KissMeData/159580/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	160916	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-220	5	-4.17	895581550	176583	93.46	5220	5320	4990	6860	3700	5280	5071.74	1.63	0	-11833	5760	5520	5400	5160	5040	5460	5100	100	1580	500	3370	10	1	20032636	1014	105.42	1.24	12	0.88	48.00	4070.00	7290	20240618	-30.59	3805	20240909	32.98	6420	-21.18	20250226	4990	1.40	20250328	7290	-30.59	20240618	3805	32.98	20240909	5.38	N	159580	500	100 억		326940	N	N	0	N	00	N
3	20250328	150920	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-230	5	-4.36	845948030	166784	88.27	5220	5320	4990	6860	3700	5280	5072.12	1.63	0	-9271	5760	5520	5400	5160	5040	5460	5100	100	1580	500	3370	10	1	20032636	1012	105.21	1.24	12	0.83	48.00	4070.00	7290	20240618	-30.73	3805	20240909	32.72	6420	-21.34	20250226	4990	1.20	20250328	7290	-30.73	20240618	3805	32.72	20240909	5.38	N	159580	500	100 억		326940	N	N	0	N	00	N
4	20250328	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-220	5	-4.17	725187935	142684	75.52	5220	5320	5030	6860	3700	5280	5082.48	1.63	0	-8968	5760	5520	5400	5160	5040	5460	5100	100	1580	500	3370	10	1	20032636	1014	105.42	1.24	12	0.71	48.00	4070.00	7290	20240618	-30.59	3805	20240909	32.98	6420	-21.18	20250226	5030	0.60	20250328	7290	-30.59	20240618	3805	32.98	20240909	5.38	N	159580	500	100 억		326940	N	N	0	N	00	N
5	20250328	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-190	5	-3.60	623022355	122400	64.78	5220	5320	5030	6860	3700	5280	5090.05	1.63	0	-9717	5760	5520	5400	5160	5040	5460	5100	100	1580	500	3370	10	1	20032636	1020	106.04	1.25	12	0.61	48.00	4070.00	7290	20240618	-30.18	3805	20240909	33.77	6420	-20.72	20250226	5030	1.19	20250328	7290	-30.18	20240618	3805	33.77	20240909	5.38	N	159580	500	100 억		326940	N	N	0	N	00	N
6	20250328	120918	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-160	5	-3.03	491269845	96373	51.01	5220	5320	5030	6860	3700	5280	5097.59	1.63	0	-8811	5760	5520	5400	5160	5040	5460	5100	100	1580	500	3370	10	1	20032636	1026	106.67	1.26	12	0.48	48.00	4070.00	7290	20240618	-29.77	3805	20240909	34.56	6420	-20.25	20250226	5030	1.79	20250328	7290	-29.77	20240618	3805	34.56	20240909	5.38	N	159580	500	100 억		326940	N	N	0	N	00	N
7	20250328	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-170	5	-3.22	481578885	94468	50.00	5220	5320	5030	6860	3700	5280	5097.80	1.63	0	-8965	5760	5520	5400	5160	5040	5460	5100	100	1580	500	3370	10	1	20032636	1024	106.46	1.26	12	0.47	48.00	4070.00	7290	20240618	-29.90	3805	20240909	34.30	6420	-20.40	20250226	5030	1.59	20250328	7290	-29.90	20240618	3805	34.30	20240909	5.38	N	159580	500	100 억		326940	N	N	0	N	00	N
8	20250328	100922	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-250	5	-4.73	447714515	87808	46.47	5220	5320	5030	6860	3700	5280	5098.79	1.63	0	-8561	5760	5520	5400	5160	5040	5460	5100	100	1580	500	3370	10	1	20032636	1008	104.79	1.24	12	0.44	48.00	4070.00	7290	20240618	-31.00	3805	20240909	32.19	6420	-21.65	20250226	5030	0.00	20250328	7290	-31.00	20240618	3805	32.19	20240909	5.38	N	159580	500	100 억		326940	N	N	0	N	00	N
9	20250328	090926	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-170	5	-3.22	97550230	18879	9.99	5220	5320	5110	6860	3700	5280	5167.13	1.63	0	-3388	5760	5520	5400	5160	5040	5460	5100	100	1580	500	3370	10	1	20032636	1024	106.46	1.26	12	0.09	48.00	4070.00	7290	20240618	-29.90	3805	20240909	34.30	6420	-20.40	20250226	5040	1.39	20250321	7290	-29.90	20240618	3805	34.30	20240909	5.38	N	159580	500	100 억		326940	N	N	0	N	00	N
10	20250327	162153	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-170	5	-3.12	1020445345	185853	150.49	5560	5640	5280	7080	3820	5450	5490.85	1.85	0	-36369	5810	5630	5390	5210	4970	5720	5300	100	1630	500	3480	10	1	20032636	1058	110.00	1.30	12	0.93	48.00	4070.00	7290	20240618	-27.57	3805	20240909	38.76	6420	-17.76	20250226	5040	4.76	20250321	7290	-27.57	20240618	3805	38.76	20240909	5.34	N	159580	500	100 억		370105	N	N	0	N	00	N
11	20250327	150918	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-150	5	-2.75	1003541345	182661	147.91	5560	5640	5280	7080	3820	5450	5494.03	1.85	0	-35032	5810	5630	5390	5210	4970	5720	5300	100	1630	500	3480	10	1	20032636	1062	110.42	1.30	12	0.91	48.00	4070.00	7290	20240618	-27.30	3805	20240909	39.29	6420	-17.45	20250226	5040	5.16	20250321	7290	-27.30	20240618	3805	39.29	20240909	5.34	N	159580	500	100 억		370105	N	N	0	N	00	N
12	20250327	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-80	5	-1.47	974424025	177163	143.46	5560	5640	5320	7080	3820	5450	5500.18	1.85	0	-31944	5810	5630	5390	5210	4970	5720	5300	100	1630	500	3480	10	1	20032636	1076	111.88	1.32	12	0.88	48.00	4070.00	7290	20240618	-26.34	3805	20240909	41.13	6420	-16.36	20250226	5040	6.55	20250321	7290	-26.34	20240618	3805	41.13	20240909	5.34	N	159580	500	100 억		370105	N	N	0	N	00	N
13	20250327	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-120	5	-2.20	956231625	173754	140.70	5560	5640	5320	7080	3820	5450	5503.39	1.85	0	-29526	5810	5630	5390	5210	4970	5720	5300	100	1630	500	3480	10	1	20032636	1068	111.04	1.31	12	0.87	48.00	4070.00	7290	20240618	-26.89	3805	20240909	40.08	6420	-16.98	20250226	5040	5.75	20250321	7290	-26.89	20240618	3805	40.08	20240909	5.34	N	159580	500	100 억		370105	N	N	0	N	00	N
14	20250327	120923	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-110	5	-2.02	900702235	163363	132.28	5560	5640	5340	7080	3820	5450	5513.54	1.85	0	-25087	5810	5630	5390	5210	4970	5720	5300	100	1630	500	3480	10	1	20032636	1070	111.25	1.31	12	0.82	48.00	4070.00	7290	20240618	-26.75	3805	20240909	40.34	6420	-16.82	20250226	5040	5.95	20250321	7290	-26.75	20240618	3805	40.34	20240909	5.34	N	159580	500	100 억		370105	N	N	0	N	00	N
15	20250327	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	0	3	0.00	827441445	149761	121.27	5560	5640	5400	7080	3820	5450	5525.12	1.85	0	-21607	5810	5630	5390	5210	4970	5720	5300	100	1630	500	3480	10	1	20032636	1092	113.54	1.34	12	0.75	48.00	4070.00	7290	20240618	-25.24	3805	20240909	43.23	6420	-15.11	20250226	5040	8.13	20250321	7290	-25.24	20240618	3805	43.23	20240909	5.34	N	159580	500	100 억		370105	N	N	0	N	00	N
16	20250327	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	40	2	0.73	705310025	127305	103.08	5560	5640	5460	7080	3820	5450	5540.38	1.85	0	-14231	5810	5630	5390	5210	4970	5720	5300	100	1630	500	3480	10	1	20032636	1100	114.38	1.35	12	0.64	48.00	4070.00	7290	20240618	-24.69	3805	20240909	44.28	6420	-14.49	20250226	5040	8.93	20250321	7290	-24.69	20240618	3805	44.28	20240909	5.34	N	159580	500	100 억		370105	N	N	0	N	00	N
17	20250327	090919	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	160	2	2.94	289486980	52360	42.40	5560	5610	5460	7080	3820	5450	5528.92	1.85	0	-9204	5810	5630	5390	5210	4970	5720	5300	100	1630	500	3480	10	1	20032636	1124	116.88	1.38	12	0.26	48.00	4070.00	7290	20240618	-23.05	3805	20240909	47.44	6420	-12.62	20250226	5040	11.31	20250321	7290	-23.05	20240618	3805	47.44	20240909	5.34	N	159580	500	100 억		370105	N	N	0	N	00	N
18	20250326	160908	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	200	2	3.81	555936395	105457	259.46	5200	5570	5150	6820	3680	5250	5271.68	1.78	0	-16224	5456	5352	5246	5142	5036	5405	5195	100	1570	500	3360	10	1	20032636	1092	113.54	1.34	12	0.53	48.00	4070.00	7290	20240618	-25.24	3805	20240909	43.23	6420	-15.11	20250226	5040	8.13	20250321	7290	-25.24	20240618	3805	43.23	20240909	5.25	N	159580	500	100 억		356590	N	N	0	N	00	N
19	20250326	150911	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	0	3	0.00	345479405	66356	163.26	5200	5290	5150	6820	3680	5250	5206.45	1.78	0	-7616	5456	5352	5246	5142	5036	5405	5195	100	1570	500	3360	10	1	20032636	1052	109.38	1.29	12	0.33	48.00	4070.00	7290	20240618	-27.98	3805	20240909	37.98	6420	-18.22	20250226	5040	4.17	20250321	7290	-27.98	20240618	3805	37.98	20240909	5.25	N	159580	500	100 억		356590	N	N	0	N	00	N
20	20250326	140909	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-100	5	-1.90	264741255	50861	125.13	5200	5290	5150	6820	3680	5250	5205.19	1.78	0	-9769	5456	5352	5246	5142	5036	5405	5195	100	1570	500	3360	10	1	20032636	1032	107.29	1.27	12	0.25	48.00	4070.00	7290	20240618	-29.36	3805	20240909	35.35	6420	-19.78	20250226	5040	2.18	20250321	7290	-29.36	20240618	3805	35.35	20240909	5.25	N	159580	500	100 억		356590	N	N	0	N	00	N
21	20250326	130910	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-90	5	-1.71	224816695	43136	106.13	5200	5290	5160	6820	3680	5250	5211.81	1.78	0	-7189	5456	5352	5246	5142	5036	5405	5195	100	1570	500	3360	10	1	20032636	1034	107.50	1.27	12	0.22	48.00	4070.00	7290	20240618	-29.22	3805	20240909	35.61	6420	-19.63	20250226	5040	2.38	20250321	7290	-29.22	20240618	3805	35.61	20240909	5.25	N	159580	500	100 억		356590	N	N	0	N	00	N
22	20250326	120915	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-50	5	-0.95	200147510	38367	94.40	5200	5290	5160	6820	3680	5250	5216.66	1.78	0	-6834	5456	5352	5246	5142	5036	5405	5195	100	1570	500	3360	10	1	20032636	1042	108.33	1.28	12	0.19	48.00	4070.00	7290	20240618	-28.67	3805	20240909	36.66	6420	-19.00	20250226	5040	3.17	20250321	7290	-28.67	20240618	3805	36.66	20240909	5.25	N	159580	500	100 억		356590	N	N	0	N	00	N
23	20250326	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-20	5	-0.38	173815520	33295	81.92	5200	5290	5160	6820	3680	5250	5220.47	1.78	0	-7559	5456	5352	5246	5142	5036	5405	5195	100	1570	500	3360	10	1	20032636	1048	108.96	1.29	12	0.17	48.00	4070.00	7290	20240618	-28.26	3805	20240909	37.45	6420	-18.54	20250226	5040	3.77	20250321	7290	-28.26	20240618	3805	37.45	20240909	5.25	N	159580	500	100 억		356590	N	N	0	N	00	N
24	20250326	100911	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-60	5	-1.14	105340350	20246	49.81	5200	5290	5160	6820	3680	5250	5203.02	1.78	0	-1540	5456	5352	5246	5142	5036	5405	5195	100	1570	500	3360	10	1	20032636	1040	108.12	1.28	12	0.10	48.00	4070.00	7290	20240618	-28.81	3805	20240909	36.40	6420	-19.16	20250226	5040	2.98	20250321	7290	-28.81	20240618	3805	36.40	20240909	5.25	N	159580	500	100 억		356590	N	N	0	N	00	N
25	20250326	090911	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	10	2	0.19	49871150	9546	23.49	5200	5290	5190	6820	3680	5250	5224.30	1.78	0	6202	5456	5352	5246	5142	5036	5405	5195	100	1570	500	3360	10	1	20032636	1054	109.58	1.29	12	0.05	48.00	4070.00	7290	20240618	-27.85	3805	20240909	38.24	6420	-18.07	20250226	5040	4.37	20250321	7290	-27.85	20240618	3805	38.24	20240909	5.25	N	159580	500	100 억		356590	N	N	0	N	00	N
26	20250325	160905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	0	3	0.00	210321885	40249	41.66	5220	5350	5140	6820	3680	5250	5225.52	1.71	0	1528	5423	5336	5233	5146	5043	5380	5190	100	1570	500	3360	10	1	20032636	1052	109.38	1.29	12	0.20	48.00	4070.00	7290	20240618	-27.98	3805	20240909	37.98	6420	-18.22	20250226	5040	4.17	20250321	7290	-27.98	20240618	3805	37.98	20240909	5.31	N	159580	500	100 억		343269	N	N	0	N	00	N
27	20250325	150907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-10	5	-0.19	201565835	38579	39.93	5220	5350	5140	6820	3680	5250	5224.76	1.71	0	1582	5423	5336	5233	5146	5043	5380	5190	100	1570	500	3360	10	1	20032636	1050	109.17	1.29	12	0.19	48.00	4070.00	7290	20240618	-28.12	3805	20240909	37.71	6420	-18.38	20250226	5040	3.97	20250321	7290	-28.12	20240618	3805	37.71	20240909	5.31	N	159580	500	100 억		343269	N	N	0	N	00	N
28	20250325	140904	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-10	5	-0.19	183730265	35160	36.39	5220	5350	5140	6820	3680	5250	5225.55	1.71	0	400	5423	5336	5233	5146	5043	5380	5190	100	1570	500	3360	10	1	20032636	1050	109.17	1.29	12	0.18	48.00	4070.00	7290	20240618	-28.12	3805	20240909	37.71	6420	-18.38	20250226	5040	3.97	20250321	7290	-28.12	20240618	3805	37.71	20240909	5.31	N	159580	500	100 억		343269	N	N	0	N	00	N
29	20250325	130905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-10	5	-0.19	118448655	22561	23.35	5220	5350	5190	6820	3680	5250	5250.15	1.71	0	-1866	5423	5336	5233	5146	5043	5380	5190	100	1570	500	3360	10	1	20032636	1050	109.17	1.29	12	0.11	48.00	4070.00	7290	20240618	-28.12	3805	20240909	37.71	6420	-18.38	20250226	5040	3.97	20250321	7290	-28.12	20240618	3805	37.71	20240909	5.31	N	159580	500	100 억		343269	N	N	0	N	00	N
30	20250325	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-10	5	-0.19	117192245	22321	23.10	5220	5350	5190	6820	3680	5250	5250.31	1.71	0	-1860	5423	5336	5233	5146	5043	5380	5190	100	1570	500	3360	10	1	20032636	1050	109.17	1.29	12	0.11	48.00	4070.00	7290	20240618	-28.12	3805	20240909	37.71	6420	-18.38	20250226	5040	3.97	20250321	7290	-28.12	20240618	3805	37.71	20240909	5.31	N	159580	500	100 억		343269	N	N	0	N	00	N
31	20250325	110904	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	50	2	0.95	79965935	15188	15.72	5220	5350	5210	6820	3680	5250	5265.07	1.71	0	-2371	5423	5336	5233	5146	5043	5380	5190	100	1570	500	3360	10	1	20032636	1062	110.42	1.30	12	0.08	48.00	4070.00	7290	20240618	-27.30	3805	20240909	39.29	6420	-17.45	20250226	5040	5.16	20250321	7290	-27.30	20240618	3805	39.29	20240909	5.31	N	159580	500	100 억		343269	N	N	0	N	00	N
32	20250325	100915	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	10	2	0.19	44812115	8527	8.83	5220	5350	5210	6820	3680	5250	5255.32	1.71	0	-3240	5423	5336	5233	5146	5043	5380	5190	100	1570	500	3360	10	1	20032636	1054	109.58	1.29	12	0.04	48.00	4070.00	7290	20240618	-27.85	3805	20240909	38.24	6420	-18.07	20250226	5040	4.37	20250321	7290	-27.85	20240618	3805	38.24	20240909	5.31	N	159580	500	100 억		343269	N	N	0	N	00	N
33	20250325	090912	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	70	2	1.33	11060000	2088	2.16	5220	5350	5220	6820	3680	5250	5296.93	1.71	0	-614	5423	5336	5233	5146	5043	5380	5190	100	1570	500	3360	10	1	20032636	1066	110.83	1.31	12	0.01	48.00	4070.00	7290	20240618	-27.02	3805	20240909	39.82	6420	-17.13	20250226	5040	5.56	20250321	7290	-27.02	20240618	3805	39.82	20240909	5.31	N	159580	500	100 억		343269	N	N	0	N	00	N
34	20250324	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	502750070	96281	64.52	5240	5320	5130	6890	3710	5300	5221.54	1.73	0	-1148	5646	5472	5256	5082	4866	5560	5170	100	1590	500	3390	10	1	20032636	1052	109.38	1.29	12	0.48	48.00	4070.00	7290	20240618	-27.98	3805	20240909	37.98	6420	-18.22	20250226	5040	4.17	20250321	7290	-27.98	20240618	3805	37.98	20240909	5.34	N	159580	500	100 억		347254	N	N	0	N	00	N
35	20250324	150909	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-10	5	-0.19	476298920	91242	61.15	5240	5320	5130	6890	3710	5300	5220.17	1.73	0	-96	5646	5472	5256	5082	4866	5560	5170	100	1590	500	3390	10	1	20032636	1060	110.21	1.30	12	0.46	48.00	4070.00	7290	20240618	-27.43	3805	20240909	39.03	6420	-17.60	20250226	5040	4.96	20250321	7290	-27.43	20240618	3805	39.03	20240909	5.34	N	159580	500	100 억		347254	N	N	0	N	00	N
36	20250324	140910	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-30	5	-0.57	397260490	76317	51.15	5240	5310	5130	6890	3710	5300	5205.39	1.73	0	-2425	5646	5472	5256	5082	4866	5560	5170	100	1590	500	3390	10	1	20032636	1056	109.79	1.29	12	0.38	48.00	4070.00	7290	20240618	-27.71	3805	20240909	38.50	6420	-17.91	20250226	5040	4.56	20250321	7290	-27.71	20240618	3805	38.50	20240909	5.34	N	159580	500	100 억		347254	N	N	0	N	00	N
37	20250324	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-80	5	-1.51	381363200	73275	49.11	5240	5310	5130	6890	3710	5300	5204.54	1.73	0	-2245	5646	5472	5256	5082	4866	5560	5170	100	1590	500	3390	10	1	20032636	1046	108.75	1.28	12	0.37	48.00	4070.00	7290	20240618	-28.40	3805	20240909	37.19	6420	-18.69	20250226	5040	3.57	20250321	7290	-28.40	20240618	3805	37.19	20240909	5.34	N	159580	500	100 억		347254	N	N	0	N	00	N
38	20250324	120909	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	353207120	67863	45.48	5240	5310	5130	6890	3710	5300	5204.70	1.73	0	-1100	5646	5472	5256	5082	4866	5560	5170	100	1590	500	3390	10	1	20032636	1052	109.38	1.29	12	0.34	48.00	4070.00	7290	20240618	-27.98	3805	20240909	37.98	6420	-18.22	20250226	5040	4.17	20250321	7290	-27.98	20240618	3805	37.98	20240909	5.34	N	159580	500	100 억		347254	N	N	0	N	00	N
39	20250324	110907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-70	5	-1.32	328626050	63177	42.34	5240	5310	5130	6890	3710	5300	5201.66	1.73	0	2128	5646	5472	5256	5082	4866	5560	5170	100	1590	500	3390	10	1	20032636	1048	108.96	1.29	12	0.32	48.00	4070.00	7290	20240618	-28.26	3805	20240909	37.45	6420	-18.54	20250226	5040	3.77	20250321	7290	-28.26	20240618	3805	37.45	20240909	5.34	N	159580	500	100 억		347254	N	N	0	N	00	N
40	20250324	100904	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-10	5	-0.19	241064190	46477	31.15	5240	5290	5130	6890	3710	5300	5186.72	1.73	0	4624	5646	5472	5256	5082	4866	5560	5170	100	1590	500	3390	10	1	20032636	1060	110.21	1.30	12	0.23	48.00	4070.00	7290	20240618	-27.43	3805	20240909	39.03	6420	-17.60	20250226	5040	4.96	20250321	7290	-27.43	20240618	3805	39.03	20240909	5.34	N	159580	500	100 억		347254	N	N	0	N	00	N
41	20250324	090907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-150	5	-2.83	55727350	10790	7.23	5240	5250	5140	6890	3710	5300	5164.63	1.73	0	-2020	5646	5472	5256	5082	4866	5560	5170	100	1590	500	3390	10	1	20032636	1032	107.29	1.27	12	0.05	48.00	4070.00	7290	20240618	-29.36	3805	20240909	35.35	6420	-19.78	20250226	5040	2.18	20250321	7290	-29.36	20240618	3805	35.35	20240909	5.34	N	159580	500	100 억		347254	N	N	0	N	00	N
42	20250321	160921	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-80	5	-1.49	765125880	147734	153.38	5290	5430	5040	6990	3770	5380	5179.07	1.66	0	4545	5733	5556	5443	5266	5153	5500	5210	100	1610	500	3440	10	1	20032636	1062	110.42	1.30	12	0.74	48.00	4070.00	7290	20240618	-27.30	3805	20240909	39.29	6420	-17.45	20250226	5040	5.16	20250321	7290	-27.30	20240618	3805	39.29	20240909	5.03	N	159580	500	100 억		331594	N	N	0	N	00	N
43	20250321	150907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-140	5	-2.60	734905780	141979	147.40	5290	5430	5040	6990	3770	5380	5176.16	1.66	0	5854	5733	5556	5443	5266	5153	5500	5210	100	1610	500	3440	10	1	20032636	1050	109.17	1.29	12	0.71	48.00	4070.00	7290	20240618	-28.12	3805	20240909	37.71	6420	-18.38	20250226	5040	3.97	20250321	7290	-28.12	20240618	3805	37.71	20240909	5.03	N	159580	500	100 억		331594	N	N	0	N	00	N
44	20250321	140907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-190	5	-3.53	662618870	128077	132.97	5290	5430	5040	6990	3770	5380	5173.60	1.66	0	3783	5733	5556	5443	5266	5153	5500	5210	100	1610	500	3440	10	1	20032636	1040	108.12	1.28	12	0.64	48.00	4070.00	7290	20240618	-28.81	3805	20240909	36.40	6420	-19.16	20250226	5040	2.98	20250321	7290	-28.81	20240618	3805	36.40	20240909	5.03	N	159580	500	100 억		331594	N	N	0	N	00	N
45	20250321	130908	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-170	5	-3.16	637635460	123275	127.98	5290	5430	5040	6990	3770	5380	5172.46	1.66	0	4184	5733	5556	5443	5266	5153	5500	5210	100	1610	500	3440	10	1	20032636	1044	108.54	1.28	12	0.62	48.00	4070.00	7290	20240618	-28.53	3805	20240909	36.93	6420	-18.85	20250226	5040	3.37	20250321	7290	-28.53	20240618	3805	36.93	20240909	5.03	N	159580	500	100 억		331594	N	N	0	N	00	N
46	20250321	120908	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-100	5	-1.86	614500450	118868	123.41	5290	5430	5040	6990	3770	5380	5169.60	1.66	0	4537	5733	5556	5443	5266	5153	5500	5210	100	1610	500	3440	10	1	20032636	1058	110.00	1.30	12	0.59	48.00	4070.00	7290	20240618	-27.57	3805	20240909	38.76	6420	-17.76	20250226	5040	4.76	20250321	7290	-27.57	20240618	3805	38.76	20240909	5.03	N	159580	500	100 억		331594	N	N	0	N	00	N
47	20250321	110907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-160	5	-2.97	561440500	108759	112.91	5290	5430	5040	6990	3770	5380	5162.24	1.66	0	566	5733	5556	5443	5266	5153	5500	5210	100	1610	500	3440	10	1	20032636	1046	108.75	1.28	12	0.54	48.00	4070.00	7290	20240618	-28.40	3805	20240909	37.19	6420	-18.69	20250226	5040	3.57	20250321	7290	-28.40	20240618	3805	37.19	20240909	5.03	N	159580	500	100 억		331594	N	N	0	N	00	N
48	20250321	100909	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-330	5	-6.13	434420585	83938	87.14	5290	5430	5040	6990	3770	5380	5175.49	1.66	0	626	5733	5556	5443	5266	5153	5500	5210	100	1610	500	3440	10	1	20032636	1012	105.21	1.24	12	0.42	48.00	4070.00	7290	20240618	-30.73	3805	20240909	32.72	6420	-21.34	20250226	5040	0.20	20250321	7290	-30.73	20240618	3805	32.72	20240909	5.03	N	159580	500	100 억		331594	N	N	0	N	00	N
49	20250321	090913	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	0	3	0.00	35977865	6734	6.99	5290	5430	5290	6990	3770	5380	5342.72	1.66	0	-1600	5733	5556	5443	5266	5153	5500	5210	100	1610	500	3440	10	1	20032636	1078	112.08	1.32	12	0.03	48.00	4070.00	7290	20240618	-26.20	3805	20240909	41.39	6420	-16.20	20250226	5130	4.87	20250311	7290	-26.20	20240618	3805	41.39	20240909	5.03	N	159580	500	100 억		331594	N	N	0	N	00	N
50	20250320	161350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-210	5	-3.76	493635235	90932	59.46	5620	5620	5330	7260	3920	5590	5428.84	1.61	0	9327	6050	5820	5680	5450	5310	5750	5380	100	1670	500	3570	10	1	20032636	1078	112.08	1.32	12	0.45	48.00	4070.00	7290	20240618	-26.20	3805	20240909	41.39	6420	-16.20	20250226	5130	4.87	20250311	7290	-26.20	20240618	3805	41.39	20240909	5.03	N	159580	500	100 억		323417	N	N	0	N	00	N
51	20250320	150905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-170	5	-3.04	475416085	87545	57.25	5620	5620	5330	7260	3920	5590	5430.53	1.61	0	10692	6050	5820	5680	5450	5310	5750	5380	100	1670	500	3570	10	1	20032636	1086	112.92	1.33	12	0.44	48.00	4070.00	7290	20240618	-25.65	3805	20240909	42.44	6420	-15.58	20250226	5130	5.65	20250311	7290	-25.65	20240618	3805	42.44	20240909	5.03	N	159580	500	100 억		323417	N	N	0	N	00	N
52	20250320	140909	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-150	5	-2.68	363853795	66754	43.65	5620	5620	5370	7260	3920	5590	5450.67	1.61	0	808	6050	5820	5680	5450	5310	5750	5380	100	1670	500	3570	10	1	20032636	1090	113.33	1.34	12	0.33	48.00	4070.00	7290	20240618	-25.38	3805	20240909	42.97	6420	-15.26	20250226	5130	6.04	20250311	7290	-25.38	20240618	3805	42.97	20240909	5.03	N	159580	500	100 억		323417	N	N	0	N	00	N
53	20250320	130908	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-120	5	-2.15	247140240	45156	29.53	5620	5620	5420	7260	3920	5590	5473.03	1.61	0	566	6050	5820	5680	5450	5310	5750	5380	100	1670	500	3570	10	1	20032636	1096	113.96	1.34	12	0.23	48.00	4070.00	7290	20240618	-24.97	3805	20240909	43.76	6420	-14.80	20250226	5130	6.63	20250311	7290	-24.97	20240618	3805	43.76	20240909	5.03	N	159580	500	100 억		323417	N	N	0	N	00	N
54	20250320	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-160	5	-2.86	206646650	37711	24.66	5620	5620	5420	7260	3920	5590	5479.74	1.61	0	4654	6050	5820	5680	5450	5310	5750	5380	100	1670	500	3570	10	1	20032636	1088	113.12	1.33	12	0.19	48.00	4070.00	7290	20240618	-25.51	3805	20240909	42.71	6420	-15.42	20250226	5130	5.85	20250311	7290	-25.51	20240618	3805	42.71	20240909	5.03	N	159580	500	100 억		323417	N	N	0	N	00	N
55	20250320	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-150	5	-2.68	175181700	31926	20.88	5620	5620	5430	7260	3920	5590	5487.12	1.61	0	3080	6050	5820	5680	5450	5310	5750	5380	100	1670	500	3570	10	1	20032636	1090	113.33	1.34	12	0.16	48.00	4070.00	7290	20240618	-25.38	3805	20240909	42.97	6420	-15.26	20250226	5130	6.04	20250311	7290	-25.38	20240618	3805	42.97	20240909	5.03	N	159580	500	100 억		323417	N	N	0	N	00	N
56	20250320	100904	57	100.00	KOSDAQ		유통	N	N	N	N		N	5485	-105	5	-1.88	102002880	18489	12.09	5620	5620	5440	7260	3920	5590	5516.95	1.61	0	-930	6050	5820	5680	5450	5310	5750	5380	100	1670	500	3570	10	1	20032636	1099	114.27	1.35	12	0.09	48.00	4070.00	7290	20240618	-24.76	3805	20240909	44.15	6420	-14.56	20250226	5130	6.92	20250311	7290	-24.76	20240618	3805	44.15	20240909	5.03	N	159580	500	100 억		323417	N	N	0	N	00	N
57	20250320	090908	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	20	2	0.36	11159960	1990	1.30	5620	5620	5550	7260	3920	5590	5608.02	1.61	0	-1737	6050	5820	5680	5450	5310	5750	5380	100	1670	500	3570	10	1	20032636	1124	116.88	1.38	12	0.01	48.00	4070.00	7290	20240618	-23.05	3805	20240909	47.44	6420	-12.62	20250226	5130	9.36	20250311	7290	-23.05	20240618	3805	47.44	20240909	5.03	N	159580	500	100 억		323417	N	N	0	N	00	N
58	20250319	160902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-160	5	-2.78	870150440	152524	206.31	5750	5910	5540	7470	4030	5750	5704.94	1.61	0	-8301	5976	5862	5746	5632	5516	5805	5575	100	1720	500	3680	10	1	20032636	1120	116.46	1.37	12	0.76	48.00	4070.00	7290	20240618	-23.32	3805	20240909	46.91	6420	-12.93	20250226	5130	8.97	20250311	7290	-23.32	20240618	3805	46.91	20240909	4.93	N	159580	500	100 억		321785	N	N	0	N	00	N
59	20250319	150903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-150	5	-2.61	850011110	148923	201.44	5750	5910	5540	7470	4030	5750	5707.59	1.61	0	-6038	5976	5862	5746	5632	5516	5805	5575	100	1720	500	3680	10	1	20032636	1122	116.67	1.38	12	0.74	48.00	4070.00	7290	20240618	-23.18	3805	20240909	47.17	6420	-12.77	20250226	5130	9.16	20250311	7290	-23.18	20240618	3805	47.17	20240909	4.93	N	159580	500	100 억		321785	N	N	0	N	00	N
60	20250319	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	-130	5	-2.26	737857835	128737	174.13	5750	5910	5570	7470	4030	5750	5731.44	1.61	0	-2790	5976	5862	5746	5632	5516	5805	5575	100	1720	500	3680	10	1	20032636	1126	117.08	1.38	12	0.64	48.00	4070.00	7290	20240618	-22.91	3805	20240909	47.70	6420	-12.46	20250226	5130	9.55	20250311	7290	-22.91	20240618	3805	47.70	20240909	4.93	N	159580	500	100 억		321785	N	N	0	N	00	N
61	20250319	130903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	-120	5	-2.09	694966505	121054	163.74	5750	5910	5580	7470	4030	5750	5740.93	1.61	0	-1647	5976	5862	5746	5632	5516	5805	5575	100	1720	500	3680	10	1	20032636	1128	117.29	1.38	12	0.60	48.00	4070.00	7290	20240618	-22.77	3805	20240909	47.96	6420	-12.31	20250226	5130	9.75	20250311	7290	-22.77	20240618	3805	47.96	20240909	4.93	N	159580	500	100 억		321785	N	N	0	N	00	N
62	20250319	120903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-110	5	-1.91	597195475	103626	140.17	5750	5910	5610	7470	4030	5750	5763.05	1.61	0	-430	5976	5862	5746	5632	5516	5805	5575	100	1720	500	3680	10	1	20032636	1130	117.50	1.39	12	0.52	48.00	4070.00	7290	20240618	-22.63	3805	20240909	48.23	6420	-12.15	20250226	5130	9.94	20250311	7290	-22.63	20240618	3805	48.23	20240909	4.93	N	159580	500	100 억		321785	N	N	0	N	00	N
63	20250319	110903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-90	5	-1.57	574667905	99649	134.79	5750	5910	5610	7470	4030	5750	5767.00	1.61	0	3189	5976	5862	5746	5632	5516	5805	5575	100	1720	500	3680	10	1	20032636	1134	117.92	1.39	12	0.50	48.00	4070.00	7290	20240618	-22.36	3805	20240909	48.75	6420	-11.84	20250226	5130	10.33	20250311	7290	-22.36	20240618	3805	48.75	20240909	4.93	N	159580	500	100 억		321785	N	N	0	N	00	N
64	20250319	100904	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-100	5	-1.74	457900215	78936	106.77	5750	5910	5650	7470	4030	5750	5801.21	1.61	0	3607	5976	5862	5746	5632	5516	5805	5575	100	1720	500	3680	10	1	20032636	1132	117.71	1.39	12	0.39	48.00	4070.00	7290	20240618	-22.50	3805	20240909	48.49	6420	-11.99	20250226	5130	10.14	20250311	7290	-22.50	20240618	3805	48.49	20240909	4.93	N	159580	500	100 억		321785	N	N	0	N	00	N
65	20250319	090907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	120	2	2.09	188356295	32195	43.55	5750	5900	5750	7470	4030	5750	5852.00	1.61	0	665	5976	5862	5746	5632	5516	5805	5575	100	1720	500	3680	10	1	20032636	1176	122.29	1.44	12	0.16	48.00	4070.00	7290	20240618	-19.48	3805	20240909	54.27	6420	-8.57	20250226	5130	14.42	20250311	7290	-19.48	20240618	3805	54.27	20240909	4.93	N	159580	500	100 억		321785	N	N	0	N	00	N
66	20250318	160859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-60	5	-1.03	421563460	73927	89.72	5760	5860	5630	7550	4070	5810	5702.43	1.62	0	-3787	5956	5882	5766	5692	5576	5920	5730	100	1740	500	3710	10	1	20032636	1152	119.79	1.41	12	0.37	48.00	4070.00	7290	20240618	-21.12	3805	20240909	51.12	6420	-10.44	20250226	5130	12.09	20250311	7290	-21.12	20240618	3805	51.12	20240909	4.83	N	159580	500	100 억		325075	N	N	0	N	00	N
67	20250318	150903	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-80	5	-1.38	395316930	69356	84.17	5760	5860	5630	7550	4070	5810	5699.82	1.62	0	-2762	5956	5882	5766	5692	5576	5920	5730	100	1740	500	3710	10	1	20032636	1148	119.38	1.41	12	0.35	48.00	4070.00	7290	20240618	-21.40	3805	20240909	50.59	6420	-10.75	20250226	5130	11.70	20250311	7290	-21.40	20240618	3805	50.59	20240909	4.83	N	159580	500	100 억		325075	N	N	0	N	00	N
68	20250318	140901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-120	5	-2.07	363793120	63825	77.46	5760	5860	5630	7550	4070	5810	5699.85	1.62	0	-3051	5956	5882	5766	5692	5576	5920	5730	100	1740	500	3710	10	1	20032636	1140	118.54	1.40	12	0.32	48.00	4070.00	7290	20240618	-21.95	3805	20240909	49.54	6420	-11.37	20250226	5130	10.92	20250311	7290	-21.95	20240618	3805	49.54	20240909	4.83	N	159580	500	100 억		325075	N	N	0	N	00	N
69	20250318	130900	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-120	5	-2.07	343899320	60316	73.20	5760	5860	5630	7550	4070	5810	5701.63	1.62	0	-2103	5956	5882	5766	5692	5576	5920	5730	100	1740	500	3710	10	1	20032636	1140	118.54	1.40	12	0.30	48.00	4070.00	7290	20240618	-21.95	3805	20240909	49.54	6420	-11.37	20250226	5130	10.92	20250311	7290	-21.95	20240618	3805	49.54	20240909	4.83	N	159580	500	100 억		325075	N	N	0	N	00	N
70	20250318	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-150	5	-2.58	329363430	57751	70.09	5760	5860	5630	7550	4070	5810	5703.16	1.62	0	-733	5956	5882	5766	5692	5576	5920	5730	100	1740	500	3710	10	1	20032636	1134	117.92	1.39	12	0.29	48.00	4070.00	7290	20240618	-22.36	3805	20240909	48.75	6420	-11.84	20250226	5130	10.33	20250311	7290	-22.36	20240618	3805	48.75	20240909	4.83	N	159580	500	100 억		325075	N	N	0	N	00	N
71	20250318	110859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-150	5	-2.58	305588370	53545	64.98	5760	5860	5630	7550	4070	5810	5707.13	1.62	0	-1432	5956	5882	5766	5692	5576	5920	5730	100	1740	500	3710	10	1	20032636	1134	117.92	1.39	12	0.27	48.00	4070.00	7290	20240618	-22.36	3805	20240909	48.75	6420	-11.84	20250226	5130	10.33	20250311	7290	-22.36	20240618	3805	48.75	20240909	4.83	N	159580	500	100 억		325075	N	N	0	N	00	N
72	20250318	100902	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-70	5	-1.20	154164640	26843	32.58	5760	5860	5690	7550	4070	5810	5743.20	1.62	0	-6082	5956	5882	5766	5692	5576	5920	5730	100	1740	500	3710	10	1	20032636	1150	119.58	1.41	12	0.13	48.00	4070.00	7290	20240618	-21.26	3805	20240909	50.85	6420	-10.59	20250226	5130	11.89	20250311	7290	-21.26	20240618	3805	50.85	20240909	4.83	N	159580	500	100 억		325075	N	N	0	N	00	N
73	20250318	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-80	5	-1.38	79892840	13843	16.80	5760	5860	5700	7550	4070	5810	5771.35	1.62	0	926	5956	5882	5766	5692	5576	5920	5730	100	1740	500	3710	10	1	20032636	1148	119.38	1.41	12	0.07	48.00	4070.00	7290	20240618	-21.40	3805	20240909	50.59	6420	-10.75	20250226	5130	11.70	20250311	7290	-21.40	20240618	3805	50.59	20240909	4.83	N	159580	500	100 억		325075	N	N	0	N	00	N
74	20250317	160858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	130	2	2.29	466611145	80950	75.03	5700	5840	5650	7380	3980	5680	5764.13	1.55	0	14304	5900	5790	5620	5510	5340	5845	5565	100	1700	500	3630	10	1	20032636	1164	121.04	1.43	12	0.40	48.00	4070.00	7290	20240618	-20.30	3805	20240909	52.69	6420	-9.50	20250226	5130	13.26	20250311	7290	-20.30	20240618	3805	52.69	20240909	4.75	N	159580	500	100 억		310822	N	N	0	N	00	N
75	20250317	150857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	140	2	2.46	442953205	76878	71.25	5700	5840	5650	7380	3980	5680	5761.77	1.55	0	12398	5900	5790	5620	5510	5340	5845	5565	100	1700	500	3630	10	1	20032636	1166	121.25	1.43	12	0.38	48.00	4070.00	7290	20240618	-20.16	3805	20240909	52.96	6420	-9.35	20250226	5130	13.45	20250311	7290	-20.16	20240618	3805	52.96	20240909	4.75	N	159580	500	100 억		310822	N	N	0	N	00	N
76	20250317	140859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	100	2	1.76	373254615	64836	60.09	5700	5840	5650	7380	3980	5680	5756.90	1.55	0	11071	5900	5790	5620	5510	5340	5845	5565	100	1700	500	3630	10	1	20032636	1158	120.42	1.42	12	0.32	48.00	4070.00	7290	20240618	-20.71	3805	20240909	51.91	6420	-9.97	20250226	5130	12.67	20250311	7290	-20.71	20240618	3805	51.91	20240909	4.75	N	159580	500	100 억		310822	N	N	0	N	00	N
77	20250317	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	150	2	2.64	355368745	61741	57.22	5700	5840	5650	7380	3980	5680	5755.80	1.55	0	10194	5900	5790	5620	5510	5340	5845	5565	100	1700	500	3630	10	1	20032636	1168	121.46	1.43	12	0.31	48.00	4070.00	7290	20240618	-20.03	3805	20240909	53.22	6420	-9.19	20250226	5130	13.65	20250311	7290	-20.03	20240618	3805	53.22	20240909	4.75	N	159580	500	100 억		310822	N	N	0	N	00	N
78	20250317	120858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	120	2	2.11	278764745	48536	44.99	5700	5840	5650	7380	3980	5680	5743.46	1.55	0	8105	5900	5790	5620	5510	5340	5845	5565	100	1700	500	3630	10	1	20032636	1162	120.83	1.43	12	0.24	48.00	4070.00	7290	20240618	-20.44	3805	20240909	52.43	6420	-9.66	20250226	5130	13.06	20250311	7290	-20.44	20240618	3805	52.43	20240909	4.75	N	159580	500	100 억		310822	N	N	0	N	00	N
79	20250317	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	120	2	2.11	251059640	43748	40.55	5700	5840	5650	7380	3980	5680	5738.77	1.55	0	7986	5900	5790	5620	5510	5340	5845	5565	100	1700	500	3630	10	1	20032636	1162	120.83	1.43	12	0.22	48.00	4070.00	7290	20240618	-20.44	3805	20240909	52.43	6420	-9.66	20250226	5130	13.06	20250311	7290	-20.44	20240618	3805	52.43	20240909	4.75	N	159580	500	100 억		310822	N	N	0	N	00	N
80	20250317	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	30	2	0.53	130638280	22937	21.26	5700	5740	5650	7380	3980	5680	5695.53	1.55	0	-6538	5900	5790	5620	5510	5340	5845	5565	100	1700	500	3630	10	1	20032636	1144	118.96	1.40	12	0.11	48.00	4070.00	7290	20240618	-21.67	3805	20240909	50.07	6420	-11.06	20250226	5130	11.31	20250311	7290	-21.67	20240618	3805	50.07	20240909	4.75	N	159580	500	100 억		310822	N	N	0	N	00	N
81	20250317	090859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	20	2	0.35	43088960	7564	7.01	5700	5710	5650	7380	3980	5680	5696.58	1.55	0	-5887	5900	5790	5620	5510	5340	5845	5565	100	1700	500	3630	10	1	20032636	1142	118.75	1.40	12	0.04	48.00	4070.00	7290	20240618	-21.81	3805	20240909	49.80	6420	-11.21	20250226	5130	11.11	20250311	7290	-21.81	20240618	3805	49.80	20240909	4.75	N	159580	500	100 억		310822	N	N	0	N	00	N
82	20250314	160854	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	190	2	3.46	608518115	107852	160.14	5490	5730	5450	7130	3850	5490	5642.16	1.41	0	12546	5656	5572	5436	5352	5216	5615	5395	100	1640	500	3510	10	1	20032636	1138	118.33	1.40	12	0.54	48.00	4070.00	7290	20240618	-22.09	3805	20240909	49.28	6420	-11.53	20250226	5130	10.72	20250311	7290	-22.09	20240618	3805	49.28	20240909	4.72	N	159580	500	100 억		282481	N	N	0	N	00	N
83	20250314	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	180	2	3.28	572767125	101550	150.78	5490	5730	5450	7130	3850	5490	5640.25	1.41	0	13787	5656	5572	5436	5352	5216	5615	5395	100	1640	500	3510	10	1	20032636	1136	118.12	1.39	12	0.51	48.00	4070.00	7290	20240618	-22.22	3805	20240909	49.01	6420	-11.68	20250226	5130	10.53	20250311	7290	-22.22	20240618	3805	49.01	20240909	4.72	N	159580	500	100 억		282481	N	N	0	N	00	N
84	20250314	140855	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	210	2	3.83	549206955	97379	144.59	5490	5730	5450	7130	3850	5490	5639.89	1.41	0	13500	5656	5572	5436	5352	5216	5615	5395	100	1640	500	3510	10	1	20032636	1142	118.75	1.40	12	0.49	48.00	4070.00	7290	20240618	-21.81	3805	20240909	49.80	6420	-11.21	20250226	5130	11.11	20250311	7290	-21.81	20240618	3805	49.80	20240909	4.72	N	159580	500	100 억		282481	N	N	0	N	00	N
85	20250314	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	220	2	4.01	449145755	79663	118.28	5490	5730	5450	7130	3850	5490	5638.07	1.41	0	11058	5656	5572	5436	5352	5216	5615	5395	100	1640	500	3510	10	1	20032636	1144	118.96	1.40	12	0.40	48.00	4070.00	7290	20240618	-21.67	3805	20240909	50.07	6420	-11.06	20250226	5130	11.31	20250311	7290	-21.67	20240618	3805	50.07	20240909	4.72	N	159580	500	100 억		282481	N	N	0	N	00	N
86	20250314	120857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	50	2	0.91	70438965	12791	18.99	5490	5540	5450	7130	3850	5490	5506.92	1.41	0	-2797	5656	5572	5436	5352	5216	5615	5395	100	1640	500	3510	10	1	20032636	1110	115.42	1.36	12	0.06	48.00	4070.00	7290	20240618	-24.01	3805	20240909	45.60	6420	-13.71	20250226	5130	7.99	20250311	7290	-24.01	20240618	3805	45.60	20240909	4.72	N	159580	500	100 억		282481	N	N	0	N	00	N
87	20250314	110856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	10	2	0.18	35822865	6513	9.67	5490	5540	5450	7130	3850	5490	5500.21	1.41	0	-3386	5656	5572	5436	5352	5216	5615	5395	100	1640	500	3510	10	1	20032636	1102	114.58	1.35	12	0.03	48.00	4070.00	7290	20240618	-24.55	3805	20240909	44.55	6420	-14.33	20250226	5130	7.21	20250311	7290	-24.55	20240618	3805	44.55	20240909	4.72	N	159580	500	100 억		282481	N	N	0	N	00	N
88	20250314	100855	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	20	2	0.36	21025880	3817	5.67	5490	5540	5450	7130	3850	5490	5508.48	1.41	0	-1131	5656	5572	5436	5352	5216	5615	5395	100	1640	500	3510	10	1	20032636	1104	114.79	1.35	12	0.02	48.00	4070.00	7290	20240618	-24.42	3805	20240909	44.81	6420	-14.17	20250226	5130	7.41	20250311	7290	-24.42	20240618	3805	44.81	20240909	4.72	N	159580	500	100 억		282481	N	N	0	N	00	N
89	20250314	090859	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	40	2	0.73	5412970	979	1.45	5490	5540	5490	7130	3850	5490	5529.08	1.41	0	-63	5656	5572	5436	5352	5216	5615	5395	100	1640	500	3510	10	1	20032636	1108	115.21	1.36	12	0.00	48.00	4070.00	7290	20240618	-24.14	3805	20240909	45.34	6420	-13.86	20250226	5130	7.80	20250311	7290	-24.14	20240618	3805	45.34	20240909	4.72	N	159580	500	100 억		282481	N	N	0	N	00	N
90	20250313	160850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	120	2	2.23	360099455	66436	84.34	5420	5520	5300	6980	3760	5370	5419.96	1.42	0	-6658	5610	5490	5420	5300	5230	5455	5265	100	1610	500	3430	10	1	20032636	1100	114.38	1.35	12	0.33	48.00	4070.00	7290	20240618	-24.69	3805	20240909	44.28	6420	-14.49	20250226	5130	7.02	20250311	7290	-24.69	20240618	3805	44.28	20240909	4.72	N	159580	500	100 억		283890	N	N	0	N	00	N
91	20250313	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	130	2	2.42	339498165	62683	79.58	5420	5520	5300	6980	3760	5370	5416.11	1.42	0	-4531	5610	5490	5420	5300	5230	5455	5265	100	1610	500	3430	10	1	20032636	1102	114.58	1.35	12	0.31	48.00	4070.00	7290	20240618	-24.55	3805	20240909	44.55	6420	-14.33	20250226	5130	7.21	20250311	7290	-24.55	20240618	3805	44.55	20240909	4.72	N	159580	500	100 억		283890	N	N	0	N	00	N
92	20250313	140849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	110	2	2.05	290234325	53685	68.15	5420	5520	5300	6980	3760	5370	5406.25	1.42	0	-2738	5610	5490	5420	5300	5230	5455	5265	100	1610	500	3430	10	1	20032636	1098	114.17	1.35	12	0.27	48.00	4070.00	7290	20240618	-24.83	3805	20240909	44.02	6420	-14.64	20250226	5130	6.82	20250311	7290	-24.83	20240618	3805	44.02	20240909	4.72	N	159580	500	100 억		283890	N	N	0	N	00	N
93	20250313	130850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	40	2	0.74	199423055	37082	47.08	5420	5460	5300	6980	3760	5370	5377.89	1.42	0	-5110	5610	5490	5420	5300	5230	5455	5265	100	1610	500	3430	10	1	20032636	1084	112.71	1.33	12	0.19	48.00	4070.00	7290	20240618	-25.79	3805	20240909	42.18	6420	-15.73	20250226	5130	5.46	20250311	7290	-25.79	20240618	3805	42.18	20240909	4.72	N	159580	500	100 억		283890	N	N	0	N	00	N
94	20250313	120850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	40	2	0.74	171208705	31856	40.44	5420	5460	5300	6980	3760	5370	5374.46	1.42	0	-5546	5610	5490	5420	5300	5230	5455	5265	100	1610	500	3430	10	1	20032636	1084	112.71	1.33	12	0.16	48.00	4070.00	7290	20240618	-25.79	3805	20240909	42.18	6420	-15.73	20250226	5130	5.46	20250311	7290	-25.79	20240618	3805	42.18	20240909	4.72	N	159580	500	100 억		283890	N	N	0	N	00	N
95	20250313	110851	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	30	2	0.56	150033965	27929	35.46	5420	5460	5300	6980	3760	5370	5371.98	1.42	0	-5587	5610	5490	5420	5300	5230	5455	5265	100	1610	500	3430	10	1	20032636	1082	112.50	1.33	12	0.14	48.00	4070.00	7290	20240618	-25.93	3805	20240909	41.92	6420	-15.89	20250226	5130	5.26	20250311	7290	-25.93	20240618	3805	41.92	20240909	4.72	N	159580	500	100 억		283890	N	N	0	N	00	N
96	20250313	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-30	5	-0.56	96702455	17969	22.81	5420	5460	5320	6980	3760	5370	5381.63	1.42	0	-8781	5610	5490	5420	5300	5230	5455	5265	100	1610	500	3430	10	1	20032636	1070	111.25	1.31	12	0.09	48.00	4070.00	7290	20240618	-26.75	3805	20240909	40.34	6420	-16.82	20250226	5130	4.09	20250311	7290	-26.75	20240618	3805	40.34	20240909	4.72	N	159580	500	100 억		283890	N	N	0	N	00	N
97	20250313	090852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	60	2	1.12	26541580	4915	6.24	5420	5460	5370	6980	3760	5370	5400.12	1.42	0	-2942	5610	5490	5420	5300	5230	5455	5265	100	1610	500	3430	10	1	20032636	1088	113.12	1.33	12	0.02	48.00	4070.00	7290	20240618	-25.51	3805	20240909	42.71	6420	-15.42	20250226	5130	5.85	20250311	7290	-25.51	20240618	3805	42.71	20240909	4.72	N	159580	500	100 억		283890	N	N	0	N	00	N
98	20250312	160845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-10	5	-0.19	420841365	77433	97.93	5400	5540	5350	6990	3770	5380	5434.95	1.39	0	6777	5720	5550	5340	5170	4960	5445	5065	100	1610	500	3440	10	1	20032636	1076	111.88	1.32	12	0.39	48.00	4070.00	7290	20240618	-26.34	3805	20240909	41.13	6420	-16.36	20250226	5130	4.68	20250311	7290	-26.34	20240618	3805	41.13	20240909	4.70	N	159580	500	100 억		277819	N	N	0	N	00	N
99	20250312	150846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-10	5	-0.19	400605075	73667	93.17	5400	5540	5350	6990	3770	5380	5438.05	1.39	0	9024	5720	5550	5340	5170	4960	5445	5065	100	1610	500	3440	10	1	20032636	1076	111.88	1.32	12	0.37	48.00	4070.00	7290	20240618	-26.34	3805	20240909	41.13	6420	-16.36	20250226	5130	4.68	20250311	7290	-26.34	20240618	3805	41.13	20240909	4.70	N	159580	500	100 억		277819	N	N	0	N	00	N
100	20250312	140844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	50	2	0.93	371546375	68268	86.34	5400	5540	5350	6990	3770	5380	5442.47	1.39	0	8553	5720	5550	5340	5170	4960	5445	5065	100	1610	500	3440	10	1	20032636	1088	113.12	1.33	12	0.34	48.00	4070.00	7290	20240618	-25.51	3805	20240909	42.71	6420	-15.42	20250226	5130	5.85	20250311	7290	-25.51	20240618	3805	42.71	20240909	4.70	N	159580	500	100 억		277819	N	N	0	N	00	N
101	20250312	130845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	80	2	1.49	325119025	59703	75.51	5400	5540	5350	6990	3770	5380	5445.61	1.39	0	5993	5720	5550	5340	5170	4960	5445	5065	100	1610	500	3440	10	1	20032636	1094	113.75	1.34	12	0.30	48.00	4070.00	7290	20240618	-25.10	3805	20240909	43.50	6420	-14.95	20250226	5130	6.43	20250311	7290	-25.10	20240618	3805	43.50	20240909	4.70	N	159580	500	100 억		277819	N	N	0	N	00	N
102	20250312	120847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	140	2	2.60	312814135	57456	72.67	5400	5540	5350	6990	3770	5380	5444.41	1.39	0	6248	5720	5550	5340	5170	4960	5445	5065	100	1610	500	3440	10	1	20032636	1106	115.00	1.36	12	0.29	48.00	4070.00	7290	20240618	-24.28	3805	20240909	45.07	6420	-14.02	20250226	5130	7.60	20250311	7290	-24.28	20240618	3805	45.07	20240909	4.70	N	159580	500	100 억		277819	N	N	0	N	00	N
103	20250312	110841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	130	2	2.42	243947395	44979	56.89	5400	5520	5350	6990	3770	5380	5423.58	1.39	0	6800	5720	5550	5340	5170	4960	5445	5065	100	1610	500	3440	10	1	20032636	1104	114.79	1.35	12	0.22	48.00	4070.00	7290	20240618	-24.42	3805	20240909	44.81	6420	-14.17	20250226	5130	7.41	20250311	7290	-24.42	20240618	3805	44.81	20240909	4.70	N	159580	500	100 억		277819	N	N	0	N	00	N
104	20250312	100842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	70	2	1.30	161278615	29732	37.60	5400	5470	5350	6990	3770	5380	5424.41	1.39	0	5638	5720	5550	5340	5170	4960	5445	5065	100	1610	500	3440	10	1	20032636	1092	113.54	1.34	12	0.15	48.00	4070.00	7290	20240618	-25.24	3805	20240909	43.23	6420	-15.11	20250226	5130	6.24	20250311	7290	-25.24	20240618	3805	43.23	20240909	4.70	N	159580	500	100 억		277819	N	N	0	N	00	N
105	20250312	090849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	40	2	0.74	23249435	4311	5.45	5400	5450	5350	6990	3770	5380	5393.05	1.39	0	-3719	5720	5550	5340	5170	4960	5445	5065	100	1610	500	3440	10	1	20032636	1086	112.92	1.33	12	0.02	48.00	4070.00	7290	20240618	-25.65	3805	20240909	42.44	6420	-15.58	20250226	5130	5.65	20250311	7290	-25.65	20240618	3805	42.44	20240909	4.70	N	159580	500	100 억		277819	N	N	0	N	00	N
106	20250311	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-70	5	-1.28	423360720	79065	40.06	5390	5510	5130	7080	3820	5450	5354.59	1.28	0	6630	5890	5670	5560	5340	5230	5615	5285	100	1630	500	3480	10	1	20032636	1078	112.08	1.32	12	0.39	48.00	4070.00	7290	20240618	-26.20	3805	20240909	41.39	6420	-16.20	20250226	5130	4.87	20250311	7290	-26.20	20240618	3805	41.39	20240909	4.62	N	159580	500	100 억		255545	N	N	0	N	00	N
107	20250311	150841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-100	5	-1.83	401841060	75055	38.03	5390	5510	5130	7080	3820	5450	5353.95	1.28	0	8192	5890	5670	5560	5340	5230	5615	5285	100	1630	500	3480	10	1	20032636	1072	111.46	1.31	12	0.37	48.00	4070.00	7290	20240618	-26.61	3805	20240909	40.60	6420	-16.67	20250226	5130	4.29	20250311	7290	-26.61	20240618	3805	40.60	20240909	4.62	N	159580	500	100 억		255545	N	N	0	N	00	N
108	20250311	140843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-70	5	-1.28	380288660	71010	35.98	5390	5510	5130	7080	3820	5450	5355.42	1.28	0	10345	5890	5670	5560	5340	5230	5615	5285	100	1630	500	3480	10	1	20032636	1078	112.08	1.32	12	0.35	48.00	4070.00	7290	20240618	-26.20	3805	20240909	41.39	6420	-16.20	20250226	5130	4.87	20250311	7290	-26.20	20240618	3805	41.39	20240909	4.62	N	159580	500	100 억		255545	N	N	0	N	00	N
109	20250311	130841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-90	5	-1.65	340623410	63574	32.21	5390	5510	5130	7080	3820	5450	5357.90	1.28	0	9919	5890	5670	5560	5340	5230	5615	5285	100	1630	500	3480	10	1	20032636	1074	111.67	1.32	12	0.32	48.00	4070.00	7290	20240618	-26.47	3805	20240909	40.87	6420	-16.51	20250226	5130	4.48	20250311	7290	-26.47	20240618	3805	40.87	20240909	4.62	N	159580	500	100 억		255545	N	N	0	N	00	N
110	20250311	120839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-50	5	-0.92	324088500	60505	30.66	5390	5510	5130	7080	3820	5450	5356.39	1.28	0	10884	5890	5670	5560	5340	5230	5615	5285	100	1630	500	3480	10	1	20032636	1082	112.50	1.33	12	0.30	48.00	4070.00	7290	20240618	-25.93	3805	20240909	41.92	6420	-15.89	20250226	5130	5.26	20250311	7290	-25.93	20240618	3805	41.92	20240909	4.62	N	159580	500	100 억		255545	N	N	0	N	00	N
111	20250311	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-70	5	-1.28	285488905	53326	27.02	5390	5510	5130	7080	3820	5450	5353.65	1.28	0	9625	5890	5670	5560	5340	5230	5615	5285	100	1630	500	3480	10	1	20032636	1078	112.08	1.32	12	0.27	48.00	4070.00	7290	20240618	-26.20	3805	20240909	41.39	6420	-16.20	20250226	5130	4.87	20250311	7290	-26.20	20240618	3805	41.39	20240909	4.62	N	159580	500	100 억		255545	N	N	0	N	00	N
112	20250311	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-130	5	-2.39	192464480	35948	18.22	5390	5510	5130	7080	3820	5450	5353.96	1.28	0	126	5890	5670	5560	5340	5230	5615	5285	100	1630	500	3480	10	1	20032636	1066	110.83	1.31	12	0.18	48.00	4070.00	7290	20240618	-27.02	3805	20240909	39.82	6420	-17.13	20250226	5130	3.70	20250311	7290	-27.02	20240618	3805	39.82	20240909	4.62	N	159580	500	100 억		255545	N	N	0	N	00	N
113	20250311	090841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-140	5	-2.57	76949110	14580	7.39	5390	5390	5130	7080	3820	5450	5277.68	1.28	0	-2543	5890	5670	5560	5340	5230	5615	5285	100	1630	500	3480	10	1	20032636	1064	110.62	1.30	12	0.07	48.00	4070.00	7290	20240618	-27.16	3805	20240909	39.55	6420	-17.29	20250226	5130	3.51	20250311	7290	-27.16	20240618	3805	39.55	20240909	4.62	N	159580	500	100 억		255545	N	N	0	N	00	N
114	20250310	160833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-320	5	-5.55	1087381110	196703	80.36	5710	5780	5450	7500	4040	5770	5528.02	1.42	0	-30277	6463	6116	5783	5436	5103	5950	5270	100	1730	500	3690	10	1	20032636	1092	113.54	1.34	12	0.98	48.00	4070.00	7290	20240618	-25.24	3805	20240909	43.23	6420	-15.11	20250226	5440	0.18	20250210	7290	-25.24	20240618	3805	43.23	20240909	4.64	N	159580	500	100 억		284198	N	N	0	N	00	N
115	20250310	150839	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-300	5	-5.20	1031911310	186541	76.20	5710	5780	5470	7500	4040	5770	5531.81	1.42	0	-28611	6463	6116	5783	5436	5103	5950	5270	100	1730	500	3690	10	1	20032636	1096	113.96	1.34	12	0.93	48.00	4070.00	7290	20240618	-24.97	3805	20240909	43.76	6420	-14.80	20250226	5440	0.55	20250210	7290	-24.97	20240618	3805	43.76	20240909	4.64	N	159580	500	100 억		284198	N	N	0	N	00	N
116	20250310	140837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-250	5	-4.33	936740380	169219	69.13	5710	5780	5480	7500	4040	5770	5535.65	1.42	0	-25584	6463	6116	5783	5436	5103	5950	5270	100	1730	500	3690	10	1	20032636	1106	115.00	1.36	12	0.84	48.00	4070.00	7290	20240618	-24.28	3805	20240909	45.07	6420	-14.02	20250226	5440	1.47	20250210	7290	-24.28	20240618	3805	45.07	20240909	4.64	N	159580	500	100 억		284198	N	N	0	N	00	N
117	20250310	130836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-230	5	-3.99	844342320	152443	62.27	5710	5780	5490	7500	4040	5770	5538.72	1.42	0	-22605	6463	6116	5783	5436	5103	5950	5270	100	1730	500	3690	10	1	20032636	1110	115.42	1.36	12	0.76	48.00	4070.00	7290	20240618	-24.01	3805	20240909	45.60	6420	-13.71	20250226	5440	1.84	20250210	7290	-24.01	20240618	3805	45.60	20240909	4.64	N	159580	500	100 억		284198	N	N	0	N	00	N
118	20250310	120834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-200	5	-3.47	743799390	134186	54.82	5710	5780	5500	7500	4040	5770	5543.03	1.42	0	-25586	6463	6116	5783	5436	5103	5950	5270	100	1730	500	3690	10	1	20032636	1116	116.04	1.37	12	0.67	48.00	4070.00	7290	20240618	-23.59	3805	20240909	46.39	6420	-13.24	20250226	5440	2.39	20250210	7290	-23.59	20240618	3805	46.39	20240909	4.64	N	159580	500	100 억		284198	N	N	0	N	00	N
119	20250310	110834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-210	5	-3.64	444771930	80010	32.69	5710	5780	5500	7500	4040	5770	5558.93	1.42	0	-15534	6463	6116	5783	5436	5103	5950	5270	100	1730	500	3690	10	1	20032636	1114	115.83	1.37	12	0.40	48.00	4070.00	7290	20240618	-23.73	3805	20240909	46.12	6420	-13.40	20250226	5440	2.21	20250210	7290	-23.73	20240618	3805	46.12	20240909	4.64	N	159580	500	100 억		284198	N	N	0	N	00	N
120	20250310	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-220	5	-3.81	373849220	67176	27.44	5710	5780	5500	7500	4040	5770	5565.19	1.42	0	-10864	6463	6116	5783	5436	5103	5950	5270	100	1730	500	3690	10	1	20032636	1112	115.62	1.36	12	0.34	48.00	4070.00	7290	20240618	-23.87	3805	20240909	45.86	6420	-13.55	20250226	5440	2.02	20250210	7290	-23.87	20240618	3805	45.86	20240909	4.64	N	159580	500	100 억		284198	N	N	0	N	00	N
121	20250310	090836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-130	5	-2.25	105807890	18810	7.68	5710	5780	5550	7500	4040	5770	5625.00	1.42	0	-4873	6463	6116	5783	5436	5103	5950	5270	100	1730	500	3690	10	1	20032636	1130	117.50	1.39	12	0.09	48.00	4070.00	7290	20240618	-22.63	3805	20240909	48.23	6420	-12.15	20250226	5440	3.68	20250210	7290	-22.63	20240618	3805	48.23	20240909	4.64	N	159580	500	100 억		284198	N	N	0	N	00	N
122	20250307	160832	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-320	5	-5.25	1409280005	243979	578.82	6090	6130	5450	7910	4270	6090	5776.24	1.38	0	7883	6270	6180	6100	6010	5930	6140	5970	100	1820	500	3890	10	1	20032636	1156	120.21	1.42	12	1.22	48.00	4070.00	7290	20240618	-20.85	3805	20240909	51.64	6420	-10.12	20250226	5440	6.07	20250210	7290	-20.85	20240618	3805	51.64	20240909	4.65	N	159580	500	100 억		276268	N	N	0	N	00	N
123	20250307	150836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-250	5	-4.11	1274704195	220673	523.53	6090	6130	5450	7910	4270	6090	5776.44	1.38	0	3364	6270	6180	6100	6010	5930	6140	5970	100	1820	500	3890	10	1	20032636	1170	121.67	1.43	12	1.10	48.00	4070.00	7290	20240618	-19.89	3805	20240909	53.48	6420	-9.03	20250226	5440	7.35	20250210	7290	-19.89	20240618	3805	53.48	20240909	4.65	N	159580	500	100 억		276268	N	N	0	N	00	N
124	20250307	140834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-410	5	-6.73	739999795	127322	302.06	6090	6130	5450	7910	4270	6090	5812.03	1.38	0	16160	6270	6180	6100	6010	5930	6140	5970	100	1820	500	3890	10	1	20032636	1138	118.33	1.40	12	0.64	48.00	4070.00	7290	20240618	-22.09	3805	20240909	49.28	6420	-11.53	20250226	5440	4.41	20250210	7290	-22.09	20240618	3805	49.28	20240909	4.65	N	159580	500	100 억		276268	N	N	0	N	00	N
125	20250307	130835	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-20	5	-0.33	116155445	19147	45.42	6090	6130	5980	7910	4270	6090	6066.51	1.38	0	-3676	6270	6180	6100	6010	5930	6140	5970	100	1820	500	3890	10	1	20032636	1216	126.46	1.49	12	0.10	48.00	4070.00	7290	20240618	-16.74	3805	20240909	59.53	6420	-5.45	20250226	5440	11.58	20250210	7290	-16.74	20240618	3805	59.53	20240909	4.65	N	159580	500	100 억		276268	N	N	0	N	00	N
126	20250307	120835	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-10	5	-0.16	97870145	16118	38.24	6090	6130	5980	7910	4270	6090	6072.10	1.38	0	-3370	6270	6180	6100	6010	5930	6140	5970	100	1820	500	3890	10	1	20032636	1218	126.67	1.49	12	0.08	48.00	4070.00	7290	20240618	-16.60	3805	20240909	59.79	6420	-5.30	20250226	5440	11.76	20250210	7290	-16.60	20240618	3805	59.79	20240909	4.65	N	159580	500	100 억		276268	N	N	0	N	00	N
127	20250307	110834	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-20	5	-0.33	87800170	14456	34.30	6090	6130	5980	7910	4270	6090	6073.61	1.38	0	-3075	6270	6180	6100	6010	5930	6140	5970	100	1820	500	3890	10	1	20032636	1216	126.46	1.49	12	0.07	48.00	4070.00	7290	20240618	-16.74	3805	20240909	59.53	6420	-5.45	20250226	5440	11.58	20250210	7290	-16.74	20240618	3805	59.53	20240909	4.65	N	159580	500	100 억		276268	N	N	0	N	00	N
128	20250307	100831	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-10	5	-0.16	49775220	8218	19.50	6090	6130	5980	7910	4270	6090	6056.85	1.38	0	-2236	6270	6180	6100	6010	5930	6140	5970	100	1820	500	3890	10	1	20032636	1218	126.67	1.49	12	0.04	48.00	4070.00	7290	20240618	-16.60	3805	20240909	59.79	6420	-5.30	20250226	5440	11.76	20250210	7290	-16.60	20240618	3805	59.79	20240909	4.65	N	159580	500	100 억		276268	N	N	0	N	00	N
129	20250307	090837	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-40	5	-0.66	4393120	725	1.72	6090	6090	6010	7910	4270	6090	6059.48	1.38	0	-168	6270	6180	6100	6010	5930	6140	5970	100	1820	500	3890	10	1	20032636	1212	126.04	1.49	12	0.00	48.00	4070.00	7290	20240618	-17.01	3805	20240909	59.00	6420	-5.76	20250226	5440	11.21	20250210	7290	-17.01	20240618	3805	59.00	20240909	4.65	N	159580	500	100 억		276268	N	N	0	N	00	N
130	20250306	160830	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-30	5	-0.49	255206750	42140	45.99	6190	6190	6020	7950	4290	6120	6055.85	1.41	0	-7064	6366	6242	5996	5872	5626	6305	5935	100	1830	500	3910	10	1	20032636	1220	126.88	1.50	12	0.21	48.00	4070.00	7290	20240618	-16.46	3805	20240909	60.05	6420	-5.14	20250226	5440	11.95	20250210	7290	-16.46	20240618	3805	60.05	20240909	4.79	N	159580	500	100 억		283339	N	N	0	N	00	N
131	20250306	150829	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-80	5	-1.31	241083850	39812	43.44	6190	6190	6020	7950	4290	6120	6055.25	1.41	0	-7459	6366	6242	5996	5872	5626	6305	5935	100	1830	500	3910	10	1	20032636	1210	125.83	1.48	12	0.20	48.00	4070.00	7290	20240618	-17.15	3805	20240909	58.74	6420	-5.92	20250226	5440	11.03	20250210	7290	-17.15	20240618	3805	58.74	20240909	4.79	N	159580	500	100 억		283339	N	N	0	N	00	N
132	20250306	140828	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-60	5	-0.98	187987180	31008	33.84	6190	6190	6020	7950	4290	6120	6062.18	1.41	0	-5389	6366	6242	5996	5872	5626	6305	5935	100	1830	500	3910	10	1	20032636	1214	126.25	1.49	12	0.15	48.00	4070.00	7290	20240618	-16.87	3805	20240909	59.26	6420	-5.61	20250226	5440	11.40	20250210	7290	-16.87	20240618	3805	59.26	20240909	4.79	N	159580	500	100 억		283339	N	N	0	N	00	N
133	20250306	130829	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-80	5	-1.31	175713740	28989	31.63	6190	6190	6020	7950	4290	6120	6061.01	1.41	0	-4862	6366	6242	5996	5872	5626	6305	5935	100	1830	500	3910	10	1	20032636	1210	125.83	1.48	12	0.14	48.00	4070.00	7290	20240618	-17.15	3805	20240909	58.74	6420	-5.92	20250226	5440	11.03	20250210	7290	-17.15	20240618	3805	58.74	20240909	4.79	N	159580	500	100 억		283339	N	N	0	N	00	N
134	20250306	120828	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-80	5	-1.31	135276250	22282	24.32	6190	6190	6020	7950	4290	6120	6070.68	1.41	0	-5983	6366	6242	5996	5872	5626	6305	5935	100	1830	500	3910	10	1	20032636	1210	125.83	1.48	12	0.11	48.00	4070.00	7290	20240618	-17.15	3805	20240909	58.74	6420	-5.92	20250226	5440	11.03	20250210	7290	-17.15	20240618	3805	58.74	20240909	4.79	N	159580	500	100 억		283339	N	N	0	N	00	N
135	20250306	110825	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-10	5	-0.16	89152430	14673	16.01	6190	6190	6020	7950	4290	6120	6075.37	1.41	0	-4591	6366	6242	5996	5872	5626	6305	5935	100	1830	500	3910	10	1	20032636	1224	127.29	1.50	12	0.07	48.00	4070.00	7290	20240618	-16.19	3805	20240909	60.58	6420	-4.83	20250226	5440	12.32	20250210	7290	-16.19	20240618	3805	60.58	20240909	4.79	N	159580	500	100 억		283339	N	N	0	N	00	N
136	20250306	100827	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-70	5	-1.14	75710370	12472	13.61	6190	6190	6020	7950	4290	6120	6069.66	1.41	0	-4858	6366	6242	5996	5872	5626	6305	5935	100	1830	500	3910	10	1	20032636	1212	126.04	1.49	12	0.06	48.00	4070.00	7290	20240618	-17.01	3805	20240909	59.00	6420	-5.76	20250226	5440	11.21	20250210	7290	-17.01	20240618	3805	59.00	20240909	4.79	N	159580	500	100 억		283339	N	N	0	N	00	N
137	20250306	090831	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-90	5	-1.47	24729800	4058	4.43	6190	6190	6030	7950	4290	6120	6092.81	1.41	0	-2763	6366	6242	5996	5872	5626	6305	5935	100	1830	500	3910	10	1	20032636	1208	125.62	1.48	12	0.02	48.00	4070.00	7290	20240618	-17.28	3805	20240909	58.48	6420	-6.07	20250226	5440	10.85	20250210	7290	-17.28	20240618	3805	58.48	20240909	4.79	N	159580	500	100 억		283339	N	N	0	N	00	N
138	20250305	160819	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	280	2	4.79	539693905	89367	52.58	5840	6120	5750	7590	4090	5840	6038.96	1.38	0	6411	6113	5976	5853	5716	5593	5915	5655	100	1750	500	3730	10	1	20032636	1226	127.50	1.50	12	0.45	48.00	4070.00	7320	20240221	-16.39	3805	20240909	60.84	6420	-4.67	20250226	5440	12.50	20250210	7290	-16.05	20240618	3805	60.84	20240909	4.81	N	159580	500	100 억		277261	N	N	0	N	00	N
139	20250305	150823	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	270	2	4.62	516613485	85593	50.36	5840	6120	5750	7590	4090	5840	6035.70	1.38	0	6214	6113	5976	5853	5716	5593	5915	5655	100	1750	500	3730	10	1	20032636	1224	127.29	1.50	12	0.43	48.00	4070.00	7320	20240221	-16.53	3805	20240909	60.58	6420	-4.83	20250226	5440	12.32	20250210	7290	-16.19	20240618	3805	60.58	20240909	4.81	N	159580	500	100 억		277261	N	N	0	N	00	N
140	20250305	140821	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	230	2	3.94	360854425	60008	35.31	5840	6090	5750	7590	4090	5840	6013.44	1.38	0	350	6113	5976	5853	5716	5593	5915	5655	100	1750	500	3730	10	1	20032636	1216	126.46	1.49	12	0.30	48.00	4070.00	7320	20240221	-17.08	3805	20240909	59.53	6420	-5.45	20250226	5440	11.58	20250210	7290	-16.74	20240618	3805	59.53	20240909	4.81	N	159580	500	100 억		277261	N	N	0	N	00	N
141	20250305	130818	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	190	2	3.25	320525965	53333	31.38	5840	6090	5750	7590	4090	5840	6009.90	1.38	0	-5261	6113	5976	5853	5716	5593	5915	5655	100	1750	500	3730	10	1	20032636	1208	125.62	1.48	12	0.27	48.00	4070.00	7320	20240221	-17.62	3805	20240909	58.48	6420	-6.07	20250226	5440	10.85	20250210	7290	-17.28	20240618	3805	58.48	20240909	4.81	N	159580	500	100 억		277261	N	N	0	N	00	N
142	20250305	120821	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	210	2	3.60	295366545	49149	28.92	5840	6090	5750	7590	4090	5840	6009.61	1.38	0	-5535	6113	5976	5853	5716	5593	5915	5655	100	1750	500	3730	10	1	20032636	1212	126.04	1.49	12	0.25	48.00	4070.00	7320	20240221	-17.35	3805	20240909	59.00	6420	-5.76	20250226	5440	11.21	20250210	7290	-17.01	20240618	3805	59.00	20240909	4.81	N	159580	500	100 억		277261	N	N	0	N	00	N
143	20250305	110816	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	240	2	4.11	282789220	47065	27.69	5840	6090	5750	7590	4090	5840	6008.48	1.38	0	-5007	6113	5976	5853	5716	5593	5915	5655	100	1750	500	3730	10	1	20032636	1218	126.67	1.49	12	0.23	48.00	4070.00	7320	20240221	-16.94	3805	20240909	59.79	6420	-5.30	20250226	5440	11.76	20250210	7290	-16.60	20240618	3805	59.79	20240909	4.81	N	159580	500	100 억		277261	N	N	0	N	00	N
144	20250305	100820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	150	2	2.57	153346600	25671	15.10	5840	6070	5750	7590	4090	5840	5973.53	1.38	0	1205	6113	5976	5853	5716	5593	5915	5655	100	1750	500	3730	10	1	20032636	1200	124.79	1.47	12	0.13	48.00	4070.00	7320	20240221	-18.17	3805	20240909	57.42	6420	-6.70	20250226	5440	10.11	20250210	7290	-17.83	20240618	3805	57.42	20240909	4.81	N	159580	500	100 억		277261	N	N	0	N	00	N
145	20250305	090818	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	80	2	1.37	30020600	5123	3.01	5840	5920	5750	7590	4090	5840	5859.96	1.38	0	1251	6113	5976	5853	5716	5593	5915	5655	100	1750	500	3730	10	1	20032636	1186	123.33	1.45	12	0.03	48.00	4070.00	7320	20240221	-19.13	3805	20240909	55.58	6420	-7.79	20250226	5440	8.82	20250210	7290	-18.79	20240618	3805	55.58	20240909	4.81	N	159580	500	100 억		277261	N	N	0	N	00	N
146	20250304	160811	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-200	5	-3.31	994566245	169699	212.41	5930	5990	5730	7850	4230	6040	5860.71	1.16	0	44914	6253	6146	6023	5916	5793	6200	5970	100	1810	500	3860	10	1	20032636	1170	121.67	1.43	12	0.85	48.00	4070.00	7320	20240221	-20.22	3805	20240909	53.48	6420	-9.03	20250226	5440	7.35	20250210	7290	-19.89	20240618	3805	53.48	20240909	4.84	N	159580	500	100 억		232028	N	N	0	N	00	N
147	20250304	150806	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-210	5	-3.48	912153355	155516	194.66	5930	5990	5730	7850	4230	6040	5865.28	1.16	0	47458	6253	6146	6023	5916	5793	6200	5970	100	1810	500	3860	10	1	20032636	1168	121.46	1.43	12	0.78	48.00	4070.00	7320	20240221	-20.36	3805	20240909	53.22	6420	-9.19	20250226	5440	7.17	20250210	7290	-20.03	20240618	3805	53.22	20240909	4.84	N	159580	500	100 억		232028	N	N	0	N	00	N
148	20250304	140811	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-140	5	-2.32	770248660	131217	164.24	5930	5990	5730	7850	4230	6040	5869.97	1.16	0	48477	6253	6146	6023	5916	5793	6200	5970	100	1810	500	3860	10	1	20032636	1182	122.92	1.45	12	0.66	48.00	4070.00	7320	20240221	-19.40	3805	20240909	55.06	6420	-8.10	20250226	5440	8.46	20250210	7290	-19.07	20240618	3805	55.06	20240909	4.84	N	159580	500	100 억		232028	N	N	0	N	00	N
149	20250304	130808	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-140	5	-2.32	747644385	127375	159.43	5930	5990	5730	7850	4230	6040	5869.57	1.16	0	48524	6253	6146	6023	5916	5793	6200	5970	100	1810	500	3860	10	1	20032636	1182	122.92	1.45	12	0.64	48.00	4070.00	7320	20240221	-19.40	3805	20240909	55.06	6420	-8.10	20250226	5440	8.46	20250210	7290	-19.07	20240618	3805	55.06	20240909	4.84	N	159580	500	100 억		232028	N	N	0	N	00	N
150	20250304	120807	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-150	5	-2.48	719991135	122672	153.55	5930	5990	5730	7850	4230	6040	5869.17	1.16	0	50218	6253	6146	6023	5916	5793	6200	5970	100	1810	500	3860	10	1	20032636	1180	122.71	1.45	12	0.61	48.00	4070.00	7320	20240221	-19.54	3805	20240909	54.80	6420	-8.26	20250226	5440	8.27	20250210	7290	-19.20	20240618	3805	54.80	20240909	4.84	N	159580	500	100 억		232028	N	N	0	N	00	N
151	20250304	110810	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-120	5	-1.99	680453425	115955	145.14	5930	5990	5730	7850	4230	6040	5868.18	1.16	0	52695	6253	6146	6023	5916	5793	6200	5970	100	1810	500	3860	10	1	20032636	1186	123.33	1.45	12	0.58	48.00	4070.00	7320	20240221	-19.13	3805	20240909	55.58	6420	-7.79	20250226	5440	8.82	20250210	7290	-18.79	20240618	3805	55.58	20240909	4.84	N	159580	500	100 억		232028	N	N	0	N	00	N
152	20250304	100805	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-100	5	-1.66	246179760	42133	52.74	5930	5990	5730	7850	4230	6040	5842.69	1.16	0	7803	6253	6146	6023	5916	5793	6200	5970	100	1810	500	3860	10	1	20032636	1190	123.75	1.46	12	0.21	48.00	4070.00	7320	20240221	-18.85	3805	20240909	56.11	6420	-7.48	20250226	5440	9.19	20250210	7290	-18.52	20240618	3805	56.11	20240909	4.84	N	159580	500	100 억		232028	N	N	0	N	00	N
153	20250304	090803	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-240	5	-3.97	70142810	11954	14.96	5930	5990	5790	7850	4230	6040	5867.00	1.16	0	765	6253	6146	6023	5916	5793	6200	5970	100	1810	500	3860	10	1	20032636	1162	120.83	1.43	12	0.06	48.00	4070.00	7320	20240221	-20.77	3805	20240909	52.43	6420	-9.66	20250226	5440	6.62	20250210	7290	-20.44	20240618	3805	52.43	20240909	4.84	N	159580	500	100 억		232028	N	N	0	N	00	N