KissMeData/052020/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	20250328	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	-80	5	-1.20	1076311040	163093	104.66	6590	6730	6410	8690	4690	6690	6599.37	3.58	0	-13298	6970	6830	6680	6540	6390	6900	6610	340	2000	500	4540	10	1	67983291	4494	-16.32	4.76	12	0.24	-405.00	1388.00	10470	20250115	-36.87	3940	20241209	67.77	10470	-36.87	20250115	6410	3.12	20250328	10470	-36.87	20250115	3940	67.77	20241209	0.00	N	052020	500	339 억		2436713	N	N	0	N	00	N
3	20250328	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-60	5	-0.90	1053797240	159693	102.47	6590	6730	6410	8690	4690	6690	6598.89	3.58	0	-13002	6970	6830	6680	6540	6390	6900	6610	340	2000	500	4540	10	1	67983291	4507	-16.37	4.78	12	0.23	-405.00	1388.00	10470	20250115	-36.68	3940	20241209	68.27	10470	-36.68	20250115	6410	3.43	20250328	10470	-36.68	20250115	3940	68.27	20241209	0.00	N	052020	500	339 억		2436713	N	N	0	N	00	N
4	20250328	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	30	2	0.45	981216620	148727	95.44	6590	6730	6410	8690	4690	6690	6597.43	3.58	0	-9103	6970	6830	6680	6540	6390	6900	6610	340	2000	500	4540	10	1	67983291	4568	-16.59	4.84	12	0.22	-405.00	1388.00	10470	20250115	-35.82	3940	20241209	70.56	10470	-35.82	20250115	6410	4.84	20250328	10470	-35.82	20250115	3940	70.56	20241209	0.00	N	052020	500	339 억		2436713	N	N	0	N	00	N
5	20250328	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-30	5	-0.45	658015790	99925	64.12	6590	6710	6410	8690	4690	6690	6585.10	3.58	0	14139	6970	6830	6680	6540	6390	6900	6610	340	2000	500	4540	10	1	67983291	4528	-16.44	4.80	12	0.15	-405.00	1388.00	10470	20250115	-36.39	3940	20241209	69.04	10470	-36.39	20250115	6410	3.90	20250328	10470	-36.39	20250115	3940	69.04	20241209	0.00	N	052020	500	339 억		2436713	N	N	0	N	00	N
6	20250328	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-60	5	-0.90	425101250	64637	41.48	6590	6680	6410	8690	4690	6690	6576.75	3.58	0	3778	6970	6830	6680	6540	6390	6900	6610	340	2000	500	4540	10	1	67983291	4507	-16.37	4.78	12	0.10	-405.00	1388.00	10470	20250115	-36.68	3940	20241209	68.27	10470	-36.68	20250115	6410	3.43	20250328	10470	-36.68	20250115	3940	68.27	20241209	0.00	N	052020	500	339 억		2436713	N	N	0	N	00	N
7	20250328	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-40	5	-0.60	356464530	54232	34.80	6590	6680	6410	8690	4690	6690	6572.96	3.58	0	7699	6970	6830	6680	6540	6390	6900	6610	340	2000	500	4540	10	1	67983291	4521	-16.42	4.79	12	0.08	-405.00	1388.00	10470	20250115	-36.49	3940	20241209	68.78	10470	-36.49	20250115	6410	3.74	20250328	10470	-36.49	20250115	3940	68.78	20241209	0.00	N	052020	500	339 억		2436713	N	N	0	N	00	N
8	20250328	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	-120	5	-1.79	270207670	41255	26.47	6590	6680	6410	8690	4690	6690	6549.70	3.58	0	3989	6970	6830	6680	6540	6390	6900	6610	340	2000	500	4540	10	1	67983291	4467	-16.22	4.73	12	0.06	-405.00	1388.00	10470	20250115	-37.25	3940	20241209	66.75	10470	-37.25	20250115	6410	2.50	20250328	10470	-37.25	20250115	3940	66.75	20241209	0.00	N	052020	500	339 억		2436713	N	N	0	N	00	N
9	20250328	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-110	5	-1.64	20718290	3137	2.01	6590	6680	6570	8690	4690	6690	6604.49	3.58	0	-804	6970	6830	6680	6540	6390	6900	6610	340	2000	500	4540	10	1	67983291	4473	-16.25	4.74	12	0.00	-405.00	1388.00	10470	20250115	-37.15	3940	20241209	67.01	10470	-37.15	20250115	6470	1.70	20250326	10470	-37.15	20250115	3940	67.01	20241209	0.00	N	052020	500	339 억		2436713	N	N	0	N	00	N
10	20250327	161443	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	10	2	0.15	1029598565	155071	64.84	6670	6820	6530	8680	4680	6680	6639.53	3.55	0	24887	6966	6822	6646	6502	6326	6735	6415	340	2000	500	4540	10	1	67983291	4548	-16.52	4.82	12	0.23	-405.00	1388.00	10470	20250115	-36.10	3940	20241209	69.80	10470	-36.10	20250115	6470	3.40	20250326	10470	-36.10	20250115	3940	69.80	20241209	0.00	N	052020	500	339 억		2411050	N	N	0	N	00	N
11	20250327	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	0	3	0.00	949962755	143125	59.84	6670	6820	6530	8680	4680	6680	6637.29	3.55	0	21132	6966	6822	6646	6502	6326	6735	6415	340	2000	500	4540	10	1	67983291	4541	-16.49	4.81	12	0.21	-405.00	1388.00	10470	20250115	-36.20	3940	20241209	69.54	10470	-36.20	20250115	6470	3.25	20250326	10470	-36.20	20250115	3940	69.54	20241209	0.00	N	052020	500	339 억		2411050	N	N	0	N	00	N
12	20250327	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-30	5	-0.45	799412215	120438	50.36	6670	6820	6530	8680	4680	6680	6637.54	3.55	0	10649	6966	6822	6646	6502	6326	6735	6415	340	2000	500	4540	10	1	67983291	4521	-16.42	4.79	12	0.18	-405.00	1388.00	10470	20250115	-36.49	3940	20241209	68.78	10470	-36.49	20250115	6470	2.78	20250326	10470	-36.49	20250115	3940	68.78	20241209	0.00	N	052020	500	339 억		2411050	N	N	0	N	00	N
13	20250327	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	-60	5	-0.90	705286825	106241	44.42	6670	6820	6530	8680	4680	6680	6638.56	3.55	0	5620	6966	6822	6646	6502	6326	6735	6415	340	2000	500	4540	10	1	67983291	4500	-16.35	4.77	12	0.16	-405.00	1388.00	10470	20250115	-36.77	3940	20241209	68.02	10470	-36.77	20250115	6470	2.32	20250326	10470	-36.77	20250115	3940	68.02	20241209	0.00	N	052020	500	339 억		2411050	N	N	0	N	00	N
14	20250327	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	-120	5	-1.80	559251635	84045	35.14	6670	6820	6540	8680	4680	6680	6654.19	3.55	0	-6701	6966	6822	6646	6502	6326	6735	6415	340	2000	500	4540	10	1	67983291	4460	-16.20	4.73	12	0.12	-405.00	1388.00	10470	20250115	-37.34	3940	20241209	66.50	10470	-37.34	20250115	6470	1.39	20250326	10470	-37.34	20250115	3940	66.50	20241209	0.00	N	052020	500	339 억		2411050	N	N	0	N	00	N
15	20250327	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-20	5	-0.30	401538785	60030	25.10	6670	6820	6540	8680	4680	6680	6688.97	3.55	0	-7579	6966	6822	6646	6502	6326	6735	6415	340	2000	500	4540	10	1	67983291	4528	-16.44	4.80	12	0.09	-405.00	1388.00	10470	20250115	-36.39	3940	20241209	69.04	10470	-36.39	20250115	6470	2.94	20250326	10470	-36.39	20250115	3940	69.04	20241209	0.00	N	052020	500	339 억		2411050	N	N	0	N	00	N
16	20250327	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	120	2	1.80	266141245	39838	16.66	6670	6820	6540	8680	4680	6680	6680.59	3.55	0	527	6966	6822	6646	6502	6326	6735	6415	340	2000	500	4540	10	1	67983291	4623	-16.79	4.90	12	0.06	-405.00	1388.00	10470	20250115	-35.05	3940	20241209	72.59	10470	-35.05	20250115	6470	5.10	20250326	10470	-35.05	20250115	3940	72.59	20241209	0.00	N	052020	500	339 억		2411050	N	N	0	N	00	N
17	20250327	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-90	5	-1.35	39223190	5947	2.49	6670	6740	6550	8680	4680	6680	6595.46	3.55	0	-1498	6966	6822	6646	6502	6326	6735	6415	340	2000	500	4540	10	1	67983291	4480	-16.27	4.75	12	0.01	-405.00	1388.00	10470	20250115	-37.06	3940	20241209	67.26	10470	-37.06	20250115	6470	1.85	20250326	10470	-37.06	20250115	3940	67.26	20241209	0.00	N	052020	500	339 억		2411050	N	N	0	N	00	N
18	20250326	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-70	5	-1.04	1590031230	238993	113.57	6750	6790	6470	8770	4730	6750	6653.04	3.46	0	49390	7143	6946	6763	6566	6383	6855	6475	340	2020	500	4590	10	1	67983291	4541	-16.49	4.81	12	0.35	-405.00	1388.00	10470	20250115	-36.20	3940	20241209	69.54	10470	-36.20	20250115	6470	3.25	20250326	10470	-36.20	20250115	3940	69.54	20241209	0.00	N	052020	500	339 억		2352267	N	N	0	N	00	N
19	20250326	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	-10	5	-0.15	1490243810	224091	106.49	6750	6790	6470	8770	4730	6750	6650.17	3.46	0	44074	7143	6946	6763	6566	6383	6855	6475	340	2020	500	4590	10	1	67983291	4582	-16.64	4.86	12	0.33	-405.00	1388.00	10470	20250115	-35.63	3940	20241209	71.07	10470	-35.63	20250115	6470	4.17	20250326	10470	-35.63	20250115	3940	71.07	20241209	0.00	N	052020	500	339 억		2352267	N	N	0	N	00	N
20	20250326	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	6790	40	2	0.59	1361168470	204917	97.38	6750	6790	6470	8770	4730	6750	6642.54	3.46	0	38253	7143	6946	6763	6566	6383	6855	6475	340	2020	500	4590	10	1	67983291	4616	-16.77	4.89	12	0.30	-405.00	1388.00	10470	20250115	-35.15	3940	20241209	72.34	10470	-35.15	20250115	6470	4.95	20250326	10470	-35.15	20250115	3940	72.34	20241209	0.00	N	052020	500	339 억		2352267	N	N	0	N	00	N
21	20250326	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	-30	5	-0.44	1088605970	164433	78.14	6750	6780	6470	8770	4730	6750	6620.36	3.46	0	14612	7143	6946	6763	6566	6383	6855	6475	340	2020	500	4590	10	1	67983291	4568	-16.59	4.84	12	0.24	-405.00	1388.00	10470	20250115	-35.82	3940	20241209	70.56	10470	-35.82	20250115	6470	3.86	20250326	10470	-35.82	20250115	3940	70.56	20241209	0.00	N	052020	500	339 억		2352267	N	N	0	N	00	N
22	20250326	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	-40	5	-0.59	1005040540	151987	72.22	6750	6780	6470	8770	4730	6750	6612.67	3.46	0	14807	7143	6946	6763	6566	6383	6855	6475	340	2020	500	4590	10	1	67983291	4562	-16.57	4.83	12	0.22	-405.00	1388.00	10470	20250115	-35.91	3940	20241209	70.30	10470	-35.91	20250115	6470	3.71	20250326	10470	-35.91	20250115	3940	70.30	20241209	0.00	N	052020	500	339 억		2352267	N	N	0	N	00	N
23	20250326	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-100	5	-1.48	881093750	133470	63.42	6750	6780	6470	8770	4730	6750	6601.44	3.46	0	10824	7143	6946	6763	6566	6383	6855	6475	340	2020	500	4590	10	1	67983291	4521	-16.42	4.79	12	0.20	-405.00	1388.00	10470	20250115	-36.49	3940	20241209	68.78	10470	-36.49	20250115	6470	2.78	20250326	10470	-36.49	20250115	3940	68.78	20241209	0.00	N	052020	500	339 억		2352267	N	N	0	N	00	N
24	20250326	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	-60	5	-0.89	346609920	51998	24.71	6750	6780	6600	8770	4730	6750	6665.83	3.46	0	2406	7143	6946	6763	6566	6383	6855	6475	340	2020	500	4590	10	1	67983291	4548	-16.52	4.82	12	0.08	-405.00	1388.00	10470	20250115	-36.10	3940	20241209	69.80	10470	-36.10	20250115	6580	1.67	20250325	10470	-36.10	20250115	3940	69.80	20241209	0.00	N	052020	500	339 억		2352267	N	N	0	N	00	N
25	20250326	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	-50	5	-0.74	18076330	2690	1.28	6750	6750	6690	8770	4730	6750	6719.81	3.46	0	-1330	7143	6946	6763	6566	6383	6855	6475	340	2020	500	4590	10	1	67983291	4555	-16.54	4.83	12	0.00	-405.00	1388.00	10470	20250115	-36.01	3940	20241209	70.05	10470	-36.01	20250115	6580	1.82	20250325	10470	-36.01	20250115	3940	70.05	20241209	0.00	N	052020	500	339 억		2352267	N	N	0	N	00	N
26	20250325	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-70	5	-1.03	1416085970	210212	82.63	6960	6960	6580	8860	4780	6820	6736.46	3.41	0	31631	7313	7066	6923	6676	6533	6995	6605	340	2040	500	4630	10	1	67983291	4589	-16.67	4.86	12	0.31	-405.00	1388.00	10470	20250115	-35.53	3940	20241209	71.32	10470	-35.53	20250115	6580	2.58	20250325	10470	-35.53	20250115	3940	71.32	20241209	0.00	N	052020	500	339 억		2318023	N	N	0	N	00	N
27	20250325	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-70	5	-1.03	1287987450	191168	75.14	6960	6960	6580	8860	4780	6820	6737.46	3.41	0	25306	7313	7066	6923	6676	6533	6995	6605	340	2040	500	4630	10	1	67983291	4589	-16.67	4.86	12	0.28	-405.00	1388.00	10470	20250115	-35.53	3940	20241209	71.32	10470	-35.53	20250115	6580	2.58	20250325	10470	-35.53	20250115	3940	71.32	20241209	0.00	N	052020	500	339 억		2318023	N	N	0	N	00	N
28	20250325	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	-90	5	-1.32	1103996460	163720	64.35	6960	6960	6580	8860	4780	6820	6743.20	3.41	0	11357	7313	7066	6923	6676	6533	6995	6605	340	2040	500	4630	10	1	67983291	4575	-16.62	4.85	12	0.24	-405.00	1388.00	10470	20250115	-35.72	3940	20241209	70.81	10470	-35.72	20250115	6580	2.28	20250325	10470	-35.72	20250115	3940	70.81	20241209	0.00	N	052020	500	339 억		2318023	N	N	0	N	00	N
29	20250325	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	6780	-40	5	-0.59	947597350	140485	55.22	6960	6960	6580	8860	4780	6820	6745.19	3.41	0	6336	7313	7066	6923	6676	6533	6995	6605	340	2040	500	4630	10	1	67983291	4609	-16.74	4.88	12	0.21	-405.00	1388.00	10470	20250115	-35.24	3940	20241209	72.08	10470	-35.24	20250115	6580	3.04	20250325	10470	-35.24	20250115	3940	72.08	20241209	0.00	N	052020	500	339 억		2318023	N	N	0	N	00	N
30	20250325	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	0	3	0.00	875281810	129823	51.03	6960	6960	6580	8860	4780	6820	6742.12	3.41	0	7998	7313	7066	6923	6676	6533	6995	6605	340	2040	500	4630	10	1	67983291	4636	-16.84	4.91	12	0.19	-405.00	1388.00	10470	20250115	-34.86	3940	20241209	73.10	10470	-34.86	20250115	6580	3.65	20250325	10470	-34.86	20250115	3940	73.10	20241209	0.00	N	052020	500	339 억		2318023	N	N	0	N	00	N
31	20250325	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	6810	-10	5	-0.15	738453350	109810	43.16	6960	6960	6580	8860	4780	6820	6724.83	3.41	0	6052	7313	7066	6923	6676	6533	6995	6605	340	2040	500	4630	10	1	67983291	4630	-16.81	4.91	12	0.16	-405.00	1388.00	10470	20250115	-34.96	3940	20241209	72.84	10470	-34.96	20250115	6580	3.50	20250325	10470	-34.96	20250115	3940	72.84	20241209	0.00	N	052020	500	339 억		2318023	N	N	0	N	00	N
32	20250325	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-230	5	-3.37	466416340	69473	27.31	6960	6960	6580	8860	4780	6820	6713.63	3.41	0	67	7313	7066	6923	6676	6533	6995	6605	340	2040	500	4630	10	1	67983291	4480	-16.27	4.75	12	0.10	-405.00	1388.00	10470	20250115	-37.06	3940	20241209	67.26	10470	-37.06	20250115	6580	0.15	20250325	10470	-37.06	20250115	3940	67.26	20241209	0.00	N	052020	500	339 억		2318023	N	N	0	N	00	N
33	20250325	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	20	2	0.29	16545090	2413	0.95	6960	6960	6820	8860	4780	6820	6856.65	3.41	0	-2083	7313	7066	6923	6676	6533	6995	6605	340	2040	500	4630	10	1	67983291	4650	-16.89	4.93	12	0.00	-405.00	1388.00	10470	20250115	-34.67	3940	20241209	73.60	10470	-34.67	20250115	6780	0.88	20250324	10470	-34.67	20250115	3940	73.60	20241209	0.00	N	052020	500	339 억		2318023	N	N	0	N	00	N
34	20250324	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-40	5	-0.58	1759621800	252827	97.23	6860	7170	6780	8910	4810	6860	6960.12	3.33	0	54339	7700	7280	7040	6620	6380	7160	6500	340	2050	500	4660	10	1	67983291	4636	-16.84	4.91	12	0.37	-405.00	1388.00	10470	20250115	-34.86	3940	20241209	73.10	10470	-34.86	20250115	6780	0.59	20250324	10470	-34.86	20250115	3940	73.10	20241209	0.00	N	052020	500	339 억		2262185	N	N	0	N	00	N
35	20250324	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	-20	5	-0.29	1486597155	212905	81.88	6860	7170	6790	8910	4810	6860	6982.45	3.33	0	50702	7700	7280	7040	6620	6380	7160	6500	340	2050	500	4660	10	1	67983291	4650	-16.89	4.93	12	0.31	-405.00	1388.00	10470	20250115	-34.67	3940	20241209	73.60	10470	-34.67	20250115	6790	0.74	20250324	10470	-34.67	20250115	3940	73.60	20241209	0.00	N	052020	500	339 억		2262185	N	N	0	N	00	N
36	20250324	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	7010	150	2	2.19	1107768835	157554	60.59	6860	7170	6800	8910	4810	6860	7031.05	3.33	0	31273	7700	7280	7040	6620	6380	7160	6500	340	2050	500	4660	10	1	67983291	4766	-17.31	5.05	12	0.23	-405.00	1388.00	10470	20250115	-33.05	3940	20241209	77.92	10470	-33.05	20250115	6800	3.09	20250324	10470	-33.05	20250115	3940	77.92	20241209	0.00	N	052020	500	339 억		2262185	N	N	0	N	00	N
37	20250324	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	140	2	2.04	1036493365	147421	56.69	6860	7170	6800	8910	4810	6860	7030.85	3.33	0	34497	7700	7280	7040	6620	6380	7160	6500	340	2050	500	4660	10	1	67983291	4759	-17.28	5.04	12	0.22	-405.00	1388.00	10470	20250115	-33.14	3940	20241209	77.66	10470	-33.14	20250115	6800	2.94	20250324	10470	-33.14	20250115	3940	77.66	20241209	0.00	N	052020	500	339 억		2262185	N	N	0	N	00	N
38	20250324	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	130	2	1.90	993681315	141294	54.34	6860	7170	6800	8910	4810	6860	7032.73	3.33	0	35427	7700	7280	7040	6620	6380	7160	6500	340	2050	500	4660	10	1	67983291	4752	-17.26	5.04	12	0.21	-405.00	1388.00	10470	20250115	-33.24	3940	20241209	77.41	10470	-33.24	20250115	6800	2.79	20250324	10470	-33.24	20250115	3940	77.41	20241209	0.00	N	052020	500	339 억		2262185	N	N	0	N	00	N
39	20250324	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	170	2	2.48	923424385	131239	50.47	6860	7170	6800	8910	4810	6860	7036.21	3.33	0	38986	7700	7280	7040	6620	6380	7160	6500	340	2050	500	4660	10	1	67983291	4779	-17.36	5.06	12	0.19	-405.00	1388.00	10470	20250115	-32.86	3940	20241209	78.43	10470	-32.86	20250115	6800	3.38	20250324	10470	-32.86	20250115	3940	78.43	20241209	0.00	N	052020	500	339 억		2262185	N	N	0	N	00	N
40	20250324	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	6980	120	2	1.75	503608225	71762	27.60	6860	7170	6800	8910	4810	6860	7017.77	3.33	0	18789	7700	7280	7040	6620	6380	7160	6500	340	2050	500	4660	10	1	67983291	4745	-17.23	5.03	12	0.11	-405.00	1388.00	10470	20250115	-33.33	3940	20241209	77.16	10470	-33.33	20250115	6800	2.65	20250324	10470	-33.33	20250115	3940	77.16	20241209	0.00	N	052020	500	339 억		2262185	N	N	0	N	00	N
41	20250324	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	140	2	2.04	63125910	9081	3.49	6860	7070	6800	8910	4810	6860	6951.48	3.33	0	116	7700	7280	7040	6620	6380	7160	6500	340	2050	500	4660	10	1	67983291	4759	-17.28	5.04	12	0.01	-405.00	1388.00	10470	20250115	-33.14	3940	20241209	77.66	10470	-33.14	20250115	6800	2.94	20250324	10470	-33.14	20250115	3940	77.66	20241209	0.00	N	052020	500	339 억		2262185	N	N	0	N	00	N
42	20250321	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-310	5	-4.32	1808026745	259880	136.31	7370	7460	6800	9320	5020	7170	6957.42	3.37	0	-49799	7556	7362	7206	7012	6856	7460	7110	340	2150	500	4870	10	1	67983291	4664	-16.94	4.94	12	0.38	-405.00	1388.00	10470	20250115	-34.48	3940	20241209	74.11	10470	-34.48	20250115	6800	0.88	20250321	10470	-34.48	20250115	3940	74.11	20241209	0.00	N	052020	500	339 억		2290976	N	N	0	N	00	N
43	20250321	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-320	5	-4.46	1546804765	221749	116.31	7370	7460	6800	9320	5020	7170	6975.48	3.37	0	-40394	7556	7362	7206	7012	6856	7460	7110	340	2150	500	4870	10	1	67983291	4657	-16.91	4.94	12	0.33	-405.00	1388.00	10470	20250115	-34.57	3940	20241209	73.86	10470	-34.57	20250115	6800	0.74	20250321	10470	-34.57	20250115	3940	73.86	20241209	0.00	N	052020	500	339 억		2290976	N	N	0	N	00	N
44	20250321	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	6940	-230	5	-3.21	1175735985	167738	87.98	7370	7460	6800	9320	5020	7170	7009.36	3.37	0	-39288	7556	7362	7206	7012	6856	7460	7110	340	2150	500	4870	10	1	67983291	4718	-17.14	5.00	12	0.25	-405.00	1388.00	10470	20250115	-33.72	3940	20241209	76.14	10470	-33.72	20250115	6800	2.06	20250321	10470	-33.72	20250115	3940	76.14	20241209	0.00	N	052020	500	339 억		2290976	N	N	0	N	00	N
45	20250321	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-220	5	-3.07	1071909455	152761	80.13	7370	7460	6800	9320	5020	7170	7016.91	3.37	0	-37803	7556	7362	7206	7012	6856	7460	7110	340	2150	500	4870	10	1	67983291	4725	-17.16	5.01	12	0.22	-405.00	1388.00	10470	20250115	-33.62	3940	20241209	76.40	10470	-33.62	20250115	6800	2.21	20250321	10470	-33.62	20250115	3940	76.40	20241209	0.00	N	052020	500	339 억		2290976	N	N	0	N	00	N
46	20250321	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	-170	5	-2.37	991751755	141252	74.09	7370	7460	6800	9320	5020	7170	7021.15	3.37	0	-35051	7556	7362	7206	7012	6856	7460	7110	340	2150	500	4870	10	1	67983291	4759	-17.28	5.04	12	0.21	-405.00	1388.00	10470	20250115	-33.14	3940	20241209	77.66	10470	-33.14	20250115	6800	2.94	20250321	10470	-33.14	20250115	3940	77.66	20241209	0.00	N	052020	500	339 억		2290976	N	N	0	N	00	N
47	20250321	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	-180	5	-2.51	905037850	128833	67.58	7370	7460	6800	9320	5020	7170	7024.89	3.37	0	-36708	7556	7362	7206	7012	6856	7460	7110	340	2150	500	4870	10	1	67983291	4752	-17.26	5.04	12	0.19	-405.00	1388.00	10470	20250115	-33.24	3940	20241209	77.41	10470	-33.24	20250115	6800	2.79	20250321	10470	-33.24	20250115	3940	77.41	20241209	0.00	N	052020	500	339 억		2290976	N	N	0	N	00	N
48	20250321	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	-290	5	-4.04	671634570	95334	50.01	7370	7460	6800	9320	5020	7170	7045.07	3.37	0	-30265	7556	7362	7206	7012	6856	7460	7110	340	2150	500	4870	10	1	67983291	4677	-16.99	4.96	12	0.14	-405.00	1388.00	10470	20250115	-34.29	3940	20241209	74.62	10470	-34.29	20250115	6800	1.18	20250321	10470	-34.29	20250115	3940	74.62	20241209	0.00	N	052020	500	339 억		2290976	N	N	0	N	00	N
49	20250321	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	30	2	0.42	147058240	20128	10.56	7370	7460	7170	9320	5020	7170	7306.15	3.37	0	-12362	7556	7362	7206	7012	6856	7460	7110	340	2150	500	4870	10	1	67983291	4895	-17.78	5.19	12	0.03	-405.00	1388.00	10470	20250115	-31.23	3940	20241209	82.74	10470	-31.23	20250115	6910	4.20	20250314	10470	-31.23	20250115	3940	82.74	20241209	0.00	N	052020	500	339 억		2290976	N	N	0	N	00	N
50	20250320	160828	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-70	5	-0.97	1357319800	188878	182.59	7090	7400	7050	9410	5070	7240	7186.24	3.23	0	43353	7446	7342	7216	7112	6986	7395	7165	340	2170	500	4920	10	1	67983291	4874	-17.70	5.17	12	0.28	-405.00	1388.00	10470	20250115	-31.52	3940	20241209	81.98	10470	-31.52	20250115	6910	3.76	20250314	10470	-31.52	20250115	3940	81.98	20241209	0.00	N	052020	500	339 억		2192865	N	N	0	N	00	N
51	20250320	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-50	5	-0.69	1275550330	177527	171.62	7090	7400	7050	9410	5070	7240	7185.11	3.23	0	40439	7446	7342	7216	7112	6986	7395	7165	340	2170	500	4920	10	1	67983291	4888	-17.75	5.18	12	0.26	-405.00	1388.00	10470	20250115	-31.33	3940	20241209	82.49	10470	-31.33	20250115	6910	4.05	20250314	10470	-31.33	20250115	3940	82.49	20241209	0.00	N	052020	500	339 억		2192865	N	N	0	N	00	N
52	20250320	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	7140	-100	5	-1.38	762033250	106609	103.06	7090	7390	7050	9410	5070	7240	7147.93	3.23	0	21149	7446	7342	7216	7112	6986	7395	7165	340	2170	500	4920	10	1	67983291	4854	-17.63	5.14	12	0.16	-405.00	1388.00	10470	20250115	-31.81	3940	20241209	81.22	10470	-31.81	20250115	6910	3.33	20250314	10470	-31.81	20250115	3940	81.22	20241209	0.00	N	052020	500	339 억		2192865	N	N	0	N	00	N
53	20250320	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-90	5	-1.24	644526430	90075	87.08	7090	7390	7050	9410	5070	7240	7155.44	3.23	0	17466	7446	7342	7216	7112	6986	7395	7165	340	2170	500	4920	10	1	67983291	4861	-17.65	5.15	12	0.13	-405.00	1388.00	10470	20250115	-31.71	3940	20241209	81.47	10470	-31.71	20250115	6910	3.47	20250314	10470	-31.71	20250115	3940	81.47	20241209	0.00	N	052020	500	339 억		2192865	N	N	0	N	00	N
54	20250320	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	7140	-100	5	-1.38	500607540	69789	67.47	7090	7390	7090	9410	5070	7240	7173.16	3.23	0	16297	7446	7342	7216	7112	6986	7395	7165	340	2170	500	4920	10	1	67983291	4854	-17.63	5.14	12	0.10	-405.00	1388.00	10470	20250115	-31.81	3940	20241209	81.22	10470	-31.81	20250115	6910	3.33	20250314	10470	-31.81	20250115	3940	81.22	20241209	0.00	N	052020	500	339 억		2192865	N	N	0	N	00	N
55	20250320	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-40	5	-0.55	338189210	47015	45.45	7090	7390	7090	9410	5070	7240	7193.22	3.23	0	13039	7446	7342	7216	7112	6986	7395	7165	340	2170	500	4920	10	1	67983291	4895	-17.78	5.19	12	0.07	-405.00	1388.00	10470	20250115	-31.23	3940	20241209	82.74	10470	-31.23	20250115	6910	4.20	20250314	10470	-31.23	20250115	3940	82.74	20241209	0.00	N	052020	500	339 억		2192865	N	N	0	N	00	N
56	20250320	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-50	5	-0.69	134729040	18544	17.93	7090	7390	7090	9410	5070	7240	7265.37	3.23	0	7232	7446	7342	7216	7112	6986	7395	7165	340	2170	500	4920	10	1	67983291	4888	-17.75	5.18	12	0.03	-405.00	1388.00	10470	20250115	-31.33	3940	20241209	82.49	10470	-31.33	20250115	6910	4.05	20250314	10470	-31.33	20250115	3940	82.49	20241209	0.00	N	052020	500	339 억		2192865	N	N	0	N	00	N
57	20250320	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	130	2	1.80	29386330	4046	3.91	7090	7370	7090	9410	5070	7240	7263.06	3.23	0	361	7446	7342	7216	7112	6986	7395	7165	340	2170	500	4920	10	1	67983291	5010	-18.20	5.31	12	0.01	-405.00	1388.00	10470	20250115	-29.61	3940	20241209	87.06	10470	-29.61	20250115	6910	6.66	20250314	10470	-29.61	20250115	3940	87.06	20241209	0.00	N	052020	500	339 억		2192865	N	N	0	N	00	N
58	20250319	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	10	2	0.14	729173140	101421	83.45	7230	7320	7090	9390	5070	7230	7189.57	3.20	0	12885	7443	7336	7193	7086	6943	7390	7140	340	2160	500	4910	10	1	67983291	4922	-17.88	5.22	12	0.15	-405.00	1388.00	10470	20250115	-30.85	3940	20241209	83.76	10470	-30.85	20250115	6910	4.78	20250314	10470	-30.85	20250115	3940	83.76	20241209	0.00	N	052020	500	339 억		2175023	N	N	0	N	00	N
59	20250319	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	7290	60	2	0.83	662099860	92175	75.84	7230	7320	7090	9390	5070	7230	7183.07	3.20	0	8356	7443	7336	7193	7086	6943	7390	7140	340	2160	500	4910	10	1	67983291	4956	-18.00	5.25	12	0.14	-405.00	1388.00	10470	20250115	-30.37	3940	20241209	85.03	10470	-30.37	20250115	6910	5.50	20250314	10470	-30.37	20250115	3940	85.03	20241209	0.00	N	052020	500	339 억		2175023	N	N	0	N	00	N
60	20250319	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-50	5	-0.69	491250530	68604	56.45	7230	7290	7090	9390	5070	7230	7160.67	3.20	0	-1904	7443	7336	7193	7086	6943	7390	7140	340	2160	500	4910	10	1	67983291	4881	-17.73	5.17	12	0.10	-405.00	1388.00	10470	20250115	-31.42	3940	20241209	82.23	10470	-31.42	20250115	6910	3.91	20250314	10470	-31.42	20250115	3940	82.23	20241209	0.00	N	052020	500	339 억		2175023	N	N	0	N	00	N
61	20250319	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-110	5	-1.52	359231880	50151	41.27	7230	7290	7090	9390	5070	7230	7163.01	3.20	0	-3347	7443	7336	7193	7086	6943	7390	7140	340	2160	500	4910	10	1	67983291	4840	-17.58	5.13	12	0.07	-405.00	1388.00	10470	20250115	-32.00	3940	20241209	80.71	10470	-32.00	20250115	6910	3.04	20250314	10470	-32.00	20250115	3940	80.71	20241209	0.00	N	052020	500	339 억		2175023	N	N	0	N	00	N
62	20250319	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	-100	5	-1.38	296313270	41323	34.00	7230	7290	7090	9390	5070	7230	7170.66	3.20	0	-2788	7443	7336	7193	7086	6943	7390	7140	340	2160	500	4910	10	1	67983291	4847	-17.60	5.14	12	0.06	-405.00	1388.00	10470	20250115	-31.90	3940	20241209	80.96	10470	-31.90	20250115	6910	3.18	20250314	10470	-31.90	20250115	3940	80.96	20241209	0.00	N	052020	500	339 억		2175023	N	N	0	N	00	N
63	20250319	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7140	-90	5	-1.24	170902500	23736	19.53	7230	7290	7130	9390	5070	7230	7200.14	3.20	0	-4350	7443	7336	7193	7086	6943	7390	7140	340	2160	500	4910	10	1	67983291	4854	-17.63	5.14	12	0.03	-405.00	1388.00	10470	20250115	-31.81	3940	20241209	81.22	10470	-31.81	20250115	6910	3.33	20250314	10470	-31.81	20250115	3940	81.22	20241209	0.00	N	052020	500	339 억		2175023	N	N	0	N	00	N
64	20250319	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	0	3	0.00	114955180	15929	13.11	7230	7290	7150	9390	5070	7230	7216.72	3.20	0	-572	7443	7336	7193	7086	6943	7390	7140	340	2160	500	4910	10	1	67983291	4915	-17.85	5.21	12	0.02	-405.00	1388.00	10470	20250115	-30.95	3940	20241209	83.50	10470	-30.95	20250115	6910	4.63	20250314	10470	-30.95	20250115	3940	83.50	20241209	0.00	N	052020	500	339 억		2175023	N	N	0	N	00	N
65	20250319	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	30	2	0.41	6934820	956	0.79	7230	7280	7230	9390	5070	7230	7254.00	3.20	0	-307	7443	7336	7193	7086	6943	7390	7140	340	2160	500	4910	10	1	67983291	4936	-17.93	5.23	12	0.00	-405.00	1388.00	10470	20250115	-30.66	3940	20241209	84.26	10470	-30.66	20250115	6910	5.07	20250314	10470	-30.66	20250115	3940	84.26	20241209	0.00	N	052020	500	339 억		2175023	N	N	0	N	00	N
66	20250318	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	100	2	1.40	873001275	121050	112.06	7130	7300	7050	9260	5000	7130	7211.83	3.16	0	26088	7530	7330	7230	7030	6930	7280	6980	340	2130	500	4840	10	1	67983291	4915	-17.85	5.21	12	0.18	-405.00	1388.00	10470	20250115	-30.95	3940	20241209	83.50	10470	-30.95	20250115	6910	4.63	20250314	10470	-30.95	20250115	3940	83.50	20241209	0.00	N	052020	500	339 억		2148901	N	N	0	N	00	N
67	20250318	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	90	2	1.26	746914515	103567	95.88	7130	7300	7050	9260	5000	7130	7211.90	3.16	0	24794	7530	7330	7230	7030	6930	7280	6980	340	2130	500	4840	10	1	67983291	4908	-17.83	5.20	12	0.15	-405.00	1388.00	10470	20250115	-31.04	3940	20241209	83.25	10470	-31.04	20250115	6910	4.49	20250314	10470	-31.04	20250115	3940	83.25	20241209	0.00	N	052020	500	339 억		2148901	N	N	0	N	00	N
68	20250318	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	70	2	0.98	630520750	87477	80.98	7130	7300	7050	9260	5000	7130	7207.85	3.16	0	17029	7530	7330	7230	7030	6930	7280	6980	340	2130	500	4840	10	1	67983291	4895	-17.78	5.19	12	0.13	-405.00	1388.00	10470	20250115	-31.23	3940	20241209	82.74	10470	-31.23	20250115	6910	4.20	20250314	10470	-31.23	20250115	3940	82.74	20241209	0.00	N	052020	500	339 억		2148901	N	N	0	N	00	N
69	20250318	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	80	2	1.12	466598490	64874	60.06	7130	7290	7050	9260	5000	7130	7192.38	3.16	0	10549	7530	7330	7230	7030	6930	7280	6980	340	2130	500	4840	10	1	67983291	4902	-17.80	5.19	12	0.10	-405.00	1388.00	10470	20250115	-31.14	3940	20241209	82.99	10470	-31.14	20250115	6910	4.34	20250314	10470	-31.14	20250115	3940	82.99	20241209	0.00	N	052020	500	339 억		2148901	N	N	0	N	00	N
70	20250318	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	120	2	1.68	408148800	56772	52.56	7130	7290	7050	9260	5000	7130	7189.26	3.16	0	11364	7530	7330	7230	7030	6930	7280	6980	340	2130	500	4840	10	1	67983291	4929	-17.90	5.22	12	0.08	-405.00	1388.00	10470	20250115	-30.75	3940	20241209	84.01	10470	-30.75	20250115	6910	4.92	20250314	10470	-30.75	20250115	3940	84.01	20241209	0.00	N	052020	500	339 억		2148901	N	N	0	N	00	N
71	20250318	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	70	2	0.98	349686870	48685	45.07	7130	7290	7050	9260	5000	7130	7182.64	3.16	0	6859	7530	7330	7230	7030	6930	7280	6980	340	2130	500	4840	10	1	67983291	4895	-17.78	5.19	12	0.07	-405.00	1388.00	10470	20250115	-31.23	3940	20241209	82.74	10470	-31.23	20250115	6910	4.20	20250314	10470	-31.23	20250115	3940	82.74	20241209	0.00	N	052020	500	339 억		2148901	N	N	0	N	00	N
72	20250318	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-40	5	-0.56	153429830	21470	19.88	7130	7270	7050	9260	5000	7130	7146.24	3.16	0	-1327	7530	7330	7230	7030	6930	7280	6980	340	2130	500	4840	10	1	67983291	4820	-17.51	5.11	12	0.03	-405.00	1388.00	10470	20250115	-32.28	3940	20241209	79.95	10470	-32.28	20250115	6910	2.60	20250314	10470	-32.28	20250115	3940	79.95	20241209	0.00	N	052020	500	339 억		2148901	N	N	0	N	00	N
73	20250318	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	90	2	1.26	4341830	608	0.56	7130	7240	7130	9260	5000	7130	7141.17	3.16	0	-77	7530	7330	7230	7030	6930	7280	6980	340	2130	500	4840	10	1	67983291	4908	-17.83	5.20	12	0.00	-405.00	1388.00	10470	20250115	-31.04	3940	20241209	83.25	10470	-31.04	20250115	6910	4.49	20250314	10470	-31.04	20250115	3940	83.25	20241209	0.00	N	052020	500	339 억		2148901	N	N	0	N	00	N
74	20250317	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	-160	5	-2.19	785126375	107974	61.88	7350	7430	7130	9470	5110	7290	7276.88	3.15	0	-3299	7743	7516	7213	6986	6683	7630	7100	340	2180	500	4950	10	1	67983291	4847	-17.60	5.14	12	0.16	-405.00	1388.00	10470	20250115	-31.90	3940	20241209	80.96	10470	-31.90	20250115	6910	3.18	20250314	10470	-31.90	20250115	3940	80.96	20241209	0.00	N	052020	500	339 억		2144329	N	N	0	N	00	N
75	20250317	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-110	5	-1.51	657495985	90108	51.64	7350	7430	7160	9470	5110	7290	7296.75	3.15	0	-1324	7743	7516	7213	6986	6683	7630	7100	340	2180	500	4950	10	1	67983291	4881	-17.73	5.17	12	0.13	-405.00	1388.00	10470	20250115	-31.42	3940	20241209	82.23	10470	-31.42	20250115	6910	3.91	20250314	10470	-31.42	20250115	3940	82.23	20241209	0.00	N	052020	500	339 억		2144329	N	N	0	N	00	N
76	20250317	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	7290	0	3	0.00	483954615	66134	37.90	7350	7430	7200	9470	5110	7290	7317.79	3.15	0	1301	7743	7516	7213	6986	6683	7630	7100	340	2180	500	4950	10	1	67983291	4956	-18.00	5.25	12	0.10	-405.00	1388.00	10470	20250115	-30.37	3940	20241209	85.03	10470	-30.37	20250115	6910	5.50	20250314	10470	-30.37	20250115	3940	85.03	20241209	0.00	N	052020	500	339 억		2144329	N	N	0	N	00	N
77	20250317	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	10	2	0.14	395040945	53936	30.91	7350	7430	7200	9470	5110	7290	7324.25	3.15	0	2657	7743	7516	7213	6986	6683	7630	7100	340	2180	500	4950	10	1	67983291	4963	-18.02	5.26	12	0.08	-405.00	1388.00	10470	20250115	-30.28	3940	20241209	85.28	10470	-30.28	20250115	6910	5.64	20250314	10470	-30.28	20250115	3940	85.28	20241209	0.00	N	052020	500	339 억		2144329	N	N	0	N	00	N
78	20250317	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	80	2	1.10	342499215	46748	26.79	7350	7430	7200	9470	5110	7290	7326.50	3.15	0	709	7743	7516	7213	6986	6683	7630	7100	340	2180	500	4950	10	1	67983291	5010	-18.20	5.31	12	0.07	-405.00	1388.00	10470	20250115	-29.61	3940	20241209	87.06	10470	-29.61	20250115	6910	6.66	20250314	10470	-29.61	20250115	3940	87.06	20241209	0.00	N	052020	500	339 억		2144329	N	N	0	N	00	N
79	20250317	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	140	2	1.92	309388650	42258	24.22	7350	7430	7200	9470	5110	7290	7321.42	3.15	0	948	7743	7516	7213	6986	6683	7630	7100	340	2180	500	4950	10	1	67983291	5051	-18.35	5.35	12	0.06	-405.00	1388.00	10470	20250115	-29.04	3940	20241209	88.58	10470	-29.04	20250115	6910	7.53	20250314	10470	-29.04	20250115	3940	88.58	20241209	0.00	N	052020	500	339 억		2144329	N	N	0	N	00	N
80	20250317	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	20	2	0.27	224118130	30670	17.58	7350	7420	7200	9470	5110	7290	7307.41	3.15	0	-2264	7743	7516	7213	6986	6683	7630	7100	340	2180	500	4950	10	1	67983291	4970	-18.05	5.27	12	0.05	-405.00	1388.00	10470	20250115	-30.18	3940	20241209	85.53	10470	-30.18	20250115	6910	5.79	20250314	10470	-30.18	20250115	3940	85.53	20241209	0.00	N	052020	500	339 억		2144329	N	N	0	N	00	N
81	20250317	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-90	5	-1.23	57020370	7788	4.46	7350	7420	7200	9470	5110	7290	7321.57	3.15	0	-1910	7743	7516	7213	6986	6683	7630	7100	340	2180	500	4950	10	1	67983291	4895	-17.78	5.19	12	0.01	-405.00	1388.00	10470	20250115	-31.23	3940	20241209	82.74	10470	-31.23	20250115	6910	4.20	20250314	10470	-31.23	20250115	3940	82.74	20241209	0.00	N	052020	500	339 억		2144329	N	N	0	N	00	N
82	20250314	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	7290	110	2	1.53	1255220725	172771	31.15	7110	7440	6910	9330	5030	7180	7265.20	3.15	0	529	8186	7682	7326	6822	6466	7505	6645	340	2150	500	4880	10	1	67983291	4956	-15.12	10.49	12	0.25	-482.00	695.00	10470	20250115	-30.37	3940	20241209	85.03	10470	-30.37	20250115	6910	5.50	20250314	10470	-30.37	20250115	3940	85.03	20241209	0.00	N	052020	500	339 억		2143805	N	N	0	N	00	N
83	20250314	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	130	2	1.81	1200261335	165239	29.79	7110	7440	6910	9330	5030	7180	7263.80	3.15	0	4217	8186	7682	7326	6822	6466	7505	6645	340	2150	500	4880	10	1	67983291	4970	-15.17	10.52	12	0.24	-482.00	695.00	10470	20250115	-30.18	3940	20241209	85.53	10470	-30.18	20250115	6910	5.79	20250314	10470	-30.18	20250115	3940	85.53	20241209	0.00	N	052020	500	339 억		2143805	N	N	0	N	00	N
84	20250314	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	130	2	1.81	879876815	121329	21.87	7110	7440	6910	9330	5030	7180	7252.01	3.15	0	10873	8186	7682	7326	6822	6466	7505	6645	340	2150	500	4880	10	1	67983291	4970	-15.17	10.52	12	0.18	-482.00	695.00	10470	20250115	-30.18	3940	20241209	85.53	10470	-30.18	20250115	6910	5.79	20250314	10470	-30.18	20250115	3940	85.53	20241209	0.00	N	052020	500	339 억		2143805	N	N	0	N	00	N
85	20250314	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	160	2	2.23	803569645	110905	20.00	7110	7440	6910	9330	5030	7180	7245.58	3.15	0	11752	8186	7682	7326	6822	6466	7505	6645	340	2150	500	4880	10	1	67983291	4990	-15.23	10.56	12	0.16	-482.00	695.00	10470	20250115	-29.89	3940	20241209	86.29	10470	-29.89	20250115	6910	6.22	20250314	10470	-29.89	20250115	3940	86.29	20241209	0.00	N	052020	500	339 억		2143805	N	N	0	N	00	N
86	20250314	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	100	2	1.39	574271025	79730	14.37	7110	7300	6910	9330	5030	7180	7202.70	3.15	0	11732	8186	7682	7326	6822	6466	7505	6645	340	2150	500	4880	10	1	67983291	4949	-15.10	10.47	12	0.12	-482.00	695.00	10470	20250115	-30.47	3940	20241209	84.77	10470	-30.47	20250115	6910	5.35	20250314	10470	-30.47	20250115	3940	84.77	20241209	0.00	N	052020	500	339 억		2143805	N	N	0	N	00	N
87	20250314	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	50	2	0.70	418713255	58166	10.49	7110	7300	6910	9330	5030	7180	7198.60	3.15	0	8927	8186	7682	7326	6822	6466	7505	6645	340	2150	500	4880	10	1	67983291	4915	-15.00	10.40	12	0.09	-482.00	695.00	10470	20250115	-30.95	3940	20241209	83.50	10470	-30.95	20250115	6910	4.63	20250314	10470	-30.95	20250115	3940	83.50	20241209	0.00	N	052020	500	339 억		2143805	N	N	0	N	00	N
88	20250314	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	0	3	0.00	293105425	40778	7.35	7110	7300	6910	9330	5030	7180	7187.84	3.15	0	3232	8186	7682	7326	6822	6466	7505	6645	340	2150	500	4880	10	1	67983291	4881	-14.90	10.33	12	0.06	-482.00	695.00	10470	20250115	-31.42	3940	20241209	82.23	10470	-31.42	20250115	6910	3.91	20250314	10470	-31.42	20250115	3940	82.23	20241209	0.00	N	052020	500	339 억		2143805	N	N	0	N	00	N
89	20250314	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	50	2	0.70	91936250	12971	2.34	7110	7260	6910	9330	5030	7180	7087.64	3.15	0	4200	8186	7682	7326	6822	6466	7505	6645	340	2150	500	4880	10	1	67983291	4915	-15.00	10.40	12	0.02	-482.00	695.00	10470	20250115	-30.95	3940	20241209	83.50	10470	-30.95	20250115	6910	4.63	20250314	10470	-30.95	20250115	3940	83.50	20241209	0.00	N	052020	500	339 억		2143805	N	N	0	N	00	N
90	20250313	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-650	5	-8.30	3996542175	550811	222.01	7830	7830	6970	10170	5490	7830	7255.75	3.13	0	-46125	8370	8100	7960	7690	7550	8030	7620	340	2340	500	5320	10	1	67983291	4881	-14.90	10.33	12	0.81	-482.00	695.00	10470	20250115	-31.42	3940	20241209	82.23	10470	-31.42	20250115	6970	3.01	20250313	10470	-31.42	20250115	3940	82.23	20241209	0.00	N	052020	500	339 억		2127530	N	N	0	N	00	N
91	20250313	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-680	5	-8.68	3843107845	529383	213.37	7830	7830	6970	10170	5490	7830	7259.60	3.13	0	-45958	8370	8100	7960	7690	7550	8030	7620	340	2340	500	5320	10	1	67983291	4861	-14.83	10.29	12	0.78	-482.00	695.00	10470	20250115	-31.71	3940	20241209	81.47	10470	-31.71	20250115	6970	2.58	20250313	10470	-31.71	20250115	3940	81.47	20241209	0.00	N	052020	500	339 억		2127530	N	N	0	N	00	N
92	20250313	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-610	5	-7.79	3663534435	504375	203.29	7830	7830	6970	10170	5490	7830	7263.51	3.13	0	-42879	8370	8100	7960	7690	7550	8030	7620	340	2340	500	5320	10	1	67983291	4908	-14.98	10.39	12	0.74	-482.00	695.00	10470	20250115	-31.04	3940	20241209	83.25	10470	-31.04	20250115	6970	3.59	20250313	10470	-31.04	20250115	3940	83.25	20241209	0.00	N	052020	500	339 억		2127530	N	N	0	N	00	N
93	20250313	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-730	5	-9.32	3368720095	463277	186.73	7830	7830	6970	10170	5490	7830	7271.50	3.13	0	-41993	8370	8100	7960	7690	7550	8030	7620	340	2340	500	5320	10	1	67983291	4827	-14.73	10.22	12	0.68	-482.00	695.00	10470	20250115	-32.19	3940	20241209	80.20	10470	-32.19	20250115	6970	1.87	20250313	10470	-32.19	20250115	3940	80.20	20241209	0.00	N	052020	500	339 억		2127530	N	N	0	N	00	N
94	20250313	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	7060	-770	5	-9.83	3064692335	420436	169.46	7830	7830	6970	10170	5490	7830	7289.32	3.13	0	-39556	8370	8100	7960	7690	7550	8030	7620	340	2340	500	5320	10	1	67983291	4800	-14.65	10.16	12	0.62	-482.00	695.00	10470	20250115	-32.57	3940	20241209	79.19	10470	-32.57	20250115	6970	1.29	20250313	10470	-32.57	20250115	3940	79.19	20241209	0.00	N	052020	500	339 억		2127530	N	N	0	N	00	N
95	20250313	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-570	5	-7.28	2307167800	313613	126.41	7830	7830	7100	10170	5490	7830	7356.74	3.13	0	-25673	8370	8100	7960	7690	7550	8030	7620	340	2340	500	5320	10	1	67983291	4936	-15.06	10.45	12	0.46	-482.00	695.00	10470	20250115	-30.66	3940	20241209	84.26	10470	-30.66	20250115	7100	2.25	20250313	10470	-30.66	20250115	3940	84.26	20241209	0.00	N	052020	500	339 억		2127530	N	N	0	N	00	N
96	20250313	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-630	5	-8.05	1840126785	248876	100.31	7830	7830	7100	10170	5490	7830	7393.75	3.13	0	-12308	8370	8100	7960	7690	7550	8030	7620	340	2340	500	5320	10	1	67983291	4895	-14.94	10.36	12	0.37	-482.00	695.00	10470	20250115	-31.23	3940	20241209	82.74	10470	-31.23	20250115	7100	1.41	20250313	10470	-31.23	20250115	3940	82.74	20241209	0.00	N	052020	500	339 억		2127530	N	N	0	N	00	N
97	20250313	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-250	5	-3.19	187969115	24645	9.93	7830	7830	7560	10170	5490	7830	7627.07	3.13	0	633	8370	8100	7960	7690	7550	8030	7620	340	2340	500	5320	10	1	67983291	5153	-15.73	10.91	12	0.04	-482.00	695.00	10470	20250115	-27.60	3940	20241209	92.39	10470	-27.60	20250115	7390	2.57	20250220	10470	-27.60	20250115	3940	92.39	20241209	0.00	N	052020	500	339 억		2127530	N	N	0	N	00	N
98	20250312	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-600	5	-7.12	1966010595	247282	148.00	8230	8230	7820	10950	5910	8430	7951.11	3.29	0	-107007	8843	8636	8293	8086	7743	8740	8190	340	2520	500	5730	10	1	67983291	5323	-16.24	11.27	12	0.36	-482.00	695.00	10470	20250115	-25.21	3940	20241209	98.73	10470	-25.21	20250115	7390	5.95	20250220	10470	-25.21	20250115	3940	98.73	20241209	0.00	N	052020	500	339 억		2234365	N	N	0	N	00	N
99	20250312	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-600	5	-7.12	1752630805	220057	131.71	8230	8230	7820	10950	5910	8430	7964.44	3.29	0	-101715	8843	8636	8293	8086	7743	8740	8190	340	2520	500	5730	10	1	67983291	5323	-16.24	11.27	12	0.32	-482.00	695.00	10470	20250115	-25.21	3940	20241209	98.73	10470	-25.21	20250115	7390	5.95	20250220	10470	-25.21	20250115	3940	98.73	20241209	0.00	N	052020	500	339 억		2234365	N	N	0	N	00	N
100	20250312	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-480	5	-5.69	1374235965	172084	102.99	8230	8230	7860	10950	5910	8430	7985.84	3.29	0	-80773	8843	8636	8293	8086	7743	8740	8190	340	2520	500	5730	10	1	67983291	5405	-16.49	11.44	12	0.25	-482.00	695.00	10470	20250115	-24.07	3940	20241209	101.78	10470	-24.07	20250115	7390	7.58	20250220	10470	-24.07	20250115	3940	101.78	20241209	0.00	N	052020	500	339 억		2234365	N	N	0	N	00	N
101	20250312	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	-500	5	-5.93	1211605670	151560	90.71	8230	8230	7860	10950	5910	8430	7994.23	3.29	0	-68890	8843	8636	8293	8086	7743	8740	8190	340	2520	500	5730	10	1	67983291	5391	-16.45	11.41	12	0.22	-482.00	695.00	10470	20250115	-24.26	3940	20241209	101.27	10470	-24.26	20250115	7390	7.31	20250220	10470	-24.26	20250115	3940	101.27	20241209	0.00	N	052020	500	339 억		2234365	N	N	0	N	00	N
102	20250312	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-460	5	-5.46	1056188990	132017	79.01	8230	8230	7860	10950	5910	8430	8000.40	3.29	0	-63790	8843	8636	8293	8086	7743	8740	8190	340	2520	500	5730	10	1	67983291	5418	-16.54	11.47	12	0.19	-482.00	695.00	10470	20250115	-23.88	3940	20241209	102.28	10470	-23.88	20250115	7390	7.85	20250220	10470	-23.88	20250115	3940	102.28	20241209	0.00	N	052020	500	339 억		2234365	N	N	0	N	00	N
103	20250312	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-310	5	-3.68	838027870	104748	62.69	8230	8230	7860	10950	5910	8430	8000.41	3.29	0	-55555	8843	8636	8293	8086	7743	8740	8190	340	2520	500	5730	10	1	67983291	5520	-16.85	11.68	12	0.15	-482.00	695.00	10470	20250115	-22.45	3940	20241209	106.09	10470	-22.45	20250115	7390	9.88	20250220	10470	-22.45	20250115	3940	106.09	20241209	0.00	N	052020	500	339 억		2234365	N	N	0	N	00	N
104	20250312	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-350	5	-4.15	764059880	95632	57.24	8230	8230	7860	10950	5910	8430	7989.58	3.29	0	-52335	8843	8636	8293	8086	7743	8740	8190	340	2520	500	5730	10	1	67983291	5493	-16.76	11.63	12	0.14	-482.00	695.00	10470	20250115	-22.83	3940	20241209	105.08	10470	-22.83	20250115	7390	9.34	20250220	10470	-22.83	20250115	3940	105.08	20241209	0.00	N	052020	500	339 억		2234365	N	N	0	N	00	N
105	20250312	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-430	5	-5.10	203236980	25404	15.20	8230	8230	7860	10950	5910	8430	8000.18	3.29	0	-14026	8843	8636	8293	8086	7743	8740	8190	340	2520	500	5730	10	1	67983291	5439	-16.60	11.51	12	0.04	-482.00	695.00	10470	20250115	-23.59	3940	20241209	103.05	10470	-23.59	20250115	7390	8.25	20250220	10470	-23.59	20250115	3940	103.05	20241209	0.00	N	052020	500	339 억		2234365	N	N	0	N	00	N
106	20250311	160517	51	100.00	KOSDAQ		유통	N	N	N	N		N	8430	220	2	2.68	1330905625	162628	120.66	8070	8500	7950	10670	5750	8210	8183.50	3.28	0	7214	8550	8380	8140	7970	7730	8465	8055	340	2460	500	0	10	1	67983291	5731	-17.49	12.13	12	0.24	-482.00	695.00	10470	20250115	-19.48	3940	20241209	113.96	10470	-19.48	20250115	7390	14.07	20250220	10470	-19.48	20250115	3940	113.96	20241209	0.00	N	052020	500	339 억		2227150	N	N	0	N	00	N
107	20250311	150520	51	100.00	KOSDAQ		유통	N	N	N	N		N	8390	180	2	2.19	1218579585	149290	110.76	8070	8500	7950	10670	5750	8210	8162.48	3.28	0	9729	8550	8380	8140	7970	7730	8465	8055	340	2460	500	0	10	1	67983291	5704	-17.41	12.07	12	0.22	-482.00	695.00	10470	20250115	-19.87	3940	20241209	112.94	10470	-19.87	20250115	7390	13.53	20250220	10470	-19.87	20250115	3940	112.94	20241209	0.00	N	052020	500	339 억		2227150	N	N	0	N	00	N
108	20250311	140520	51	100.00	KOSDAQ		유통	N	N	N	N		N	8220	10	2	0.12	838173985	104000	77.16	8070	8380	7950	10670	5750	8210	8059.29	3.28	0	-2187	8550	8380	8140	7970	7730	8465	8055	340	2460	500	0	10	1	67983291	5588	-17.05	11.83	12	0.15	-482.00	695.00	10470	20250115	-21.49	3940	20241209	108.63	10470	-21.49	20250115	7390	11.23	20250220	10470	-21.49	20250115	3940	108.63	20241209	0.00	N	052020	500	339 억		2227150	N	N	0	N	00	N
109	20250311	130519	51	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-90	5	-1.10	655859605	81735	60.64	8070	8140	7950	10670	5750	8210	8024.10	3.28	0	-4991	8550	8380	8140	7970	7730	8465	8055	340	2460	500	0	10	1	67983291	5520	-16.85	11.68	12	0.12	-482.00	695.00	10470	20250115	-22.45	3940	20241209	106.09	10470	-22.45	20250115	7390	9.88	20250220	10470	-22.45	20250115	3940	106.09	20241209	0.00	N	052020	500	339 억		2227150	N	N	0	N	00	N
110	20250311	120519	51	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-120	5	-1.46	615915955	76808	56.99	8070	8140	7950	10670	5750	8210	8018.78	3.28	0	-5322	8550	8380	8140	7970	7730	8465	8055	340	2460	500	0	10	1	67983291	5500	-16.78	11.64	12	0.11	-482.00	695.00	10470	20250115	-22.73	3940	20241209	105.33	10470	-22.73	20250115	7390	9.47	20250220	10470	-22.73	20250115	3940	105.33	20241209	0.00	N	052020	500	339 억		2227150	N	N	0	N	00	N
111	20250311	110519	51	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-70	5	-0.85	561825255	70127	52.03	8070	8140	7950	10670	5750	8210	8011.40	3.28	0	-4196	8550	8380	8140	7970	7730	8465	8055	340	2460	500	0	10	1	67983291	5534	-16.89	11.71	12	0.10	-482.00	695.00	10470	20250115	-22.25	3940	20241209	106.60	10470	-22.25	20250115	7390	10.15	20250220	10470	-22.25	20250115	3940	106.60	20241209	0.00	N	052020	500	339 억		2227150	N	N	0	N	00	N
112	20250311	100521	51	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-220	5	-2.68	459976445	57443	42.62	8070	8130	7950	10670	5750	8210	8007.35	3.28	0	-5500	8550	8380	8140	7970	7730	8465	8055	340	2460	500	0	10	1	67983291	5432	-16.58	11.50	12	0.08	-482.00	695.00	10470	20250115	-23.69	3940	20241209	102.79	10470	-23.69	20250115	7390	8.12	20250220	10470	-23.69	20250115	3940	102.79	20241209	0.00	N	052020	500	339 억		2227150	N	N	0	N	00	N
113	20250311	090520	51	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-210	5	-2.56	91429680	11436	8.48	8070	8130	7950	10670	5750	8210	7993.94	3.28	0	3419	8550	8380	8140	7970	7730	8465	8055	340	2460	500	0	10	1	67983291	5439	-16.60	11.51	12	0.02	-482.00	695.00	10470	20250115	-23.59	3940	20241209	103.05	10470	-23.59	20250115	7390	8.25	20250220	10470	-23.59	20250115	3940	103.05	20241209	0.00	N	052020	500	339 억		2227150	N	N	0	N	00	N
114	20250310	160515	51	100.00	KOSDAQ		유통	N	N	N	N		N	8210	160	2	1.99	1083662270	132894	77.74	8150	8310	7900	10460	5640	8050	8154.25	3.27	0	4153	8563	8306	8143	7886	7723	8225	7805	340	2410	500	0	10	1	67983291	5581	-17.03	11.81	12	0.20	-482.00	695.00	10470	20250115	-21.59	3940	20241209	108.38	10470	-21.59	20250115	7390	11.10	20250220	10470	-21.59	20250115	3940	108.38	20241209	0.00	N	052020	500	339 억		2222997	N	N	0	N	00	N
115	20250310	150519	51	100.00	KOSDAQ		유통	N	N	N	N		N	8130	80	2	0.99	1006312360	123429	72.21	8150	8310	7900	10460	5640	8050	8152.97	3.27	0	5315	8563	8306	8143	7886	7723	8225	7805	340	2410	500	0	10	1	67983291	5527	-16.87	11.70	12	0.18	-482.00	695.00	10470	20250115	-22.35	3940	20241209	106.35	10470	-22.35	20250115	7390	10.01	20250220	10470	-22.35	20250115	3940	106.35	20241209	0.00	N	052020	500	339 억		2222997	N	N	0	N	00	N
116	20250310	140517	51	100.00	KOSDAQ		유통	N	N	N	N		N	8210	160	2	1.99	918140635	112610	65.88	8150	8310	7900	10460	5640	8050	8153.28	3.27	0	8241	8563	8306	8143	7886	7723	8225	7805	340	2410	500	0	10	1	67983291	5581	-17.03	11.81	12	0.17	-482.00	695.00	10470	20250115	-21.59	3940	20241209	108.38	10470	-21.59	20250115	7390	11.10	20250220	10470	-21.59	20250115	3940	108.38	20241209	0.00	N	052020	500	339 억		2222997	N	N	0	N	00	N
117	20250310	130517	51	100.00	KOSDAQ		유통	N	N	N	N		N	8280	230	2	2.86	734439640	90391	52.88	8150	8300	7900	10460	5640	8050	8125.14	3.27	0	5282	8563	8306	8143	7886	7723	8225	7805	340	2410	500	0	10	1	67983291	5629	-17.18	11.91	12	0.13	-482.00	695.00	10470	20250115	-20.92	3940	20241209	110.15	10470	-20.92	20250115	7390	12.04	20250220	10470	-20.92	20250115	3940	110.15	20241209	0.00	N	052020	500	339 억		2222997	N	N	0	N	00	N
118	20250310	120516	51	100.00	KOSDAQ		유통	N	N	N	N		N	8160	110	2	1.37	547940660	67713	39.61	8150	8210	7900	10460	5640	8050	8092.10	3.27	0	-5641	8563	8306	8143	7886	7723	8225	7805	340	2410	500	0	10	1	67983291	5547	-16.93	11.74	12	0.10	-482.00	695.00	10470	20250115	-22.06	3940	20241209	107.11	10470	-22.06	20250115	7390	10.42	20250220	10470	-22.06	20250115	3940	107.11	20241209	0.00	N	052020	500	339 억		2222997	N	N	0	N	00	N
119	20250310	110515	51	100.00	KOSDAQ		유통	N	N	N	N		N	8170	120	2	1.49	508936850	62938	36.82	8150	8210	7900	10460	5640	8050	8086.32	3.27	0	-4467	8563	8306	8143	7886	7723	8225	7805	340	2410	500	0	10	1	67983291	5554	-16.95	11.76	12	0.09	-482.00	695.00	10470	20250115	-21.97	3940	20241209	107.36	10470	-21.97	20250115	7390	10.55	20250220	10470	-21.97	20250115	3940	107.36	20241209	0.00	N	052020	500	339 억		2222997	N	N	0	N	00	N
120	20250310	100517	51	100.00	KOSDAQ		유통	N	N	N	N		N	8050	0	3	0.00	231225580	28870	16.89	8150	8150	7900	10460	5640	8050	8009.20	3.27	0	-3621	8563	8306	8143	7886	7723	8225	7805	340	2410	500	0	10	1	67983291	5473	-16.70	11.58	12	0.04	-482.00	695.00	10470	20250115	-23.11	3940	20241209	104.31	10470	-23.11	20250115	7390	8.93	20250220	10470	-23.11	20250115	3940	104.31	20241209	0.00	N	052020	500	339 억		2222997	N	N	0	N	00	N
121	20250310	090517	51	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-20	5	-0.25	18329310	2274	1.33	8150	8150	8000	10460	5640	8050	8060.38	3.27	0	-704	8563	8306	8143	7886	7723	8225	7805	340	2410	500	0	10	1	67983291	5459	-16.66	11.55	12	0.00	-482.00	695.00	10470	20250115	-23.30	3940	20241209	103.81	10470	-23.30	20250115	7390	8.66	20250220	10470	-23.30	20250115	3940	103.81	20241209	0.00	N	052020	500	339 억		2222997	N	N	0	N	00	N
122	20250307	160515	51	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-230	5	-2.78	1382102225	170007	91.36	8210	8400	7980	10760	5800	8280	8129.70	3.34	0	-49579	8673	8476	8353	8156	8033	8415	8095	340	2480	500	0	10	1	67983291	5473	-16.70	11.58	12	0.25	-482.00	695.00	10470	20250115	-23.11	3940	20241209	104.31	10470	-23.11	20250115	7390	8.93	20250220	10470	-23.11	20250115	3940	104.31	20241209	0.00	N	052020	500	339 억		2271568	N	N	0	N	00	N
123	20250307	150517	51	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-290	5	-3.50	1291252620	158680	85.27	8210	8400	7990	10760	5800	8280	8137.46	3.34	0	-46266	8673	8476	8353	8156	8033	8415	8095	340	2480	500	0	10	1	67983291	5432	-16.58	11.50	12	0.23	-482.00	695.00	10470	20250115	-23.69	3940	20241209	102.79	10470	-23.69	20250115	7390	8.12	20250220	10470	-23.69	20250115	3940	102.79	20241209	0.00	N	052020	500	339 억		2271568	N	N	0	N	00	N
124	20250307	140515	51	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-280	5	-3.38	1170907740	143661	77.20	8210	8400	8000	10760	5800	8280	8150.49	3.34	0	-38506	8673	8476	8353	8156	8033	8415	8095	340	2480	500	0	10	1	67983291	5439	-16.60	11.51	12	0.21	-482.00	695.00	10470	20250115	-23.59	3940	20241209	103.05	10470	-23.59	20250115	7390	8.25	20250220	10470	-23.59	20250115	3940	103.05	20241209	0.00	N	052020	500	339 억		2271568	N	N	0	N	00	N
125	20250307	130516	51	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-220	5	-2.66	999650210	122392	65.77	8210	8400	8000	10760	5800	8280	8167.61	3.34	0	-32327	8673	8476	8353	8156	8033	8415	8095	340	2480	500	0	10	1	67983291	5479	-16.72	11.60	12	0.18	-482.00	695.00	10470	20250115	-23.02	3940	20241209	104.57	10470	-23.02	20250115	7390	9.07	20250220	10470	-23.02	20250115	3940	104.57	20241209	0.00	N	052020	500	339 억		2271568	N	N	0	N	00	N
126	20250307	120517	51	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-150	5	-1.81	761347780	92796	49.87	8210	8400	8070	10760	5800	8280	8204.53	3.34	0	-17095	8673	8476	8353	8156	8033	8415	8095	340	2480	500	0	10	1	67983291	5527	-16.87	11.70	12	0.14	-482.00	695.00	10470	20250115	-22.35	3940	20241209	106.35	10470	-22.35	20250115	7390	10.01	20250220	10470	-22.35	20250115	3940	106.35	20241209	0.00	N	052020	500	339 억		2271568	N	N	0	N	00	N
127	20250307	110516	51	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-140	5	-1.69	555203450	67395	36.22	8210	8400	8100	10760	5800	8280	8238.05	3.34	0	-4191	8673	8476	8353	8156	8033	8415	8095	340	2480	500	0	10	1	67983291	5534	-16.89	11.71	12	0.10	-482.00	695.00	10470	20250115	-22.25	3940	20241209	106.60	10470	-22.25	20250115	7390	10.15	20250220	10470	-22.25	20250115	3940	106.60	20241209	0.00	N	052020	500	339 억		2271568	N	N	0	N	00	N
128	20250307	100514	51	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-90	5	-1.09	247081800	30163	16.21	8210	8300	8100	10760	5800	8280	8191.55	3.34	0	-893	8673	8476	8353	8156	8033	8415	8095	340	2480	500	0	10	1	67983291	5568	-16.99	11.78	12	0.04	-482.00	695.00	10470	20250115	-21.78	3940	20241209	107.87	10470	-21.78	20250115	7390	10.83	20250220	10470	-21.78	20250115	3940	107.87	20241209	0.00	N	052020	500	339 억		2271568	N	N	0	N	00	N
129	20250307	090517	51	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-40	5	-0.48	9827000	1199	0.64	8210	8240	8150	10760	5800	8280	8196.00	3.34	0	-729	8673	8476	8353	8156	8033	8415	8095	340	2480	500	0	10	1	67983291	5602	-17.10	11.86	12	0.00	-482.00	695.00	10470	20250115	-21.30	3940	20241209	109.14	10470	-21.30	20250115	7390	11.50	20250220	10470	-21.30	20250115	3940	109.14	20241209	0.00	N	052020	500	339 억		2271568	N	N	0	N	00	N
130	20250306	160514	51	100.00	KOSDAQ		유통	N	N	N	N		N	8280	-220	5	-2.59	1553421165	185414	80.14	8350	8550	8230	11050	5950	8500	8378.15	3.41	0	-49135	9093	8796	8343	8046	7593	8945	8195	340	2550	500	0	10	1	67983291	5629	-17.18	11.91	12	0.27	-482.00	695.00	10470	20250115	-20.92	3940	20241209	110.15	10470	-20.92	20250115	7390	12.04	20250220	10470	-20.92	20250115	3940	110.15	20241209	0.00	N	052020	500	339 억		2321463	N	N	0	N	00	N
131	20250306	150513	51	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-170	5	-2.00	1313546025	156439	67.62	8350	8550	8270	11050	5950	8500	8396.54	3.41	0	-44262	9093	8796	8343	8046	7593	8945	8195	340	2550	500	0	10	1	67983291	5663	-17.28	11.99	12	0.23	-482.00	695.00	10470	20250115	-20.44	3940	20241209	111.42	10470	-20.44	20250115	7390	12.72	20250220	10470	-20.44	20250115	3940	111.42	20241209	0.00	N	052020	500	339 억		2321463	N	N	0	N	00	N
132	20250306	140512	51	100.00	KOSDAQ		유통	N	N	N	N		N	8320	-180	5	-2.12	1123815515	133703	57.79	8350	8550	8270	11050	5950	8500	8405.31	3.41	0	-39383	9093	8796	8343	8046	7593	8945	8195	340	2550	500	0	10	1	67983291	5656	-17.26	11.97	12	0.20	-482.00	695.00	10470	20250115	-20.53	3940	20241209	111.17	10470	-20.53	20250115	7390	12.58	20250220	10470	-20.53	20250115	3940	111.17	20241209	0.00	N	052020	500	339 억		2321463	N	N	0	N	00	N
133	20250306	130513	51	100.00	KOSDAQ		유통	N	N	N	N		N	8400	-100	5	-1.18	850240775	101021	43.66	8350	8550	8270	11050	5950	8500	8416.48	3.41	0	-32442	9093	8796	8343	8046	7593	8945	8195	340	2550	500	0	10	1	67983291	5711	-17.43	12.09	12	0.15	-482.00	695.00	10470	20250115	-19.77	3940	20241209	113.20	10470	-19.77	20250115	7390	13.67	20250220	10470	-19.77	20250115	3940	113.20	20241209	0.00	N	052020	500	339 억		2321463	N	N	0	N	00	N
134	20250306	120513	51	100.00	KOSDAQ		유통	N	N	N	N		N	8430	-70	5	-0.82	761269845	90435	39.09	8350	8550	8270	11050	5950	8500	8417.87	3.41	0	-30884	9093	8796	8343	8046	7593	8945	8195	340	2550	500	0	10	1	67983291	5731	-17.49	12.13	12	0.13	-482.00	695.00	10470	20250115	-19.48	3940	20241209	113.96	10470	-19.48	20250115	7390	14.07	20250220	10470	-19.48	20250115	3940	113.96	20241209	0.00	N	052020	500	339 억		2321463	N	N	0	N	00	N
135	20250306	110511	51	100.00	KOSDAQ		유통	N	N	N	N		N	8430	-70	5	-0.82	634170135	75417	32.60	8350	8550	8270	11050	5950	8500	8408.85	3.41	0	-20980	9093	8796	8343	8046	7593	8945	8195	340	2550	500	0	10	1	67983291	5731	-17.49	12.13	12	0.11	-482.00	695.00	10470	20250115	-19.48	3940	20241209	113.96	10470	-19.48	20250115	7390	14.07	20250220	10470	-19.48	20250115	3940	113.96	20241209	0.00	N	052020	500	339 억		2321463	N	N	0	N	00	N
136	20250306	100512	51	100.00	KOSDAQ		유통	N	N	N	N		N	8470	-30	5	-0.35	431434100	51495	22.26	8350	8500	8270	11050	5950	8500	8378.17	3.41	0	-11994	9093	8796	8343	8046	7593	8945	8195	340	2550	500	0	10	1	67983291	5758	-17.57	12.19	12	0.08	-482.00	695.00	10470	20250115	-19.10	3940	20241209	114.97	10470	-19.10	20250115	7390	14.61	20250220	10470	-19.10	20250115	3940	114.97	20241209	0.00	N	052020	500	339 억		2321463	N	N	0	N	00	N
137	20250306	090515	51	100.00	KOSDAQ		유통	N	N	N	N		N	8430	-70	5	-0.82	86737880	10332	4.47	8350	8500	8300	11050	5950	8500	8395.07	3.41	0	773	9093	8796	8343	8046	7593	8945	8195	340	2550	500	0	10	1	67983291	5731	-17.49	12.13	12	0.02	-482.00	695.00	10470	20250115	-19.48	3940	20241209	113.96	10470	-19.48	20250115	7390	14.07	20250220	10470	-19.48	20250115	3940	113.96	20241209	0.00	N	052020	500	339 억		2321463	N	N	0	N	00	N
138	20250305	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	8500	540	2	6.78	1898135240	231175	105.73	7960	8640	7890	10340	5580	7960	8209.03	3.40	0	9316	8633	8296	7933	7596	7233	8465	7765	340	2380	500	0	10	1	67983291	5779	-17.63	12.23	12	0.34	-482.00	695.00	10470	20250115	-18.82	3940	20241209	115.74	10470	-18.82	20250115	7390	15.02	20250220	10470	-18.82	20250115	3940	115.74	20241209	0.00	N	052020	500	339 억		2313293	N	N	0	N	00	N
139	20250305	150509	51	100.00	KOSDAQ		유통	N	N	N	N		N	8280	320	2	4.02	1237555605	152929	69.94	7960	8280	7890	10340	5580	7960	8092.35	3.40	0	-2639	8633	8296	7933	7596	7233	8465	7765	340	2380	500	0	10	1	67983291	5629	-17.18	11.91	12	0.22	-482.00	695.00	10470	20250115	-20.92	3940	20241209	110.15	10470	-20.92	20250115	7390	12.04	20250220	10470	-20.92	20250115	3940	110.15	20241209	0.00	N	052020	500	339 억		2313293	N	N	0	N	00	N
140	20250305	140508	51	100.00	KOSDAQ		유통	N	N	N	N		N	8170	210	2	2.64	981487490	121650	55.64	7960	8260	7890	10340	5580	7960	8068.13	3.40	0	-15271	8633	8296	7933	7596	7233	8465	7765	340	2380	500	0	10	1	67983291	5554	-16.95	11.76	12	0.18	-482.00	695.00	10470	20250115	-21.97	3940	20241209	107.36	10470	-21.97	20250115	7390	10.55	20250220	10470	-21.97	20250115	3940	107.36	20241209	0.00	N	052020	500	339 억		2313293	N	N	0	N	00	N
141	20250305	130507	51	100.00	KOSDAQ		유통	N	N	N	N		N	8100	140	2	1.76	879208255	109103	49.90	7960	8260	7890	10340	5580	7960	8058.52	3.40	0	-21577	8633	8296	7933	7596	7233	8465	7765	340	2380	500	0	10	1	67983291	5507	-16.80	11.65	12	0.16	-482.00	695.00	10470	20250115	-22.64	3940	20241209	105.58	10470	-22.64	20250115	7390	9.61	20250220	10470	-22.64	20250115	3940	105.58	20241209	0.00	N	052020	500	339 억		2313293	N	N	0	N	00	N
142	20250305	120509	51	100.00	KOSDAQ		유통	N	N	N	N		N	7980	20	2	0.25	727062415	90274	41.29	7960	8260	7890	10340	5580	7960	8053.95	3.40	0	-21368	8633	8296	7933	7596	7233	8465	7765	340	2380	500	0	10	1	67983291	5425	-16.56	11.48	12	0.13	-482.00	695.00	10470	20250115	-23.78	3940	20241209	102.54	10470	-23.78	20250115	7390	7.98	20250220	10470	-23.78	20250115	3940	102.54	20241209	0.00	N	052020	500	339 억		2313293	N	N	0	N	00	N
143	20250305	110506	51	100.00	KOSDAQ		유통	N	N	N	N		N	8020	60	2	0.75	642609085	79720	36.46	7960	8260	7890	10340	5580	7960	8060.83	3.40	0	-18022	8633	8296	7933	7596	7233	8465	7765	340	2380	500	0	10	1	67983291	5452	-16.64	11.54	12	0.12	-482.00	695.00	10470	20250115	-23.40	3940	20241209	103.55	10470	-23.40	20250115	7390	8.53	20250220	10470	-23.40	20250115	3940	103.55	20241209	0.00	N	052020	500	339 억		2313293	N	N	0	N	00	N
144	20250305	100508	51	100.00	KOSDAQ		유통	N	N	N	N		N	8060	100	2	1.26	537454230	66607	30.46	7960	8260	7890	10340	5580	7960	8069.04	3.40	0	-14156	8633	8296	7933	7596	7233	8465	7765	340	2380	500	0	10	1	67983291	5479	-16.72	11.60	12	0.10	-482.00	695.00	10470	20250115	-23.02	3940	20241209	104.57	10470	-23.02	20250115	7390	9.07	20250220	10470	-23.02	20250115	3940	104.57	20241209	0.00	N	052020	500	339 억		2313293	N	N	0	N	00	N
145	20250305	090505	51	100.00	KOSDAQ		유통	N	N	N	N		N	7980	20	2	0.25	49545130	6209	2.84	7960	8040	7920	10340	5580	7960	7979.57	3.40	0	-2062	8633	8296	7933	7596	7233	8465	7765	340	2380	500	0	10	1	67983291	5425	-16.56	11.48	12	0.01	-482.00	695.00	10470	20250115	-23.78	3940	20241209	102.54	10470	-23.78	20250115	7390	7.98	20250220	10470	-23.78	20250115	3940	102.54	20241209	0.00	N	052020	500	339 억		2313293	N	N	0	N	00	N
146	20250304	160503	51	100.00	KOSDAQ		유통	N	N	N	N		N	7960	160	2	2.05	1747086720	218501	127.47	7880	8270	7570	10140	5460	7800	7995.94	3.36	0	32002	8280	8040	7920	7680	7560	7980	7620	340	2340	500	0	10	1	67983291	5411	-16.51	11.45	12	0.32	-482.00	695.00	10470	20250115	-23.97	3940	20241209	102.03	10470	-23.97	20250115	7390	7.71	20250220	10470	-23.97	20250115	3940	102.03	20241209	0.00	N	052020	500	339 억		2281476	N	N	0	N	00	N
147	20250304	150500	51	100.00	KOSDAQ		유통	N	N	N	N		N	7910	110	2	1.41	1654736900	206863	120.68	7880	8270	7570	10140	5460	7800	7999.32	3.36	0	34138	8280	8040	7920	7680	7560	7980	7620	340	2340	500	0	10	1	67983291	5377	-16.41	11.38	12	0.30	-482.00	695.00	10470	20250115	-24.45	3940	20241209	100.76	10470	-24.45	20250115	7390	7.04	20250220	10470	-24.45	20250115	3940	100.76	20241209	0.00	N	052020	500	339 억		2281476	N	N	0	N	00	N
148	20250304	140503	51	100.00	KOSDAQ		유통	N	N	N	N		N	8150	350	2	4.49	1263522695	158100	92.23	7880	8270	7570	10140	5460	7800	7992.08	3.36	0	22918	8280	8040	7920	7680	7560	7980	7620	340	2340	500	0	10	1	67983291	5541	-16.91	11.73	12	0.23	-482.00	695.00	10470	20250115	-22.16	3940	20241209	106.85	10470	-22.16	20250115	7390	10.28	20250220	10470	-22.16	20250115	3940	106.85	20241209	0.00	N	052020	500	339 억		2281476	N	N	0	N	00	N
149	20250304	130502	51	100.00	KOSDAQ		유통	N	N	N	N		N	8130	330	2	4.23	987035225	124371	72.56	7880	8180	7570	10140	5460	7800	7936.36	3.36	0	16298	8280	8040	7920	7680	7560	7980	7620	340	2340	500	0	10	1	67983291	5527	-16.87	11.70	12	0.18	-482.00	695.00	10470	20250115	-22.35	3940	20241209	106.35	10470	-22.35	20250115	7390	10.01	20250220	10470	-22.35	20250115	3940	106.35	20241209	0.00	N	052020	500	339 억		2281476	N	N	0	N	00	N
150	20250304	120500	51	100.00	KOSDAQ		유통	N	N	N	N		N	8150	350	2	4.49	787242055	99798	58.22	7880	8170	7570	10140	5460	7800	7888.47	3.36	0	5966	8280	8040	7920	7680	7560	7980	7620	340	2340	500	0	10	1	67983291	5541	-16.91	11.73	12	0.15	-482.00	695.00	10470	20250115	-22.16	3940	20241209	106.85	10470	-22.16	20250115	7390	10.28	20250220	10470	-22.16	20250115	3940	106.85	20241209	0.00	N	052020	500	339 억		2281476	N	N	0	N	00	N
151	20250304	110502	51	100.00	KOSDAQ		유통	N	N	N	N		N	8090	290	2	3.72	568633185	72798	42.47	7880	8130	7570	10140	5460	7800	7811.13	3.36	0	-1901	8280	8040	7920	7680	7560	7980	7620	340	2340	500	0	10	1	67983291	5500	-16.78	11.64	12	0.11	-482.00	695.00	10470	20250115	-22.73	3940	20241209	105.33	10470	-22.73	20250115	7390	9.47	20250220	10470	-22.73	20250115	3940	105.33	20241209	0.00	N	052020	500	339 억		2281476	N	N	0	N	00	N
152	20250304	100458	51	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-40	5	-0.51	276876735	35898	20.94	7880	7940	7570	10140	5460	7800	7712.56	3.36	0	-10670	8280	8040	7920	7680	7560	7980	7620	340	2340	500	0	10	1	67983291	5276	-16.10	11.17	12	0.05	-482.00	695.00	10470	20250115	-25.88	3940	20241209	96.95	10470	-25.88	20250115	7390	5.01	20250220	10470	-25.88	20250115	3940	96.95	20241209	0.00	N	052020	500	339 억		2281476	N	N	0	N	00	N
153	20250304	090457	51	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-50	5	-0.64	11464020	1468	0.86	7880	7940	7750	10140	5460	7800	7810.17	3.36	0	-1069	8280	8040	7920	7680	7560	7980	7620	340	2340	500	0	10	1	67983291	5269	-16.08	11.15	12	0.00	-482.00	695.00	10470	20250115	-25.98	3940	20241209	96.70	10470	-25.98	20250115	7390	4.87	20250220	10470	-25.98	20250115	3940	96.70	20241209	0.00	N	052020	500	339 억		2281476	N	N	0	N	00	N