	-8.58	20250206	999	29.03	20250203	4500	-71.36	20240502	999	29.03	20250203	0.37	N	142760	500	188 억	0	N	N	N	N
140	20250305	140811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1295	40	2	3.19	27153871	21477	63.84	1255	1297	1255	1631	879	1255	1264.32	0.00	1385	1323	1289	1248	1214	1173	1306	1231	189	376	500	850	1	1	37734811	489	5.20	1.27	12	0.06	249.00	1022.00	4500	20240502	-71.22	999	20250203	29.63	1410	-8.16	20250206	999	29.63	20250203	4500	-71.22	20240502	999	29.63	20250203	0.37	N	142760	500	188 억	0	N	N	N	N
141	20250305	130808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1267	12	2	0.96	24900065	19720	58.62	1255	1279	1255	1631	879	1255	1262.68	0.00	1119	1323	1289	1248	1214	1173	1306	1231	189	376	500	850	1	1	37734811	478	5.09	1.24	12	0.05	249.00	1022.00	4500	20240502	-71.84	999	20250203	26.83	1410	-10.14	20250206	999	26.83	20250203	4500	-71.84	20240502	999	26.83	20250203	0.37	N	142760	500	188 억	0	N	N	N	N
142	20250305	120811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1267	12	2	0.96	21987163	17419	51.78	1255	1279	1255	1631	879	1255	1262.25	0.00	942	1323	1289	1248	1214	1173	1306	1231	189	376	500	850	1	1	37734811	478	5.09	1.24	12	0.05	249.00	1022.00	4500	20240502	-71.84	999	20250203	26.83	1410	-10.14	20250206	999	26.83	20250203	4500	-71.84	20240502	999	26.83	20250203	0.37	N	142760	500	188 억	0	N	N	N	N
143	20250305	110805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1269	14	2	1.12	19371063	15365	45.67	1255	1279	1255	1631	879	1255	1260.73	0.00	1021	1323	1289	1248	1214	1173	1306	1231	189	376	500	850	1	1	37734811	479	5.10	1.24	12	0.04	249.00	1022.00	4500	20240502	-71.80	999	20250203	27.03	1410	-10.00	20250206	999	27.03	20250203	4500	-71.80	20240502	999	27.03	20250203	0.37	N	142760	500	188 억	0	N	N	N	N
144	20250305	100810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1269	14	2	1.12	13581444	10792	32.08	1255	1279	1255	1631	879	1255	1258.47	0.00	2039	1323	1289	1248	1214	1173	1306	1231	189	376	500	850	1	1	37734811	479	5.10	1.24	12	0.03	249.00	1022.00	4500	20240502	-71.80	999	20250203	27.03	1410	-10.00	20250206	999	27.03	20250203	4500	-71.80	20240502	999	27.03	20250203	0.37	N	142760	500	188 억	0	N	N	N	N
145	20250305	090807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1255	0	3	0.00	361440	288	0.86	1255	1255	1255	1631	879	1255	1255.00	0.00	0	1323	1289	1248	1214	1173	1306	1231	189	376	500	850	1	1	37734811	474	5.04	1.23	12	0.00	249.00	1022.00	4500	20240502	-72.11	999	20250203	25.63	1410	-10.99	20250206	999	25.63	20250203	4500	-72.11	20240502	999	25.63	20250203	0.37	N	142760	500	188 억	0	N	N	N	N
146	20250304	160801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1255	-20	5	-1.57	41315962	33250	81.09	1207	1282	1207	1657	893	1275	1242.59	0.00	1821	1323	1299	1287	1263	1251	1293	1257	189	382	500	860	1	1	37734811	474	5.04	1.23	12	0.09	249.00	1022.00	4500	20240502	-72.11	999	20250203	25.63	1410	-10.99	20250206	999	25.63	20250203	4500	-72.11	20240502	999	25.63	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
147	20250304	150756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1265	-10	5	-0.78	39564312	31861	77.70	1207	1282	1207	1657	893	1275	1241.78	0.00	2278	1323	1299	1287	1263	1251	1293	1257	189	382	500	860	1	1	37734811	477	5.08	1.24	12	0.08	249.00	1022.00	4500	20240502	-71.89	999	20250203	26.63	1410	-10.28	20250206	999	26.63	20250203	4500	-71.89	20240502	999	26.63	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
148	20250304	140800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1263	-12	5	-0.94	38070130	30680	74.82	1207	1275	1207	1657	893	1275	1240.88	0.00	2342	1323	1299	1287	1263	1251	1293	1257	189	382	500	860	1	1	37734811	477	5.07	1.24	12	0.08	249.00	1022.00	4500	20240502	-71.93	999	20250203	26.43	1410	-10.43	20250206	999	26.43	20250203	4500	-71.93	20240502	999	26.43	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
149	20250304	130758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1258	-17	5	-1.33	36754296	29639	72.28	1207	1275	1207	1657	893	1275	1240.07	0.00	2376	1323	1299	1287	1263	1251	1293	1257	189	382	500	860	1	1	37734811	475	5.05	1.23	12	0.08	249.00	1022.00	4500	20240502	-72.04	999	20250203	25.93	1410	-10.78	20250206	999	25.93	20250203	4500	-72.04	20240502	999	25.93	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
150	20250304	120757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1247	-28	5	-2.20	33290413	26884	65.57	1207	1275	1207	1657	893	1275	1238.30	0.00	1616	1323	1299	1287	1263	1251	1293	1257	189	382	500	860	1	1	37734811	471	5.01	1.22	12	0.07	249.00	1022.00	4500	20240502	-72.29	999	20250203	24.82	1410	-11.56	20250206	999	24.82	20250203	4500	-72.29	20240502	999	24.82	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
151	20250304	110759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1249	-26	5	-2.04	20700916	16807	40.99	1207	1275	1207	1657	893	1275	1231.68	0.00	607	1323	1299	1287	1263	1251	1293	1257	189	382	500	860	1	1	37734811	471	5.02	1.22	12	0.04	249.00	1022.00	4500	20240502	-72.24	999	20250203	25.03	1410	-11.42	20250206	999	25.03	20250203	4500	-72.24	20240502	999	25.03	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
152	20250304	100755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1243	-32	5	-2.51	15240743	12460	30.39	1207	1250	1207	1657	893	1275	1223.17	0.00	-436	1323	1299	1287	1263	1251	1293	1257	189	382	500	860	1	1	37734811	469	4.99	1.22	12	0.03	249.00	1022.00	4500	20240502	-72.38	999	20250203	24.42	1410	-11.84	20250206	999	24.42	20250203	4500	-72.38	20240502	999	24.42	20250203	0.38	N	142760	500	188 억	0	N	N	N	N
153	20250304	090753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1210	-65	5	-5.10	8643988	7107	17.33	1207	1250	1207	1657	893	1275	1216.26	0.00	-150	1323	1299	1287	1263	1251	1293	1257	189	382	500	860	1	1	37734811	457	4.86	1.18	12	0.02	249.00	1022.00	4500	20240502	-73.11	999	20250203	21.12	1410	-14.18	20250206	999	21.12	20250203	4500	-73.11	20240502	999	21.12	20250203	0.38	N	142760	500	188 억	0	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History