KissMeData/033290/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250331	121600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-15	5	-0.75	35685224	17936	69.80	2010	2010	1980	2610	1410	2010	1989.59	0.00	0	-3815	2053	2031	2018	1996	1983	2025	1990	304	600	500	1200	1	1	56156301	1120	4.03	0.32	12	0.03	495.00	6188.00	3515	20240503	-43.24	1826	20241206	9.26	2355	-15.29	20250120	1980	0.76	20250331	3515	-43.24	20240503	1826	9.26	20241206	0.90	Y	033290	500	303 억		0	N	N	0	N	00	N
3	20250328	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-35	5	-1.71	51680199	25597	71.54	2025	2040	2005	2655	1435	2045	2019.01	0.00	0	3805	2075	2060	2040	2025	2005	2062	2027	304	610	500	1220	5	1	56156301	1129	4.06	0.32	12	0.05	495.00	6188.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	2005	0.25	20250328	3515	-42.82	20240503	1826	10.08	20241206	0.92	N	033290	500	303 억		0	N	N	38	N	00	N
4	20250328	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-25	5	-1.22	31568164	15602	43.61	2025	2040	2015	2655	1435	2045	2023.34	0.00	0	2605	2075	2060	2040	2025	2005	2062	2027	304	610	500	1220	5	1	56156301	1134	4.08	0.33	12	0.03	495.00	6188.00	3515	20240503	-42.53	1826	20241206	10.62	2355	-14.23	20250120	2015	0.25	20250328	3515	-42.53	20240503	1826	10.62	20241206	0.92	N	033290	500	303 억		0	N	N	38	N	00	N
5	20250328	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-20	5	-0.98	23344469	11534	32.24	2025	2040	2015	2655	1435	2045	2023.97	0.00	0	2401	2075	2060	2040	2025	2005	2062	2027	304	610	500	1220	5	1	56156301	1137	4.09	0.33	12	0.02	495.00	6188.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	2015	0.50	20250328	3515	-42.39	20240503	1826	10.90	20241206	0.92	N	033290	500	303 억		0	N	N	38	N	00	N
6	20250328	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-10	5	-0.49	20460024	10110	28.26	2025	2040	2015	2655	1435	2045	2023.74	0.00	0	2630	2075	2060	2040	2025	2005	2062	2027	304	610	500	1220	5	1	56156301	1143	4.11	0.33	12	0.02	495.00	6188.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	2015	0.99	20250328	3515	-42.11	20240503	1826	11.45	20241206	0.92	N	033290	500	303 억		0	N	N	38	N	00	N
7	20250328	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-10	5	-0.49	15003599	7412	20.72	2025	2040	2015	2655	1435	2045	2024.23	0.00	0	2056	2075	2060	2040	2025	2005	2062	2027	304	610	500	1220	5	1	56156301	1143	4.11	0.33	12	0.01	495.00	6188.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	2015	0.99	20250328	3515	-42.11	20240503	1826	11.45	20241206	0.92	N	033290	500	303 억		0	N	N	38	N	00	N
8	20250328	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-10	5	-0.49	14278944	7055	19.72	2025	2040	2015	2655	1435	2045	2023.95	0.00	0	2169	2075	2060	2040	2025	2005	2062	2027	304	610	500	1220	5	1	56156301	1143	4.11	0.33	12	0.01	495.00	6188.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	2015	0.99	20250328	3515	-42.11	20240503	1826	11.45	20241206	0.92	N	033290	500	303 억		0	N	N	38	N	00	N
9	20250328	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-20	5	-0.98	12439575	6148	17.18	2025	2030	2015	2655	1435	2045	2023.35	0.00	0	2099	2075	2060	2040	2025	2005	2062	2027	304	610	500	1220	5	1	56156301	1137	4.09	0.33	12	0.01	495.00	6188.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	2015	0.50	20250328	3515	-42.39	20240503	1826	10.90	20241206	0.92	N	033290	500	303 억		0	N	N	38	N	00	N
10	20250328	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-20	5	-0.98	1020900	504	1.41	2025	2030	2025	2655	1435	2045	2025.60	0.00	0	0	2075	2060	2040	2025	2005	2062	2027	304	610	500	1220	5	1	56156301	1137	4.09	0.33	12	0.00	495.00	6188.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	2015	0.50	20250325	3515	-42.39	20240503	1826	10.90	20241206	0.92	N	033290	500	303 억		0	N	N	38	N	00	N
11	20250327	161104	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	0	3	0.00	72694735	35752	123.05	2045	2055	2020	2655	1435	2045	2033.31	0.00	0	12301	2075	2060	2045	2030	2015	2067	2037	304	610	500	1220	5	1	56156301	1148	4.13	0.33	12	0.06	495.00	6188.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	2015	1.49	20250325	3515	-41.82	20240503	1826	11.99	20241206	0.92	N	033290	500	303 억		0	N	N	38	N	00	N
12	20250327	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-5	5	-0.24	71179480	35011	120.49	2045	2055	2020	2655	1435	2045	2033.06	0.00	0	12227	2075	2060	2045	2030	2015	2067	2037	304	610	500	1220	5	1	56156301	1146	4.12	0.33	12	0.06	495.00	6188.00	3515	20240503	-41.96	1826	20241206	11.72	2355	-13.38	20250120	2015	1.24	20250325	3515	-41.96	20240503	1826	11.72	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
13	20250327	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	0	3	0.00	39134205	19236	66.20	2045	2055	2025	2655	1435	2045	2034.43	0.00	0	2139	2075	2060	2045	2030	2015	2067	2037	304	610	500	1220	5	1	56156301	1148	4.13	0.33	12	0.03	495.00	6188.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	2015	1.49	20250325	3515	-41.82	20240503	1826	11.99	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
14	20250327	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-5	5	-0.24	37562210	18465	63.55	2045	2055	2025	2655	1435	2045	2034.24	0.00	0	2153	2075	2060	2045	2030	2015	2067	2037	304	610	500	1220	5	1	56156301	1146	4.12	0.33	12	0.03	495.00	6188.00	3515	20240503	-41.96	1826	20241206	11.72	2355	-13.38	20250120	2015	1.24	20250325	3515	-41.96	20240503	1826	11.72	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
15	20250327	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	0	3	0.00	17167125	8404	28.92	2045	2055	2035	2655	1435	2045	2042.73	0.00	0	1079	2075	2060	2045	2030	2015	2067	2037	304	610	500	1220	5	1	56156301	1148	4.13	0.33	12	0.01	495.00	6188.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	2015	1.49	20250325	3515	-41.82	20240503	1826	11.99	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
16	20250327	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	10	2	0.49	11418520	5584	19.22	2045	2055	2040	2655	1435	2045	2044.86	0.00	0	272	2075	2060	2045	2030	2015	2067	2037	304	610	500	1220	5	1	56156301	1154	4.15	0.33	12	0.01	495.00	6188.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	2015	1.99	20250325	3515	-41.54	20240503	1826	12.54	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
17	20250327	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	5	2	0.24	8824185	4318	14.86	2045	2055	2040	2655	1435	2045	2043.58	0.00	0	789	2075	2060	2045	2030	2015	2067	2037	304	610	500	1220	5	1	56156301	1151	4.14	0.33	12	0.01	495.00	6188.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	2015	1.74	20250325	3515	-41.68	20240503	1826	12.27	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
18	20250327	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	10	2	0.49	2113835	1033	3.56	2045	2055	2045	2655	1435	2045	2046.31	0.00	0	-261	2075	2060	2045	2030	2015	2067	2037	304	610	500	1220	5	1	56156301	1154	4.15	0.33	12	0.00	495.00	6188.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	2015	1.99	20250325	3515	-41.54	20240503	1826	12.54	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
19	20250326	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	25	2	1.24	58952790	28856	29.61	2035	2060	2030	2625	1415	2020	2043.00	0.00	0	7072	2136	2077	2046	1987	1956	2062	1972	304	605	500	1210	5	1	56156301	1148	4.13	0.33	12	0.05	495.00	6188.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	2015	1.49	20250325	3515	-41.82	20240503	1826	11.99	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
20	20250326	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	10	2	0.50	48292765	23614	24.23	2035	2060	2030	2625	1415	2020	2045.09	0.00	0	5189	2136	2077	2046	1987	1956	2062	1972	304	605	500	1210	5	1	56156301	1140	4.10	0.33	12	0.04	495.00	6188.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	2015	0.74	20250325	3515	-42.25	20240503	1826	11.17	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
21	20250326	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	30	2	1.49	41995620	20523	21.06	2035	2060	2030	2625	1415	2020	2046.27	0.00	0	5174	2136	2077	2046	1987	1956	2062	1972	304	605	500	1210	5	1	56156301	1151	4.14	0.33	12	0.04	495.00	6188.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	2015	1.74	20250325	3515	-41.68	20240503	1826	12.27	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
22	20250326	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	35	2	1.73	36854880	18019	18.49	2035	2060	2030	2625	1415	2020	2045.33	0.00	0	5070	2136	2077	2046	1987	1956	2062	1972	304	605	500	1210	5	1	56156301	1154	4.15	0.33	12	0.03	495.00	6188.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	2015	1.99	20250325	3515	-41.54	20240503	1826	12.54	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
23	20250326	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	25	2	1.24	30745470	15030	15.42	2035	2060	2030	2625	1415	2020	2045.61	0.00	0	3936	2136	2077	2046	1987	1956	2062	1972	304	605	500	1210	5	1	56156301	1148	4.13	0.33	12	0.03	495.00	6188.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	2015	1.49	20250325	3515	-41.82	20240503	1826	11.99	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
24	20250326	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	25	2	1.24	19441905	9525	9.77	2035	2060	2030	2625	1415	2020	2041.14	0.00	0	3937	2136	2077	2046	1987	1956	2062	1972	304	605	500	1210	5	1	56156301	1148	4.13	0.33	12	0.02	495.00	6188.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	2015	1.49	20250325	3515	-41.82	20240503	1826	11.99	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
25	20250326	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	30	2	1.49	16232275	7951	8.16	2035	2060	2030	2625	1415	2020	2041.54	0.00	0	3174	2136	2077	2046	1987	1956	2062	1972	304	605	500	1210	5	1	56156301	1151	4.14	0.33	12	0.01	495.00	6188.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	2015	1.74	20250325	3515	-41.68	20240503	1826	12.27	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
26	20250326	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	25	2	1.24	162990	80	0.08	2035	2045	2035	2625	1415	2020	2037.38	0.00	0	36	2136	2077	2046	1987	1956	2062	1972	304	605	500	1210	5	1	56156301	1148	4.13	0.33	12	0.00	495.00	6188.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	2015	1.49	20250325	3515	-41.82	20240503	1826	11.99	20241206	0.92	N	033290	500	303 억		0	N	N	0	N	00	N
27	20250325	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-70	5	-3.35	199115060	97459	208.92	2090	2105	2015	2715	1465	2090	2043.15	0.00	0	-33999	2120	2105	2090	2075	2060	2112	2082	304	625	500	1250	5	1	56156301	1134	4.08	0.33	12	0.17	495.00	6188.00	3515	20240503	-42.53	1826	20241206	10.62	2355	-14.23	20250120	2015	0.25	20250325	3515	-42.53	20240503	1826	10.62	20241206	0.93	N	033290	500	303 억		0	N	N	0	N	00	N
28	20250325	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-65	5	-3.11	178703975	87358	187.26	2090	2105	2015	2715	1465	2090	2045.65	0.00	0	-31378	2120	2105	2090	2075	2060	2112	2082	304	625	500	1250	5	1	56156301	1137	4.09	0.33	12	0.16	495.00	6188.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	2015	0.50	20250325	3515	-42.39	20240503	1826	10.90	20241206	0.93	N	033290	500	303 억		0	N	N	0	N	00	N
29	20250325	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-55	5	-2.63	164503720	80357	172.26	2090	2105	2015	2715	1465	2090	2047.16	0.00	0	-27387	2120	2105	2090	2075	2060	2112	2082	304	625	500	1250	5	1	56156301	1143	4.11	0.33	12	0.14	495.00	6188.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	2015	0.99	20250325	3515	-42.11	20240503	1826	11.45	20241206	0.93	N	033290	500	303 억		0	N	N	0	N	00	N
30	20250325	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-55	5	-2.63	156482215	76400	163.77	2090	2105	2015	2715	1465	2090	2048.20	0.00	0	-26375	2120	2105	2090	2075	2060	2112	2082	304	625	500	1250	5	1	56156301	1143	4.11	0.33	12	0.14	495.00	6188.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	2015	0.99	20250325	3515	-42.11	20240503	1826	11.45	20241206	0.93	N	033290	500	303 억		0	N	N	0	N	00	N
31	20250325	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-55	5	-2.63	149098110	72753	155.95	2090	2105	2020	2715	1465	2090	2049.37	0.00	0	-25954	2120	2105	2090	2075	2060	2112	2082	304	625	500	1250	5	1	56156301	1143	4.11	0.33	12	0.13	495.00	6188.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	2020	0.74	20250325	3515	-42.11	20240503	1826	11.45	20241206	0.93	N	033290	500	303 억		0	N	N	0	N	00	N
32	20250325	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-55	5	-2.63	111469955	54211	116.21	2090	2105	2025	2715	1465	2090	2056.22	0.00	0	-14423	2120	2105	2090	2075	2060	2112	2082	304	625	500	1250	5	1	56156301	1143	4.11	0.33	12	0.10	495.00	6188.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	2025	0.49	20250325	3515	-42.11	20240503	1826	11.45	20241206	0.93	N	033290	500	303 억		0	N	N	0	N	00	N
33	20250325	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-20	5	-0.96	36730915	17744	38.04	2090	2105	2050	2715	1465	2090	2070.05	0.00	0	-10352	2120	2105	2090	2075	2060	2112	2082	304	625	500	1250	5	1	56156301	1162	4.18	0.33	12	0.03	495.00	6188.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	2030	1.97	20250203	3515	-41.11	20240503	1826	13.36	20241206	0.93	N	033290	500	303 억		0	N	N	0	N	00	N
34	20250325	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-10	5	-0.48	2321155	1111	2.38	2090	2105	2080	2715	1465	2090	2089.25	0.00	0	-700	2120	2105	2090	2075	2060	2112	2082	304	625	500	1250	5	1	56156301	1168	4.20	0.34	12	0.00	495.00	6188.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	2030	2.46	20250203	3515	-40.83	20240503	1826	13.91	20241206	0.93	N	033290	500	303 억		0	N	N	0	N	00	N
35	20250324	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	0	3	0.00	97200170	46646	228.22	2075	2105	2075	2715	1465	2090	2083.78	0.00	0	13024	2116	2102	2086	2072	2056	2095	2065	304	625	500	1250	5	1	56156301	1174	4.22	0.34	12	0.08	495.00	6188.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	2030	2.96	20250203	3515	-40.54	20240503	1826	14.46	20241206	0.94	N	033290	500	303 억		0	N	N	9	N	00	N
36	20250324	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	0	3	0.00	95129800	45655	223.37	2075	2105	2075	2715	1465	2090	2083.67	0.00	0	13023	2116	2102	2086	2072	2056	2095	2065	304	625	500	1250	5	1	56156301	1174	4.22	0.34	12	0.08	495.00	6188.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	2030	2.96	20250203	3515	-40.54	20240503	1826	14.46	20241206	0.94	N	033290	500	303 억		0	N	N	9	N	00	N
37	20250324	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	-5	5	-0.24	91985845	44147	215.99	2075	2105	2075	2715	1465	2090	2083.63	0.00	0	13678	2116	2102	2086	2072	2056	2095	2065	304	625	500	1250	5	1	56156301	1171	4.21	0.34	12	0.08	495.00	6188.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	2030	2.71	20250203	3515	-40.68	20240503	1826	14.18	20241206	0.94	N	033290	500	303 억		0	N	N	9	N	00	N
38	20250324	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	10	2	0.48	85633455	41105	201.11	2075	2100	2075	2715	1465	2090	2083.29	0.00	0	15040	2116	2102	2086	2072	2056	2095	2065	304	625	500	1250	5	1	56156301	1179	4.24	0.34	12	0.07	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.94	N	033290	500	303 억		0	N	N	9	N	00	N
39	20250324	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	0	3	0.00	24664370	11818	57.82	2075	2100	2075	2715	1465	2090	2087.02	0.00	0	3135	2116	2102	2086	2072	2056	2095	2065	304	625	500	1250	5	1	56156301	1174	4.22	0.34	12	0.02	495.00	6188.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	2030	2.96	20250203	3515	-40.54	20240503	1826	14.46	20241206	0.94	N	033290	500	303 억		0	N	N	9	N	00	N
40	20250324	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	0	3	0.00	18699520	8959	43.83	2075	2100	2075	2715	1465	2090	2087.23	0.00	0	2703	2116	2102	2086	2072	2056	2095	2065	304	625	500	1250	5	1	56156301	1174	4.22	0.34	12	0.02	495.00	6188.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	2030	2.96	20250203	3515	-40.54	20240503	1826	14.46	20241206	0.94	N	033290	500	303 억		0	N	N	9	N	00	N
41	20250324	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	0	3	0.00	7389100	3546	17.35	2075	2100	2075	2715	1465	2090	2083.78	0.00	0	1689	2116	2102	2086	2072	2056	2095	2065	304	625	500	1250	5	1	56156301	1174	4.22	0.34	12	0.01	495.00	6188.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	2030	2.96	20250203	3515	-40.54	20240503	1826	14.46	20241206	0.94	N	033290	500	303 억		0	N	N	9	N	00	N
42	20250324	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	10	2	0.48	3672635	1767	8.65	2075	2100	2075	2715	1465	2090	2078.46	0.00	0	218	2116	2102	2086	2072	2056	2095	2065	304	625	500	1250	5	1	56156301	1179	4.24	0.34	12	0.00	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.94	N	033290	500	303 억		0	N	N	9	N	00	N
43	20250321	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	5	2	0.24	41518500	19931	51.97	2100	2100	2070	2710	1460	2085	2083.11	0.00	0	-8348	2151	2117	2101	2067	2051	2110	2060	304	625	500	1250	5	1	56156301	1174	4.22	0.34	12	0.04	495.00	6188.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	2030	2.96	20250203	3515	-40.54	20240503	1826	14.46	20241206	0.95	N	033290	500	303 억		0	N	N	9	N	00	N
44	20250321	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	10	2	0.48	39807007	19112	49.84	2100	2100	2070	2710	1460	2085	2082.83	0.00	0	-8132	2151	2117	2101	2067	2051	2110	2060	304	625	500	1250	5	1	56156301	1176	4.23	0.34	12	0.03	495.00	6188.00	3515	20240503	-40.40	1826	20241206	14.73	2355	-11.04	20250120	2030	3.20	20250203	3515	-40.40	20240503	1826	14.73	20241206	0.95	N	033290	500	303 억		0	N	N	1	N	00	N
45	20250321	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	10	2	0.48	39201935	18823	49.08	2100	2100	2070	2710	1460	2085	2082.66	0.00	0	-8062	2151	2117	2101	2067	2051	2110	2060	304	625	500	1250	5	1	56156301	1176	4.23	0.34	12	0.03	495.00	6188.00	3515	20240503	-40.40	1826	20241206	14.73	2355	-11.04	20250120	2030	3.20	20250203	3515	-40.40	20240503	1826	14.73	20241206	0.95	N	033290	500	303 억		0	N	N	1	N	00	N
46	20250321	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	10	2	0.48	37571960	18043	47.05	2100	2100	2070	2710	1460	2085	2082.36	0.00	0	-8348	2151	2117	2101	2067	2051	2110	2060	304	625	500	1250	5	1	56156301	1176	4.23	0.34	12	0.03	495.00	6188.00	3515	20240503	-40.40	1826	20241206	14.73	2355	-11.04	20250120	2030	3.20	20250203	3515	-40.40	20240503	1826	14.73	20241206	0.95	N	033290	500	303 억		0	N	N	1	N	00	N
47	20250321	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	10	2	0.48	35251955	16933	44.15	2100	2100	2070	2710	1460	2085	2081.85	0.00	0	-8348	2151	2117	2101	2067	2051	2110	2060	304	625	500	1250	5	1	56156301	1176	4.23	0.34	12	0.03	495.00	6188.00	3515	20240503	-40.40	1826	20241206	14.73	2355	-11.04	20250120	2030	3.20	20250203	3515	-40.40	20240503	1826	14.73	20241206	0.95	N	033290	500	303 억		0	N	N	1	N	00	N
48	20250321	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	0	3	0.00	31010600	14900	38.85	2100	2100	2070	2710	1460	2085	2081.25	0.00	0	-8935	2151	2117	2101	2067	2051	2110	2060	304	625	500	1250	5	1	56156301	1171	4.21	0.34	12	0.03	495.00	6188.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	2030	2.71	20250203	3515	-40.68	20240503	1826	14.18	20241206	0.95	N	033290	500	303 억		0	N	N	1	N	00	N
49	20250321	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	5	2	0.24	28287160	13592	35.44	2100	2100	2070	2710	1460	2085	2081.16	0.00	0	-8611	2151	2117	2101	2067	2051	2110	2060	304	625	500	1250	5	1	56156301	1174	4.22	0.34	12	0.02	495.00	6188.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	2030	2.96	20250203	3515	-40.54	20240503	1826	14.46	20241206	0.95	N	033290	500	303 억		0	N	N	1	N	00	N
50	20250321	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	5	2	0.24	532610	254	0.66	2100	2100	2090	2710	1460	2085	2096.89	0.00	0	57	2151	2117	2101	2067	2051	2110	2060	304	625	500	1250	5	1	56156301	1174	4.22	0.34	12	0.00	495.00	6188.00	3515	20240503	-40.54	1826	20241206	14.46	2355	-11.25	20250120	2030	2.96	20250203	3515	-40.54	20240503	1826	14.46	20241206	0.95	N	033290	500	303 억		0	N	N	1	N	00	N
51	20250320	160716	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	-40	5	-1.88	80834110	38349	122.08	2130	2135	2085	2760	1490	2125	2107.85	0.00	0	-8866	2161	2142	2131	2112	2101	2137	2107	304	635	500	1270	5	1	56156301	1171	4.21	0.34	12	0.07	495.00	6188.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	2030	2.71	20250203	3515	-40.68	20240503	1826	14.18	20241206	0.96	N	033290	500	303 억		0	N	N	1	N	00	N
52	20250320	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-20	5	-0.94	72576510	34397	109.50	2130	2135	2090	2760	1490	2125	2109.97	0.00	0	-8605	2161	2142	2131	2112	2101	2137	2107	304	635	500	1270	5	1	56156301	1182	4.25	0.34	12	0.06	495.00	6188.00	3515	20240503	-40.11	1826	20241206	15.28	2355	-10.62	20250120	2030	3.69	20250203	3515	-40.11	20240503	1826	15.28	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
53	20250320	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-5	5	-0.24	28791370	13570	43.20	2130	2135	2115	2760	1490	2125	2121.69	0.00	0	-3500	2161	2142	2131	2112	2101	2137	2107	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.02	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
54	20250320	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-5	5	-0.24	25318070	11931	37.98	2130	2135	2115	2760	1490	2125	2122.04	0.00	0	-2060	2161	2142	2131	2112	2101	2137	2107	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.02	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
55	20250320	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	0	3	0.00	21421940	10100	32.15	2130	2135	2115	2760	1490	2125	2120.98	0.00	0	-1666	2161	2142	2131	2112	2101	2137	2107	304	635	500	1270	5	1	56156301	1193	4.29	0.34	12	0.02	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
56	20250320	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	5	2	0.24	6919075	3256	10.36	2130	2135	2115	2760	1490	2125	2125.02	0.00	0	-57	2161	2142	2131	2112	2101	2137	2107	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.01	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
57	20250320	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	0	3	0.00	4222045	1987	6.33	2130	2135	2120	2760	1490	2125	2124.83	0.00	0	131	2161	2142	2131	2112	2101	2137	2107	304	635	500	1270	5	1	56156301	1193	4.29	0.34	12	0.00	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
58	20250320	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	5	2	0.24	123540	58	0.18	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	44	2161	2142	2131	2112	2101	2137	2107	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.00	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
59	20250319	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	0	3	0.00	58473129	27447	85.29	2130	2150	2120	2760	1490	2125	2130.40	0.00	0	6402	2155	2140	2125	2110	2095	2147	2117	304	635	500	1270	5	1	56156301	1193	4.29	0.34	12	0.05	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.96	N	033290	500	303 억		0	N	N	9	N	00	N
60	20250319	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	15	2	0.71	57303339	26897	83.58	2130	2150	2120	2760	1490	2125	2130.47	0.00	0	6800	2155	2140	2125	2110	2095	2147	2117	304	635	500	1270	5	1	56156301	1202	4.32	0.35	12	0.05	495.00	6188.00	3515	20240503	-39.12	1826	20241206	17.20	2355	-9.13	20250120	2030	5.42	20250203	3515	-39.12	20240503	1826	17.20	20241206	0.96	N	033290	500	303 억		0	N	N	9	N	00	N
61	20250319	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	20	2	0.94	38900959	18246	56.70	2130	2150	2120	2760	1490	2125	2132.03	0.00	0	3615	2155	2140	2125	2110	2095	2147	2117	304	635	500	1270	5	1	56156301	1205	4.33	0.35	12	0.03	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.96	N	033290	500	303 억		0	N	N	9	N	00	N
62	20250319	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	10	2	0.47	19822714	9321	28.96	2130	2135	2120	2760	1490	2125	2126.67	0.00	0	1368	2155	2140	2125	2110	2095	2147	2117	304	635	500	1270	5	1	56156301	1199	4.31	0.35	12	0.02	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	9	N	00	N
63	20250319	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	5	2	0.24	7912329	3724	11.57	2130	2130	2120	2760	1490	2125	2124.69	0.00	0	788	2155	2140	2125	2110	2095	2147	2117	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.01	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.96	N	033290	500	303 억		0	N	N	9	N	00	N
64	20250319	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-5	5	-0.24	4850205	2283	7.09	2130	2130	2120	2760	1490	2125	2124.49	0.00	0	145	2155	2140	2125	2110	2095	2147	2117	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.00	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.96	N	033290	500	303 억		0	N	N	9	N	00	N
65	20250319	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	0	3	0.00	2043880	961	2.99	2130	2130	2125	2760	1490	2125	2126.83	0.00	0	251	2155	2140	2125	2110	2095	2147	2117	304	635	500	1270	5	1	56156301	1193	4.29	0.34	12	0.00	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.96	N	033290	500	303 억		0	N	N	9	N	00	N
66	20250319	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	5	2	0.24	17040	8	0.02	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	0	2155	2140	2125	2110	2095	2147	2117	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.00	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.96	N	033290	500	303 억		0	N	N	9	N	00	N
67	20250318	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	0	3	0.00	68123070	32120	39.95	2120	2140	2110	2760	1490	2125	2120.89	0.00	0	-12768	2161	2142	2126	2107	2091	2152	2117	304	635	500	1270	5	1	56156301	1193	4.29	0.34	12	0.06	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.96	N	033290	500	303 억		0	N	N	9	N	00	N
68	20250318	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-5	5	-0.24	65747330	31002	38.56	2120	2140	2110	2760	1490	2125	2120.74	0.00	0	-12129	2161	2142	2126	2107	2091	2152	2117	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.06	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
69	20250318	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-5	5	-0.24	64144615	30246	37.62	2120	2140	2110	2760	1490	2125	2120.76	0.00	0	-12055	2161	2142	2126	2107	2091	2152	2117	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.05	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
70	20250318	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-15	5	-0.71	42035645	19778	24.60	2120	2140	2110	2760	1490	2125	2125.37	0.00	0	-8183	2161	2142	2126	2107	2091	2152	2117	304	635	500	1270	5	1	56156301	1185	4.26	0.34	12	0.04	495.00	6188.00	3515	20240503	-39.97	1826	20241206	15.55	2355	-10.40	20250120	2030	3.94	20250203	3515	-39.97	20240503	1826	15.55	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
71	20250318	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	0	3	0.00	24119870	11318	14.08	2120	2140	2120	2760	1490	2125	2131.11	0.00	0	-2709	2161	2142	2126	2107	2091	2152	2117	304	635	500	1270	5	1	56156301	1193	4.29	0.34	12	0.02	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
72	20250318	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	5	2	0.24	24038990	11280	14.03	2120	2140	2120	2760	1490	2125	2131.12	0.00	0	-2709	2161	2142	2126	2107	2091	2152	2117	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.02	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
73	20250318	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	15	2	0.71	14208770	6664	8.29	2120	2140	2120	2760	1490	2125	2132.17	0.00	0	-1891	2161	2142	2126	2107	2091	2152	2117	304	635	500	1270	5	1	56156301	1202	4.32	0.35	12	0.01	495.00	6188.00	3515	20240503	-39.12	1826	20241206	17.20	2355	-9.13	20250120	2030	5.42	20250203	3515	-39.12	20240503	1826	17.20	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
74	20250318	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	5	2	0.24	67970	32	0.04	2120	2130	2120	2760	1490	2125	2124.06	0.00	0	-22	2161	2142	2126	2107	2091	2152	2117	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.00	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
75	20250317	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-10	5	-0.47	170457340	80162	141.50	2120	2145	2110	2775	1495	2135	2126.41	0.00	0	17195	2165	2150	2125	2110	2085	2157	2117	304	640	500	1280	5	1	56156301	1193	4.29	0.34	12	0.14	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
76	20250317	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	123644520	58311	102.93	2120	2145	2110	2775	1495	2135	2120.43	0.00	0	17573	2165	2150	2125	2110	2085	2157	2117	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.10	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
77	20250317	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-10	5	-0.47	106984675	50457	89.07	2120	2145	2110	2775	1495	2135	2120.31	0.00	0	13695	2165	2150	2125	2110	2085	2157	2117	304	640	500	1280	5	1	56156301	1193	4.29	0.34	12	0.09	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
78	20250317	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-10	5	-0.47	76083140	35842	63.27	2120	2145	2110	2775	1495	2135	2122.74	0.00	0	10509	2165	2150	2125	2110	2085	2157	2117	304	640	500	1280	5	1	56156301	1193	4.29	0.34	12	0.06	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
79	20250317	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	35703140	16752	29.57	2120	2145	2120	2775	1495	2135	2131.28	0.00	0	7788	2165	2150	2125	2110	2085	2157	2117	304	640	500	1280	5	1	56156301	1196	4.30	0.34	12	0.03	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
80	20250317	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	33862800	15888	28.05	2120	2145	2120	2775	1495	2135	2131.34	0.00	0	7496	2165	2150	2125	2110	2085	2157	2117	304	640	500	1280	5	1	56156301	1202	4.32	0.35	12	0.03	495.00	6188.00	3515	20240503	-39.12	1826	20241206	17.20	2355	-9.13	20250120	2030	5.42	20250203	3515	-39.12	20240503	1826	17.20	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
81	20250317	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	21186655	9929	17.53	2120	2145	2120	2775	1495	2135	2133.82	0.00	0	5688	2165	2150	2125	2110	2085	2157	2117	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.02	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
82	20250317	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	1938995	907	1.60	2120	2145	2120	2775	1495	2135	2137.81	0.00	0	61	2165	2150	2125	2110	2085	2157	2117	304	640	500	1280	5	1	56156301	1196	4.30	0.34	12	0.00	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
83	20250314	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	35	2	1.67	107653395	50762	49.56	2115	2140	2100	2730	1470	2100	2120.75	0.00	0	-10056	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1199	4.31	0.35	12	0.09	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
84	20250314	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	35	2	1.67	96131165	45360	44.29	2115	2140	2100	2730	1470	2100	2119.29	0.00	0	-9999	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1199	4.31	0.35	12	0.08	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
85	20250314	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	10	2	0.48	65723415	31010	30.28	2115	2140	2100	2730	1470	2100	2119.43	0.00	0	-9834	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1185	4.26	0.34	12	0.06	495.00	6188.00	3515	20240503	-39.97	1826	20241206	15.55	2355	-10.40	20250120	2030	3.94	20250203	3515	-39.97	20240503	1826	15.55	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
86	20250314	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	15	2	0.71	58570525	27617	26.96	2115	2140	2100	2730	1470	2100	2120.81	0.00	0	-9665	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1188	4.27	0.34	12	0.05	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
87	20250314	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	15	2	0.71	52533810	24754	24.17	2115	2140	2100	2730	1470	2100	2122.24	0.00	0	-9284	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1188	4.27	0.34	12	0.04	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
88	20250314	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	35	2	1.67	39865415	18754	18.31	2115	2140	2100	2730	1470	2100	2125.70	0.00	0	-9798	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1199	4.31	0.35	12	0.03	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
89	20250314	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	35	2	1.67	30478985	14337	14.00	2115	2140	2100	2730	1470	2100	2125.90	0.00	0	-7289	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1199	4.31	0.35	12	0.03	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
90	20250314	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	0	3	0.00	2814800	1340	1.31	2115	2115	2100	2730	1470	2100	2100.60	0.00	0	-4	2173	2136	2113	2076	2053	2125	2065	304	630	500	1260	5	1	56156301	1179	4.24	0.34	12	0.00	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.96	N	033290	500	303 억		0	N	N	0	N	00	N
91	20250313	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-20	5	-0.94	215103733	101794	251.79	2150	2150	2090	2755	1485	2120	2113.13	0.00	0	4872	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1179	4.24	0.34	12	0.18	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
92	20250313	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-20	5	-0.94	184947803	87435	216.27	2150	2150	2090	2755	1485	2120	2115.26	0.00	0	12452	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1179	4.24	0.34	12	0.16	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
93	20250313	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-5	5	-0.24	140418373	66223	163.80	2150	2150	2110	2755	1485	2120	2120.39	0.00	0	12889	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1188	4.27	0.34	12	0.12	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
94	20250313	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-10	5	-0.47	132609058	62525	154.66	2150	2150	2110	2755	1485	2120	2120.90	0.00	0	15134	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1185	4.26	0.34	12	0.11	495.00	6188.00	3515	20240503	-39.97	1826	20241206	15.55	2355	-10.40	20250120	2030	3.94	20250203	3515	-39.97	20240503	1826	15.55	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
95	20250313	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	97441172	45891	113.51	2150	2150	2115	2755	1485	2120	2123.32	0.00	0	9354	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.08	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
96	20250313	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	49019162	23038	56.99	2150	2150	2120	2755	1485	2120	2127.75	0.00	0	4270	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.04	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
97	20250313	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	12348772	5770	14.27	2150	2150	2125	2755	1485	2120	2140.17	0.00	0	-1461	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1193	4.29	0.34	12	0.01	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
98	20250313	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	25	2	1.18	1553600	724	1.79	2150	2150	2130	2755	1485	2120	2145.86	0.00	0	-73	2160	2140	2120	2100	2080	2150	2110	304	635	500	1270	5	1	56156301	1205	4.33	0.35	12	0.00	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.95	N	033290	500	303 억		0	N	N	0	N	00	N
99	20250312	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-10	5	-0.47	85464278	40378	87.85	2115	2140	2100	2765	1495	2130	2116.58	0.00	0	-1250	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
100	20250312	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	0	3	0.00	78938904	37301	81.15	2115	2140	2100	2765	1495	2130	2116.27	0.00	0	-448	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1196	4.30	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
101	20250312	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	5	2	0.23	72100949	34077	74.14	2115	2140	2100	2765	1495	2130	2115.82	0.00	0	2570	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1199	4.31	0.35	12	0.06	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
102	20250312	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	5	2	0.23	67590437	31957	69.52	2115	2140	2100	2765	1495	2130	2115.04	0.00	0	2937	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1199	4.31	0.35	12	0.06	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
103	20250312	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	5	2	0.23	66241177	31323	68.15	2115	2140	2100	2765	1495	2130	2114.78	0.00	0	3056	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1199	4.31	0.35	12	0.06	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
104	20250312	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-15	5	-0.70	58362697	27614	60.08	2115	2140	2100	2765	1495	2130	2113.52	0.00	0	3603	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1188	4.27	0.34	12	0.05	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
105	20250312	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-10	5	-0.47	27979877	13220	28.76	2115	2135	2100	2765	1495	2130	2116.48	0.00	0	186	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1191	4.28	0.34	12	0.02	495.00	6188.00	3515	20240503	-39.69	1826	20241206	16.10	2355	-9.98	20250120	2030	4.43	20250203	3515	-39.69	20240503	1826	16.10	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
106	20250312	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-15	5	-0.70	3625110	1714	3.73	2115	2115	2115	2765	1495	2130	2115.00	0.00	0	-2	2196	2162	2106	2072	2016	2180	2090	304	635	500	1270	5	1	56156301	1188	4.27	0.34	12	0.00	495.00	6188.00	3515	20240503	-39.83	1826	20241206	15.83	2355	-10.19	20250120	2030	4.19	20250203	3515	-39.83	20240503	1826	15.83	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
107	20250311	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	96454477	45961	169.39	2050	2140	2050	2775	1495	2135	2098.46	0.00	0	8306	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1196	4.30	0.34	12	0.08	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
108	20250311	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-10	5	-0.47	92238827	43971	162.06	2050	2140	2050	2775	1495	2135	2097.72	0.00	0	8710	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1193	4.29	0.34	12	0.08	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
109	20250311	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	87566562	41773	153.96	2050	2140	2050	2775	1495	2135	2096.25	0.00	0	9805	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1196	4.30	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
110	20250311	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-10	5	-0.47	86673557	41354	152.41	2050	2140	2050	2775	1495	2135	2095.89	0.00	0	9984	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1193	4.29	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.54	1826	20241206	16.37	2355	-9.77	20250120	2030	4.68	20250203	3515	-39.54	20240503	1826	16.37	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
111	20250311	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-25	5	-1.17	83714472	39951	147.24	2050	2140	2050	2775	1495	2135	2095.43	0.00	0	9808	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1185	4.26	0.34	12	0.07	495.00	6188.00	3515	20240503	-39.97	1826	20241206	15.55	2355	-10.40	20250120	2030	3.94	20250203	3515	-39.97	20240503	1826	15.55	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
112	20250311	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-35	5	-1.64	67365587	32136	118.44	2050	2140	2050	2775	1495	2135	2096.27	0.00	0	6916	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1179	4.24	0.34	12	0.06	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
113	20250311	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	63390642	30253	111.50	2050	2140	2050	2775	1495	2135	2095.35	0.00	0	7696	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.05	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
114	20250311	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-35	5	-1.64	18064370	8710	32.10	2050	2115	2050	2775	1495	2135	2073.98	0.00	0	2665	2165	2150	2140	2125	2115	2145	2120	304	640	500	1280	5	1	56156301	1179	4.24	0.34	12	0.02	495.00	6188.00	3515	20240503	-40.26	1826	20241206	15.01	2355	-10.83	20250120	2030	3.45	20250203	3515	-40.26	20240503	1826	15.01	20241206	0.97	N	033290	500	303 억		0	N	N	0	N	00	N
115	20250310	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	58001295	27127	39.03	2145	2155	2130	2775	1495	2135	2138.14	0.00	0	2552	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.05	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
116	20250310	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	15	2	0.70	52272465	24443	35.16	2145	2152	2130	2775	1495	2135	2138.55	0.00	0	5125	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1207	4.34	0.35	12	0.04	495.00	6188.00	3515	20240503	-38.83	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	3515	-38.83	20240503	1826	17.74	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
117	20250310	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	43866368	20512	29.51	2145	2150	2130	2775	1495	2135	2138.57	0.00	0	4878	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1205	4.33	0.35	12	0.04	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
118	20250310	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	32942260	15410	22.17	2145	2145	2130	2775	1495	2135	2137.72	0.00	0	4600	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.03	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
119	20250310	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	26049305	12187	17.53	2145	2145	2130	2775	1495	2135	2137.47	0.00	0	2678	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1202	4.32	0.35	12	0.02	495.00	6188.00	3515	20240503	-39.12	1826	20241206	17.20	2355	-9.13	20250120	2030	5.42	20250203	3515	-39.12	20240503	1826	17.20	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
120	20250310	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	23882980	11173	16.07	2145	2145	2130	2775	1495	2135	2137.56	0.00	0	2217	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1199	4.31	0.35	12	0.02	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
121	20250310	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	10554945	4929	7.09	2145	2145	2135	2775	1495	2135	2141.40	0.00	0	-2589	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1205	4.33	0.35	12	0.01	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
122	20250310	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	5352860	2501	3.60	2145	2145	2140	2775	1495	2135	2140.29	0.00	0	-2357	2195	2165	2145	2115	2095	2155	2105	304	640	500	1280	5	1	56156301	1205	4.33	0.35	12	0.00	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.97	N	033290	500	303 억		0	N	N	280	N	00	N
123	20250307	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-30	5	-1.39	148892522	69268	197.79	2175	2175	2125	2810	1520	2165	2149.52	0.00	0	-32617	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1199	4.31	0.35	12	0.12	495.00	6188.00	3515	20240503	-39.26	1826	20241206	16.92	2355	-9.34	20250120	2030	5.17	20250203	3515	-39.26	20240503	1826	16.92	20241206	0.98	N	033290	500	303 억		0	N	N	280	N	00	N
124	20250307	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-15	5	-0.69	145416507	67647	193.16	2175	2175	2125	2810	1520	2165	2149.64	0.00	0	-32476	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1207	4.34	0.35	12	0.12	495.00	6188.00	3515	20240503	-38.83	1826	20241206	17.74	2355	-8.70	20250120	2030	5.91	20250203	3515	-38.83	20240503	1826	17.74	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
125	20250307	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-20	5	-0.92	121449595	56438	161.15	2175	2175	2130	2810	1520	2165	2151.91	0.00	0	-28285	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1205	4.33	0.35	12	0.10	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
126	20250307	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-20	5	-0.92	116780790	54271	154.97	2175	2175	2130	2810	1520	2165	2151.81	0.00	0	-27964	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1205	4.33	0.35	12	0.10	495.00	6188.00	3515	20240503	-38.98	1826	20241206	17.47	2355	-8.92	20250120	2030	5.67	20250203	3515	-38.98	20240503	1826	17.47	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
127	20250307	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	114992135	53438	152.59	2175	2175	2130	2810	1520	2165	2151.88	0.00	0	-27872	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.10	495.00	6188.00	3515	20240503	-38.55	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
128	20250307	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	56458920	26220	74.87	2175	2175	2130	2810	1520	2165	2153.28	0.00	0	-14530	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1210	4.35	0.35	12	0.05	495.00	6188.00	3515	20240503	-38.69	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
129	20250307	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	38293990	17779	50.77	2175	2175	2130	2810	1520	2165	2153.89	0.00	0	-10078	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1210	4.35	0.35	12	0.03	495.00	6188.00	3515	20240503	-38.69	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
130	20250307	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-35	5	-1.62	22581520	10470	29.90	2175	2175	2130	2810	1520	2165	2156.78	0.00	0	-9886	2198	2181	2168	2151	2138	2180	2150	304	645	500	1290	5	1	56156301	1196	4.30	0.34	12	0.02	495.00	6188.00	3515	20240503	-39.40	1826	20241206	16.65	2355	-9.55	20250120	2030	4.93	20250203	3515	-39.40	20240503	1826	16.65	20241206	0.98	N	033290	500	303 억		0	N	N	0	N	00	N
131	20250306	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	73096865	33769	158.87	2165	2185	2155	2810	1520	2165	2164.61	0.00	0	6606	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.06	495.00	6188.00	3550	20240222	-39.01	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
132	20250306	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	71103810	32847	154.53	2165	2185	2155	2810	1520	2165	2164.70	0.00	0	7098	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1213	4.36	0.35	12	0.06	495.00	6188.00	3550	20240222	-39.15	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
133	20250306	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	54861390	25332	119.18	2165	2185	2155	2810	1520	2165	2165.70	0.00	0	6452	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.05	495.00	6188.00	3550	20240222	-38.87	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
134	20250306	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	46387043	21411	100.73	2165	2185	2160	2810	1520	2165	2166.51	0.00	0	4870	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.04	495.00	6188.00	3550	20240222	-39.01	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
135	20250306	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	42400852	19566	92.05	2165	2185	2160	2810	1520	2165	2167.07	0.00	0	3795	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.03	495.00	6188.00	3550	20240222	-39.01	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
136	20250306	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	31627292	14583	68.61	2165	2185	2165	2810	1520	2165	2168.78	0.00	0	3042	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	3550	20240222	-38.87	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
137	20250306	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	22865542	10537	49.57	2165	2185	2165	2810	1520	2165	2170.02	0.00	0	2304	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.02	495.00	6188.00	3550	20240222	-38.87	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
138	20250306	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	20	2	0.92	3347191	1544	7.26	2165	2185	2165	2810	1520	2165	2167.87	0.00	0	334	2205	2185	2170	2150	2135	2195	2160	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.00	495.00	6188.00	3550	20240222	-38.45	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	3515	-37.84	20240503	1826	19.66	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
139	20250305	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	45582765	21058	56.90	2155	2190	2155	2800	1510	2155	2164.63	0.00	0	4830	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.04	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
140	20250305	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	37438605	17286	46.71	2155	2190	2155	2800	1510	2155	2165.83	0.00	0	5252	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.03	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
141	20250305	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	31972310	14762	39.89	2155	2190	2155	2800	1510	2155	2165.85	0.00	0	4852	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.03	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
142	20250305	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	15	2	0.70	31418030	14506	39.20	2155	2190	2155	2800	1510	2155	2165.86	0.00	0	4617	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.03	495.00	6188.00	3610	20240221	-39.89	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
143	20250305	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	10	2	0.46	19755615	9107	24.61	2155	2190	2155	2800	1510	2155	2169.28	0.00	0	2738	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1216	4.37	0.35	12	0.02	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
144	20250305	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	15110330	6965	18.82	2155	2190	2155	2800	1510	2155	2169.47	0.00	0	2430	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1221	4.39	0.35	12	0.01	495.00	6188.00	3610	20240221	-39.75	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3515	-38.12	20240503	1826	19.11	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
145	20250305	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	15	2	0.70	12428530	5728	15.48	2155	2190	2155	2800	1510	2155	2169.79	0.00	0	1884	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1219	4.38	0.35	12	0.01	495.00	6188.00	3610	20240221	-39.89	1826	20241206	18.84	2355	-7.86	20250120	2030	6.90	20250203	3515	-38.26	20240503	1826	18.84	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
146	20250305	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	30	2	1.39	2525000	1165	3.15	2155	2185	2155	2800	1510	2155	2167.38	0.00	0	833	2225	2190	2165	2130	2105	2185	2125	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.00	495.00	6188.00	3610	20240221	-39.47	1826	20241206	19.66	2355	-7.22	20250120	2030	7.64	20250203	3515	-37.84	20240503	1826	19.66	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
147	20250304	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-45	5	-2.05	80005103	36986	47.63	2155	2200	2140	2860	1540	2200	2163.13	0.00	0	2356	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1210	4.35	0.35	12	0.07	495.00	6188.00	3610	20240221	-40.30	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.99	N	033290	500	303 억		0	N	N	2	N	00	N
148	20250304	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-40	5	-1.82	73026548	33751	43.47	2155	2200	2140	2860	1540	2200	2163.69	0.00	0	3807	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1213	4.36	0.35	12	0.06	495.00	6188.00	3610	20240221	-40.17	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
149	20250304	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-40	5	-1.82	68153888	31494	40.56	2155	2200	2140	2860	1540	2200	2164.03	0.00	0	2922	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1213	4.36	0.35	12	0.06	495.00	6188.00	3610	20240221	-40.17	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
150	20250304	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-40	5	-1.82	60196348	27802	35.81	2155	2200	2140	2860	1540	2200	2165.18	0.00	0	2337	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1213	4.36	0.35	12	0.05	495.00	6188.00	3610	20240221	-40.17	1826	20241206	18.29	2355	-8.28	20250120	2030	6.40	20250203	3515	-38.55	20240503	1826	18.29	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
151	20250304	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-45	5	-2.05	50044388	23094	29.74	2155	2200	2140	2860	1540	2200	2166.99	0.00	0	-1308	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1210	4.35	0.35	12	0.04	495.00	6188.00	3610	20240221	-40.30	1826	20241206	18.02	2355	-8.49	20250120	2030	6.16	20250203	3515	-38.69	20240503	1826	18.02	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
152	20250304	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	36020730	16604	21.38	2155	2200	2140	2860	1540	2200	2169.40	0.00	0	-2684	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1221	4.39	0.35	12	0.03	495.00	6188.00	3610	20240221	-39.75	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3515	-38.12	20240503	1826	19.11	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
153	20250304	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-25	5	-1.14	10785450	4999	6.44	2155	2185	2140	2860	1540	2200	2157.52	0.00	0	37	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1221	4.39	0.35	12	0.01	495.00	6188.00	3610	20240221	-39.75	1826	20241206	19.11	2355	-7.64	20250120	2030	7.14	20250203	3515	-38.12	20240503	1826	19.11	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N
154	20250304	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-35	5	-1.59	1287065	597	0.77	2155	2165	2140	2860	1540	2200	2155.89	0.00	0	48	2286	2242	2186	2142	2086	2215	2115	304	660	500	1320	5	1	56156301	1216	4.37	0.35	12	0.00	495.00	6188.00	3610	20240221	-40.03	1826	20241206	18.57	2355	-8.07	20250120	2030	6.65	20250203	3515	-38.41	20240503	1826	18.57	20241206	0.99	N	033290	500	303 억		0	N	N	0	N	00	N