KissMeData/080010/price/prices-20250301.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141908	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-70	5	-1.30	21572210	4058	47.33	5420	5420	5270	7000	3780	5390	5315.97	1.44	-22	5523	5456	5423	5356	5323	5440	5340	50	1610	500	3980	10	1	9835071	523	8.72	0.43	12	0.04	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.97	Y	080010	500	50 억	141505	N	N	N	N
3	20250328	160702	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-10	5	-0.19	46383680	8566	72.07	5490	5490	5390	7020	3780	5400	5414.86	1.37	-144	5513	5456	5423	5366	5333	5440	5350	50	1620	500	3990	10	1	9835071	530	8.84	0.44	12	0.09	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.97	N	080010	500	50 억	135049	N	N	N	N
4	20250328	150706	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	0	3	0.00	41279320	7619	64.11	5490	5490	5390	7020	3780	5400	5417.94	1.37	93	5513	5456	5423	5366	5333	5440	5350	50	1620	500	3990	10	1	9835071	531	8.85	0.44	12	0.08	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.97	N	080010	500	50 억	135049	N	N	N	N
5	20250328	140707	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	0	3	0.00	39019650	7200	60.58	5490	5490	5400	7020	3780	5400	5419.40	1.37	95	5513	5456	5423	5366	5333	5440	5350	50	1620	500	3990	10	1	9835071	531	8.85	0.44	12	0.07	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.97	N	080010	500	50 억	135049	N	N	N	N
6	20250328	130706	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	40	2	0.74	22965310	4228	35.57	5490	5490	5400	7020	3780	5400	5431.72	1.37	-150	5513	5456	5423	5366	5333	5440	5350	50	1620	500	3990	10	1	9835071	535	8.92	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.00	4825	20241209	12.75	5560	-2.16	20250228	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	0.97	N	080010	500	50 억	135049	N	N	N	N
7	20250328	120705	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	20	2	0.37	7852970	1449	12.19	5490	5490	5400	7020	3780	5400	5419.58	1.37	-105	5513	5456	5423	5366	5333	5440	5350	50	1620	500	3990	10	1	9835071	533	8.89	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5560	-2.52	20250228	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.97	N	080010	500	50 억	135049	N	N	N	N
8	20250328	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	0	3	0.00	6821480	1258	10.58	5490	5490	5400	7020	3780	5400	5422.48	1.37	-105	5513	5456	5423	5366	5333	5440	5350	50	1620	500	3990	10	1	9835071	531	8.85	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.97	N	080010	500	50 억	135049	N	N	N	N
9	20250328	100706	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	20	2	0.37	5011690	923	7.77	5490	5490	5410	7020	3780	5400	5429.78	1.37	-105	5513	5456	5423	5366	5333	5440	5350	50	1620	500	3990	10	1	9835071	533	8.89	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5560	-2.52	20250228	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.97	N	080010	500	50 억	135049	N	N	N	N
10	20250328	090712	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	30	2	0.56	1919620	353	2.97	5490	5490	5420	7020	3780	5400	5438.02	1.37	-79	5513	5456	5423	5366	5333	5440	5350	50	1620	500	3990	10	1	9835071	534	8.90	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5560	-2.34	20250228	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.97	N	080010	500	50 억	135049	N	N	N	N
11	20250327	161615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-40	5	-0.74	64338605	11883	234.38	5480	5480	5390	7070	3810	5440	5414.34	1.37	884	5500	5470	5420	5390	5340	5445	5365	50	1630	500	4020	10	1	9835071	531	8.85	0.44	12	0.12	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.95	N	080010	500	50 억	134883	N	N	N	N
12	20250327	150704	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-40	5	-0.74	29184565	5373	105.98	5480	5480	5390	7070	3810	5440	5431.71	1.37	1029	5500	5470	5420	5390	5340	5445	5365	50	1630	500	4020	10	1	9835071	531	8.85	0.44	12	0.05	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.95	N	080010	500	50 억	134883	N	N	N	N
13	20250327	140703	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	30	2	0.55	10455035	1917	37.81	5480	5480	5440	7070	3810	5440	5453.85	1.37	-61	5500	5470	5420	5390	5340	5445	5365	50	1630	500	4020	10	1	9835071	538	8.97	0.45	12	0.02	610.00	12236.00	6400	20240712	-14.53	4825	20241209	13.37	5560	-1.62	20250228	5070	7.89	20250103	6400	-14.53	20240712	4825	13.37	20241209	0.95	N	080010	500	50 억	134883	N	N	N	N
14	20250327	130701	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	20	2	0.37	8178995	1500	29.59	5480	5480	5440	7070	3810	5440	5452.66	1.37	0	5500	5470	5420	5390	5340	5445	5365	50	1630	500	4020	10	1	9835071	537	8.95	0.45	12	0.02	610.00	12236.00	6400	20240712	-14.69	4825	20241209	13.16	5560	-1.80	20250228	5070	7.69	20250103	6400	-14.69	20240712	4825	13.16	20241209	0.95	N	080010	500	50 억	134883	N	N	N	N
15	20250327	120707	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	20	2	0.37	7568655	1388	27.38	5480	5480	5440	7070	3810	5440	5452.92	1.37	0	5500	5470	5420	5390	5340	5445	5365	50	1630	500	4020	10	1	9835071	537	8.95	0.45	12	0.01	610.00	12236.00	6400	20240712	-14.69	4825	20241209	13.16	5560	-1.80	20250228	5070	7.69	20250103	6400	-14.69	20240712	4825	13.16	20241209	0.95	N	080010	500	50 억	134883	N	N	N	N
16	20250327	110706	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	10	2	0.18	4940035	906	17.87	5480	5480	5440	7070	3810	5440	5452.58	1.37	0	5500	5470	5420	5390	5340	5445	5365	50	1630	500	4020	10	1	9835071	536	8.93	0.45	12	0.01	610.00	12236.00	6400	20240712	-14.84	4825	20241209	12.95	5560	-1.98	20250228	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	0.95	N	080010	500	50 억	134883	N	N	N	N
17	20250327	100700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	0	3	0.00	2685705	492	9.70	5480	5480	5440	7070	3810	5440	5458.75	1.37	0	5500	5470	5420	5390	5340	5445	5365	50	1630	500	4020	10	1	9835071	535	8.92	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.00	4825	20241209	12.75	5560	-2.16	20250228	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	0.95	N	080010	500	50 억	134883	N	N	N	N
18	20250327	090705	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	40	2	0.74	548000	100	1.97	5480	5480	5480	7070	3810	5440	5480.00	1.37	0	5500	5470	5420	5390	5340	5445	5365	50	1630	500	4020	10	1	9835071	539	8.98	0.45	12	0.00	610.00	12236.00	6400	20240712	-14.38	4825	20241209	13.58	5560	-1.44	20250228	5070	8.09	20250103	6400	-14.38	20240712	4825	13.58	20241209	0.95	N	080010	500	50 억	134883	N	N	N	N
19	20250326	160656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-10	5	-0.18	27419325	5064	49.11	5450	5450	5370	7080	3820	5450	5414.56	1.37	-79	5490	5470	5430	5410	5370	5480	5420	50	1630	500	4030	10	1	9835071	535	8.92	0.44	12	0.05	610.00	12236.00	6400	20240712	-15.00	4825	20241209	12.75	5560	-2.16	20250228	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	0.90	N	080010	500	50 억	134962	N	N	N	N
20	20250326	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-10	5	-0.18	26130335	4827	46.81	5450	5450	5370	7080	3820	5450	5413.37	1.37	-79	5490	5470	5430	5410	5370	5480	5420	50	1630	500	4030	10	1	9835071	535	8.92	0.44	12	0.05	610.00	12236.00	6400	20240712	-15.00	4825	20241209	12.75	5560	-2.16	20250228	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	0.90	N	080010	500	50 억	134962	N	N	N	N
21	20250326	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	-30	5	-0.55	25510570	4713	45.70	5450	5450	5370	7080	3820	5450	5412.81	1.37	-71	5490	5470	5430	5410	5370	5480	5420	50	1630	500	4030	10	1	9835071	533	8.89	0.44	12	0.05	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5560	-2.52	20250228	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.90	N	080010	500	50 억	134962	N	N	N	N
22	20250326	130700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	-30	5	-0.55	25510570	4713	45.70	5450	5450	5370	7080	3820	5450	5412.81	1.37	-71	5490	5470	5430	5410	5370	5480	5420	50	1630	500	4030	10	1	9835071	533	8.89	0.44	12	0.05	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5560	-2.52	20250228	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.90	N	080010	500	50 억	134962	N	N	N	N
23	20250326	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-10	5	-0.18	21331620	3942	38.23	5450	5450	5370	7080	3820	5450	5411.37	1.37	-71	5490	5470	5430	5410	5370	5480	5420	50	1630	500	4030	10	1	9835071	535	8.92	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.00	4825	20241209	12.75	5560	-2.16	20250228	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	0.90	N	080010	500	50 억	134962	N	N	N	N
24	20250326	110659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5445	-5	5	-0.09	19226225	3555	34.47	5450	5450	5370	7080	3820	5450	5408.22	1.37	-71	5490	5470	5430	5410	5370	5480	5420	50	1630	500	4030	10	1	9835071	536	8.93	0.44	12	0.04	610.00	12236.00	6400	20240712	-14.92	4825	20241209	12.85	5560	-2.07	20250228	5070	7.40	20250103	6400	-14.92	20240712	4825	12.85	20241209	0.90	N	080010	500	50 억	134962	N	N	N	N
25	20250326	100659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-10	5	-0.18	19166330	3544	34.37	5450	5450	5370	7080	3820	5450	5408.11	1.37	-71	5490	5470	5430	5410	5370	5480	5420	50	1630	500	4030	10	1	9835071	535	8.92	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.00	4825	20241209	12.75	5560	-2.16	20250228	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	0.90	N	080010	500	50 억	134962	N	N	N	N
26	20250326	090659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-80	5	-1.47	15124950	2799	27.14	5450	5450	5370	7080	3820	5450	5403.70	1.37	323	5490	5470	5430	5410	5370	5480	5420	50	1630	500	4030	10	1	9835071	528	8.80	0.44	12	0.03	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5560	-3.42	20250228	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.90	N	080010	500	50 억	134962	N	N	N	N
27	20250325	160655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	20	2	0.37	55916910	10303	36.25	5420	5450	5390	7050	3810	5430	5427.25	1.36	-40	5596	5512	5426	5342	5256	5515	5345	50	1620	500	4010	10	1	9835071	536	8.93	0.45	12	0.10	610.00	12236.00	6400	20240712	-14.84	4825	20241209	12.95	5560	-1.98	20250228	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	0.90	N	080010	500	50 억	133906	N	N	N	N
28	20250325	150656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-30	5	-0.55	40900060	7546	26.55	5420	5440	5390	7050	3810	5430	5420.10	1.36	13	5596	5512	5426	5342	5256	5515	5345	50	1620	500	4010	10	1	9835071	531	8.85	0.44	12	0.08	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.90	N	080010	500	50 억	133906	N	N	N	N
29	20250325	140654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-40	5	-0.74	37067700	6836	24.05	5420	5440	5390	7050	3810	5430	5422.43	1.36	-90	5596	5512	5426	5342	5256	5515	5345	50	1620	500	4010	10	1	9835071	530	8.84	0.44	12	0.07	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.90	N	080010	500	50 억	133906	N	N	N	N
30	20250325	130655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-20	5	-0.37	35302000	6509	22.90	5420	5440	5390	7050	3810	5430	5423.57	1.36	-90	5596	5512	5426	5342	5256	5515	5345	50	1620	500	4010	10	1	9835071	532	8.87	0.44	12	0.07	610.00	12236.00	6400	20240712	-15.47	4825	20241209	12.12	5560	-2.70	20250228	5070	6.71	20250103	6400	-15.47	20240712	4825	12.12	20241209	0.90	N	080010	500	50 억	133906	N	N	N	N
31	20250325	120655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-30	5	-0.55	34620330	6383	22.46	5420	5440	5390	7050	3810	5430	5423.83	1.36	-90	5596	5512	5426	5342	5256	5515	5345	50	1620	500	4010	10	1	9835071	531	8.85	0.44	12	0.06	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.90	N	080010	500	50 억	133906	N	N	N	N
32	20250325	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	0	3	0.00	20782260	3826	13.46	5420	5440	5410	7050	3810	5430	5431.85	1.36	-90	5596	5512	5426	5342	5256	5515	5345	50	1620	500	4010	10	1	9835071	534	8.90	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5560	-2.34	20250228	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.90	N	080010	500	50 억	133906	N	N	N	N
33	20250325	100704	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	0	3	0.00	19364820	3565	12.54	5420	5440	5410	7050	3810	5430	5431.93	1.36	-91	5596	5512	5426	5342	5256	5515	5345	50	1620	500	4010	10	1	9835071	534	8.90	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5560	-2.34	20250228	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.90	N	080010	500	50 억	133906	N	N	N	N
34	20250325	090700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	0	3	0.00	1703580	314	1.10	5420	5430	5410	7050	3810	5430	5425.41	1.36	-96	5596	5512	5426	5342	5256	5515	5345	50	1620	500	4010	10	1	9835071	534	8.90	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5560	-2.34	20250228	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.90	N	080010	500	50 억	133906	N	N	N	N
35	20250324	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	0	3	0.00	153763830	28328	265.97	5430	5510	5340	7050	3810	5430	5427.98	1.33	325	5556	5492	5386	5322	5216	5525	5355	50	1620	500	4010	10	1	9835071	534	8.90	0.44	12	0.29	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5560	-2.34	20250228	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.90	N	080010	500	50 억	130425	N	N	N	N
36	20250324	150658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	70	2	1.29	144522190	26628	250.00	5430	5510	5340	7050	3810	5430	5427.45	1.33	239	5556	5492	5386	5322	5216	5525	5355	50	1620	500	4010	10	1	9835071	541	9.02	0.45	12	0.27	610.00	12236.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	0.90	N	080010	500	50 억	130425	N	N	N	N
37	20250324	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	20	2	0.37	89223660	16533	155.22	5430	5460	5340	7050	3810	5430	5396.70	1.33	217	5556	5492	5386	5322	5216	5525	5355	50	1620	500	4010	10	1	9835071	536	8.93	0.45	12	0.17	610.00	12236.00	6400	20240712	-14.84	4825	20241209	12.95	5560	-1.98	20250228	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	0.90	N	080010	500	50 억	130425	N	N	N	N
38	20250324	130657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-70	5	-1.29	49862960	9284	87.17	5430	5440	5340	7050	3810	5430	5370.85	1.33	235	5556	5492	5386	5322	5216	5525	5355	50	1620	500	4010	10	1	9835071	527	8.79	0.44	12	0.09	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5560	-3.60	20250228	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.90	N	080010	500	50 억	130425	N	N	N	N
39	20250324	120658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-60	5	-1.10	37984470	7072	66.40	5430	5440	5340	7050	3810	5430	5371.11	1.33	-41	5556	5492	5386	5322	5216	5525	5355	50	1620	500	4010	10	1	9835071	528	8.80	0.44	12	0.07	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5560	-3.42	20250228	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.90	N	080010	500	50 억	130425	N	N	N	N
40	20250324	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-20	5	-0.37	20478940	3814	35.81	5430	5440	5340	7050	3810	5430	5369.41	1.33	-28	5556	5492	5386	5322	5216	5525	5355	50	1620	500	4010	10	1	9835071	532	8.87	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.47	4825	20241209	12.12	5560	-2.70	20250228	5070	6.71	20250103	6400	-15.47	20240712	4825	12.12	20241209	0.90	N	080010	500	50 억	130425	N	N	N	N
41	20250324	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-80	5	-1.47	14843450	2769	26.00	5430	5440	5340	7050	3810	5430	5360.58	1.33	8	5556	5492	5386	5322	5216	5525	5355	50	1620	500	4010	10	1	9835071	526	8.77	0.44	12	0.03	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.90	N	080010	500	50 억	130425	N	N	N	N
42	20250324	090657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	0	3	0.00	836220	154	1.45	5430	5430	5430	7050	3810	5430	5430.00	1.33	-20	5556	5492	5386	5322	5216	5525	5355	50	1620	500	4010	10	1	9835071	534	8.90	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5560	-2.34	20250228	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.90	N	080010	500	50 억	130425	N	N	N	N
43	20250321	160711	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	130	2	2.45	57468850	10644	402.42	5300	5450	5280	6890	3710	5300	5399.18	1.28	-125	5360	5330	5300	5270	5240	5315	5255	50	1590	500	3920	10	1	9835071	534	8.90	0.44	12	0.11	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5560	-2.34	20250228	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.89	N	080010	500	50 억	125597	N	N	N	N
44	20250321	150656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	120	2	2.26	48861860	9058	342.46	5300	5450	5280	6890	3710	5300	5394.33	1.28	-99	5360	5330	5300	5270	5240	5315	5255	50	1590	500	3920	10	1	9835071	533	8.89	0.44	12	0.09	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5560	-2.52	20250228	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.89	N	080010	500	50 억	125597	N	N	N	N
45	20250321	140656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	100	2	1.89	45890320	8508	321.66	5300	5450	5280	6890	3710	5300	5393.78	1.28	-95	5360	5330	5300	5270	5240	5315	5255	50	1590	500	3920	10	1	9835071	531	8.85	0.44	12	0.09	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.89	N	080010	500	50 억	125597	N	N	N	N
46	20250321	130656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	80	2	1.51	45038830	8350	315.69	5300	5450	5280	6890	3710	5300	5393.87	1.28	-102	5360	5330	5300	5270	5240	5315	5255	50	1590	500	3920	10	1	9835071	529	8.82	0.44	12	0.08	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5560	-3.24	20250228	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.89	N	080010	500	50 억	125597	N	N	N	N
47	20250321	120658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	90	2	1.70	44629670	8274	312.82	5300	5450	5280	6890	3710	5300	5393.97	1.28	-92	5360	5330	5300	5270	5240	5315	5255	50	1590	500	3920	10	1	9835071	530	8.84	0.44	12	0.08	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.89	N	080010	500	50 억	125597	N	N	N	N
48	20250321	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	70	2	1.32	41419790	7676	290.21	5300	5450	5280	6890	3710	5300	5396.01	1.28	-160	5360	5330	5300	5270	5240	5315	5255	50	1590	500	3920	10	1	9835071	528	8.80	0.44	12	0.08	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5560	-3.42	20250228	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.89	N	080010	500	50 억	125597	N	N	N	N
49	20250321	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	130	2	2.45	33675570	6236	235.77	5300	5450	5280	6890	3710	5300	5400.19	1.28	-188	5360	5330	5300	5270	5240	5315	5255	50	1590	500	3920	10	1	9835071	534	8.90	0.44	12	0.06	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5560	-2.34	20250228	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.89	N	080010	500	50 억	125597	N	N	N	N
50	20250321	090700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	60	2	1.13	2966640	558	21.10	5300	5360	5280	6890	3710	5300	5316.56	1.28	-115	5360	5330	5300	5270	5240	5315	5255	50	1590	500	3920	10	1	9835071	527	8.79	0.44	12	0.01	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5560	-3.60	20250228	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.89	N	080010	500	50 억	125597	N	N	N	N
51	20250320	160949	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	13960510	2645	36.15	5330	5330	5270	6920	3740	5330	5278.08	1.28	100	5390	5360	5300	5270	5210	5375	5285	50	1590	500	3940	10	1	9835071	521	8.69	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.89	N	080010	500	50 억	125495	N	N	N	N
52	20250320	150655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-60	5	-1.13	13700810	2596	35.48	5330	5330	5270	6920	3740	5330	5277.66	1.28	102	5390	5360	5300	5270	5210	5375	5285	50	1590	500	3940	10	1	9835071	518	8.64	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	0.89	N	080010	500	50 억	125495	N	N	N	N
53	20250320	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	3555220	671	9.17	5330	5330	5290	6920	3740	5330	5298.39	1.28	52	5390	5360	5300	5270	5210	5375	5285	50	1590	500	3940	10	1	9835071	520	8.67	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.89	N	080010	500	50 억	125495	N	N	N	N
54	20250320	130657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-20	5	-0.38	1537970	290	3.96	5330	5330	5290	6920	3740	5330	5303.34	1.28	2	5390	5360	5300	5270	5210	5375	5285	50	1590	500	3940	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.03	4825	20241209	10.05	5560	-4.50	20250228	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	0.89	N	080010	500	50 억	125495	N	N	N	N
55	20250320	120654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-20	5	-0.38	1410720	266	3.64	5330	5330	5290	6920	3740	5330	5303.46	1.28	2	5390	5360	5300	5270	5210	5375	5285	50	1590	500	3940	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.03	4825	20241209	10.05	5560	-4.50	20250228	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	0.89	N	080010	500	50 억	125495	N	N	N	N
56	20250320	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-20	5	-0.38	1389480	262	3.58	5330	5330	5290	6920	3740	5330	5303.36	1.28	2	5390	5360	5300	5270	5210	5375	5285	50	1590	500	3940	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.03	4825	20241209	10.05	5560	-4.50	20250228	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	0.89	N	080010	500	50 억	125495	N	N	N	N
57	20250320	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	1341790	253	3.46	5330	5330	5290	6920	3740	5330	5303.52	1.28	2	5390	5360	5300	5270	5210	5375	5285	50	1590	500	3940	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.89	N	080010	500	50 억	125495	N	N	N	N
58	20250320	090657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	0	3	0.00	5330	1	0.01	5330	5330	5330	6920	3740	5330	5330.00	1.28	0	5390	5360	5300	5270	5210	5375	5285	50	1590	500	3940	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.89	N	080010	500	50 억	125495	N	N	N	N
59	20250319	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	90	2	1.72	38793170	7317	200.91	5240	5330	5240	6810	3670	5240	5301.79	1.28	-23	5320	5280	5260	5220	5200	5270	5210	50	1570	500	3870	10	1	9835071	524	8.74	0.44	12	0.07	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.89	N	080010	500	50 억	125518	N	N	N	N
60	20250319	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	20	2	0.38	8167180	1555	42.70	5240	5260	5240	6810	3670	5240	5252.21	1.28	-12	5320	5280	5260	5220	5200	5270	5210	50	1570	500	3870	10	1	9835071	517	8.62	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.89	N	080010	500	50 억	125518	N	N	N	N
61	20250319	140655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	7751940	1476	40.53	5240	5260	5240	6810	3670	5240	5251.99	1.28	-15	5320	5280	5260	5220	5200	5270	5210	50	1570	500	3870	10	1	9835071	516	8.61	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.89	N	080010	500	50 억	125518	N	N	N	N
62	20250319	130654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	20	2	0.38	6879430	1310	35.97	5240	5260	5240	6810	3670	5240	5251.47	1.28	-15	5320	5280	5260	5220	5200	5270	5210	50	1570	500	3870	10	1	9835071	517	8.62	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.89	N	080010	500	50 억	125518	N	N	N	N
63	20250319	120653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	5837950	1112	30.53	5240	5260	5240	6810	3670	5240	5249.96	1.28	-18	5320	5280	5260	5220	5200	5270	5210	50	1570	500	3870	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.89	N	080010	500	50 억	125518	N	N	N	N
64	20250319	110653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	20	2	0.38	5233160	997	27.38	5240	5260	5240	6810	3670	5240	5248.91	1.28	-18	5320	5280	5260	5220	5200	5270	5210	50	1570	500	3870	10	1	9835071	517	8.62	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.89	N	080010	500	50 억	125518	N	N	N	N
65	20250319	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	20	2	0.38	2622990	500	13.73	5240	5260	5240	6810	3670	5240	5245.98	1.28	-18	5320	5280	5260	5220	5200	5270	5210	50	1570	500	3870	10	1	9835071	517	8.62	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.89	N	080010	500	50 억	125518	N	N	N	N
66	20250319	090656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	1676800	320	8.79	5240	5240	5240	6810	3670	5240	5240.00	1.28	-41	5320	5280	5260	5220	5200	5270	5210	50	1570	500	3870	10	1	9835071	515	8.59	0.43	12	0.00	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.89	N	080010	500	50 억	125518	N	N	N	N
67	20250318	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	19117030	3642	69.17	5250	5300	5240	6820	3680	5250	5249.05	1.21	-81	5356	5302	5276	5222	5196	5290	5210	50	1570	500	3880	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.89	N	080010	500	50 억	118661	N	N	N	N
68	20250318	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	20	2	0.38	17560750	3345	63.53	5250	5300	5240	6820	3680	5250	5249.85	1.21	-71	5356	5302	5276	5222	5196	5290	5210	50	1570	500	3880	10	1	9835071	518	8.64	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	0.89	N	080010	500	50 억	118661	N	N	N	N
69	20250318	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	10	2	0.19	17034760	3245	61.63	5250	5300	5240	6820	3680	5250	5249.54	1.21	22	5356	5302	5276	5222	5196	5290	5210	50	1570	500	3880	10	1	9835071	517	8.62	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.89	N	080010	500	50 억	118661	N	N	N	N
70	20250318	130650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	13753240	2619	49.74	5250	5300	5240	6820	3680	5250	5251.33	1.21	105	5356	5302	5276	5222	5196	5290	5210	50	1570	500	3880	10	1	9835071	515	8.59	0.43	12	0.03	610.00	12236.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.89	N	080010	500	50 억	118661	N	N	N	N
71	20250318	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	6874630	1308	24.84	5250	5300	5250	6820	3680	5250	5255.83	1.21	38	5356	5302	5276	5222	5196	5290	5210	50	1570	500	3880	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.89	N	080010	500	50 억	118661	N	N	N	N
72	20250318	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	40	2	0.76	844650	160	3.04	5250	5300	5250	6820	3680	5250	5279.06	1.21	-1	5356	5302	5276	5222	5196	5290	5210	50	1570	500	3880	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.89	N	080010	500	50 억	118661	N	N	N	N
73	20250318	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	40	2	0.76	601970	114	2.17	5250	5300	5250	6820	3680	5250	5280.44	1.21	-3	5356	5302	5276	5222	5196	5290	5210	50	1570	500	3880	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.89	N	080010	500	50 억	118661	N	N	N	N
74	20250318	090654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	50	2	0.95	157950	30	0.57	5250	5300	5250	6820	3680	5250	5265.00	1.21	-3	5356	5302	5276	5222	5196	5290	5210	50	1570	500	3880	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.89	N	080010	500	50 억	118661	N	N	N	N
75	20250317	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-30	5	-0.57	27754280	5263	74.92	5330	5330	5250	6860	3700	5280	5273.47	1.21	-30	5373	5326	5303	5256	5233	5315	5245	50	1580	500	3900	10	1	9835071	516	8.61	0.43	12	0.05	610.00	12236.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.89	N	080010	500	50 억	118691	N	N	N	N
76	20250317	150649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	17374890	3286	46.78	5330	5330	5280	6860	3700	5280	5287.55	1.21	-30	5373	5326	5303	5256	5233	5315	5245	50	1580	500	3900	10	1	9835071	523	8.72	0.43	12	0.03	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.89	N	080010	500	50 억	118691	N	N	N	N
77	20250317	140650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	9061850	1712	24.37	5330	5330	5280	6860	3700	5280	5293.14	1.21	-13	5373	5326	5303	5256	5233	5315	5245	50	1580	500	3900	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.89	N	080010	500	50 억	118691	N	N	N	N
78	20250317	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	9056530	1711	24.36	5330	5330	5280	6860	3700	5280	5293.12	1.21	-13	5373	5326	5303	5256	5233	5315	5245	50	1580	500	3900	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.89	N	080010	500	50 억	118691	N	N	N	N
79	20250317	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	4826230	910	12.95	5330	5330	5280	6860	3700	5280	5303.55	1.21	-13	5373	5326	5303	5256	5233	5315	5245	50	1580	500	3900	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.89	N	080010	500	50 억	118691	N	N	N	N
80	20250317	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	3735630	705	10.04	5330	5330	5280	6860	3700	5280	5298.77	1.21	-13	5373	5326	5303	5256	5233	5315	5245	50	1580	500	3900	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.89	N	080010	500	50 억	118691	N	N	N	N
81	20250317	100649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	548760	103	1.47	5330	5330	5290	6860	3700	5280	5327.77	1.21	-13	5373	5326	5303	5256	5233	5315	5245	50	1580	500	3900	10	1	9835071	523	8.72	0.43	12	0.00	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.89	N	080010	500	50 억	118691	N	N	N	N
82	20250317	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	484910	91	1.30	5330	5330	5290	6860	3700	5280	5328.68	1.21	-13	5373	5326	5303	5256	5233	5315	5245	50	1580	500	3900	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.89	N	080010	500	50 억	118691	N	N	N	N
83	20250314	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-30	5	-0.56	37239280	7018	213.25	5350	5350	5280	6900	3720	5310	5306.27	1.21	1731	5343	5326	5303	5286	5263	5335	5295	50	1590	500	3920	10	1	9835071	519	8.66	0.43	12	0.07	610.00	12236.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.91	N	080010	500	50 억	118754	N	N	N	N
84	20250314	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	10	2	0.19	35479080	6685	203.13	5350	5350	5280	6900	3720	5310	5307.27	1.21	2041	5343	5326	5303	5286	5263	5335	5295	50	1590	500	3920	10	1	9835071	523	8.72	0.43	12	0.07	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.91	N	080010	500	50 억	118754	N	N	N	N
85	20250314	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	0	3	0.00	35160080	6625	201.31	5350	5350	5280	6900	3720	5310	5307.18	1.21	2077	5343	5326	5303	5286	5263	5335	5295	50	1590	500	3920	10	1	9835071	522	8.70	0.43	12	0.07	610.00	12236.00	6400	20240712	-17.03	4825	20241209	10.05	5560	-4.50	20250228	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	0.91	N	080010	500	50 억	118754	N	N	N	N
86	20250314	130646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	20	2	0.38	7231520	1362	41.39	5350	5350	5300	6900	3720	5310	5309.49	1.21	-10	5343	5326	5303	5286	5263	5335	5295	50	1590	500	3920	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.91	N	080010	500	50 억	118754	N	N	N	N
87	20250314	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	0	3	0.00	6453380	1216	36.95	5350	5350	5300	6900	3720	5310	5307.06	1.21	-10	5343	5326	5303	5286	5263	5335	5295	50	1590	500	3920	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.03	4825	20241209	10.05	5560	-4.50	20250228	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	0.91	N	080010	500	50 억	118754	N	N	N	N
88	20250314	110647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	30	2	0.56	1099870	206	6.26	5350	5350	5310	6900	3720	5310	5339.17	1.21	-10	5343	5326	5303	5286	5263	5335	5295	50	1590	500	3920	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.56	4825	20241209	10.67	5560	-3.96	20250228	5070	5.33	20250103	6400	-16.56	20240712	4825	10.67	20241209	0.91	N	080010	500	50 억	118754	N	N	N	N
89	20250314	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	30	2	0.56	373630	70	2.13	5350	5350	5310	6900	3720	5310	5337.57	1.21	-10	5343	5326	5303	5286	5263	5335	5295	50	1590	500	3920	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.56	4825	20241209	10.67	5560	-3.96	20250228	5070	5.33	20250103	6400	-16.56	20240712	4825	10.67	20241209	0.91	N	080010	500	50 억	118754	N	N	N	N
90	20250314	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	40	2	0.75	69550	13	0.40	5350	5350	5350	6900	3720	5310	5350.00	1.21	-1	5343	5326	5303	5286	5263	5335	5295	50	1590	500	3920	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.91	N	080010	500	50 억	118754	N	N	N	N
91	20250313	160643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	20	2	0.38	17398420	3291	38.83	5290	5320	5280	6870	3710	5290	5286.67	1.13	80	5383	5336	5313	5266	5243	5325	5255	50	1580	500	3910	10	1	9835071	522	8.70	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.03	4825	20241209	10.05	5560	-4.50	20250228	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	0.91	N	080010	500	50 억	111261	N	N	N	N
92	20250313	150644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	13150410	2489	29.37	5290	5320	5280	6870	3710	5290	5283.41	1.13	179	5383	5336	5313	5266	5243	5325	5255	50	1580	500	3910	10	1	9835071	520	8.67	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	111261	N	N	N	N
93	20250313	140643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	12970550	2455	28.96	5290	5320	5280	6870	3710	5290	5283.32	1.13	179	5383	5336	5313	5266	5243	5325	5255	50	1580	500	3910	10	1	9835071	519	8.66	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.91	N	080010	500	50 억	111261	N	N	N	N
94	20250313	130644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	10504680	1988	23.45	5290	5320	5280	6870	3710	5290	5284.04	1.13	-8	5383	5336	5313	5266	5243	5325	5255	50	1580	500	3910	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	111261	N	N	N	N
95	20250313	120644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	6417620	1214	14.32	5290	5320	5280	6870	3710	5290	5286.34	1.13	-8	5383	5336	5313	5266	5243	5325	5255	50	1580	500	3910	10	1	9835071	519	8.66	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.91	N	080010	500	50 억	111261	N	N	N	N
96	20250313	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	10	2	0.19	3364170	636	7.50	5290	5320	5280	6870	3710	5290	5289.58	1.13	-8	5383	5336	5313	5266	5243	5325	5255	50	1580	500	3910	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.91	N	080010	500	50 억	111261	N	N	N	N
97	20250313	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	2547970	482	5.69	5290	5320	5280	6870	3710	5290	5286.24	1.13	-8	5383	5336	5313	5266	5243	5325	5255	50	1580	500	3910	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.91	N	080010	500	50 억	111261	N	N	N	N
98	20250313	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	30	2	0.57	402580	76	0.90	5290	5320	5290	6870	3710	5290	5297.11	1.13	-8	5383	5336	5313	5266	5243	5325	5255	50	1580	500	3910	10	1	9835071	523	8.72	0.43	12	0.00	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.91	N	080010	500	50 억	111261	N	N	N	N
99	20250312	160640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	44979610	8474	261.14	5330	5360	5290	6920	3740	5330	5307.95	1.15	-2099	5356	5342	5316	5302	5276	5350	5310	50	1590	500	3940	10	1	9835071	520	8.67	0.43	12	0.09	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.92	N	080010	500	50 억	113433	N	N	N	N
100	20250312	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	43179680	8134	250.66	5330	5360	5290	6920	3740	5330	5308.54	1.15	-2092	5356	5342	5316	5302	5276	5350	5310	50	1590	500	3940	10	1	9835071	521	8.69	0.43	12	0.08	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.92	N	080010	500	50 억	113433	N	N	N	N
101	20250312	140640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	40866610	7697	237.20	5330	5360	5290	6920	3740	5330	5309.42	1.15	-1789	5356	5342	5316	5302	5276	5350	5310	50	1590	500	3940	10	1	9835071	520	8.67	0.43	12	0.08	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.92	N	080010	500	50 억	113433	N	N	N	N
102	20250312	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	23726200	4458	137.38	5330	5360	5290	6920	3740	5330	5322.16	1.15	-1384	5356	5342	5316	5302	5276	5350	5310	50	1590	500	3940	10	1	9835071	520	8.67	0.43	12	0.05	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.92	N	080010	500	50 억	113433	N	N	N	N
103	20250312	120642	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	15406390	2888	89.00	5330	5360	5300	6920	3740	5330	5334.62	1.15	-1095	5356	5342	5316	5302	5276	5350	5310	50	1590	500	3940	10	1	9835071	521	8.69	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.92	N	080010	500	50 억	113433	N	N	N	N
104	20250312	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-10	5	-0.19	13395150	2509	77.32	5330	5360	5310	6920	3740	5330	5338.84	1.15	-736	5356	5342	5316	5302	5276	5350	5310	50	1590	500	3940	10	1	9835071	523	8.72	0.43	12	0.03	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.92	N	080010	500	50 억	113433	N	N	N	N
105	20250312	100638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-10	5	-0.19	11611650	2174	67.00	5330	5360	5310	6920	3740	5330	5341.15	1.15	-414	5356	5342	5316	5302	5276	5350	5310	50	1590	500	3940	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.92	N	080010	500	50 억	113433	N	N	N	N
106	20250312	090643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	0	3	0.00	42640	8	0.25	5330	5330	5330	6920	3740	5330	5330.00	1.15	-1	5356	5342	5316	5302	5276	5350	5310	50	1590	500	3940	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.92	N	080010	500	50 억	113433	N	N	N	N
107	20250311	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	17218830	3245	53.01	5330	5330	5290	6950	3750	5350	5306.27	1.15	8	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	524	8.74	0.44	12	0.03	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.87	N	080010	500	50 억	113425	N	N	N	N
108	20250311	150637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-30	5	-0.56	15609170	2943	48.07	5330	5330	5290	6950	3750	5350	5303.83	1.15	8	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	523	8.72	0.43	12	0.03	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.87	N	080010	500	50 억	113425	N	N	N	N
109	20250311	140637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-60	5	-1.12	14837770	2798	45.70	5330	5330	5290	6950	3750	5350	5302.99	1.15	8	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	520	8.67	0.43	12	0.03	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.87	N	080010	500	50 억	113425	N	N	N	N
110	20250311	130637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-30	5	-0.56	10173580	1917	31.31	5330	5330	5290	6950	3750	5350	5307.03	1.15	8	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.87	N	080010	500	50 억	113425	N	N	N	N
111	20250311	120636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-40	5	-0.75	9966150	1878	30.68	5330	5330	5290	6950	3750	5350	5306.79	1.15	8	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.03	4825	20241209	10.05	5560	-4.50	20250228	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	0.87	N	080010	500	50 억	113425	N	N	N	N
112	20250311	110636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-60	5	-1.12	9567840	1803	29.45	5330	5330	5290	6950	3750	5350	5306.62	1.15	8	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.87	N	080010	500	50 억	113425	N	N	N	N
113	20250311	100638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-50	5	-0.93	3945450	742	12.12	5330	5330	5300	6950	3750	5350	5317.32	1.15	8	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.87	N	080010	500	50 억	113425	N	N	N	N
114	20250311	090638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	585720	110	1.80	5330	5330	5320	6950	3750	5350	5324.73	1.15	0	5436	5392	5346	5302	5256	5415	5325	50	1600	500	3950	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.87	N	080010	500	50 억	113425	N	N	N	N
115	20250310	160631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-50	5	-0.93	32604680	6122	41.09	5340	5390	5300	7020	3780	5400	5325.82	1.15	-28	5480	5440	5360	5320	5240	5460	5340	50	1620	500	3990	10	1	9835071	526	8.77	0.44	12	0.06	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.86	N	080010	500	50 억	113453	N	N	N	N
116	20250310	150635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-50	5	-0.93	32064330	6021	40.41	5340	5390	5300	7020	3780	5400	5325.42	1.15	-28	5480	5440	5360	5320	5240	5460	5340	50	1620	500	3990	10	1	9835071	526	8.77	0.44	12	0.06	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.86	N	080010	500	50 억	113453	N	N	N	N
117	20250310	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-50	5	-0.93	28756570	5402	36.26	5340	5390	5300	7020	3780	5400	5323.32	1.15	-28	5480	5440	5360	5320	5240	5460	5340	50	1620	500	3990	10	1	9835071	526	8.77	0.44	12	0.05	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.86	N	080010	500	50 억	113453	N	N	N	N
118	20250310	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-50	5	-0.93	25661430	4822	32.37	5340	5390	5300	7020	3780	5400	5321.74	1.15	-28	5480	5440	5360	5320	5240	5460	5340	50	1620	500	3990	10	1	9835071	526	8.77	0.44	12	0.05	610.00	12236.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	0.86	N	080010	500	50 억	113453	N	N	N	N
119	20250310	120632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-40	5	-0.74	24650280	4633	31.10	5340	5390	5300	7020	3780	5400	5320.59	1.15	-28	5480	5440	5360	5320	5240	5460	5340	50	1620	500	3990	10	1	9835071	527	8.79	0.44	12	0.05	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5560	-3.60	20250228	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.86	N	080010	500	50 억	113453	N	N	N	N
120	20250310	110631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-10	5	-0.19	803040	150	1.01	5340	5390	5340	7020	3780	5400	5353.60	1.15	-8	5480	5440	5360	5320	5240	5460	5340	50	1620	500	3990	10	1	9835071	530	8.84	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.86	N	080010	500	50 억	113453	N	N	N	N
121	20250310	100633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-20	5	-0.37	620290	116	0.78	5340	5380	5340	7020	3780	5400	5347.33	1.15	-8	5480	5440	5360	5320	5240	5460	5340	50	1620	500	3990	10	1	9835071	529	8.82	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5560	-3.24	20250228	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.86	N	080010	500	50 억	113453	N	N	N	N
122	20250310	090633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-20	5	-0.37	614910	115	0.77	5340	5380	5340	7020	3780	5400	5347.04	1.15	-8	5480	5440	5360	5320	5240	5460	5340	50	1620	500	3990	10	1	9835071	529	8.82	0.44	12	0.00	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5560	-3.24	20250228	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.86	N	080010	500	50 억	113453	N	N	N	N
123	20250307	160631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	40	2	0.75	79187110	14843	237.56	5340	5400	5280	6960	3760	5360	5334.09	1.15	-54	5493	5426	5393	5326	5293	5410	5310	50	1600	500	3960	10	1	9835071	531	8.85	0.44	12	0.15	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.86	N	080010	500	50 억	113505	N	N	N	N
124	20250307	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-80	5	-1.49	50509010	9517	152.32	5340	5360	5280	6960	3760	5360	5307.24	1.15	166	5493	5426	5393	5326	5293	5410	5310	50	1600	500	3960	10	1	9835071	519	8.66	0.43	12	0.10	610.00	12236.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.86	N	080010	500	50 억	113505	N	N	N	N
125	20250307	140632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-30	5	-0.56	37666950	7090	113.48	5340	5360	5290	6960	3760	5360	5312.69	1.15	45	5493	5426	5393	5326	5293	5410	5310	50	1600	500	3960	10	1	9835071	524	8.74	0.44	12	0.07	610.00	12236.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.86	N	080010	500	50 억	113505	N	N	N	N
126	20250307	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-60	5	-1.12	30799280	5796	92.77	5340	5360	5300	6960	3760	5360	5313.89	1.15	74	5493	5426	5393	5326	5293	5410	5310	50	1600	500	3960	10	1	9835071	521	8.69	0.43	12	0.06	610.00	12236.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.86	N	080010	500	50 억	113505	N	N	N	N
127	20250307	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-20	5	-0.37	16421860	3087	49.41	5340	5360	5310	6960	3760	5360	5319.68	1.15	84	5493	5426	5393	5326	5293	5410	5310	50	1600	500	3960	10	1	9835071	525	8.75	0.44	12	0.03	610.00	12236.00	6400	20240712	-16.56	4825	20241209	10.67	5560	-3.96	20250228	5070	5.33	20250103	6400	-16.56	20240712	4825	10.67	20241209	0.86	N	080010	500	50 억	113505	N	N	N	N
128	20250307	110632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-50	5	-0.93	11065420	2079	33.27	5340	5360	5310	6960	3760	5360	5322.47	1.15	7	5493	5426	5393	5326	5293	5410	5310	50	1600	500	3960	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6400	20240712	-17.03	4825	20241209	10.05	5560	-4.50	20250228	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	0.86	N	080010	500	50 억	113505	N	N	N	N
129	20250307	100630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-40	5	-0.75	5660580	1062	17.00	5340	5360	5310	6960	3760	5360	5330.11	1.15	7	5493	5426	5393	5326	5293	5410	5310	50	1600	500	3960	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	0.86	N	080010	500	50 억	113505	N	N	N	N
130	20250307	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-20	5	-0.37	416520	78	1.25	5340	5340	5340	6960	3760	5360	5340.00	1.15	0	5493	5426	5393	5326	5293	5410	5310	50	1600	500	3960	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6400	20240712	-16.56	4825	20241209	10.67	5560	-3.96	20250228	5070	5.33	20250103	6400	-16.56	20240712	4825	10.67	20241209	0.86	N	080010	500	50 억	113505	N	N	N	N
131	20250306	160629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-90	5	-1.65	33446610	6211	70.11	5460	5460	5360	7080	3820	5450	5385.06	1.08	-123	5576	5512	5426	5362	5276	5545	5395	50	1630	500	4030	10	1	9835071	527	8.79	0.44	12	0.06	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5560	-3.60	20250228	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.87	N	080010	500	50 억	106628	N	N	N	N
132	20250306	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-70	5	-1.28	22463470	4164	47.00	5460	5460	5380	7080	3820	5450	5394.69	1.08	-115	5576	5512	5426	5362	5276	5545	5395	50	1630	500	4030	10	1	9835071	529	8.82	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5560	-3.24	20250228	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.87	N	080010	500	50 억	106628	N	N	N	N
133	20250306	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-60	5	-1.10	18642380	3454	38.99	5460	5460	5380	7080	3820	5450	5397.33	1.08	-37	5576	5512	5426	5362	5276	5545	5395	50	1630	500	4030	10	1	9835071	530	8.84	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	106628	N	N	N	N
134	20250306	130629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-60	5	-1.10	14402050	2667	30.10	5460	5460	5390	7080	3820	5450	5400.09	1.08	-37	5576	5512	5426	5362	5276	5545	5395	50	1630	500	4030	10	1	9835071	530	8.84	0.44	12	0.03	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	106628	N	N	N	N
135	20250306	120627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	-30	5	-0.55	9801120	1814	20.48	5460	5460	5390	7080	3820	5450	5403.04	1.08	-37	5576	5512	5426	5362	5276	5545	5395	50	1630	500	4030	10	1	9835071	533	8.89	0.44	12	0.02	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5560	-2.52	20250228	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.87	N	080010	500	50 억	106628	N	N	N	N
136	20250306	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-50	5	-0.92	6092730	1127	12.72	5460	5460	5390	7080	3820	5450	5406.15	1.08	-37	5576	5512	5426	5362	5276	5545	5395	50	1630	500	4030	10	1	9835071	531	8.85	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	0.87	N	080010	500	50 억	106628	N	N	N	N
137	20250306	100627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-10	5	-0.18	4321180	799	9.02	5460	5460	5390	7080	3820	5450	5408.24	1.08	-34	5576	5512	5426	5362	5276	5545	5395	50	1630	500	4030	10	1	9835071	535	8.92	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.00	4825	20241209	12.75	5560	-2.16	20250228	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	0.87	N	080010	500	50 억	106628	N	N	N	N
138	20250306	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	0	3	0.00	911290	167	1.89	5460	5460	5450	7080	3820	5450	5456.83	1.08	-64	5576	5512	5426	5362	5276	5545	5395	50	1630	500	4030	10	1	9835071	536	8.93	0.45	12	0.00	610.00	12236.00	6400	20240712	-14.84	4825	20241209	12.95	5560	-1.98	20250228	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	0.87	N	080010	500	50 억	106628	N	N	N	N
139	20250305	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	60	2	1.11	47859935	8854	38.29	5390	5490	5340	7000	3780	5390	5405.46	1.09	-132	5590	5490	5400	5300	5210	5445	5255	50	1610	500	3980	10	1	9835071	536	8.93	0.45	12	0.09	610.00	12236.00	6400	20240712	-14.84	4825	20241209	12.95	5560	-1.98	20250228	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	0.87	N	080010	500	50 억	106760	N	N	N	N
140	20250305	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	20	2	0.37	37139365	6878	29.74	5390	5490	5340	7000	3780	5390	5399.73	1.09	-56	5590	5490	5400	5300	5210	5445	5255	50	1610	500	3980	10	1	9835071	532	8.87	0.44	12	0.07	610.00	12236.00	6400	20240712	-15.47	4825	20241209	12.12	5560	-2.70	20250228	5070	6.71	20250103	6400	-15.47	20240712	4825	12.12	20241209	0.87	N	080010	500	50 억	106760	N	N	N	N
141	20250305	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	0	3	0.00	32266245	5974	25.83	5390	5490	5340	7000	3780	5390	5401.11	1.09	-110	5590	5490	5400	5300	5210	5445	5255	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.06	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	106760	N	N	N	N
142	20250305	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	0	3	0.00	19774265	3646	15.77	5390	5490	5390	7000	3780	5390	5423.55	1.09	-102	5590	5490	5400	5300	5210	5445	5255	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.04	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	106760	N	N	N	N
143	20250305	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	0	3	0.00	17240945	3176	13.73	5390	5490	5390	7000	3780	5390	5428.51	1.09	-102	5590	5490	5400	5300	5210	5445	5255	50	1610	500	3980	10	1	9835071	530	8.84	0.44	12	0.03	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	106760	N	N	N	N
144	20250305	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	30	2	0.56	15472395	2848	12.32	5390	5490	5390	7000	3780	5390	5432.72	1.09	-102	5590	5490	5400	5300	5210	5445	5255	50	1610	500	3980	10	1	9835071	533	8.89	0.44	12	0.03	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5560	-2.52	20250228	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.87	N	080010	500	50 억	106760	N	N	N	N
145	20250305	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	30	2	0.56	12219825	2247	9.72	5390	5490	5390	7000	3780	5390	5438.28	1.09	-86	5590	5490	5400	5300	5210	5445	5255	50	1610	500	3980	10	1	9835071	533	8.89	0.44	12	0.02	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5560	-2.52	20250228	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.87	N	080010	500	50 억	106760	N	N	N	N
146	20250305	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	30	2	0.56	3389720	627	2.71	5390	5420	5390	7000	3780	5390	5406.25	1.09	90	5590	5490	5400	5300	5210	5445	5255	50	1610	500	3980	10	1	9835071	533	8.89	0.44	12	0.01	610.00	12236.00	6400	20240712	-15.31	4825	20241209	12.33	5560	-2.52	20250228	5070	6.90	20250103	6400	-15.31	20240712	4825	12.33	20241209	0.87	N	080010	500	50 억	106760	N	N	N	N
147	20250304	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-80	5	-1.46	124508280	23126	34.34	5470	5500	5310	7110	3830	5470	5383.91	1.08	39	5663	5566	5463	5366	5263	5615	5415	50	1640	500	4040	10	1	9835071	530	8.84	0.44	12	0.24	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	106587	N	N	N	N
148	20250304	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	-40	5	-0.73	111110950	20646	30.66	5470	5500	5310	7110	3830	5470	5381.72	1.08	179	5663	5566	5463	5366	5263	5615	5415	50	1640	500	4040	10	1	9835071	534	8.90	0.44	12	0.21	610.00	12236.00	6400	20240712	-15.16	4825	20241209	12.54	5560	-2.34	20250228	5070	7.10	20250103	6400	-15.16	20240712	4825	12.54	20241209	0.87	N	080010	500	50 억	106587	N	N	N	N
149	20250304	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-100	5	-1.83	98486580	18315	27.20	5470	5500	5310	7110	3830	5470	5377.37	1.08	220	5663	5566	5463	5366	5263	5615	5415	50	1640	500	4040	10	1	9835071	528	8.80	0.44	12	0.19	610.00	12236.00	6400	20240712	-16.09	4825	20241209	11.30	5560	-3.42	20250228	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	0.87	N	080010	500	50 억	106587	N	N	N	N
150	20250304	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-110	5	-2.01	95934310	17840	26.49	5470	5500	5310	7110	3830	5470	5377.48	1.08	237	5663	5566	5463	5366	5263	5615	5415	50	1640	500	4040	10	1	9835071	527	8.79	0.44	12	0.18	610.00	12236.00	6400	20240712	-16.25	4825	20241209	11.09	5560	-3.60	20250228	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	0.87	N	080010	500	50 억	106587	N	N	N	N
151	20250304	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-80	5	-1.46	88033240	16370	24.31	5470	5500	5310	7110	3830	5470	5377.72	1.08	-35	5663	5566	5463	5366	5263	5615	5415	50	1640	500	4040	10	1	9835071	530	8.84	0.44	12	0.17	610.00	12236.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	0.87	N	080010	500	50 억	106587	N	N	N	N
152	20250304	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-90	5	-1.65	77842910	14470	21.49	5470	5500	5310	7110	3830	5470	5379.61	1.08	-2	5663	5566	5463	5366	5263	5615	5415	50	1640	500	4040	10	1	9835071	529	8.82	0.44	12	0.15	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5560	-3.24	20250228	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.87	N	080010	500	50 억	106587	N	N	N	N
153	20250304	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-90	5	-1.65	73026010	13574	20.16	5470	5500	5310	7110	3830	5470	5379.84	1.08	-4	5663	5566	5463	5366	5263	5615	5415	50	1640	500	4040	10	1	9835071	529	8.82	0.44	12	0.14	610.00	12236.00	6400	20240712	-15.94	4825	20241209	11.50	5560	-3.24	20250228	5070	6.11	20250103	6400	-15.94	20240712	4825	11.50	20241209	0.87	N	080010	500	50 억	106587	N	N	N	N
154	20250304	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	30	2	0.55	4394010	803	1.19	5470	5500	5430	7110	3830	5470	5471.99	1.08	-187	5663	5566	5463	5366	5263	5615	5415	50	1640	500	4040	10	1	9835071	541	9.02	0.45	12	0.01	610.00	12236.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	0.87	N	080010	500	50 억	106587	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History