KissMeData/033320/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	121600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-15	5	-0.31	334284863	69354	33.35	4825	4900	4740	6330	3415	4875	4819.89	2.91	4850	5135	5005	4940	4810	4745	4972	4777	96	1455	500	3210	5	1	19114432	929	50.10	0.86	12	0.36	97.00	5645.00	7580	20250108	-35.88	2855	20240906	70.23	7580	-35.88	20250108	4740	2.53	20250331	7580	-35.88	20250108	2855	70.23	20240906	7.09	Y	033320	500	95 억	557071	N	N	N	N
3	20250328	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-125	5	-2.50	989194774	200874	145.96	4950	5070	4875	6500	3500	5000	4924.53	1.88	52456	5176	5087	5031	4942	4886	5060	4915	96	1500	500	3300	5	1	19114432	932	50.26	0.86	12	1.05	97.00	5645.00	7580	20250108	-35.69	2855	20240906	70.75	7580	-35.69	20250108	4875	0.00	20250328	7580	-35.69	20250108	2855	70.75	20240906	7.26	N	033320	500	95 억	360157	N	N	N	N
4	20250328	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-110	5	-2.20	878035779	178114	129.42	4950	5070	4880	6500	3500	5000	4929.63	1.88	40663	5176	5087	5031	4942	4886	5060	4915	96	1500	500	3300	5	1	19114432	935	50.41	0.87	12	0.93	97.00	5645.00	7580	20250108	-35.49	2855	20240906	71.28	7580	-35.49	20250108	4880	0.20	20250328	7580	-35.49	20250108	2855	71.28	20240906	7.26	N	033320	500	95 억	360157	N	N	N	N
5	20250328	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	-85	5	-1.70	681968922	138031	100.30	4950	5070	4890	6500	3500	5000	4940.69	1.88	22169	5176	5087	5031	4942	4886	5060	4915	96	1500	500	3300	5	1	19114432	939	50.67	0.87	12	0.72	97.00	5645.00	7580	20250108	-35.16	2855	20240906	72.15	7580	-35.16	20250108	4890	0.51	20250328	7580	-35.16	20250108	2855	72.15	20240906	7.26	N	033320	500	95 억	360157	N	N	N	N
6	20250328	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-100	5	-2.00	621643402	125727	91.36	4950	5070	4890	6500	3500	5000	4944.39	1.88	14421	5176	5087	5031	4942	4886	5060	4915	96	1500	500	3300	5	1	19114432	937	50.52	0.87	12	0.66	97.00	5645.00	7580	20250108	-35.36	2855	20240906	71.63	7580	-35.36	20250108	4890	0.20	20250328	7580	-35.36	20250108	2855	71.63	20240906	7.26	N	033320	500	95 억	360157	N	N	N	N
7	20250328	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-75	5	-1.50	509397422	102859	74.74	4950	5070	4890	6500	3500	5000	4952.39	1.88	4683	5176	5087	5031	4942	4886	5060	4915	96	1500	500	3300	5	1	19114432	941	50.77	0.87	12	0.54	97.00	5645.00	7580	20250108	-35.03	2855	20240906	72.50	7580	-35.03	20250108	4890	0.72	20250328	7580	-35.03	20250108	2855	72.50	20240906	7.26	N	033320	500	95 억	360157	N	N	N	N
8	20250328	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-15	5	-0.30	456454877	92108	66.93	4950	5070	4890	6500	3500	5000	4955.65	1.88	4785	5176	5087	5031	4942	4886	5060	4915	96	1500	500	3300	5	1	19114432	953	51.39	0.88	12	0.48	97.00	5645.00	7580	20250108	-34.23	2855	20240906	74.61	7580	-34.23	20250108	4890	1.94	20250328	7580	-34.23	20250108	2855	74.61	20240906	7.26	N	033320	500	95 억	360157	N	N	N	N
9	20250328	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	20	2	0.40	294194221	59709	43.39	4950	5060	4890	6500	3500	5000	4927.13	1.88	10749	5176	5087	5031	4942	4886	5060	4915	96	1500	500	3300	10	1	19114432	960	51.75	0.89	12	0.31	97.00	5645.00	7580	20250108	-33.77	2855	20240906	75.83	7580	-33.77	20250108	4890	2.66	20250328	7580	-33.77	20250108	2855	75.83	20240906	7.26	N	033320	500	95 억	360157	N	N	N	N
10	20250328	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-55	5	-1.10	49209235	9934	7.22	4950	5060	4940	6500	3500	5000	4953.62	1.88	-3374	5176	5087	5031	4942	4886	5060	4915	96	1500	500	3300	5	1	19114432	945	50.98	0.88	12	0.05	97.00	5645.00	7580	20250108	-34.76	2855	20240906	73.20	7580	-34.76	20250108	4940	0.10	20250328	7580	-34.76	20250108	2855	73.20	20240906	7.26	N	033320	500	95 억	360157	N	N	N	N
11	20250327	161105	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-70	5	-1.38	654584839	129788	95.97	5030	5120	4975	6590	3550	5070	5043.82	1.78	19123	5170	5120	5060	5010	4950	5145	5035	96	1520	500	3340	10	1	19114432	956	51.55	0.89	12	0.68	97.00	5645.00	7580	20250108	-34.04	2855	20240906	75.13	7580	-34.04	20250108	4975	0.50	20250327	7580	-34.04	20250108	2855	75.13	20240906	7.20	N	033320	500	95 억	340410	N	N	N	N
12	20250327	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-70	5	-1.38	585316867	115939	85.73	5030	5120	4975	6590	3550	5070	5048.49	1.78	18578	5170	5120	5060	5010	4950	5145	5035	96	1520	500	3340	10	1	19114432	956	51.55	0.89	12	0.61	97.00	5645.00	7580	20250108	-34.04	2855	20240906	75.13	7580	-34.04	20250108	4975	0.50	20250327	7580	-34.04	20250108	2855	75.13	20240906	7.20	N	033320	500	95 억	340410	N	N	N	N
13	20250327	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-40	5	-0.79	482598387	95419	70.56	5030	5120	4975	6590	3550	5070	5057.67	1.78	12215	5170	5120	5060	5010	4950	5145	5035	96	1520	500	3340	10	1	19114432	961	51.86	0.89	12	0.50	97.00	5645.00	7580	20250108	-33.64	2855	20240906	76.18	7580	-33.64	20250108	4975	1.11	20250327	7580	-33.64	20250108	2855	76.18	20240906	7.20	N	033320	500	95 억	340410	N	N	N	N
14	20250327	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-10	5	-0.20	430720092	85101	62.93	5030	5120	4975	6590	3550	5070	5061.28	1.78	7972	5170	5120	5060	5010	4950	5145	5035	96	1520	500	3340	10	1	19114432	967	52.16	0.90	12	0.45	97.00	5645.00	7580	20250108	-33.25	2855	20240906	77.23	7580	-33.25	20250108	4975	1.71	20250327	7580	-33.25	20250108	2855	77.23	20240906	7.20	N	033320	500	95 억	340410	N	N	N	N
15	20250327	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-30	5	-0.59	383196472	75663	55.95	5030	5120	4975	6590	3550	5070	5064.52	1.78	6840	5170	5120	5060	5010	4950	5145	5035	96	1520	500	3340	10	1	19114432	963	51.96	0.89	12	0.40	97.00	5645.00	7580	20250108	-33.51	2855	20240906	76.53	7580	-33.51	20250108	4975	1.31	20250327	7580	-33.51	20250108	2855	76.53	20240906	7.20	N	033320	500	95 억	340410	N	N	N	N
16	20250327	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	20	2	0.39	336845882	66472	49.15	5030	5120	4975	6590	3550	5070	5067.48	1.78	4206	5170	5120	5060	5010	4950	5145	5035	96	1520	500	3340	10	1	19114432	973	52.47	0.90	12	0.35	97.00	5645.00	7580	20250108	-32.85	2855	20240906	78.28	7580	-32.85	20250108	4975	2.31	20250327	7580	-32.85	20250108	2855	78.28	20240906	7.20	N	033320	500	95 억	340410	N	N	N	N
17	20250327	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	30	2	0.59	211381757	41836	30.93	5030	5120	4975	6590	3550	5070	5052.62	1.78	4392	5170	5120	5060	5010	4950	5145	5035	96	1520	500	3340	10	1	19114432	975	52.58	0.90	12	0.22	97.00	5645.00	7580	20250108	-32.72	2855	20240906	78.63	7580	-32.72	20250108	4975	2.51	20250327	7580	-32.72	20250108	2855	78.63	20240906	7.20	N	033320	500	95 억	340410	N	N	N	N
18	20250327	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-70	5	-1.38	64822415	12948	9.57	5030	5060	4975	6590	3550	5070	5006.32	1.78	-6169	5170	5120	5060	5010	4950	5145	5035	96	1520	500	3340	10	1	19114432	956	51.55	0.89	12	0.07	97.00	5645.00	7580	20250108	-34.04	2855	20240906	75.13	7580	-34.04	20250108	4975	0.50	20250327	7580	-34.04	20250108	2855	75.13	20240906	7.20	N	033320	500	95 억	340410	N	N	N	N
19	20250326	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	50	2	1.00	643315995	127426	45.93	5000	5110	5000	6520	3520	5020	5048.56	1.45	60412	5280	5150	5080	4950	4880	5115	4915	96	1500	500	3310	10	1	19114432	969	52.27	0.90	12	0.67	97.00	5645.00	7580	20250108	-33.11	2855	20240906	77.58	7580	-33.11	20250108	4995	1.50	20250321	7580	-33.11	20250108	2855	77.58	20240906	7.29	N	033320	500	95 억	277676	N	N	N	N
20	20250326	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	40	2	0.80	587279165	116369	41.94	5000	5110	5000	6520	3520	5020	5046.71	1.45	51941	5280	5150	5080	4950	4880	5115	4915	96	1500	500	3310	10	1	19114432	967	52.16	0.90	12	0.61	97.00	5645.00	7580	20250108	-33.25	2855	20240906	77.23	7580	-33.25	20250108	4995	1.30	20250321	7580	-33.25	20250108	2855	77.23	20240906	7.29	N	033320	500	95 억	277676	N	N	N	N
21	20250326	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	40	2	0.80	556016355	110192	39.72	5000	5110	5000	6520	3520	5020	5045.90	1.45	47817	5280	5150	5080	4950	4880	5115	4915	96	1500	500	3310	10	1	19114432	967	52.16	0.90	12	0.58	97.00	5645.00	7580	20250108	-33.25	2855	20240906	77.23	7580	-33.25	20250108	4995	1.30	20250321	7580	-33.25	20250108	2855	77.23	20240906	7.29	N	033320	500	95 억	277676	N	N	N	N
22	20250326	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	50	2	1.00	400636235	79615	28.69	5000	5080	5000	6520	3520	5020	5032.18	1.45	42002	5280	5150	5080	4950	4880	5115	4915	96	1500	500	3310	10	1	19114432	969	52.27	0.90	12	0.42	97.00	5645.00	7580	20250108	-33.11	2855	20240906	77.58	7580	-33.11	20250108	4995	1.50	20250321	7580	-33.11	20250108	2855	77.58	20240906	7.29	N	033320	500	95 억	277676	N	N	N	N
23	20250326	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	40	2	0.80	340927405	67801	24.44	5000	5080	5000	6520	3520	5020	5028.36	1.45	33575	5280	5150	5080	4950	4880	5115	4915	96	1500	500	3310	10	1	19114432	967	52.16	0.90	12	0.35	97.00	5645.00	7580	20250108	-33.25	2855	20240906	77.23	7580	-33.25	20250108	4995	1.30	20250321	7580	-33.25	20250108	2855	77.23	20240906	7.29	N	033320	500	95 억	277676	N	N	N	N
24	20250326	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	50	2	1.00	315699985	62802	22.64	5000	5080	5000	6520	3520	5020	5026.92	1.45	31774	5280	5150	5080	4950	4880	5115	4915	96	1500	500	3310	10	1	19114432	969	52.27	0.90	12	0.33	97.00	5645.00	7580	20250108	-33.11	2855	20240906	77.58	7580	-33.11	20250108	4995	1.50	20250321	7580	-33.11	20250108	2855	77.58	20240906	7.29	N	033320	500	95 억	277676	N	N	N	N
25	20250326	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	30	2	0.60	254373380	50677	18.27	5000	5080	5000	6520	3520	5020	5019.50	1.45	23668	5280	5150	5080	4950	4880	5115	4915	96	1500	500	3310	10	1	19114432	965	52.06	0.89	12	0.27	97.00	5645.00	7580	20250108	-33.38	2855	20240906	76.88	7580	-33.38	20250108	4995	1.10	20250321	7580	-33.38	20250108	2855	76.88	20240906	7.29	N	033320	500	95 억	277676	N	N	N	N
26	20250326	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	60	2	1.20	41267690	8220	2.96	5000	5080	5000	6520	3520	5020	5020.40	1.45	4483	5280	5150	5080	4950	4880	5115	4915	96	1500	500	3310	10	1	19114432	971	52.37	0.90	12	0.04	97.00	5645.00	7580	20250108	-32.98	2855	20240906	77.93	7580	-32.98	20250108	4995	1.70	20250321	7580	-32.98	20250108	2855	77.93	20240906	7.29	N	033320	500	95 억	277676	N	N	N	N
27	20250325	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-150	5	-2.90	1393961325	273324	164.66	5150	5210	5010	6720	3620	5170	5100.30	1.34	23800	5383	5276	5173	5066	4963	5330	5120	96	1550	500	3410	10	1	19114432	960	51.75	0.89	12	1.43	97.00	5645.00	7580	20250108	-33.77	2855	20240906	75.83	7580	-33.77	20250108	4995	0.50	20250321	7580	-33.77	20250108	2855	75.83	20240906	7.56	N	033320	500	95 억	256800	N	N	N	N
28	20250325	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-110	5	-2.13	1313858565	257404	155.07	5150	5210	5010	6720	3620	5170	5104.22	1.34	18175	5383	5276	5173	5066	4963	5330	5120	96	1550	500	3410	10	1	19114432	967	52.16	0.90	12	1.35	97.00	5645.00	7580	20250108	-33.25	2855	20240906	77.23	7580	-33.25	20250108	4995	1.30	20250321	7580	-33.25	20250108	2855	77.23	20240906	7.56	N	033320	500	95 억	256800	N	N	N	N
29	20250325	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-120	5	-2.32	1192538795	233301	140.55	5150	5210	5010	6720	3620	5170	5111.54	1.34	4796	5383	5276	5173	5066	4963	5330	5120	96	1550	500	3410	10	1	19114432	965	52.06	0.89	12	1.22	97.00	5645.00	7580	20250108	-33.38	2855	20240906	76.88	7580	-33.38	20250108	4995	1.10	20250321	7580	-33.38	20250108	2855	76.88	20240906	7.56	N	033320	500	95 억	256800	N	N	N	N
30	20250325	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-110	5	-2.13	1105749545	216061	130.16	5150	5210	5030	6720	3620	5170	5117.72	1.34	-823	5383	5276	5173	5066	4963	5330	5120	96	1550	500	3410	10	1	19114432	967	52.16	0.90	12	1.13	97.00	5645.00	7580	20250108	-33.25	2855	20240906	77.23	7580	-33.25	20250108	4995	1.30	20250321	7580	-33.25	20250108	2855	77.23	20240906	7.56	N	033320	500	95 억	256800	N	N	N	N
31	20250325	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-100	5	-1.93	946913125	184614	111.22	5150	5210	5030	6720	3620	5170	5129.11	1.34	-17873	5383	5276	5173	5066	4963	5330	5120	96	1550	500	3410	10	1	19114432	969	52.27	0.90	12	0.97	97.00	5645.00	7580	20250108	-33.11	2855	20240906	77.58	7580	-33.11	20250108	4995	1.50	20250321	7580	-33.11	20250108	2855	77.58	20240906	7.56	N	033320	500	95 억	256800	N	N	N	N
32	20250325	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-60	5	-1.16	779289615	151455	91.24	5150	5210	5090	6720	3620	5170	5145.32	1.34	-18491	5383	5276	5173	5066	4963	5330	5120	96	1550	500	3410	10	1	19114432	977	52.68	0.91	12	0.79	97.00	5645.00	7580	20250108	-32.59	2855	20240906	78.98	7580	-32.59	20250108	4995	2.30	20250321	7580	-32.59	20250108	2855	78.98	20240906	7.56	N	033320	500	95 억	256800	N	N	N	N
33	20250325	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5125	-45	5	-0.87	653998785	126938	76.47	5150	5210	5110	6720	3620	5170	5152.08	1.34	-8704	5383	5276	5173	5066	4963	5330	5120	96	1550	500	3410	10	1	19114432	980	52.84	0.91	12	0.66	97.00	5645.00	7580	20250108	-32.39	2855	20240906	79.51	7580	-32.39	20250108	4995	2.60	20250321	7580	-32.39	20250108	2855	79.51	20240906	7.56	N	033320	500	95 억	256800	N	N	N	N
34	20250325	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	20	2	0.39	84940050	16425	9.89	5150	5210	5150	6720	3620	5170	5171.40	1.34	3519	5383	5276	5173	5066	4963	5330	5120	96	1550	500	3410	10	1	19114432	992	53.51	0.92	12	0.09	97.00	5645.00	7580	20250108	-31.53	2855	20240906	81.79	7580	-31.53	20250108	4995	3.90	20250321	7580	-31.53	20250108	2855	81.79	20240906	7.56	N	033320	500	95 억	256800	N	N	N	N
35	20250324	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	60	2	1.17	831711315	160041	79.22	5110	5280	5070	6640	3580	5110	5196.98	1.06	53563	5306	5207	5101	5002	4896	5155	4950	96	1530	500	3370	10	1	19114432	988	53.30	0.92	12	0.84	97.00	5645.00	7580	20250108	-31.79	2855	20240906	81.09	7580	-31.79	20250108	4995	3.50	20250321	7580	-31.79	20250108	2855	81.09	20240906	7.59	N	033320	500	95 억	202293	N	N	N	N
36	20250324	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	60	2	1.17	744337400	143129	70.85	5110	5280	5070	6640	3580	5110	5200.60	1.06	48209	5306	5207	5101	5002	4896	5155	4950	96	1530	500	3370	10	1	19114432	988	53.30	0.92	12	0.75	97.00	5645.00	7580	20250108	-31.79	2855	20240906	81.09	7580	-31.79	20250108	4995	3.50	20250321	7580	-31.79	20250108	2855	81.09	20240906	7.59	N	033320	500	95 억	202293	N	N	N	N
37	20250324	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	100	2	1.96	562281060	108019	53.47	5110	5280	5070	6640	3580	5110	5205.57	1.06	40344	5306	5207	5101	5002	4896	5155	4950	96	1530	500	3370	10	1	19114432	996	53.71	0.92	12	0.57	97.00	5645.00	7580	20250108	-31.27	2855	20240906	82.49	7580	-31.27	20250108	4995	4.30	20250321	7580	-31.27	20250108	2855	82.49	20240906	7.59	N	033320	500	95 억	202293	N	N	N	N
38	20250324	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	90	2	1.76	539170750	103575	51.27	5110	5280	5070	6640	3580	5110	5205.80	1.06	38762	5306	5207	5101	5002	4896	5155	4950	96	1530	500	3370	10	1	19114432	994	53.61	0.92	12	0.54	97.00	5645.00	7580	20250108	-31.40	2855	20240906	82.14	7580	-31.40	20250108	4995	4.10	20250321	7580	-31.40	20250108	2855	82.14	20240906	7.59	N	033320	500	95 억	202293	N	N	N	N
39	20250324	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	120	2	2.35	486513635	93480	46.27	5110	5280	5070	6640	3580	5110	5204.68	1.06	35287	5306	5207	5101	5002	4896	5155	4950	96	1530	500	3370	10	1	19114432	1000	53.92	0.93	12	0.49	97.00	5645.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	4995	4.70	20250321	7580	-31.00	20250108	2855	83.19	20240906	7.59	N	033320	500	95 억	202293	N	N	N	N
40	20250324	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	110	2	2.15	447586030	86037	42.59	5110	5280	5070	6640	3580	5110	5202.47	1.06	30794	5306	5207	5101	5002	4896	5155	4950	96	1530	500	3370	10	1	19114432	998	53.81	0.92	12	0.45	97.00	5645.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	4995	4.50	20250321	7580	-31.13	20250108	2855	82.84	20240906	7.59	N	033320	500	95 억	202293	N	N	N	N
41	20250324	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	130	2	2.54	359149125	69187	34.25	5110	5270	5070	6640	3580	5110	5191.23	1.06	25999	5306	5207	5101	5002	4896	5155	4950	96	1530	500	3370	10	1	19114432	1002	54.02	0.93	12	0.36	97.00	5645.00	7580	20250108	-30.87	2855	20240906	83.54	7580	-30.87	20250108	4995	4.90	20250321	7580	-30.87	20250108	2855	83.54	20240906	7.59	N	033320	500	95 억	202293	N	N	N	N
42	20250324	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-20	5	-0.39	22091310	4326	2.14	5110	5130	5090	6640	3580	5110	5106.47	1.06	-77	5306	5207	5101	5002	4896	5155	4950	96	1530	500	3370	10	1	19114432	973	52.47	0.90	12	0.02	97.00	5645.00	7580	20250108	-32.85	2855	20240906	78.28	7580	-32.85	20250108	4995	1.90	20250321	7580	-32.85	20250108	2855	78.28	20240906	7.59	N	033320	500	95 억	202293	N	N	N	N
43	20250321	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-90	5	-1.73	995533085	196205	116.80	5200	5200	4995	6760	3640	5200	5073.86	0.74	58298	5400	5300	5250	5150	5100	5275	5125	96	1560	500	3430	10	1	19114432	977	52.68	0.91	12	1.03	97.00	5645.00	7580	20250108	-32.59	2855	20240906	78.98	7580	-32.59	20250108	4995	2.30	20250321	7580	-32.59	20250108	2855	78.98	20240906	7.57	N	033320	500	95 억	140877	N	N	N	N
44	20250321	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-90	5	-1.73	896017625	176688	105.18	5200	5200	4995	6760	3640	5200	5071.19	0.74	49503	5400	5300	5250	5150	5100	5275	5125	96	1560	500	3430	10	1	19114432	977	52.68	0.91	12	0.92	97.00	5645.00	7580	20250108	-32.59	2855	20240906	78.98	7580	-32.59	20250108	4995	2.30	20250321	7580	-32.59	20250108	2855	78.98	20240906	7.57	N	033320	500	95 억	140877	N	N	N	N
45	20250321	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-40	5	-0.77	807985880	159491	94.94	5200	5200	4995	6760	3640	5200	5066.03	0.74	41828	5400	5300	5250	5150	5100	5275	5125	96	1560	500	3430	10	1	19114432	986	53.20	0.91	12	0.83	97.00	5645.00	7580	20250108	-31.93	2855	20240906	80.74	7580	-31.93	20250108	4995	3.30	20250321	7580	-31.93	20250108	2855	80.74	20240906	7.57	N	033320	500	95 억	140877	N	N	N	N
46	20250321	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5155	-45	5	-0.87	753328545	148852	88.61	5200	5200	4995	6760	3640	5200	5060.92	0.74	40171	5400	5300	5250	5150	5100	5275	5125	96	1560	500	3430	10	1	19114432	985	53.14	0.91	12	0.78	97.00	5645.00	7580	20250108	-31.99	2855	20240906	80.56	7580	-31.99	20250108	4995	3.20	20250321	7580	-31.99	20250108	2855	80.56	20240906	7.57	N	033320	500	95 억	140877	N	N	N	N
47	20250321	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-40	5	-0.77	710270165	140487	83.63	5200	5200	4995	6760	3640	5200	5055.77	0.74	37744	5400	5300	5250	5150	5100	5275	5125	96	1560	500	3430	10	1	19114432	986	53.20	0.91	12	0.73	97.00	5645.00	7580	20250108	-31.93	2855	20240906	80.74	7580	-31.93	20250108	4995	3.30	20250321	7580	-31.93	20250108	2855	80.74	20240906	7.57	N	033320	500	95 억	140877	N	N	N	N
48	20250321	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-140	5	-2.69	648941595	128485	76.49	5200	5200	4995	6760	3640	5200	5050.72	0.74	30321	5400	5300	5250	5150	5100	5275	5125	96	1560	500	3430	10	1	19114432	967	52.16	0.90	12	0.67	97.00	5645.00	7580	20250108	-33.25	2855	20240906	77.23	7580	-33.25	20250108	4995	1.30	20250321	7580	-33.25	20250108	2855	77.23	20240906	7.57	N	033320	500	95 억	140877	N	N	N	N
49	20250321	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-180	5	-3.46	489676050	96864	57.66	5200	5200	4995	6760	3640	5200	5055.29	0.74	16671	5400	5300	5250	5150	5100	5275	5125	96	1560	500	3430	10	1	19114432	960	51.75	0.89	12	0.51	97.00	5645.00	7580	20250108	-33.77	2855	20240906	75.83	7580	-33.77	20250108	4995	0.50	20250321	7580	-33.77	20250108	2855	75.83	20240906	7.57	N	033320	500	95 억	140877	N	N	N	N
50	20250321	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-30	5	-0.58	13972980	2696	1.60	5200	5200	5160	6760	3640	5200	5182.86	0.74	-349	5400	5300	5250	5150	5100	5275	5125	96	1560	500	3430	10	1	19114432	988	53.30	0.92	12	0.01	97.00	5645.00	7580	20250108	-31.79	2855	20240906	81.09	7580	-31.79	20250108	5140	0.58	20250312	7580	-31.79	20250108	2855	81.09	20240906	7.57	N	033320	500	95 억	140877	N	N	N	N
51	20250320	160717	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-150	5	-2.80	862947285	164593	97.89	5330	5350	5200	6950	3750	5350	5242.93	0.74	-9131	5450	5400	5300	5250	5150	5425	5275	96	1600	500	3530	10	1	19114432	994	53.61	0.92	12	0.86	97.00	5645.00	7580	20250108	-31.40	2855	20240906	82.14	7580	-31.40	20250108	5140	1.17	20250312	7580	-31.40	20250108	2855	82.14	20240906	7.57	N	033320	500	95 억	142346	N	N	N	N
52	20250320	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-130	5	-2.43	769722530	146680	87.24	5330	5350	5200	6950	3750	5350	5247.63	0.74	-8662	5450	5400	5300	5250	5150	5425	5275	96	1600	500	3530	10	1	19114432	998	53.81	0.92	12	0.77	97.00	5645.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	5140	1.56	20250312	7580	-31.13	20250108	2855	82.84	20240906	7.57	N	033320	500	95 억	142346	N	N	N	N
53	20250320	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-120	5	-2.24	660153605	125698	74.76	5330	5350	5200	6950	3750	5350	5251.90	0.74	-9355	5450	5400	5300	5250	5150	5425	5275	96	1600	500	3530	10	1	19114432	1000	53.92	0.93	12	0.66	97.00	5645.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	5140	1.75	20250312	7580	-31.00	20250108	2855	83.19	20240906	7.57	N	033320	500	95 억	142346	N	N	N	N
54	20250320	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-120	5	-2.24	578664845	110138	65.50	5330	5350	5200	6950	3750	5350	5254.00	0.74	-8816	5450	5400	5300	5250	5150	5425	5275	96	1600	500	3530	10	1	19114432	1000	53.92	0.93	12	0.58	97.00	5645.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	5140	1.75	20250312	7580	-31.00	20250108	2855	83.19	20240906	7.57	N	033320	500	95 억	142346	N	N	N	N
55	20250320	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-110	5	-2.06	512263945	97429	57.94	5330	5350	5200	6950	3750	5350	5257.82	0.74	-5896	5450	5400	5300	5250	5150	5425	5275	96	1600	500	3530	10	1	19114432	1002	54.02	0.93	12	0.51	97.00	5645.00	7580	20250108	-30.87	2855	20240906	83.54	7580	-30.87	20250108	5140	1.95	20250312	7580	-30.87	20250108	2855	83.54	20240906	7.57	N	033320	500	95 억	142346	N	N	N	N
56	20250320	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-120	5	-2.24	475760815	90452	53.79	5330	5350	5200	6950	3750	5350	5259.82	0.74	-5534	5450	5400	5300	5250	5150	5425	5275	96	1600	500	3530	10	1	19114432	1000	53.92	0.93	12	0.47	97.00	5645.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	5140	1.75	20250312	7580	-31.00	20250108	2855	83.19	20240906	7.57	N	033320	500	95 억	142346	N	N	N	N
57	20250320	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-110	5	-2.06	346796295	65692	39.07	5330	5350	5220	6950	3750	5350	5279.13	0.74	-5013	5450	5400	5300	5250	5150	5425	5275	96	1600	500	3530	10	1	19114432	1002	54.02	0.93	12	0.34	97.00	5645.00	7580	20250108	-30.87	2855	20240906	83.54	7580	-30.87	20250108	5140	1.95	20250312	7580	-30.87	20250108	2855	83.54	20240906	7.57	N	033320	500	95 억	142346	N	N	N	N
58	20250320	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-40	5	-0.75	54415020	10224	6.08	5330	5350	5310	6950	3750	5350	5322.28	0.74	-1487	5450	5400	5300	5250	5150	5425	5275	96	1600	500	3530	10	1	19114432	1015	54.74	0.94	12	0.05	97.00	5645.00	7580	20250108	-29.95	2855	20240906	85.99	7580	-29.95	20250108	5140	3.31	20250312	7580	-29.95	20250108	2855	85.99	20240906	7.57	N	033320	500	95 억	142346	N	N	N	N
59	20250319	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	60	2	1.13	834339555	158747	39.39	5270	5350	5200	6870	3710	5290	5255.46	0.59	19344	5510	5400	5340	5230	5170	5370	5200	96	1580	500	3490	10	1	19114432	1023	55.15	0.95	12	0.83	97.00	5645.00	7580	20250108	-29.42	2855	20240906	87.39	7580	-29.42	20250108	5140	4.09	20250312	7580	-29.42	20250108	2855	87.39	20240906	7.58	N	033320	500	95 억	111951	N	N	N	N
60	20250319	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-50	5	-0.95	623164940	118905	29.50	5270	5270	5200	6870	3710	5290	5240.86	0.59	18878	5510	5400	5340	5230	5170	5370	5200	96	1580	500	3490	10	1	19114432	1002	54.02	0.93	12	0.62	97.00	5645.00	7580	20250108	-30.87	2855	20240906	83.54	7580	-30.87	20250108	5140	1.95	20250312	7580	-30.87	20250108	2855	83.54	20240906	7.58	N	033320	500	95 억	111951	N	N	N	N
61	20250319	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	570229370	108810	27.00	5270	5270	5200	6870	3710	5290	5240.60	0.59	16684	5510	5400	5340	5230	5170	5370	5200	96	1580	500	3490	10	1	19114432	1004	54.12	0.93	12	0.57	97.00	5645.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	5140	2.14	20250312	7580	-30.74	20250108	2855	83.89	20240906	7.58	N	033320	500	95 억	111951	N	N	N	N
62	20250319	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	400030010	76466	18.97	5270	5270	5200	6870	3710	5290	5231.48	0.59	482	5510	5400	5340	5230	5170	5370	5200	96	1580	500	3490	10	1	19114432	1007	54.33	0.93	12	0.40	97.00	5645.00	7580	20250108	-30.47	2855	20240906	84.59	7580	-30.47	20250108	5140	2.53	20250312	7580	-30.47	20250108	2855	84.59	20240906	7.58	N	033320	500	95 억	111951	N	N	N	N
63	20250319	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	347784310	66517	16.50	5270	5270	5200	6870	3710	5290	5228.50	0.59	-4895	5510	5400	5340	5230	5170	5370	5200	96	1580	500	3490	10	1	19114432	1004	54.12	0.93	12	0.35	97.00	5645.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	5140	2.14	20250312	7580	-30.74	20250108	2855	83.89	20240906	7.58	N	033320	500	95 억	111951	N	N	N	N
64	20250319	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	307590930	58846	14.60	5270	5270	5200	6870	3710	5290	5227.05	0.59	-6565	5510	5400	5340	5230	5170	5370	5200	96	1580	500	3490	10	1	19114432	1004	54.12	0.93	12	0.31	97.00	5645.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	5140	2.14	20250312	7580	-30.74	20250108	2855	83.89	20240906	7.58	N	033320	500	95 억	111951	N	N	N	N
65	20250319	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-70	5	-1.32	230915065	44169	10.96	5270	5270	5200	6870	3710	5290	5227.99	0.59	-6389	5510	5400	5340	5230	5170	5370	5200	96	1580	500	3490	10	1	19114432	998	53.81	0.92	12	0.23	97.00	5645.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	5140	1.56	20250312	7580	-31.13	20250108	2855	82.84	20240906	7.58	N	033320	500	95 억	111951	N	N	N	N
66	20250319	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	28417070	5405	1.34	5270	5270	5240	6870	3710	5290	5257.55	0.59	100	5510	5400	5340	5230	5170	5370	5200	96	1580	500	3490	10	1	19114432	1007	54.33	0.93	12	0.03	97.00	5645.00	7580	20250108	-30.47	2855	20240906	84.59	7580	-30.47	20250108	5140	2.53	20250312	7580	-30.47	20250108	2855	84.59	20240906	7.58	N	033320	500	95 억	111951	N	N	N	N
67	20250318	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-10	5	-0.19	2103532640	391835	248.97	5380	5450	5280	6890	3710	5300	5368.53	0.83	-46784	5400	5350	5300	5250	5200	5325	5225	96	1590	500	3490	10	1	19114432	1011	54.54	0.94	12	2.05	97.00	5645.00	7580	20250108	-30.21	2855	20240906	85.29	7580	-30.21	20250108	5140	2.92	20250312	7580	-30.21	20250108	2855	85.29	20240906	7.63	N	033320	500	95 억	158735	N	N	N	N
68	20250318	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	20	2	0.38	1982524040	368987	234.45	5380	5450	5290	6890	3710	5300	5372.91	0.83	-51600	5400	5350	5300	5250	5200	5325	5225	96	1590	500	3490	10	1	19114432	1017	54.85	0.94	12	1.93	97.00	5645.00	7580	20250108	-29.82	2855	20240906	86.34	7580	-29.82	20250108	5140	3.50	20250312	7580	-29.82	20250108	2855	86.34	20240906	7.63	N	033320	500	95 억	158735	N	N	N	N
69	20250318	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5325	25	2	0.47	1821594840	338628	215.16	5380	5450	5300	6890	3710	5300	5379.37	0.83	-63417	5400	5350	5300	5250	5200	5325	5225	96	1590	500	3490	10	1	19114432	1018	54.90	0.94	12	1.77	97.00	5645.00	7580	20250108	-29.75	2855	20240906	86.51	7580	-29.75	20250108	5140	3.60	20250312	7580	-29.75	20250108	2855	86.51	20240906	7.63	N	033320	500	95 억	158735	N	N	N	N
70	20250318	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	10	2	0.19	1718258485	319158	202.79	5380	5450	5310	6890	3710	5300	5383.76	0.83	-64697	5400	5350	5300	5250	5200	5325	5225	96	1590	500	3490	10	1	19114432	1015	54.74	0.94	12	1.67	97.00	5645.00	7580	20250108	-29.95	2855	20240906	85.99	7580	-29.95	20250108	5140	3.31	20250312	7580	-29.95	20250108	2855	85.99	20240906	7.63	N	033320	500	95 억	158735	N	N	N	N
71	20250318	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	20	2	0.38	1673424615	310736	197.44	5380	5450	5310	6890	3710	5300	5385.40	0.83	-63609	5400	5350	5300	5250	5200	5325	5225	96	1590	500	3490	10	1	19114432	1017	54.85	0.94	12	1.63	97.00	5645.00	7580	20250108	-29.82	2855	20240906	86.34	7580	-29.82	20250108	5140	3.50	20250312	7580	-29.82	20250108	2855	86.34	20240906	7.63	N	033320	500	95 억	158735	N	N	N	N
72	20250318	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	50	2	0.94	1553333985	288186	183.11	5380	5450	5330	6890	3710	5300	5390.09	0.83	-66195	5400	5350	5300	5250	5200	5325	5225	96	1590	500	3490	10	1	19114432	1023	55.15	0.95	12	1.51	97.00	5645.00	7580	20250108	-29.42	2855	20240906	87.39	7580	-29.42	20250108	5140	4.09	20250312	7580	-29.42	20250108	2855	87.39	20240906	7.63	N	033320	500	95 억	158735	N	N	N	N
73	20250318	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	70	2	1.32	1330766375	246600	156.69	5380	5450	5330	6890	3710	5300	5396.52	0.83	-61541	5400	5350	5300	5250	5200	5325	5225	96	1590	500	3490	10	1	19114432	1026	55.36	0.95	12	1.29	97.00	5645.00	7580	20250108	-29.16	2855	20240906	88.09	7580	-29.16	20250108	5140	4.47	20250312	7580	-29.16	20250108	2855	88.09	20240906	7.63	N	033320	500	95 억	158735	N	N	N	N
74	20250318	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	60	2	1.13	201992180	37560	23.87	5380	5430	5330	6890	3710	5300	5378.17	0.83	-8081	5400	5350	5300	5250	5200	5325	5225	96	1590	500	3490	10	1	19114432	1025	55.26	0.95	12	0.20	97.00	5645.00	7580	20250108	-29.29	2855	20240906	87.74	7580	-29.29	20250108	5140	4.28	20250312	7580	-29.29	20250108	2855	87.74	20240906	7.63	N	033320	500	95 억	158735	N	N	N	N
75	20250317	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	30	2	0.57	793748375	150016	64.73	5320	5350	5250	6850	3690	5270	5291.10	0.72	20389	5363	5316	5233	5186	5103	5340	5210	96	1580	500	3470	10	1	19114432	1013	54.64	0.94	12	0.78	97.00	5645.00	7580	20250108	-30.08	2855	20240906	85.64	7580	-30.08	20250108	5140	3.11	20250312	7580	-30.08	20250108	2855	85.64	20240906	7.79	N	033320	500	95 억	137195	N	N	N	N
76	20250317	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	30	2	0.57	752158225	142171	61.35	5320	5350	5250	6850	3690	5270	5290.53	0.72	19428	5363	5316	5233	5186	5103	5340	5210	96	1580	500	3470	10	1	19114432	1013	54.64	0.94	12	0.74	97.00	5645.00	7580	20250108	-30.08	2855	20240906	85.64	7580	-30.08	20250108	5140	3.11	20250312	7580	-30.08	20250108	2855	85.64	20240906	7.79	N	033320	500	95 억	137195	N	N	N	N
77	20250317	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	40	2	0.76	621748635	117593	50.74	5320	5350	5250	6850	3690	5270	5287.31	0.72	9288	5363	5316	5233	5186	5103	5340	5210	96	1580	500	3470	10	1	19114432	1015	54.74	0.94	12	0.62	97.00	5645.00	7580	20250108	-29.95	2855	20240906	85.99	7580	-29.95	20250108	5140	3.31	20250312	7580	-29.95	20250108	2855	85.99	20240906	7.79	N	033320	500	95 억	137195	N	N	N	N
78	20250317	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	20	2	0.38	542913885	102706	44.32	5320	5350	5250	6850	3690	5270	5286.11	0.72	1757	5363	5316	5233	5186	5103	5340	5210	96	1580	500	3470	10	1	19114432	1011	54.54	0.94	12	0.54	97.00	5645.00	7580	20250108	-30.21	2855	20240906	85.29	7580	-30.21	20250108	5140	2.92	20250312	7580	-30.21	20250108	2855	85.29	20240906	7.79	N	033320	500	95 억	137195	N	N	N	N
79	20250317	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	492421505	93143	40.19	5320	5350	5250	6850	3690	5270	5286.74	0.72	-1133	5363	5316	5233	5186	5103	5340	5210	96	1580	500	3470	10	1	19114432	1009	54.43	0.94	12	0.49	97.00	5645.00	7580	20250108	-30.34	2855	20240906	84.94	7580	-30.34	20250108	5140	2.72	20250312	7580	-30.34	20250108	2855	84.94	20240906	7.79	N	033320	500	95 억	137195	N	N	N	N
80	20250317	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	379337730	71707	30.94	5320	5350	5260	6850	3690	5270	5290.14	0.72	-4341	5363	5316	5233	5186	5103	5340	5210	96	1580	500	3470	10	1	19114432	1009	54.43	0.94	12	0.38	97.00	5645.00	7580	20250108	-30.34	2855	20240906	84.94	7580	-30.34	20250108	5140	2.72	20250312	7580	-30.34	20250108	2855	84.94	20240906	7.79	N	033320	500	95 억	137195	N	N	N	N
81	20250317	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	40	2	0.76	314764240	59495	25.67	5320	5350	5260	6850	3690	5270	5290.63	0.72	-3058	5363	5316	5233	5186	5103	5340	5210	96	1580	500	3470	10	1	19114432	1015	54.74	0.94	12	0.31	97.00	5645.00	7580	20250108	-29.95	2855	20240906	85.99	7580	-29.95	20250108	5140	3.31	20250312	7580	-29.95	20250108	2855	85.99	20240906	7.79	N	033320	500	95 억	137195	N	N	N	N
82	20250317	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	85893180	16192	6.99	5320	5350	5270	6850	3690	5270	5304.88	0.72	-8053	5363	5316	5233	5186	5103	5340	5210	96	1580	500	3470	10	1	19114432	1009	54.43	0.94	12	0.08	97.00	5645.00	7580	20250108	-30.34	2855	20240906	84.94	7580	-30.34	20250108	5140	2.72	20250312	7580	-30.34	20250108	2855	84.94	20240906	7.79	N	033320	500	95 억	137195	N	N	N	N
83	20250314	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	20	2	0.38	1184433165	227125	104.39	5190	5280	5150	6820	3680	5250	5214.62	0.45	52124	5416	5332	5266	5182	5116	5375	5225	96	1570	500	3460	10	1	19114432	1007	-37.38	0.95	12	1.19	-141.00	5546.00	7580	20250108	-30.47	2855	20240906	84.59	7580	-30.47	20250108	5140	2.53	20250312	7580	-30.47	20250108	2855	84.59	20240906	7.75	N	033320	500	95 억	85592	N	N	N	N
84	20250314	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	1079044740	207103	95.18	5190	5280	5150	6820	3680	5250	5210.07	0.45	48256	5416	5332	5266	5182	5116	5375	5225	96	1570	500	3460	10	1	19114432	1004	-37.23	0.95	12	1.08	-141.00	5546.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	5140	2.14	20250312	7580	-30.74	20250108	2855	83.89	20240906	7.75	N	033320	500	95 억	85592	N	N	N	N
85	20250314	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	20	2	0.38	957182985	183913	84.53	5190	5270	5150	6820	3680	5250	5204.40	0.45	40969	5416	5332	5266	5182	5116	5375	5225	96	1570	500	3460	10	1	19114432	1007	-37.38	0.95	12	0.96	-141.00	5546.00	7580	20250108	-30.47	2855	20240906	84.59	7580	-30.47	20250108	5140	2.53	20250312	7580	-30.47	20250108	2855	84.59	20240906	7.75	N	033320	500	95 억	85592	N	N	N	N
86	20250314	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	809971060	155887	71.65	5190	5270	5150	6820	3680	5250	5195.69	0.45	24468	5416	5332	5266	5182	5116	5375	5225	96	1570	500	3460	10	1	19114432	998	-37.02	0.94	12	0.82	-141.00	5546.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	5140	1.56	20250312	7580	-31.13	20250108	2855	82.84	20240906	7.75	N	033320	500	95 억	85592	N	N	N	N
87	20250314	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-20	5	-0.38	757460160	145853	67.03	5190	5270	5150	6820	3680	5250	5193.09	0.45	19959	5416	5332	5266	5182	5116	5375	5225	96	1570	500	3460	10	1	19114432	1000	-37.09	0.94	12	0.76	-141.00	5546.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	5140	1.75	20250312	7580	-31.00	20250108	2855	83.19	20240906	7.75	N	033320	500	95 억	85592	N	N	N	N
88	20250314	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-60	5	-1.14	612639650	118138	54.30	5190	5270	5150	6820	3680	5250	5185.49	0.45	4483	5416	5332	5266	5182	5116	5375	5225	96	1570	500	3460	10	1	19114432	992	-36.81	0.94	12	0.62	-141.00	5546.00	7580	20250108	-31.53	2855	20240906	81.79	7580	-31.53	20250108	5140	0.97	20250312	7580	-31.53	20250108	2855	81.79	20240906	7.75	N	033320	500	95 억	85592	N	N	N	N
89	20250314	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-40	5	-0.76	453273725	87333	40.14	5190	5270	5150	6820	3680	5250	5189.79	0.45	14042	5416	5332	5266	5182	5116	5375	5225	96	1570	500	3460	10	1	19114432	996	-36.95	0.94	12	0.46	-141.00	5546.00	7580	20250108	-31.27	2855	20240906	82.49	7580	-31.27	20250108	5140	1.36	20250312	7580	-31.27	20250108	2855	82.49	20240906	7.75	N	033320	500	95 억	85592	N	N	N	N
90	20250314	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	118570940	22760	10.46	5190	5270	5180	6820	3680	5250	5208.59	0.45	5480	5416	5332	5266	5182	5116	5375	5225	96	1570	500	3460	10	1	19114432	998	-37.02	0.94	12	0.12	-141.00	5546.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	5140	1.56	20250312	7580	-31.13	20250108	2855	82.84	20240906	7.75	N	033320	500	95 억	85592	N	N	N	N
91	20250313	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	70	2	1.35	1077325855	204214	46.66	5200	5350	5200	6730	3630	5180	5275.48	0.24	37192	5740	5460	5300	5020	4860	5380	4940	96	1550	500	3410	10	1	19114432	1004	-37.23	0.95	12	1.07	-141.00	5546.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	5140	2.14	20250312	7580	-30.74	20250108	2855	83.89	20240906	7.78	N	033320	500	95 억	45241	N	N	N	N
92	20250313	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	60	2	1.16	995691675	188642	43.11	5200	5350	5200	6730	3630	5180	5278.21	0.24	30881	5740	5460	5300	5020	4860	5380	4940	96	1550	500	3410	10	1	19114432	1002	-37.16	0.94	12	0.99	-141.00	5546.00	7580	20250108	-30.87	2855	20240906	83.54	7580	-30.87	20250108	5140	1.95	20250312	7580	-30.87	20250108	2855	83.54	20240906	7.78	N	033320	500	95 억	45241	N	N	N	N
93	20250313	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	120	2	2.32	925607825	175320	40.06	5200	5350	5200	6730	3630	5180	5279.53	0.24	26517	5740	5460	5300	5020	4860	5380	4940	96	1550	500	3410	10	1	19114432	1013	-37.59	0.96	12	0.92	-141.00	5546.00	7580	20250108	-30.08	2855	20240906	85.64	7580	-30.08	20250108	5140	3.11	20250312	7580	-30.08	20250108	2855	85.64	20240906	7.78	N	033320	500	95 억	45241	N	N	N	N
94	20250313	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	70	2	1.35	786715705	149025	34.05	5200	5350	5200	6730	3630	5180	5279.09	0.24	23223	5740	5460	5300	5020	4860	5380	4940	96	1550	500	3410	10	1	19114432	1004	-37.23	0.95	12	0.78	-141.00	5546.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	5140	2.14	20250312	7580	-30.74	20250108	2855	83.89	20240906	7.78	N	033320	500	95 억	45241	N	N	N	N
95	20250313	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	110	2	2.12	627546770	118785	27.14	5200	5350	5200	6730	3630	5180	5283.05	0.24	13816	5740	5460	5300	5020	4860	5380	4940	96	1550	500	3410	10	1	19114432	1011	-37.52	0.95	12	0.62	-141.00	5546.00	7580	20250108	-30.21	2855	20240906	85.29	7580	-30.21	20250108	5140	2.92	20250312	7580	-30.21	20250108	2855	85.29	20240906	7.78	N	033320	500	95 억	45241	N	N	N	N
96	20250313	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	140	2	2.70	559152040	105909	24.20	5200	5350	5200	6730	3630	5180	5279.55	0.24	13374	5740	5460	5300	5020	4860	5380	4940	96	1550	500	3410	10	1	19114432	1017	-37.73	0.96	12	0.55	-141.00	5546.00	7580	20250108	-29.82	2855	20240906	86.34	7580	-29.82	20250108	5140	3.50	20250312	7580	-29.82	20250108	2855	86.34	20240906	7.78	N	033320	500	95 억	45241	N	N	N	N
97	20250313	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	120	2	2.32	376307400	71535	16.35	5200	5330	5200	6730	3630	5180	5260.47	0.24	4125	5740	5460	5300	5020	4860	5380	4940	96	1550	500	3410	10	1	19114432	1013	-37.59	0.96	12	0.37	-141.00	5546.00	7580	20250108	-30.08	2855	20240906	85.64	7580	-30.08	20250108	5140	3.11	20250312	7580	-30.08	20250108	2855	85.64	20240906	7.78	N	033320	500	95 억	45241	N	N	N	N
98	20250313	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	80	2	1.54	121138640	23135	5.29	5200	5280	5200	6730	3630	5180	5236.16	0.24	1805	5740	5460	5300	5020	4860	5380	4940	96	1550	500	3410	10	1	19114432	1005	-37.30	0.95	12	0.12	-141.00	5546.00	7580	20250108	-30.61	2855	20240906	84.24	7580	-30.61	20250108	5140	2.33	20250312	7580	-30.61	20250108	2855	84.24	20240906	7.78	N	033320	500	95 억	45241	N	N	N	N
99	20250312	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-340	5	-6.16	2272299885	424290	153.31	5520	5580	5140	7170	3870	5520	5355.55	0.17	12419	5680	5600	5540	5460	5400	5570	5430	96	1650	500	3640	10	1	19114432	990	-36.74	0.93	12	2.22	-141.00	5546.00	7580	20250108	-31.66	2855	20240906	81.44	7580	-31.66	20250108	5140	0.78	20250312	7580	-31.66	20250108	2855	81.44	20240906	7.85	N	033320	500	95 억	33088	N	N	N	N
100	20250312	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-270	5	-4.89	1881387755	348937	126.08	5520	5580	5190	7170	3870	5520	5391.77	0.17	685	5680	5600	5540	5460	5400	5570	5430	96	1650	500	3640	10	1	19114432	1004	-37.23	0.95	12	1.83	-141.00	5546.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	5150	1.94	20250228	7580	-30.74	20250108	2855	83.89	20240906	7.85	N	033320	500	95 억	33088	N	N	N	N
101	20250312	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-160	5	-2.90	1236472650	226604	81.88	5520	5580	5340	7170	3870	5520	5456.53	0.17	-25432	5680	5600	5540	5460	5400	5570	5430	96	1650	500	3640	10	1	19114432	1025	-38.01	0.97	12	1.19	-141.00	5546.00	7580	20250108	-29.29	2855	20240906	87.74	7580	-29.29	20250108	5150	4.08	20250228	7580	-29.29	20250108	2855	87.74	20240906	7.85	N	033320	500	95 억	33088	N	N	N	N
102	20250312	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-110	5	-1.99	1014512780	185280	66.95	5520	5580	5400	7170	3870	5520	5475.56	0.17	-26416	5680	5600	5540	5460	5400	5570	5430	96	1650	500	3640	10	1	19114432	1034	-38.37	0.98	12	0.97	-141.00	5546.00	7580	20250108	-28.63	2855	20240906	89.49	7580	-28.63	20250108	5150	5.05	20250228	7580	-28.63	20250108	2855	89.49	20240906	7.85	N	033320	500	95 억	33088	N	N	N	N
103	20250312	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	-90	5	-1.63	826704165	150589	54.41	5520	5580	5420	7170	3870	5520	5489.80	0.17	-23478	5680	5600	5540	5460	5400	5570	5430	96	1650	500	3640	10	1	19114432	1038	-38.51	0.98	12	0.79	-141.00	5546.00	7580	20250108	-28.36	2855	20240906	90.19	7580	-28.36	20250108	5150	5.44	20250228	7580	-28.36	20250108	2855	90.19	20240906	7.85	N	033320	500	95 억	33088	N	N	N	N
104	20250312	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	-40	5	-0.72	584594270	106148	38.36	5520	5580	5460	7170	3870	5520	5507.35	0.17	-15894	5680	5600	5540	5460	5400	5570	5430	96	1650	500	3640	10	1	19114432	1047	-38.87	0.99	12	0.56	-141.00	5546.00	7580	20250108	-27.70	2855	20240906	91.94	7580	-27.70	20250108	5150	6.41	20250228	7580	-27.70	20250108	2855	91.94	20240906	7.85	N	033320	500	95 억	33088	N	N	N	N
105	20250312	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5515	-5	5	-0.09	335782780	60810	21.97	5520	5580	5480	7170	3870	5520	5521.84	0.17	-2514	5680	5600	5540	5460	5400	5570	5430	96	1650	500	3640	10	1	19114432	1054	-39.11	0.99	12	0.32	-141.00	5546.00	7580	20250108	-27.24	2855	20240906	93.17	7580	-27.24	20250108	5150	7.09	20250228	7580	-27.24	20250108	2855	93.17	20240906	7.85	N	033320	500	95 억	33088	N	N	N	N
106	20250312	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	-20	5	-0.36	87168760	15758	5.69	5520	5580	5500	7170	3870	5520	5531.72	0.17	-1219	5680	5600	5540	5460	5400	5570	5430	96	1650	500	3640	10	1	19114432	1051	-39.01	0.99	12	0.08	-141.00	5546.00	7580	20250108	-27.44	2855	20240906	92.64	7580	-27.44	20250108	5150	6.80	20250228	7580	-27.44	20250108	2855	92.64	20240906	7.85	N	033320	500	95 억	33088	N	N	N	N
107	20250311	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	-190	5	-3.33	1482188900	267740	50.38	5560	5620	5480	7420	4000	5710	5535.93	0.00	-30153	5976	5842	5646	5512	5316	5910	5580	96	1710	500	3760	10	1	19114432	1055	-39.15	1.00	12	1.40	-141.00	5546.00	7580	20250108	-27.18	2855	20240906	93.35	7580	-27.18	20250108	5150	7.18	20250228	7580	-27.18	20250108	2855	93.35	20240906	7.94	N	033320	500	95 억	282	N	N	N	N
108	20250311	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	-180	5	-3.15	1333760940	240884	45.33	5560	5620	5480	7420	4000	5710	5536.94	0.00	-27523	5976	5842	5646	5512	5316	5910	5580	96	1710	500	3760	10	1	19114432	1057	-39.22	1.00	12	1.26	-141.00	5546.00	7580	20250108	-27.04	2855	20240906	93.70	7580	-27.04	20250108	5150	7.38	20250228	7580	-27.04	20250108	2855	93.70	20240906	7.94	N	033320	500	95 억	282	N	N	N	N
109	20250311	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5550	-160	5	-2.80	1220675130	220452	41.48	5560	5620	5480	7420	4000	5710	5537.15	0.00	-31581	5976	5842	5646	5512	5316	5910	5580	96	1710	500	3760	10	1	19114432	1061	-39.36	1.00	12	1.15	-141.00	5546.00	7580	20250108	-26.78	2855	20240906	94.40	7580	-26.78	20250108	5150	7.77	20250228	7580	-26.78	20250108	2855	94.40	20240906	7.94	N	033320	500	95 억	282	N	N	N	N
110	20250311	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5540	-170	5	-2.98	1112625235	200939	37.81	5560	5620	5480	7420	4000	5710	5537.13	0.00	-37774	5976	5842	5646	5512	5316	5910	5580	96	1710	500	3760	10	1	19114432	1059	-39.29	1.00	12	1.05	-141.00	5546.00	7580	20250108	-26.91	2855	20240906	94.05	7580	-26.91	20250108	5150	7.57	20250228	7580	-26.91	20250108	2855	94.05	20240906	7.94	N	033320	500	95 억	282	N	N	N	N
111	20250311	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	-140	5	-2.45	1026169925	185355	34.88	5560	5620	5480	7420	4000	5710	5536.24	0.00	-36584	5976	5842	5646	5512	5316	5910	5580	96	1710	500	3760	10	1	19114432	1065	-39.50	1.00	12	0.97	-141.00	5546.00	7580	20250108	-26.52	2855	20240906	95.10	7580	-26.52	20250108	5150	8.16	20250228	7580	-26.52	20250108	2855	95.10	20240906	7.94	N	033320	500	95 억	282	N	N	N	N
112	20250311	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	-190	5	-3.33	949836140	171621	32.29	5560	5620	5480	7420	4000	5710	5534.50	0.00	-39478	5976	5842	5646	5512	5316	5910	5580	96	1710	500	3760	10	1	19114432	1055	-39.15	1.00	12	0.90	-141.00	5546.00	7580	20250108	-27.18	2855	20240906	93.35	7580	-27.18	20250108	5150	7.18	20250228	7580	-27.18	20250108	2855	93.35	20240906	7.94	N	033320	500	95 억	282	N	N	N	N
113	20250311	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5535	-175	5	-3.06	692762840	124906	23.50	5560	5620	5500	7420	4000	5710	5546.27	0.00	-26132	5976	5842	5646	5512	5316	5910	5580	96	1710	500	3760	10	1	19114432	1058	-39.26	1.00	12	0.65	-141.00	5546.00	7580	20250108	-26.98	2855	20240906	93.87	7580	-26.98	20250108	5150	7.48	20250228	7580	-26.98	20250108	2855	93.87	20240906	7.94	N	033320	500	95 억	282	N	N	N	N
114	20250311	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5550	-160	5	-2.80	185674280	33449	6.29	5560	5590	5520	7420	4000	5710	5550.96	0.00	-819	5976	5842	5646	5512	5316	5910	5580	96	1710	500	3760	10	1	19114432	1061	-39.36	1.00	12	0.17	-141.00	5546.00	7580	20250108	-26.78	2855	20240906	94.40	7580	-26.78	20250108	5150	7.77	20250228	7580	-26.78	20250108	2855	94.40	20240906	7.94	N	033320	500	95 억	282	N	N	N	N
115	20250310	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	180	2	3.25	2950428295	521051	83.51	5450	5780	5450	7180	3880	5530	5662.46	0.00	66630	5890	5710	5570	5390	5250	5800	5480	96	1650	500	3640	10	1	19114432	1091	-40.50	1.03	12	2.73	-141.00	5546.00	7580	20250108	-24.67	2855	20240906	100.00	7580	-24.67	20250108	5150	10.87	20250228	7580	-24.67	20250108	2855	100.00	20240906	7.65	N	033320	500	95 억	0	N	N	N	N
116	20250310	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	140	2	2.53	2707075360	478338	76.66	5450	5780	5450	7180	3880	5530	5659.34	0.00	65960	5890	5710	5570	5390	5250	5800	5480	96	1650	500	3640	10	1	19114432	1084	-40.21	1.02	12	2.50	-141.00	5546.00	7580	20250108	-25.20	2855	20240906	98.60	7580	-25.20	20250108	5150	10.10	20250228	7580	-25.20	20250108	2855	98.60	20240906	7.65	N	033320	500	95 억	0	N	N	N	N
117	20250310	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	150	2	2.71	2416481995	427286	68.48	5450	5780	5450	7180	3880	5530	5655.43	0.00	47105	5890	5710	5570	5390	5250	5800	5480	96	1650	500	3640	10	1	19114432	1086	-40.28	1.02	12	2.24	-141.00	5546.00	7580	20250108	-25.07	2855	20240906	98.95	7580	-25.07	20250108	5150	10.29	20250228	7580	-25.07	20250108	2855	98.95	20240906	7.65	N	033320	500	95 억	0	N	N	N	N
118	20250310	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	170	2	3.07	2268479990	401324	64.32	5450	5780	5450	7180	3880	5530	5652.50	0.00	36305	5890	5710	5570	5390	5250	5800	5480	96	1650	500	3640	10	1	19114432	1090	-40.43	1.03	12	2.10	-141.00	5546.00	7580	20250108	-24.80	2855	20240906	99.65	7580	-24.80	20250108	5150	10.68	20250228	7580	-24.80	20250108	2855	99.65	20240906	7.65	N	033320	500	95 억	0	N	N	N	N
119	20250310	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	180	2	3.25	1897276200	336519	53.93	5450	5730	5450	7180	3880	5530	5637.96	0.00	21366	5890	5710	5570	5390	5250	5800	5480	96	1650	500	3640	10	1	19114432	1091	-40.50	1.03	12	1.76	-141.00	5546.00	7580	20250108	-24.67	2855	20240906	100.00	7580	-24.67	20250108	5150	10.87	20250228	7580	-24.67	20250108	2855	100.00	20240906	7.65	N	033320	500	95 억	0	N	N	N	N
120	20250310	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	160	2	2.89	1754366020	311389	49.91	5450	5730	5450	7180	3880	5530	5634.01	0.00	15897	5890	5710	5570	5390	5250	5800	5480	96	1650	500	3640	10	1	19114432	1088	-40.35	1.03	12	1.63	-141.00	5546.00	7580	20250108	-24.93	2855	20240906	99.30	7580	-24.93	20250108	5150	10.49	20250228	7580	-24.93	20250108	2855	99.30	20240906	7.65	N	033320	500	95 억	0	N	N	N	N
121	20250310	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	130	2	2.35	1442134325	256471	41.10	5450	5730	5450	7180	3880	5530	5623.00	0.00	-9620	5890	5710	5570	5390	5250	5800	5480	96	1650	500	3640	10	1	19114432	1082	-40.14	1.02	12	1.34	-141.00	5546.00	7580	20250108	-25.33	2855	20240906	98.25	7580	-25.33	20250108	5150	9.90	20250228	7580	-25.33	20250108	2855	98.25	20240906	7.65	N	033320	500	95 억	0	N	N	N	N
122	20250310	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	-30	5	-0.54	150120995	27365	4.39	5450	5550	5450	7180	3880	5530	5485.82	0.00	-338	5890	5710	5570	5390	5250	5800	5480	96	1650	500	3640	10	1	19114432	1051	-39.01	0.99	12	0.14	-141.00	5546.00	7580	20250108	-27.44	2855	20240906	92.64	7580	-27.44	20250108	5150	6.80	20250228	7580	-27.44	20250108	2855	92.64	20240906	7.65	N	033320	500	95 억	0	N	N	N	N
123	20250307	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	-60	5	-1.07	3402046390	604081	61.42	5520	5750	5430	7260	3920	5590	5631.82	0.00	-51139	6076	5832	5626	5382	5176	5955	5505	96	1670	500	3680	10	1	19114432	1057	-39.22	1.00	12	3.16	-141.00	5546.00	7580	20250108	-27.04	2855	20240906	93.70	7580	-27.04	20250108	5150	7.38	20250228	7580	-27.04	20250108	2855	93.70	20240906	7.82	N	033320	500	95 억	0	N	N	N	N
124	20250307	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5540	-50	5	-0.89	3248799760	576365	58.61	5520	5750	5430	7260	3920	5590	5636.71	0.00	-58487	6076	5832	5626	5382	5176	5955	5505	96	1670	500	3680	10	1	19114432	1059	-39.29	1.00	12	3.02	-141.00	5546.00	7580	20250108	-26.91	2855	20240906	94.05	7580	-26.91	20250108	5150	7.57	20250228	7580	-26.91	20250108	2855	94.05	20240906	7.82	N	033320	500	95 억	0	N	N	N	N
125	20250307	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5540	-50	5	-0.89	3019090175	534697	54.37	5520	5750	5430	7260	3920	5590	5646.36	0.00	-59902	6076	5832	5626	5382	5176	5955	5505	96	1670	500	3680	10	1	19114432	1059	-39.29	1.00	12	2.80	-141.00	5546.00	7580	20250108	-26.91	2855	20240906	94.05	7580	-26.91	20250108	5150	7.57	20250228	7580	-26.91	20250108	2855	94.05	20240906	7.82	N	033320	500	95 억	0	N	N	N	N
126	20250307	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	30	2	0.54	2803493245	495991	50.43	5520	5750	5430	7260	3920	5590	5652.31	0.00	-53421	6076	5832	5626	5382	5176	5955	5505	96	1670	500	3680	10	1	19114432	1074	-39.86	1.01	12	2.59	-141.00	5546.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	5150	9.13	20250228	7580	-25.86	20250108	2855	96.85	20240906	7.82	N	033320	500	95 억	0	N	N	N	N
127	20250307	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5590	0	3	0.00	2646050335	467808	47.57	5520	5750	5430	7260	3920	5590	5656.27	0.00	-50875	6076	5832	5626	5382	5176	5955	5505	96	1670	500	3680	10	1	19114432	1068	-39.65	1.01	12	2.45	-141.00	5546.00	7580	20250108	-26.25	2855	20240906	95.80	7580	-26.25	20250108	5150	8.54	20250228	7580	-26.25	20250108	2855	95.80	20240906	7.82	N	033320	500	95 억	0	N	N	N	N
128	20250307	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5600	10	2	0.18	2452092235	433035	44.03	5520	5750	5430	7260	3920	5590	5662.57	0.00	-44055	6076	5832	5626	5382	5176	5955	5505	96	1670	500	3680	10	1	19114432	1070	-39.72	1.01	12	2.27	-141.00	5546.00	7580	20250108	-26.12	2855	20240906	96.15	7580	-26.12	20250108	5150	8.74	20250228	7580	-26.12	20250108	2855	96.15	20240906	7.82	N	033320	500	95 억	0	N	N	N	N
129	20250307	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	-20	5	-0.36	2109468400	372138	37.84	5520	5750	5430	7260	3920	5590	5668.51	0.00	-41577	6076	5832	5626	5382	5176	5955	5505	96	1670	500	3680	10	1	19114432	1065	-39.50	1.00	12	1.95	-141.00	5546.00	7580	20250108	-26.52	2855	20240906	95.10	7580	-26.52	20250108	5150	8.16	20250228	7580	-26.52	20250108	2855	95.10	20240906	7.82	N	033320	500	95 억	0	N	N	N	N
130	20250307	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	-70	5	-1.25	135183550	24684	2.51	5520	5520	5430	7260	3920	5590	5476.55	0.00	-12149	6076	5832	5626	5382	5176	5955	5505	96	1670	500	3680	10	1	19114432	1055	-39.15	1.00	12	0.13	-141.00	5546.00	7580	20250108	-27.18	2855	20240906	93.35	7580	-27.18	20250108	5150	7.18	20250228	7580	-27.18	20250108	2855	93.35	20240906	7.82	N	033320	500	95 억	0	N	N	N	N
131	20250306	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5590	170	2	3.14	5506874010	976032	289.96	5430	5870	5420	7040	3800	5420	5642.28	0.00	-6220	5686	5552	5396	5262	5106	5475	5185	96	1620	500	3570	10	1	19114432	1068	-39.65	1.01	12	5.11	-141.00	5546.00	7580	20250108	-26.25	2855	20240906	95.80	7580	-26.25	20250108	5150	8.54	20250228	7580	-26.25	20250108	2855	95.80	20240906	7.91	N	033320	500	95 억	0	N	N	N	N
132	20250306	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5550	130	2	2.40	5361159720	949890	282.20	5430	5870	5420	7040	3800	5420	5644.00	0.00	-4972	5686	5552	5396	5262	5106	5475	5185	96	1620	500	3570	10	1	19114432	1061	-39.36	1.00	12	4.97	-141.00	5546.00	7580	20250108	-26.78	2855	20240906	94.40	7580	-26.78	20250108	5150	7.77	20250228	7580	-26.78	20250108	2855	94.40	20240906	7.91	N	033320	500	95 억	0	N	N	N	N
133	20250306	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5580	160	2	2.95	5126718095	907576	269.63	5430	5870	5420	7040	3800	5420	5648.83	0.00	-17961	5686	5552	5396	5262	5106	5475	5185	96	1620	500	3570	10	1	19114432	1067	-39.57	1.01	12	4.75	-141.00	5546.00	7580	20250108	-26.39	2855	20240906	95.45	7580	-26.39	20250108	5150	8.35	20250228	7580	-26.39	20250108	2855	95.45	20240906	7.91	N	033320	500	95 억	0	N	N	N	N
134	20250306	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	150	2	2.77	5002587515	885292	263.01	5430	5870	5420	7040	3800	5420	5650.80	0.00	-18488	5686	5552	5396	5262	5106	5475	5185	96	1620	500	3570	10	1	19114432	1065	-39.50	1.00	12	4.63	-141.00	5546.00	7580	20250108	-26.52	2855	20240906	95.10	7580	-26.52	20250108	5150	8.16	20250228	7580	-26.52	20250108	2855	95.10	20240906	7.91	N	033320	500	95 억	0	N	N	N	N
135	20250306	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	210	2	3.87	4851875590	858347	255.00	5430	5870	5420	7040	3800	5420	5652.61	0.00	-17745	5686	5552	5396	5262	5106	5475	5185	96	1620	500	3570	10	1	19114432	1076	-39.93	1.02	12	4.49	-141.00	5546.00	7580	20250108	-25.73	2855	20240906	97.20	7580	-25.73	20250108	5150	9.32	20250228	7580	-25.73	20250108	2855	97.20	20240906	7.91	N	033320	500	95 억	0	N	N	N	N
136	20250306	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5610	190	2	3.51	4524213845	800573	237.84	5430	5870	5420	7040	3800	5420	5651.25	0.00	-26053	5686	5552	5396	5262	5106	5475	5185	96	1620	500	3570	10	1	19114432	1072	-39.79	1.01	12	4.19	-141.00	5546.00	7580	20250108	-25.99	2855	20240906	96.50	7580	-25.99	20250108	5150	8.93	20250228	7580	-25.99	20250108	2855	96.50	20240906	7.91	N	033320	500	95 억	0	N	N	N	N
137	20250306	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	250	2	4.61	2251826745	403383	119.84	5430	5700	5420	7040	3800	5420	5582.39	0.00	-49610	5686	5552	5396	5262	5106	5475	5185	96	1620	500	3570	10	1	19114432	1084	-40.21	1.02	12	2.11	-141.00	5546.00	7580	20250108	-25.20	2855	20240906	98.60	7580	-25.20	20250108	5150	10.10	20250228	7580	-25.20	20250108	2855	98.60	20240906	7.91	N	033320	500	95 억	0	N	N	N	N
138	20250306	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	10	2	0.18	44493880	8188	2.43	5430	5450	5420	7040	3800	5420	5434.21	0.00	-1297	5686	5552	5396	5262	5106	5475	5185	96	1620	500	3570	10	1	19114432	1038	-38.51	0.98	12	0.04	-141.00	5546.00	7580	20250108	-28.36	2855	20240906	90.19	7580	-28.36	20250108	5150	5.44	20250228	7580	-28.36	20250108	2855	90.19	20240906	7.91	N	033320	500	95 억	0	N	N	N	N
139	20250305	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	130	2	2.46	1765956850	327054	51.77	5430	5530	5240	6870	3710	5290	5399.57	0.00	60330	5770	5530	5390	5150	5010	5460	5080	96	1580	500	3490	10	1	19114432	1036	-38.44	0.98	12	1.71	-141.00	5546.00	7580	20250108	-28.50	2855	20240906	89.84	7580	-28.50	20250108	5150	5.24	20250228	7580	-28.50	20250108	2855	89.84	20240906	8.11	N	033320	500	95 억	0	N	N	N	N
140	20250305	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	120	2	2.27	1676859860	310596	49.16	5430	5530	5240	6870	3710	5290	5398.87	0.00	56285	5770	5530	5390	5150	5010	5460	5080	96	1580	500	3490	10	1	19114432	1034	-38.37	0.98	12	1.62	-141.00	5546.00	7580	20250108	-28.63	2855	20240906	89.49	7580	-28.63	20250108	5150	5.05	20250228	7580	-28.63	20250108	2855	89.49	20240906	8.11	N	033320	500	95 억	0	N	N	N	N
141	20250305	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	100	2	1.89	1469961910	272280	43.10	5430	5530	5240	6870	3710	5290	5398.74	0.00	30162	5770	5530	5390	5150	5010	5460	5080	96	1580	500	3490	10	1	19114432	1030	-38.23	0.97	12	1.42	-141.00	5546.00	7580	20250108	-28.89	2855	20240906	88.79	7580	-28.89	20250108	5150	4.66	20250228	7580	-28.89	20250108	2855	88.79	20240906	8.11	N	033320	500	95 억	0	N	N	N	N
142	20250305	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	70	2	1.32	1376806510	254926	40.35	5430	5530	5240	6870	3710	5290	5400.84	0.00	20503	5770	5530	5390	5150	5010	5460	5080	96	1580	500	3490	10	1	19114432	1025	-38.01	0.97	12	1.33	-141.00	5546.00	7580	20250108	-29.29	2855	20240906	87.74	7580	-29.29	20250108	5150	4.08	20250228	7580	-29.29	20250108	2855	87.74	20240906	8.11	N	033320	500	95 억	0	N	N	N	N
143	20250305	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	5325	35	2	0.66	1300113850	240547	38.08	5430	5530	5240	6870	3710	5290	5404.86	0.00	14179	5770	5530	5390	5150	5010	5460	5080	96	1580	500	3490	10	1	19114432	1018	-37.77	0.96	12	1.26	-141.00	5546.00	7580	20250108	-29.75	2855	20240906	86.51	7580	-29.75	20250108	5150	3.40	20250228	7580	-29.75	20250108	2855	86.51	20240906	8.11	N	033320	500	95 억	0	N	N	N	N
144	20250305	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	80	2	1.51	1029331860	189591	30.01	5430	5530	5360	6870	3710	5290	5429.28	0.00	13862	5770	5530	5390	5150	5010	5460	5080	96	1580	500	3490	10	1	19114432	1026	-38.09	0.97	12	0.99	-141.00	5546.00	7580	20250108	-29.16	2855	20240906	88.09	7580	-29.16	20250108	5150	4.27	20250228	7580	-29.16	20250108	2855	88.09	20240906	8.11	N	033320	500	95 억	0	N	N	N	N
145	20250305	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	130	2	2.46	676358860	124495	19.71	5430	5530	5380	6870	3710	5290	5432.90	0.00	14627	5770	5530	5390	5150	5010	5460	5080	96	1580	500	3490	10	1	19114432	1036	-38.44	0.98	12	0.65	-141.00	5546.00	7580	20250108	-28.50	2855	20240906	89.84	7580	-28.50	20250108	5150	5.24	20250228	7580	-28.50	20250108	2855	89.84	20240906	8.11	N	033320	500	95 억	0	N	N	N	N
146	20250305	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	130	2	2.46	264986530	48547	7.68	5430	5530	5410	6870	3710	5290	5458.61	0.00	4916	5770	5530	5390	5150	5010	5460	5080	96	1580	500	3490	10	1	19114432	1036	-38.44	0.98	12	0.25	-141.00	5546.00	7580	20250108	-28.50	2855	20240906	89.84	7580	-28.50	20250108	5150	5.24	20250228	7580	-28.50	20250108	2855	89.84	20240906	8.11	N	033320	500	95 억	0	N	N	N	N
147	20250304	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	60	2	1.15	3208681760	592808	155.97	5630	5630	5250	6790	3670	5230	5413.74	0.12	-102244	5416	5322	5236	5142	5056	5280	5100	96	1560	500	3450	10	1	19114432	1011	-37.52	0.95	12	3.10	-141.00	5546.00	7580	20250108	-30.21	2855	20240906	85.29	7580	-30.21	20250108	5150	2.72	20250228	7580	-30.21	20250108	2855	85.29	20240906	8.41	N	033320	500	95 억	23472	N	N	N	N
148	20250304	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	90	2	1.72	2949265390	543744	143.07	5630	5630	5280	6790	3670	5230	5424.89	0.12	-108151	5416	5322	5236	5142	5056	5280	5100	96	1560	500	3450	10	1	19114432	1017	-37.73	0.96	12	2.84	-141.00	5546.00	7580	20250108	-29.82	2855	20240906	86.34	7580	-29.82	20250108	5150	3.30	20250228	7580	-29.82	20250108	2855	86.34	20240906	8.41	N	033320	500	95 억	23472	N	N	N	N
149	20250304	140400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	140	2	2.68	2666202885	490656	129.10	5630	5630	5280	6790	3670	5230	5435.00	0.12	-108892	5416	5322	5236	5142	5056	5280	5100	96	1560	500	3450	10	1	19114432	1026	-38.09	0.97	12	2.57	-141.00	5546.00	7580	20250108	-29.16	2855	20240906	88.09	7580	-29.16	20250108	5150	4.27	20250228	7580	-29.16	20250108	2855	88.09	20240906	8.41	N	033320	500	95 억	23472	N	N	N	N
150	20250304	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	140	2	2.68	2470254570	454406	119.56	5630	5630	5280	6790	3670	5230	5437.37	0.12	-105747	5416	5322	5236	5142	5056	5280	5100	96	1560	500	3450	10	1	19114432	1026	-38.09	0.97	12	2.38	-141.00	5546.00	7580	20250108	-29.16	2855	20240906	88.09	7580	-29.16	20250108	5150	4.27	20250228	7580	-29.16	20250108	2855	88.09	20240906	8.41	N	033320	500	95 억	23472	N	N	N	N
151	20250304	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	130	2	2.49	2205531495	405362	106.66	5630	5630	5280	6790	3670	5230	5442.20	0.12	-99235	5416	5322	5236	5142	5056	5280	5100	96	1560	500	3450	10	1	19114432	1025	-38.01	0.97	12	2.12	-141.00	5546.00	7580	20250108	-29.29	2855	20240906	87.74	7580	-29.29	20250108	5150	4.08	20250228	7580	-29.29	20250108	2855	87.74	20240906	8.41	N	033320	500	95 억	23472	N	N	N	N
152	20250304	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	140	2	2.68	2032501040	373192	98.19	5630	5630	5280	6790	3670	5230	5447.72	0.12	-95727	5416	5322	5236	5142	5056	5280	5100	96	1560	500	3450	10	1	19114432	1026	-38.09	0.97	12	1.95	-141.00	5546.00	7580	20250108	-29.16	2855	20240906	88.09	7580	-29.16	20250108	5150	4.27	20250228	7580	-29.16	20250108	2855	88.09	20240906	8.41	N	033320	500	95 억	23472	N	N	N	N
153	20250304	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	170	2	3.25	1477183450	270686	71.22	5630	5630	5280	6790	3670	5230	5459.30	0.12	-70939	5416	5322	5236	5142	5056	5280	5100	96	1560	500	3450	10	1	19114432	1032	-38.30	0.97	12	1.42	-141.00	5546.00	7580	20250108	-28.76	2855	20240906	89.14	7580	-28.76	20250108	5150	4.85	20250228	7580	-28.76	20250108	2855	89.14	20240906	8.41	N	033320	500	95 억	23472	N	N	N	N
154	20250304	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	220	2	4.21	786093970	141718	37.29	5630	5630	5410	6790	3670	5230	5552.57	0.12	-35252	5416	5322	5236	5142	5056	5280	5100	96	1560	500	3450	10	1	19114432	1042	-38.65	0.98	12	0.74	-141.00	5546.00	7580	20250108	-28.10	2855	20240906	90.89	7580	-28.10	20250108	5150	5.83	20250228	7580	-28.10	20250108	2855	90.89	20240906	8.41	N	033320	500	95 억	23472	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History