KissMeData/033290/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250314	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	35	2	1.67	107653395	50762	49.56	2115	2140	2100	2730	1470	2100	2120.75	0.00	0	-10056	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1199	4.31	0.35	12	0.09	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
3	20250314	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	35	2	1.67	96131165	45360	44.29	2115	2140	2100	2730	1470	2100	2119.29	0.00	0	-9999	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1199	4.31	0.35	12	0.08	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
4	20250314	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	10	2	0.48	65723415	31010	30.28	2115	2140	2100	2730	1470	2100	2119.43	0.00	0	-9834	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1185	4.26	0.34	12	0.06	495.00	6188.00	3515	20240503	-39.97	1826	20241206	15.55	2355	-10.40	20250120	2030	3.94	20250203	3515	-39.97	20240503	1826	15.55	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
5	20250314	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	15	2	0.71	58570525	27617	26.96	2115	2140	2100	2730	1470	2100	2120.81	0.00	0	-9665	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1188	4.27	0.34	12	0.05	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
6	20250314	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	15	2	0.71	52533810	24754	24.17	2115	2140	2100	2730	1470	2100	2122.24	0.00	0	-9284	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1188	4.27	0.34	12	0.04	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
7	20250314	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	35	2	1.67	39865415	18754	18.31	2115	2140	2100	2730	1470	2100	2125.70	0.00	0	-9798	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1199	4.31	0.35	12	0.03	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
8	20250314	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	35	2	1.67	30478985	14337	14.00	2115	2140	2100	2730	1470	2100	2125.90	0.00	0	-7289	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1199	4.31	0.35	12	0.03	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
9	20250314	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	0	3	0.00	2814800	1340	1.31	2115	2115	2100	2730	1470	2100	2100.60	0.00	0	-4	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1179	4.24	0.34	12	0.00	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
10	20250313	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-20	5	-0.94	215103733	101794	251.79	2150	2150	2090	2755	1485	2120	2113.13	0.00	0	4872	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1179	4.24	0.34	12	0.18	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
11	20250313	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-20	5	-0.94	184947803	87435	216.27	2150	2150	2090	2755	1485	2120	2115.26	0.00	0	12452	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1179	4.24	0.34	12	0.16	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
12	20250313	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-5	5	-0.24	140418373	66223	163.80	2150	2150	2110	2755	1485	2120	2120.39	0.00	0	12889	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1188	4.27	0.34	12	0.12	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
13	20250313	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-10	5	-0.47	132609058	62525	154.66	2150	2150	2110	2755	1485	2120	2120.90	0.00	0	15134	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1185	4.26	0.34	12	0.11	495.00	6188.00	3515	20240503	-39.97	1826	20241206	15.55	2355	-10.40	20250120	2030	3.94	20250203	3515	-39.97	20240503	1826	15.55	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
14	20250313	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	97441172	45891	113.51	2150	2150	2115	2755	1485	2120	2123.32	0.00	0	9354	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.08	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
15	20250313	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	49019162	23038	56.99	2150	2150	2120	2755	1485	2120	2127.75	0.00	0	4270	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.04	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
16	20250313	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	12348772	5770	14.27	2150	2150	2125	2755	1485	2120	2140.17	0.00	0	-1461	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1193	4.29	0.34	12	0.01	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
17	20250313	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	25	2	1.18	1553600	724	1.79	2150	2150	2130	2755	1485	2120	2145.86	0.00	0	-73	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1205	4.33	0.35	12	0.00	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
18	20250312	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-10	5	-0.47	85464278	40378	87.85	2115	2140	2100	2765	1495	2130	2116.58	0.00	0	-1250	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
19	20250312	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	0	3	0.00	78938904	37301	81.15	2115	2140	2100	2765	1495	2130	2116.27	0.00	0	-448	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
20	20250312	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	5	2	0.23	72100949	34077	74.14	2115	2140	2100	2765	1495	2130	2115.82	0.00	0	2570	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1199	4.31	0.35	12	0.06	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
21	20250312	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	5	2	0.23	67590437	31957	69.52	2115	2140	2100	2765	1495	2130	2115.04	0.00	0	2937	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1199	4.31	0.35	12	0.06	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
22	20250312	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	5	2	0.23	66241177	31323	68.15	2115	2140	2100	2765	1495	2130	2114.78	0.00	0	3056	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1199	4.31	0.35	12	0.06	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
23	20250312	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-15	5	-0.70	58362697	27614	60.08	2115	2140	2100	2765	1495	2130	2113.52	0.00	0	3603	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1188	4.27	0.34	12	0.05	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
24	20250312	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-10	5	-0.47	27979877	13220	28.76	2115	2135	2100	2765	1495	2130	2116.48	0.00	0	186	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.02	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
25	20250312	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-15	5	-0.70	3625110	1714	3.73	2115	2115	2115	2765	1495	2130	2115.00	0.00	0	-2	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1188	4.27	0.34	12	0.00	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
26	20250311	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	96454477	45961	169.39	2050	2140	2050	2775	1495	2135	2098.46	0.00	0	8306	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1196	4.30	0.34	12	0.08	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
27	20250311	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-10	5	-0.47	92238827	43971	162.06	2050	2140	2050	2775	1495	2135	2097.72	0.00	0	8710	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1193	4.29	0.34	12	0.08	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
28	20250311	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	87566562	41773	153.96	2050	2140	2050	2775	1495	2135	2096.25	0.00	0	9805	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1196	4.30	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
29	20250311	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-10	5	-0.47	86673557	41354	152.41	2050	2140	2050	2775	1495	2135	2095.89	0.00	0	9984	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1193	4.29	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
30	20250311	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-25	5	-1.17	83714472	39951	147.24	2050	2140	2050	2775	1495	2135	2095.43	0.00	0	9808	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1185	4.26	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.97	1826	20241206	15.55	2355	-10.40	20250120	2030	3.94	20250203	3515	-39.97	20240503	1826	15.55	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
31	20250311	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-35	5	-1.64	67365587	32136	118.44	2050	2140	2050	2775	1495	2135	2096.27	0.00	0	6916	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1179	4.24	0.34	12	0.06	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
32	20250311	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	63390642	30253	111.50	2050	2140	2050	2775	1495	2135	2095.35	0.00	0	7696	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.05	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
33	20250311	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-35	5	-1.64	18064370	8710	32.10	2050	2115	2050	2775	1495	2135	2073.98	0.00	0	2665	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1179	4.24	0.34	12	0.02	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
34	20250310	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	58001295	27127	39.03	2145	2155	2130	2775	1495	2135	2138.14	0.00	0	2552	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.05	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
35	20250310	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	15	2	0.70	52272465	24443	35.16	2145	2152	2130	2775	1495	2135	2138.55	0.00	0	5125	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1207	4.34	0.35	12	0.04	495.00	6188.00	3515	20240503	-38.83	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	3515	-38.83	20240503	1826	17.74	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
36	20250310	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	43866368	20512	29.51	2145	2150	2130	2775	1495	2135	2138.57	0.00	0	4878	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1205	4.33	0.35	12	0.04	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
37	20250310	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	32942260	15410	22.17	2145	2145	2130	2775	1495	2135	2137.72	0.00	0	4600	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.03	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
38	20250310	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	26049305	12187	17.53	2145	2145	2130	2775	1495	2135	2137.47	0.00	0	2678	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1202	4.32	0.35	12	0.02	495.00	6188.00	3515	20240503	-39.12	1826	20241206	17.20	2355	-9.13	20250120	2030	5.42	20250203	3515	-39.12	20240503	1826	17.20	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
39	20250310	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	23882980	11173	16.07	2145	2145	2130	2775	1495	2135	2137.56	0.00	0	2217	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.02	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
40	20250310	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	10554945	4929	7.09	2145	2145	2135	2775	1495	2135	2141.40	0.00	0	-2589	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1205	4.33	0.35	12	0.01	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
41	20250310	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	5352860	2501	3.60	2145	2145	2140	2775	1495	2135	2140.29	0.00	0	-2357	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1205	4.33	0.35	12	0.00	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
42	20250307	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-30	5	-1.39	148892522	69268	197.79	2175	2175	2125	2810	1520	2165	2149.52	0.00	0	-32617	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1199	4.31	0.35	12	0.12	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.98	N	033290	500	303 억		0	N	N	280	N	00	N
43	20250307	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-15	5	-0.69	145416507	67647	193.16	2175	2175	2125	2810	1520	2165	2149.64	0.00	0	-32476	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1207	4.34	0.35	12	0.12	495.00	6188.00	3515	20240503	-38.83	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	3515	-38.83	20240503	1826	17.74	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
44	20250307	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-20	5	-0.92	121449595	56438	161.15	2175	2175	2130	2810	1520	2165	2151.91	0.00	0	-28285	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1205	4.33	0.35	12	0.10	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
45	20250307	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-20	5	-0.92	116780790	54271	154.97	2175	2175	2130	2810	1520	2165	2151.81	0.00	0	-27964	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1205	4.33	0.35	12	0.10	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
46	20250307	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	114992135	53438	152.59	2175	2175	2130	2810	1520	2165	2151.88	0.00	0	-27872	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.10	495.00	6188.00	3515	20240503	-38.55	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
47	20250307	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	56458920	26220	74.87	2175	2175	2130	2810	1520	2165	2153.28	0.00	0	-14530	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1210	4.35	0.35	12	0.05	495.00	6188.00	3515	20240503	-38.69	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
48	20250307	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	38293990	17779	50.77	2175	2175	2130	2810	1520	2165	2153.89	0.00	0	-10078	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1210	4.35	0.35	12	0.03	495.00	6188.00	3515	20240503	-38.69	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
49	20250307	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-35	5	-1.62	22581520	10470	29.90	2175	2175	2130	2810	1520	2165	2156.78	0.00	0	-9886	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1196	4.30	0.34	12	0.02	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
50	20250306	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	73096865	33769	158.87	2165	2185	2155	2810	1520	2165	2164.61	0.00	0	6606	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.06	495.00	6188.00	3550	20240222	-39.01	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
51	20250306	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	71103810	32847	154.53	2165	2185	2155	2810	1520	2165	2164.70	0.00	0	7098	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.06	495.00	6188.00	3550	20240222	-39.15	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
52	20250306	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	54861390	25332	119.18	2165	2185	2155	2810	1520	2165	2165.70	0.00	0	6452	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.05	495.00	6188.00	3550	20240222	-38.87	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
53	20250306	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	46387043	21411	100.73	2165	2185	2160	2810	1520	2165	2166.51	0.00	0	4870	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.04	495.00	6188.00	3550	20240222	-39.01	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
54	20250306	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	42400852	19566	92.05	2165	2185	2160	2810	1520	2165	2167.07	0.00	0	3795	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.03	495.00	6188.00	3550	20240222	-39.01	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
55	20250306	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	31627292	14583	68.61	2165	2185	2165	2810	1520	2165	2168.78	0.00	0	3042	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	3550	20240222	-38.87	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
56	20250306	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	22865542	10537	49.57	2165	2185	2165	2810	1520	2165	2170.02	0.00	0	2304	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.02	495.00	6188.00	3550	20240222	-38.87	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
57	20250306	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	20	2	0.92	3347191	1544	7.26	2165	2185	2165	2810	1520	2165	2167.87	0.00	0	334	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.00	495.00	6188.00	3550	20240222	-38.45	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	3515	-37.84	20240503	1826	19.66	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
58	20250305	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	45582765	21058	56.90	2155	2190	2155	2800	1510	2155	2164.63	0.00	0	4830	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.04	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
59	20250305	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	37438605	17286	46.71	2155	2190	2155	2800	1510	2155	2165.83	0.00	0	5252	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.03	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
60	20250305	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	31972310	14762	39.89	2155	2190	2155	2800	1510	2155	2165.85	0.00	0	4852	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.03	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
61	20250305	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	15	2	0.70	31418030	14506	39.20	2155	2190	2155	2800	1510	2155	2165.86	0.00	0	4617	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	3610	20240221	-39.89	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
62	20250305	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	19755615	9107	24.61	2155	2190	2155	2800	1510	2155	2169.28	0.00	0	2738	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.02	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
63	20250305	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	15110330	6965	18.82	2155	2190	2155	2800	1510	2155	2169.47	0.00	0	2430	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1221	4.39	0.35	12	0.01	495.00	6188.00	3610	20240221	-39.75	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3515	-38.12	20240503	1826	19.11	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
64	20250305	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	15	2	0.70	12428530	5728	15.48	2155	2190	2155	2800	1510	2155	2169.79	0.00	0	1884	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.01	495.00	6188.00	3610	20240221	-39.89	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
65	20250305	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	30	2	1.39	2525000	1165	3.15	2155	2185	2155	2800	1510	2155	2167.38	0.00	0	833	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.00	495.00	6188.00	3610	20240221	-39.47	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	3515	-37.84	20240503	1826	19.66	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
66	20250304	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-45	5	-2.05	80005103	36986	47.63	2155	2200	2140	2860	1540	2200	2163.13	0.00	0	2356	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1210	4.35	0.35	12	0.07	495.00	6188.00	3610	20240221	-40.30	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
67	20250304	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-40	5	-1.82	73026548	33751	43.47	2155	2200	2140	2860	1540	2200	2163.69	0.00	0	3807	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1213	4.36	0.35	12	0.06	495.00	6188.00	3610	20240221	-40.17	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
68	20250304	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-40	5	-1.82	68153888	31494	40.56	2155	2200	2140	2860	1540	2200	2164.03	0.00	0	2922	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1213	4.36	0.35	12	0.06	495.00	6188.00	3610	20240221	-40.17	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
69	20250304	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-40	5	-1.82	60196348	27802	35.81	2155	2200	2140	2860	1540	2200	2165.18	0.00	0	2337	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1213	4.36	0.35	12	0.05	495.00	6188.00	3610	20240221	-40.17	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
70	20250304	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-45	5	-2.05	50044388	23094	29.74	2155	2200	2140	2860	1540	2200	2166.99	0.00	0	-1308	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1210	4.35	0.35	12	0.04	495.00	6188.00	3610	20240221	-40.30	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
71	20250304	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	36020730	16604	21.38	2155	2200	2140	2860	1540	2200	2169.40	0.00	0	-2684	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1221	4.39	0.35	12	0.03	495.00	6188.00	3610	20240221	-39.75	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3515	-38.12	20240503	1826	19.11	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
72	20250304	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	10785450	4999	6.44	2155	2185	2140	2860	1540	2200	2157.52	0.00	0	37	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1221	4.39	0.35	12	0.01	495.00	6188.00	3610	20240221	-39.75	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3515	-38.12	20240503	1826	19.11	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
73	20250304	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-35	5	-1.59	1287065	597	0.77	2155	2165	2140	2860	1540	2200	2155.89	0.00	0	48	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1216	4.37	0.35	12	0.00	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N