KissMeData/066430/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250331	141042	54	100.00	KOSDAQ		유통	N	N	N	N	N	1098	5	2	0.46	1271560802	1194414	89.50	1099	1132	1000	1420	766	1093	1064.59	3.98	-52339	1223	1158	1105	1040	987	1190	1072	196	327	500	720	1	1	39153476	430	15.25	0.98	12	3.05	72.00	1121.00	1319	20250325	-16.76	435	20250213	152.41	1319	-16.76	20250325	435	152.41	20250213	1319	-16.76	20250325	435	152.41	20250213	Y	066430	500	195 억	1558958	N	N	N	01	N
3	20250328	160625	54	100.00	KOSDAQ		유통	N	N	N	N	N	1093	43	2	4.10	1454600627	1326063	41.44	1054	1170	1052	1365	735	1050	1096.93	3.57	-43477	1260	1155	1033	928	806	1207	980	196	315	500	690	1	1	39153476	428	15.18	0.98	12	3.39	72.00	1121.00	1319	20250325	-17.13	435	20250213	151.26	1319	-17.13	20250325	435	151.26	20250213	1319	-17.13	20250325	435	151.26	20250213	N	066430	500	195 억	1396022	N	N	N	01	N
4	20250328	150628	54	100.00	KOSDAQ		유통	N	N	N	N	N	1091	41	2	3.90	1297294263	1182447	36.96	1054	1170	1052	1365	735	1050	1097.13	3.57	-44758	1260	1155	1033	928	806	1207	980	196	315	500	690	1	1	39153476	427	15.15	0.97	12	3.02	72.00	1121.00	1319	20250325	-17.29	435	20250213	150.80	1319	-17.29	20250325	435	150.80	20250213	1319	-17.29	20250325	435	150.80	20250213	N	066430	500	195 억	1396022	N	N	N	01	N
5	20250328	140629	54	100.00	KOSDAQ		유통	N	N	N	N	N	1076	26	2	2.48	1200833025	1093500	34.18	1054	1170	1052	1365	735	1050	1098.16	3.57	-51453	1260	1155	1033	928	806	1207	980	196	315	500	690	1	1	39153476	421	14.94	0.96	12	2.79	72.00	1121.00	1319	20250325	-18.42	435	20250213	147.36	1319	-18.42	20250325	435	147.36	20250213	1319	-18.42	20250325	435	147.36	20250213	N	066430	500	195 억	1396022	N	N	N	01	N
6	20250328	130628	54	100.00	KOSDAQ		유통	N	N	N	N	N	1099	49	2	4.67	1097251291	998161	31.20	1054	1170	1052	1365	735	1050	1099.27	3.57	-46286	1260	1155	1033	928	806	1207	980	196	315	500	690	1	1	39153476	430	15.26	0.98	12	2.55	72.00	1121.00	1319	20250325	-16.68	435	20250213	152.64	1319	-16.68	20250325	435	152.64	20250213	1319	-16.68	20250325	435	152.64	20250213	N	066430	500	195 억	1396022	N	N	N	01	N
7	20250328	120627	54	100.00	KOSDAQ		유통	N	N	N	N	N	1085	35	2	3.33	966937896	878628	27.46	1054	1170	1052	1365	735	1050	1100.51	3.57	-57880	1260	1155	1033	928	806	1207	980	196	315	500	690	1	1	39153476	425	15.07	0.97	12	2.24	72.00	1121.00	1319	20250325	-17.74	435	20250213	149.43	1319	-17.74	20250325	435	149.43	20250213	1319	-17.74	20250325	435	149.43	20250213	N	066430	500	195 억	1396022	N	N	N	01	N
8	20250328	110625	54	100.00	KOSDAQ		유통	N	N	N	N	N	1097	47	2	4.48	906808205	823349	25.73	1054	1170	1052	1365	735	1050	1101.37	3.57	-59068	1260	1155	1033	928	806	1207	980	196	315	500	690	1	1	39153476	430	15.24	0.98	12	2.10	72.00	1121.00	1319	20250325	-16.83	435	20250213	152.18	1319	-16.83	20250325	435	152.18	20250213	1319	-16.83	20250325	435	152.18	20250213	N	066430	500	195 억	1396022	N	N	N	01	N
9	20250328	100628	54	100.00	KOSDAQ		유통	N	N	N	N	N	1095	45	2	4.29	791413566	717345	22.42	1054	1170	1052	1365	735	1050	1103.25	3.57	-39630	1260	1155	1033	928	806	1207	980	196	315	500	690	1	1	39153476	429	15.21	0.98	12	1.83	72.00	1121.00	1319	20250325	-16.98	435	20250213	151.72	1319	-16.98	20250325	435	151.72	20250213	1319	-16.98	20250325	435	151.72	20250213	N	066430	500	195 억	1396022	N	N	N	01	N
10	20250328	090633	54	100.00	KOSDAQ		유통	N	N	N	N	N	1067	17	2	1.62	298994547	265870	8.31	1054	1170	1054	1365	735	1050	1124.59	3.57	21348	1260	1155	1033	928	806	1207	980	196	315	500	690	1	1	39153476	418	14.82	0.95	12	0.68	72.00	1121.00	1319	20250325	-19.11	435	20250213	145.29	1319	-19.11	20250325	435	145.29	20250213	1319	-19.11	20250325	435	145.29	20250213	N	066430	500	195 억	1396022	Y	N	N	01	N
11	20250327	161527	54	100.00	KOSDAQ		유통	N	N	N	N	N	1050	38	2	3.75	3240675679	3193357	229.10	1012	1138	911	1315	709	1012	1014.78	3.86	-110138	1129	1070	1035	976	941	1053	959	196	303	500	660	1	1	39153476	411	14.58	0.94	12	8.16	72.00	1121.00	1319	20250325	-20.39	435	20250213	141.38	1319	-20.39	20250325	435	141.38	20250213	1319	-20.39	20250325	435	141.38	20250213	N	066430	500	195 억	1510708	N	N	N	01	N
12	20250327	150626	54	100.00	KOSDAQ		유통	N	N	N	N	N	1058	46	2	4.55	3177611754	3133985	224.84	1012	1138	911	1315	709	1012	1013.92	3.86	-105673	1129	1070	1035	976	941	1053	959	196	303	500	660	1	1	39153476	414	14.69	0.94	12	8.00	72.00	1121.00	1319	20250325	-19.79	435	20250213	143.22	1319	-19.79	20250325	435	143.22	20250213	1319	-19.79	20250325	435	143.22	20250213	N	066430	500	195 억	1510708	N	N	N	01	N
13	20250327	140625	54	100.00	KOSDAQ		유통	N	N	N	N	N	1067	55	2	5.43	2332794501	2359595	169.28	1012	1094	911	1315	709	1012	988.64	3.86	-101350	1129	1070	1035	976	941	1053	959	196	303	500	660	1	1	39153476	418	14.82	0.95	12	6.03	72.00	1121.00	1319	20250325	-19.11	435	20250213	145.29	1319	-19.11	20250325	435	145.29	20250213	1319	-19.11	20250325	435	145.29	20250213	N	066430	500	195 억	1510708	N	N	N	01	N
14	20250327	130623	54	100.00	KOSDAQ		유통	N	N	N	N	N	1000	-12	5	-1.19	1818129623	1873984	134.44	1012	1094	911	1315	709	1012	970.18	3.86	-151215	1129	1070	1035	976	941	1053	959	196	303	500	660	1	1	39153476	392	13.89	0.89	12	4.79	72.00	1121.00	1319	20250325	-24.18	435	20250213	129.89	1319	-24.18	20250325	435	129.89	20250213	1319	-24.18	20250325	435	129.89	20250213	N	066430	500	195 억	1510708	N	N	N	01	N
15	20250327	120629	54	100.00	KOSDAQ		유통	N	N	N	N	N	963	-49	5	-4.84	1076014239	1141030	81.86	1012	1012	911	1315	709	1012	942.99	3.86	-54838	1129	1070	1035	976	941	1053	959	196	303	500	660	1	1	39153476	377	13.38	0.86	12	2.91	72.00	1121.00	1319	20250325	-26.99	435	20250213	121.38	1319	-26.99	20250325	435	121.38	20250213	1319	-26.99	20250325	435	121.38	20250213	N	066430	500	195 억	1510708	N	N	N	01	N
16	20250327	110628	54	100.00	KOSDAQ		유통	N	N	N	N	N	958	-54	5	-5.34	1009802721	1072471	76.94	1012	1012	911	1315	709	1012	941.54	3.86	-48553	1129	1070	1035	976	941	1053	959	196	303	500	660	1	1	39153476	375	13.31	0.85	12	2.74	72.00	1121.00	1319	20250325	-27.37	435	20250213	120.23	1319	-27.37	20250325	435	120.23	20250213	1319	-27.37	20250325	435	120.23	20250213	N	066430	500	195 억	1510708	N	N	N	01	N
17	20250327	100623	54	100.00	KOSDAQ		유통	N	N	N	N	N	941	-71	5	-7.02	859589065	915860	65.71	1012	1012	911	1315	709	1012	938.52	3.86	-43820	1129	1070	1035	976	941	1053	959	196	303	500	660	1	1	39153476	368	13.07	0.84	12	2.34	72.00	1121.00	1319	20250325	-28.66	435	20250213	116.32	1319	-28.66	20250325	435	116.32	20250213	1319	-28.66	20250325	435	116.32	20250213	N	066430	500	195 억	1510708	N	N	N	01	N
18	20250327	090627	54	100.00	KOSDAQ		유통	N	N	N	N	N	961	-51	5	-5.04	162067300	166575	11.95	1012	1012	951	1315	709	1012	972.83	3.86	1566	1129	1070	1035	976	941	1053	959	196	303	500	660	1	1	39153476	376	13.35	0.86	12	0.43	72.00	1121.00	1319	20250325	-27.14	435	20250213	120.92	1319	-27.14	20250325	435	120.92	20250213	1319	-27.14	20250325	435	120.92	20250213	N	066430	500	195 억	1510708	N	N	N	01	N
19	20250326	160619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1012	-62	5	-5.77	1427333326	1380593	18.70	1084	1094	1000	1396	752	1074	1033.89	3.73	51263	1438	1256	1137	955	836	1196	895	196	322	500	700	1	1	39153476	396	14.06	0.90	12	3.53	72.00	1121.00	1319	20250325	-23.28	435	20250213	132.64	1319	-23.28	20250325	435	132.64	20250213	1319	-23.28	20250325	435	132.64	20250213	N	066430	500	195 억	1459171	N	N	N	00	N
20	20250326	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1012	-62	5	-5.77	1303889175	1259229	17.06	1084	1094	1000	1396	752	1074	1035.47	3.73	41121	1438	1256	1137	955	836	1196	895	196	322	500	700	1	1	39153476	396	14.06	0.90	12	3.22	72.00	1121.00	1319	20250325	-23.28	435	20250213	132.64	1319	-23.28	20250325	435	132.64	20250213	1319	-23.28	20250325	435	132.64	20250213	N	066430	500	195 억	1459171	N	N	N	00	N
21	20250326	140620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1040	-34	5	-3.17	1101218311	1061562	14.38	1084	1094	1000	1396	752	1074	1037.36	3.73	97363	1438	1256	1137	955	836	1196	895	196	322	500	700	1	1	39153476	407	14.44	0.93	12	2.71	72.00	1121.00	1319	20250325	-21.15	435	20250213	139.08	1319	-21.15	20250325	435	139.08	20250213	1319	-21.15	20250325	435	139.08	20250213	N	066430	500	195 억	1459171	N	N	N	00	N
22	20250326	130622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1028	-46	5	-4.28	1024946239	988098	13.39	1084	1094	1000	1396	752	1074	1037.29	3.73	92331	1438	1256	1137	955	836	1196	895	196	322	500	700	1	1	39153476	402	14.28	0.92	12	2.52	72.00	1121.00	1319	20250325	-22.06	435	20250213	136.32	1319	-22.06	20250325	435	136.32	20250213	1319	-22.06	20250325	435	136.32	20250213	N	066430	500	195 억	1459171	N	N	N	00	N
23	20250326	120625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1030	-44	5	-4.10	983188067	947599	12.84	1084	1094	1000	1396	752	1074	1037.56	3.73	87108	1438	1256	1137	955	836	1196	895	196	322	500	700	1	1	39153476	403	14.31	0.92	12	2.42	72.00	1121.00	1319	20250325	-21.91	435	20250213	136.78	1319	-21.91	20250325	435	136.78	20250213	1319	-21.91	20250325	435	136.78	20250213	N	066430	500	195 억	1459171	N	N	N	00	N
24	20250326	110622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1012	-62	5	-5.77	895425952	861981	11.68	1084	1094	1000	1396	752	1074	1038.80	3.73	86771	1438	1256	1137	955	836	1196	895	196	322	500	700	1	1	39153476	396	14.06	0.90	12	2.20	72.00	1121.00	1319	20250325	-23.28	435	20250213	132.64	1319	-23.28	20250325	435	132.64	20250213	1319	-23.28	20250325	435	132.64	20250213	N	066430	500	195 억	1459171	N	N	N	00	N
25	20250326	100623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1029	-45	5	-4.19	644638503	613851	8.32	1084	1094	1003	1396	752	1074	1050.15	3.73	47358	1438	1256	1137	955	836	1196	895	196	322	500	700	1	1	39153476	403	14.29	0.92	12	1.57	72.00	1121.00	1319	20250325	-21.99	435	20250213	136.55	1319	-21.99	20250325	435	136.55	20250213	1319	-21.99	20250325	435	136.55	20250213	N	066430	500	195 억	1459171	N	N	N	00	N
26	20250326	090622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1048	-26	5	-2.42	89010231	83166	1.13	1084	1087	1048	1396	752	1074	1070.27	3.73	-12747	1438	1256	1137	955	836	1196	895	196	322	500	700	1	1	39153476	410	14.56	0.93	12	0.21	72.00	1121.00	1319	20250325	-20.55	435	20250213	140.92	1319	-20.55	20250325	435	140.92	20250213	1319	-20.55	20250325	435	140.92	20250213	N	066430	500	195 억	1459171	N	N	N	00	N
27	20250325	160619	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1074	-75	5	-6.53	8699954064	7348373	130.81	1219	1319	1018	1493	805	1149	1183.97	3.78	-18683	1321	1235	1063	977	805	1278	1020	196	344	500	750	1	1	39153476	421	14.92	0.96	12	18.77	72.00	1121.00	1319	20250325	-18.57	435	20250213	146.90	1319	-18.57	20250325	435	146.90	20250213	1319	-18.57	20250325	435	146.90	20250213	N	066430	500	195 억	1479543	N	N	N	01	N
28	20250325	150620	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1070	-79	5	-6.88	8502666169	7163545	127.52	1219	1319	1018	1493	805	1149	1186.94	3.78	-10983	1321	1235	1063	977	805	1278	1020	196	344	500	750	1	1	39153476	419	14.86	0.95	12	18.30	72.00	1121.00	1319	20250325	-18.88	435	20250213	145.98	1319	-18.88	20250325	435	145.98	20250213	1319	-18.88	20250325	435	145.98	20250213	N	066430	500	195 억	1479543	N	N	N	01	N
29	20250325	140617	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1061	-88	5	-7.66	8133996793	6821689	121.44	1219	1319	1018	1493	805	1149	1192.37	3.78	-382	1321	1235	1063	977	805	1278	1020	196	344	500	750	1	1	39153476	415	14.74	0.95	12	17.42	72.00	1121.00	1319	20250325	-19.56	435	20250213	143.91	1319	-19.56	20250325	435	143.91	20250213	1319	-19.56	20250325	435	143.91	20250213	N	066430	500	195 억	1479543	N	N	N	01	N
30	20250325	130618	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1042	-107	5	-9.31	7735408432	6437801	114.60	1219	1319	1020	1493	805	1149	1201.56	3.78	-20132	1321	1235	1063	977	805	1278	1020	196	344	500	750	1	1	39153476	408	14.47	0.93	12	16.44	72.00	1121.00	1319	20250325	-21.00	435	20250213	139.54	1319	-21.00	20250325	435	139.54	20250213	1319	-21.00	20250325	435	139.54	20250213	N	066430	500	195 억	1479543	N	N	N	01	N
31	20250325	120618	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1108	-41	5	-3.57	7193271161	5927839	105.52	1219	1319	1091	1493	805	1149	1213.48	3.78	-66868	1321	1235	1063	977	805	1278	1020	196	344	500	750	1	1	39153476	434	15.39	0.99	12	15.14	72.00	1121.00	1319	20250325	-16.00	435	20250213	154.71	1319	-16.00	20250325	435	154.71	20250213	1319	-16.00	20250325	435	154.71	20250213	N	066430	500	195 억	1479543	N	N	N	01	N
32	20250325	110617	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1125	-24	5	-2.09	6910197773	5676929	101.06	1219	1319	1091	1493	805	1149	1217.25	3.78	-38906	1321	1235	1063	977	805	1278	1020	196	344	500	750	1	1	39153476	440	15.62	1.00	12	14.50	72.00	1121.00	1319	20250325	-14.71	435	20250213	158.62	1319	-14.71	20250325	435	158.62	20250213	1319	-14.71	20250325	435	158.62	20250213	N	066430	500	195 억	1479543	N	N	N	01	N
33	20250325	100627	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1181	32	2	2.79	5757073254	4662828	83.01	1219	1319	1149	1493	805	1149	1234.68	3.78	-20171	1321	1235	1063	977	805	1278	1020	196	344	500	750	1	1	39153476	462	16.40	1.05	12	11.91	72.00	1121.00	1319	20250325	-10.46	435	20250213	171.49	1319	-10.46	20250325	435	171.49	20250213	1319	-10.46	20250325	435	171.49	20250213	N	066430	500	195 억	1479543	N	N	N	01	N
34	20250325	090623	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1176	27	2	2.35	1507183514	1258526	22.40	1219	1297	1149	1493	805	1149	1197.59	3.78	-71291	1321	1235	1063	977	805	1278	1020	196	344	500	750	1	1	39153476	460	16.33	1.05	12	3.21	72.00	1121.00	1297	20250325	-9.33	435	20250213	170.34	1297	-9.33	20250325	435	170.34	20250213	1297	-9.33	20250325	435	170.34	20250213	N	066430	500	195 억	1479543	N	N	N	01	N
35	20250324	160616	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1149	265	1	29.98	6019004609	5614148	176.62	891	1149	891	1149	619	884	1072.05	3.87	-13489	968	926	848	806	728	947	827	196	265	500	580	1	1	39153476	450	15.96	1.02	12	14.34	72.00	1121.00	1149	20250324	0.00	435	20250213	164.14	1149	0.00	20250324	435	164.14	20250213	1149	0.00	20250324	435	164.14	20250213	N	066430	500	195 억	1515579	N	N	N	01	N
36	20250324	150620	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1146	262	2	29.64	5632459351	5277355	166.03	891	1148	891	1149	619	884	1067.29	3.87	-36730	968	926	848	806	728	947	827	196	265	500	580	1	1	39153476	449	15.92	1.02	12	13.48	72.00	1121.00	1148	20250324	-0.17	435	20250213	163.45	1148	-0.17	20250324	435	163.45	20250213	1148	-0.17	20250324	435	163.45	20250213	N	066430	500	195 억	1515579	N	N	N	01	N
37	20250324	140620	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1099	215	2	24.32	4201850303	4008937	126.12	891	1100	891	1149	619	884	1048.12	3.87	5632	968	926	848	806	728	947	827	196	265	500	580	1	1	39153476	430	15.26	0.98	12	10.24	72.00	1121.00	1100	20250324	-0.09	435	20250213	152.64	1100	-0.09	20250324	435	152.64	20250213	1100	-0.09	20250324	435	152.64	20250213	N	066430	500	195 억	1515579	N	N	N	01	N
38	20250324	130620	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1071	187	2	21.15	3649459523	3499898	110.11	891	1100	891	1149	619	884	1042.73	3.87	-46352	968	926	848	806	728	947	827	196	265	500	580	1	1	39153476	419	14.88	0.96	12	8.94	72.00	1121.00	1100	20250324	-2.64	435	20250213	146.21	1100	-2.64	20250324	435	146.21	20250213	1100	-2.64	20250324	435	146.21	20250213	N	066430	500	195 억	1515579	N	N	N	01	N
39	20250324	120621	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1062	178	2	20.14	3507135210	3366020	105.90	891	1100	891	1149	619	884	1041.92	3.87	-45299	968	926	848	806	728	947	827	196	265	500	580	1	1	39153476	416	14.75	0.95	12	8.60	72.00	1121.00	1100	20250324	-3.45	435	20250213	144.14	1100	-3.45	20250324	435	144.14	20250213	1100	-3.45	20250324	435	144.14	20250213	N	066430	500	195 억	1515579	N	N	N	01	N
40	20250324	110620	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1066	182	2	20.59	3160116971	3042754	95.73	891	1100	891	1149	619	884	1038.57	3.87	-52103	968	926	848	806	728	947	827	196	265	500	580	1	1	39153476	417	14.81	0.95	12	7.77	72.00	1121.00	1100	20250324	-3.09	435	20250213	145.06	1100	-3.09	20250324	435	145.06	20250213	1100	-3.09	20250324	435	145.06	20250213	N	066430	500	195 억	1515579	N	N	N	01	N
41	20250324	100617	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1059	175	2	19.80	2485784660	2397684	75.43	891	1100	891	1149	619	884	1036.74	3.87	4310	968	926	848	806	728	947	827	196	265	500	580	1	1	39153476	415	14.71	0.94	12	6.12	72.00	1121.00	1100	20250324	-3.73	435	20250213	143.45	1100	-3.73	20250324	435	143.45	20250213	1100	-3.73	20250324	435	143.45	20250213	N	066430	500	195 억	1515579	N	N	N	01	N
42	20250324	090621	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	980	96	2	10.86	308995918	330036	10.38	891	980	891	1149	619	884	936.25	3.87	82670	968	926	848	806	728	947	827	196	265	500	580	1	1	39153476	384	13.61	0.87	12	0.84	72.00	1121.00	980	20250324	0.00	435	20250213	125.29	980	0.00	20250324	435	125.29	20250213	980	0.00	20250324	435	125.29	20250213	N	066430	500	195 억	1515579	Y	N	N	01	N
43	20250321	160635	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	884	97	2	12.33	2604377699	3163282	275.18	789	890	770	1023	551	787	823.27	3.85	-13588	851	818	755	722	659	835	739	196	236	500	510	1	1	39153476	346	12.28	0.79	12	8.08	72.00	1121.00	890	20250321	-0.67	435	20250213	103.22	890	-0.67	20250321	435	103.22	20250213	890	-0.67	20250321	435	103.22	20250213	N	066430	500	195 억	1508701	N	N	N	00	N
44	20250321	150619	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	880	93	2	11.82	2307725092	2827200	245.94	789	890	770	1023	551	787	816.26	3.85	18223	851	818	755	722	659	835	739	196	236	500	510	1	1	39153476	345	12.22	0.79	12	7.22	72.00	1121.00	890	20250321	-1.12	435	20250213	102.30	890	-1.12	20250321	435	102.30	20250213	890	-1.12	20250321	435	102.30	20250213	N	066430	500	195 억	1508701	N	N	N	00	N
45	20250321	140619	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	861	74	2	9.40	1733075361	2171109	188.87	789	866	770	1023	551	787	798.24	3.85	8264	851	818	755	722	659	835	739	196	236	500	510	1	1	39153476	337	11.96	0.77	12	5.55	72.00	1121.00	866	20250321	-0.58	435	20250213	97.93	866	-0.58	20250321	435	97.93	20250213	866	-0.58	20250321	435	97.93	20250213	N	066430	500	195 억	1508701	N	N	N	00	N
46	20250321	130619	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	833	46	2	5.84	1453947678	1842679	160.30	789	833	770	1023	551	787	789.04	3.85	5982	851	818	755	722	659	835	739	196	236	500	510	1	1	39153476	326	11.57	0.74	12	4.71	72.00	1121.00	833	20250321	0.00	435	20250213	91.49	833	0.00	20250321	435	91.49	20250213	833	0.00	20250321	435	91.49	20250213	N	066430	500	195 억	1508701	N	N	N	00	N
47	20250321	120620	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	794	7	2	0.89	1297434971	1649936	143.53	789	808	770	1023	551	787	786.35	3.85	10441	851	818	755	722	659	835	739	196	236	500	510	1	1	39153476	311	11.03	0.71	12	4.21	72.00	1121.00	808	20250321	-1.73	435	20250213	82.53	808	-1.73	20250321	435	82.53	20250213	808	-1.73	20250321	435	82.53	20250213	N	066430	500	195 억	1508701	N	N	N	00	N
48	20250321	110619	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	799	12	2	1.52	1096157377	1396118	121.45	789	808	770	1023	551	787	785.15	3.85	5076	851	818	755	722	659	835	739	196	236	500	510	1	1	39153476	313	11.10	0.71	12	3.57	72.00	1121.00	808	20250321	-1.11	435	20250213	83.68	808	-1.11	20250321	435	83.68	20250213	808	-1.11	20250321	435	83.68	20250213	N	066430	500	195 억	1508701	N	N	N	00	N
49	20250321	100620	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	786	-1	5	-0.13	924130734	1180112	102.66	789	808	770	1023	551	787	783.09	3.85	5916	851	818	755	722	659	835	739	196	236	500	510	1	1	39153476	308	10.92	0.70	12	3.01	72.00	1121.00	808	20250321	-2.72	435	20250213	80.69	808	-2.72	20250321	435	80.69	20250213	808	-2.72	20250321	435	80.69	20250213	N	066430	500	195 억	1508701	N	N	N	00	N
50	20250321	090623	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	797	10	2	1.27	168946078	212704	18.50	789	808	789	1023	551	787	794.28	3.85	9376	851	818	755	722	659	835	739	196	236	500	510	1	1	39153476	312	11.07	0.71	12	0.54	72.00	1121.00	808	20250321	-1.36	435	20250213	83.22	808	-1.36	20250321	435	83.22	20250213	808	-1.36	20250321	435	83.22	20250213	N	066430	500	195 억	1508701	N	N	N	00	N
51	20250320	160912	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	787	87	2	12.43	855606483	1144188	177.85	700	788	692	910	490	700	747.61	3.69	62177	726	713	687	674	648	719	680	196	210	500	460	1	1	39153476	308	10.93	0.70	12	2.92	72.00	1121.00	788	20250320	-0.13	435	20250213	80.92	788	-0.13	20250320	435	80.92	20250213	788	-0.13	20250320	435	80.92	20250213	N	066430	500	195 억	1446397	N	N	N	00	N
52	20250320	150619	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	770	70	2	10.00	778115566	1044607	162.37	700	773	692	910	490	700	744.89	3.69	57408	726	713	687	674	648	719	680	196	210	500	460	1	1	39153476	301	10.69	0.69	12	2.67	72.00	1121.00	773	20250320	-0.39	435	20250213	77.01	773	-0.39	20250320	435	77.01	20250213	773	-0.39	20250320	435	77.01	20250213	N	066430	500	195 억	1446397	N	N	N	00	N
53	20250320	140621	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	754	54	2	7.71	673226326	907094	140.99	700	773	692	910	490	700	742.18	3.69	55769	726	713	687	674	648	719	680	196	210	500	460	1	1	39153476	295	10.47	0.67	12	2.32	72.00	1121.00	773	20250320	-2.46	435	20250213	73.33	773	-2.46	20250320	435	73.33	20250213	773	-2.46	20250320	435	73.33	20250213	N	066430	500	195 억	1446397	N	N	N	00	N
54	20250320	130620	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	757	57	2	8.14	632814722	853677	132.69	700	773	692	910	490	700	741.28	3.69	62566	726	713	687	674	648	719	680	196	210	500	460	1	1	39153476	296	10.51	0.68	12	2.18	72.00	1121.00	773	20250320	-2.07	435	20250213	74.02	773	-2.07	20250320	435	74.02	20250213	773	-2.07	20250320	435	74.02	20250213	N	066430	500	195 억	1446397	N	N	N	00	N
55	20250320	120618	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	749	49	2	7.00	566853726	765926	119.05	700	773	692	910	490	700	740.09	3.69	42419	726	713	687	674	648	719	680	196	210	500	460	1	1	39153476	293	10.40	0.67	12	1.96	72.00	1121.00	773	20250320	-3.10	435	20250213	72.18	773	-3.10	20250320	435	72.18	20250213	773	-3.10	20250320	435	72.18	20250213	N	066430	500	195 억	1446397	N	N	N	00	N
56	20250320	110619	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	750	50	2	7.14	499376209	675469	104.99	700	773	692	910	490	700	739.30	3.69	44305	726	713	687	674	648	719	680	196	210	500	460	1	1	39153476	294	10.42	0.67	12	1.73	72.00	1121.00	773	20250320	-2.98	435	20250213	72.41	773	-2.98	20250320	435	72.41	20250213	773	-2.98	20250320	435	72.41	20250213	N	066430	500	195 억	1446397	N	N	N	00	N
57	20250320	100617	57	100.00	KOSDAQ		유통	N	N	N	N	N	735	35	2	5.00	196463044	271961	42.27	700	735	692	910	490	700	722.39	3.69	50239	726	713	687	674	648	719	680	196	210	500	460	1	1	39153476	288	10.21	0.66	12	0.69	72.00	1121.00	745	20240514	-1.34	435	20250213	68.97	735	0.00	20250320	435	68.97	20250213	745	-1.34	20240514	435	68.97	20250213	N	066430	500	195 억	1446397	N	N	N	00	N
58	20250320	090620	57	100.00	KOSDAQ		유통	N	N	N	N	N	700	0	3	0.00	14687826	20991	3.26	700	700	692	910	490	700	699.72	3.69	-906	726	713	687	674	648	719	680	196	210	500	460	1	1	39153476	274	9.72	0.62	12	0.05	72.00	1121.00	745	20240514	-6.04	435	20250213	60.92	720	-2.78	20250318	435	60.92	20250213	745	-6.04	20240514	435	60.92	20250213	N	066430	500	195 억	1446397	N	N	N	00	N
59	20250319	160616	57	100.00	KOSDAQ		유통	N	N	N	N	N	700	29	2	4.32	432032746	643128	73.95	671	700	661	872	470	671	671.32	3.67	10691	752	711	679	638	606	732	659	196	201	500	440	1	1	39153476	274	9.72	0.62	12	1.64	72.00	1121.00	745	20240514	-6.04	435	20250213	60.92	720	-2.78	20250318	435	60.92	20250213	745	-6.04	20240514	435	60.92	20250213	N	066430	500	195 억	1435706	N	N	N	00	N
60	20250319	150617	57	100.00	KOSDAQ		유통	N	N	N	N	N	682	11	2	1.64	375171557	561067	64.51	671	683	661	872	470	671	668.68	3.67	6028	752	711	679	638	606	732	659	196	201	500	440	1	1	39153476	267	9.47	0.61	12	1.43	72.00	1121.00	745	20240514	-8.46	435	20250213	56.78	720	-5.28	20250318	435	56.78	20250213	745	-8.46	20240514	435	56.78	20250213	N	066430	500	195 억	1435706	N	N	N	00	N
61	20250319	140619	57	100.00	KOSDAQ		유통	N	N	N	N	N	676	5	2	0.75	355845307	532674	61.25	671	683	661	872	470	671	668.04	3.67	7553	752	711	679	638	606	732	659	196	201	500	440	1	1	39153476	265	9.39	0.60	12	1.36	72.00	1121.00	745	20240514	-9.26	435	20250213	55.40	720	-6.11	20250318	435	55.40	20250213	745	-9.26	20240514	435	55.40	20250213	N	066430	500	195 억	1435706	N	N	N	00	N
62	20250319	130617	57	100.00	KOSDAQ		유통	N	N	N	N	N	674	3	2	0.45	312139208	468096	53.82	671	683	661	872	470	671	666.83	3.67	5828	752	711	679	638	606	732	659	196	201	500	440	1	1	39153476	264	9.36	0.60	12	1.20	72.00	1121.00	745	20240514	-9.53	435	20250213	54.94	720	-6.39	20250318	435	54.94	20250213	745	-9.53	20240514	435	54.94	20250213	N	066430	500	195 억	1435706	N	N	N	00	N
63	20250319	120616	57	100.00	KOSDAQ		유통	N	N	N	N	N	667	-4	5	-0.60	259669751	389751	44.82	671	683	661	872	470	671	666.25	3.67	8599	752	711	679	638	606	732	659	196	201	500	440	1	1	39153476	261	9.26	0.60	12	1.00	72.00	1121.00	745	20240514	-10.47	435	20250213	53.33	720	-7.36	20250318	435	53.33	20250213	745	-10.47	20240514	435	53.33	20250213	N	066430	500	195 억	1435706	N	N	N	00	N
64	20250319	110617	57	100.00	KOSDAQ		유통	N	N	N	N	N	662	-9	5	-1.34	223413507	335149	38.54	671	683	661	872	470	671	666.61	3.67	8223	752	711	679	638	606	732	659	196	201	500	440	1	1	39153476	259	9.19	0.59	12	0.86	72.00	1121.00	745	20240514	-11.14	435	20250213	52.18	720	-8.06	20250318	435	52.18	20250213	745	-11.14	20240514	435	52.18	20250213	N	066430	500	195 억	1435706	N	N	N	00	N
65	20250319	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	670	-1	5	-0.15	115315357	172554	19.84	671	683	661	872	470	671	668.29	3.67	7807	752	711	679	638	606	732	659	196	201	500	440	1	1	39153476	262	9.31	0.60	12	0.44	72.00	1121.00	745	20240514	-10.07	435	20250213	54.02	720	-6.94	20250318	435	54.02	20250213	745	-10.07	20240514	435	54.02	20250213	N	066430	500	195 억	1435706	N	N	N	00	N
66	20250319	090619	57	100.00	KOSDAQ		유통	N	N	N	N	N	681	10	2	1.49	17990912	26797	3.08	671	683	671	872	470	671	671.38	3.67	-2337	752	711	679	638	606	732	659	196	201	500	440	1	1	39153476	267	9.46	0.61	12	0.07	72.00	1121.00	745	20240514	-8.59	435	20250213	56.55	720	-5.42	20250318	435	56.55	20250213	745	-8.59	20240514	435	56.55	20250213	N	066430	500	195 억	1435706	N	N	N	00	N
67	20250318	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	671	12	2	1.82	588236282	867055	143.60	663	720	647	856	462	659	678.43	3.46	56842	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	263	9.32	0.60	12	2.21	72.00	1121.00	745	20240514	-9.93	435	20250213	54.25	720	-6.81	20250318	435	54.25	20250213	745	-9.93	20240514	435	54.25	20250213	N	066430	500	195 억	1353114	N	N	N	00	N
68	20250318	150617	57	100.00	KOSDAQ		유통	N	N	N	N	N	671	12	2	1.82	559373235	824226	136.51	663	720	647	856	462	659	678.66	3.46	42777	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	263	9.32	0.60	12	2.11	72.00	1121.00	745	20240514	-9.93	435	20250213	54.25	720	-6.81	20250318	435	54.25	20250213	745	-9.93	20240514	435	54.25	20250213	N	066430	500	195 억	1353114	N	N	N	00	N
69	20250318	140615	57	100.00	KOSDAQ		유통	N	N	N	N	N	666	7	2	1.06	537915729	792242	131.21	663	720	647	856	462	659	678.98	3.46	39274	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	261	9.25	0.59	12	2.02	72.00	1121.00	745	20240514	-10.60	435	20250213	53.10	720	-7.50	20250318	435	53.10	20250213	745	-10.60	20240514	435	53.10	20250213	N	066430	500	195 억	1353114	N	N	N	00	N
70	20250318	130614	57	100.00	KOSDAQ		유통	N	N	N	N	N	675	16	2	2.43	472550801	694004	114.94	663	720	647	856	462	659	680.91	3.46	31523	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	264	9.38	0.60	12	1.77	72.00	1121.00	745	20240514	-9.40	435	20250213	55.17	720	-6.25	20250318	435	55.17	20250213	745	-9.40	20240514	435	55.17	20250213	N	066430	500	195 억	1353114	N	N	N	00	N
71	20250318	120615	57	100.00	KOSDAQ		유통	N	N	N	N	N	675	16	2	2.43	449656371	660133	109.33	663	720	647	856	462	659	681.16	3.46	37073	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	264	9.38	0.60	12	1.69	72.00	1121.00	745	20240514	-9.40	435	20250213	55.17	720	-6.25	20250318	435	55.17	20250213	745	-9.40	20240514	435	55.17	20250213	N	066430	500	195 억	1353114	N	N	N	00	N
72	20250318	110614	57	100.00	KOSDAQ		유통	N	N	N	N	N	661	2	2	0.30	430916464	632145	104.70	663	720	647	856	462	659	681.67	3.46	34016	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	259	9.18	0.59	12	1.61	72.00	1121.00	745	20240514	-11.28	435	20250213	51.95	720	-8.19	20250318	435	51.95	20250213	745	-11.28	20240514	435	51.95	20250213	N	066430	500	195 억	1353114	N	N	N	00	N
73	20250318	100616	57	100.00	KOSDAQ		유통	N	N	N	N	N	673	14	2	2.12	299252338	432720	71.67	663	720	663	856	462	659	691.56	3.46	17204	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	264	9.35	0.60	12	1.11	72.00	1121.00	745	20240514	-9.66	435	20250213	54.71	720	-6.53	20250318	435	54.71	20250213	745	-9.66	20240514	435	54.71	20250213	N	066430	500	195 억	1353114	N	N	N	00	N
74	20250318	090617	57	100.00	KOSDAQ		유통	N	N	N	N	N	712	53	2	8.04	139277445	202109	33.47	663	720	663	856	462	659	689.12	3.46	68160	689	673	649	633	609	682	642	196	197	500	430	1	1	39153476	279	9.89	0.64	12	0.52	72.00	1121.00	745	20240514	-4.43	435	20250213	63.68	720	-1.11	20250318	435	63.68	20250213	745	-4.43	20240514	435	63.68	20250213	N	066430	500	195 억	1353114	N	N	N	00	N
75	20250317	160613	57	100.00	KOSDAQ		유통	N	N	N	N	N	659	40	2	6.46	387387728	597208	50.87	625	665	625	804	434	619	648.66	3.46	-1959	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	258	9.15	0.59	12	1.53	72.00	1121.00	745	20240514	-11.54	435	20250213	51.49	665	-0.90	20250317	435	51.49	20250213	745	-11.54	20240514	435	51.49	20250213	N	066430	500	195 억	1355073	N	N	N	00	N
76	20250317	150612	57	100.00	KOSDAQ		유통	N	N	N	N	N	653	34	2	5.49	367152891	566466	48.25	625	665	625	804	434	619	648.15	3.46	-1051	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	256	9.07	0.58	12	1.45	72.00	1121.00	745	20240514	-12.35	435	20250213	50.11	665	-1.80	20250317	435	50.11	20250213	745	-12.35	20240514	435	50.11	20250213	N	066430	500	195 억	1355073	N	N	N	00	N
77	20250317	140614	57	100.00	KOSDAQ		유통	N	N	N	N	N	650	31	2	5.01	356558004	550201	46.86	625	665	625	804	434	619	648.05	3.46	748	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	254	9.03	0.58	12	1.41	72.00	1121.00	745	20240514	-12.75	435	20250213	49.43	665	-2.26	20250317	435	49.43	20250213	745	-12.75	20240514	435	49.43	20250213	N	066430	500	195 억	1355073	N	N	N	00	N
78	20250317	130613	57	100.00	KOSDAQ		유통	N	N	N	N	N	655	36	2	5.82	329486755	508650	43.33	625	665	625	804	434	619	647.77	3.46	-40	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	256	9.10	0.58	12	1.30	72.00	1121.00	745	20240514	-12.08	435	20250213	50.57	665	-1.50	20250317	435	50.57	20250213	745	-12.08	20240514	435	50.57	20250213	N	066430	500	195 억	1355073	N	N	N	00	N
79	20250317	120612	57	100.00	KOSDAQ		유통	N	N	N	N	N	648	29	2	4.68	298923945	461705	39.33	625	665	625	804	434	619	647.43	3.46	87	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	254	9.00	0.58	12	1.18	72.00	1121.00	745	20240514	-13.02	435	20250213	48.97	665	-2.56	20250317	435	48.97	20250213	745	-13.02	20240514	435	48.97	20250213	N	066430	500	195 억	1355073	N	N	N	00	N
80	20250317	110614	57	100.00	KOSDAQ		유통	N	N	N	N	N	640	21	2	3.39	290084540	447978	38.16	625	665	625	804	434	619	647.54	3.46	506	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	251	8.89	0.57	12	1.14	72.00	1121.00	745	20240514	-14.09	435	20250213	47.13	665	-3.76	20250317	435	47.13	20250213	745	-14.09	20240514	435	47.13	20250213	N	066430	500	195 억	1355073	N	N	N	00	N
81	20250317	100613	57	100.00	KOSDAQ		유통	N	N	N	N	N	661	42	2	6.79	212041174	328200	27.96	625	665	625	804	434	619	646.07	3.46	2972	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	259	9.18	0.59	12	0.84	72.00	1121.00	745	20240514	-11.28	435	20250213	51.95	665	-0.60	20250317	435	51.95	20250213	745	-11.28	20240514	435	51.95	20250213	N	066430	500	195 억	1355073	N	N	N	00	N
82	20250317	090613	57	100.00	KOSDAQ		유통	N	N	N	N	N	644	25	2	4.04	84720968	133185	11.34	625	648	625	804	434	619	636.11	3.46	-1942	677	648	603	574	529	662	588	196	185	500	400	1	1	39153476	252	8.94	0.57	12	0.34	72.00	1121.00	745	20240514	-13.56	435	20250213	48.05	648	-0.62	20250317	435	48.05	20250213	745	-13.56	20240514	435	48.05	20250213	N	066430	500	195 억	1355073	N	N	N	00	N
83	20250314	160611	57	100.00	KOSDAQ		유통	N	N	N	N	N	619	49	2	8.60	715509909	1172890	69.71	570	632	558	741	399	570	610.04	3.32	56824	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	242	8.60	0.55	12	3.00	72.00	1121.00	745	20240514	-16.91	435	20250213	42.30	632	-2.06	20250314	435	42.30	20250213	745	-16.91	20240514	435	42.30	20250213	N	066430	500	195 억	1298248	N	N	N	00	N
84	20250314	150615	57	100.00	KOSDAQ		유통	N	N	N	N	N	632	62	2	10.88	605357977	996418	59.22	570	632	558	741	399	570	607.53	3.32	49829	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	247	8.78	0.56	12	2.54	72.00	1121.00	745	20240514	-15.17	435	20250213	45.29	632	0.00	20250314	435	45.29	20250213	745	-15.17	20240514	435	45.29	20250213	N	066430	500	195 억	1298248	N	N	N	00	N
85	20250314	140611	57	100.00	KOSDAQ		유통	N	N	N	N	N	610	40	2	7.02	396639112	660281	39.24	570	614	558	741	399	570	600.71	3.32	17690	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	239	8.47	0.54	12	1.69	72.00	1121.00	745	20240514	-18.12	435	20250213	40.23	615	-0.81	20250313	435	40.23	20250213	745	-18.12	20240514	435	40.23	20250213	N	066430	500	195 억	1298248	N	N	N	00	N
86	20250314	130611	57	100.00	KOSDAQ		유통	N	N	N	N	N	605	35	2	6.14	331648512	552795	32.85	570	614	558	741	399	570	599.95	3.32	13977	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	237	8.40	0.54	12	1.41	72.00	1121.00	745	20240514	-18.79	435	20250213	39.08	615	-1.63	20250313	435	39.08	20250213	745	-18.79	20240514	435	39.08	20250213	N	066430	500	195 억	1298248	N	N	N	00	N
87	20250314	120613	57	100.00	KOSDAQ		유통	N	N	N	N	N	612	42	2	7.37	272124874	455295	27.06	570	614	558	741	399	570	597.69	3.32	11149	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	240	8.50	0.55	12	1.16	72.00	1121.00	745	20240514	-17.85	435	20250213	40.69	615	-0.49	20250313	435	40.69	20250213	745	-17.85	20240514	435	40.69	20250213	N	066430	500	195 억	1298248	N	N	N	00	N
88	20250314	110611	57	100.00	KOSDAQ		유통	N	N	N	N	N	603	33	2	5.79	190777773	321734	19.12	570	608	558	741	399	570	592.97	3.32	8273	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	236	8.38	0.54	12	0.82	72.00	1121.00	745	20240514	-19.06	435	20250213	38.62	615	-1.95	20250313	435	38.62	20250213	745	-19.06	20240514	435	38.62	20250213	N	066430	500	195 억	1298248	N	N	N	00	N
89	20250314	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	596	26	2	4.56	107832921	183288	10.89	570	600	558	741	399	570	588.33	3.32	490	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	233	8.28	0.53	12	0.47	72.00	1121.00	745	20240514	-20.00	435	20250213	37.01	615	-3.09	20250313	435	37.01	20250213	745	-20.00	20240514	435	37.01	20250213	N	066430	500	195 억	1298248	N	N	N	00	N
90	20250314	090614	57	100.00	KOSDAQ		유통	N	N	N	N	N	565	-5	5	-0.88	3622778	6390	0.38	570	570	558	741	399	570	566.94	3.32	-256	656	613	572	529	488	634	550	196	171	500	370	1	1	39153476	221	7.85	0.50	12	0.02	72.00	1121.00	745	20240514	-24.16	435	20250213	29.89	615	-8.13	20250313	435	29.89	20250213	745	-24.16	20240514	435	29.89	20250213	N	066430	500	195 억	1298248	N	N	N	00	N
91	20250313	160607	57	100.00	KOSDAQ		유통	N	N	N	N	N	570	30	2	5.56	952252404	1682573	258.68	550	615	531	702	378	540	565.95	3.21	30947	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	223	7.92	0.51	12	4.30	72.00	1121.00	745	20240514	-23.49	435	20250213	31.03	615	-7.32	20250313	435	31.03	20250213	745	-23.49	20240514	435	31.03	20250213	N	066430	500	195 억	1257405	N	N	N	00	N
92	20250313	150608	57	100.00	KOSDAQ		유통	N	N	N	N	N	563	23	2	4.26	939305300	1659720	255.17	550	615	531	702	378	540	565.94	3.21	30649	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	220	7.82	0.50	12	4.24	72.00	1121.00	745	20240514	-24.43	435	20250213	29.43	615	-8.46	20250313	435	29.43	20250213	745	-24.43	20240514	435	29.43	20250213	N	066430	500	195 억	1257405	N	N	N	00	N
93	20250313	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	563	23	2	4.26	914775416	1616285	248.49	550	615	531	702	378	540	565.97	3.21	28642	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	220	7.82	0.50	12	4.13	72.00	1121.00	745	20240514	-24.43	435	20250213	29.43	615	-8.46	20250313	435	29.43	20250213	745	-24.43	20240514	435	29.43	20250213	N	066430	500	195 억	1257405	N	N	N	00	N
94	20250313	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	22	2	4.07	900930171	1591808	244.73	550	615	531	702	378	540	565.98	3.21	28847	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	220	7.81	0.50	12	4.07	72.00	1121.00	745	20240514	-24.56	435	20250213	29.20	615	-8.62	20250313	435	29.20	20250213	745	-24.56	20240514	435	29.20	20250213	N	066430	500	195 억	1257405	N	N	N	00	N
95	20250313	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	549	9	2	1.67	796690459	1407489	216.39	550	615	531	702	378	540	566.04	3.21	26270	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	215	7.62	0.49	12	3.59	72.00	1121.00	745	20240514	-26.31	435	20250213	26.21	615	-10.73	20250313	435	26.21	20250213	745	-26.31	20240514	435	26.21	20250213	N	066430	500	195 억	1257405	N	N	N	00	N
96	20250313	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	-3	5	-0.56	712178799	1251028	192.34	550	615	536	702	378	540	569.27	3.21	39738	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	210	7.46	0.48	12	3.20	72.00	1121.00	745	20240514	-27.92	435	20250213	23.45	615	-12.68	20250313	435	23.45	20250213	745	-27.92	20240514	435	23.45	20250213	N	066430	500	195 억	1257405	N	N	N	00	N
97	20250313	100607	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	10	2	1.85	611726487	1065025	163.74	550	615	536	702	378	540	574.38	3.21	29429	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	215	7.64	0.49	12	2.72	72.00	1121.00	745	20240514	-26.17	435	20250213	26.44	615	-10.57	20250313	435	26.44	20250213	745	-26.17	20240514	435	26.44	20250213	N	066430	500	195 억	1257405	N	N	N	00	N
98	20250313	090609	57	100.00	KOSDAQ		유통	N	N	N	N	N	591	51	2	9.44	203637227	356945	54.88	550	595	549	702	378	540	570.50	3.21	59462	585	562	527	504	469	574	516	196	162	500	350	1	1	39153476	231	8.21	0.53	12	0.91	72.00	1121.00	745	20240514	-20.67	435	20250213	35.86	595	-0.67	20250313	435	35.86	20250213	745	-20.67	20240514	435	35.86	20250213	N	066430	500	195 억	1257405	N	N	N	00	N
99	20250312	160605	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	45	2	9.09	345691965	647348	1727.41	492	550	492	643	347	495	534.01	3.15	25979	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	211	7.50	0.48	12	1.65	72.00	1121.00	745	20240514	-27.52	435	20250213	24.14	550	-1.82	20250312	435	24.14	20250213	745	-27.52	20240514	435	24.14	20250213	N	066430	500	195 억	1231426	N	N	N	00	N
100	20250312	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	45	2	9.09	336433999	630164	1681.56	492	550	492	643	347	495	533.88	3.15	28463	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	211	7.50	0.48	12	1.61	72.00	1121.00	745	20240514	-27.52	435	20250213	24.14	550	-1.82	20250312	435	24.14	20250213	745	-27.52	20240514	435	24.14	20250213	N	066430	500	195 억	1231426	N	N	N	00	N
101	20250312	140605	57	100.00	KOSDAQ		유통	N	N	N	N	N	538	43	2	8.69	321593986	602672	1608.20	492	550	492	643	347	495	533.61	3.15	27639	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	211	7.47	0.48	12	1.54	72.00	1121.00	745	20240514	-27.79	435	20250213	23.68	550	-2.18	20250312	435	23.68	20250213	745	-27.79	20240514	435	23.68	20250213	N	066430	500	195 억	1231426	N	N	N	00	N
102	20250312	130604	57	100.00	KOSDAQ		유통	N	N	N	N	N	534	39	2	7.88	304313517	570671	1522.80	492	550	492	643	347	495	533.26	3.15	28505	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	209	7.42	0.48	12	1.46	72.00	1121.00	745	20240514	-28.32	435	20250213	22.76	550	-2.91	20250312	435	22.76	20250213	745	-28.32	20240514	435	22.76	20250213	N	066430	500	195 억	1231426	N	N	N	00	N
103	20250312	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	42	2	8.48	286070598	536809	1432.45	492	550	492	643	347	495	532.91	3.15	27064	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	210	7.46	0.48	12	1.37	72.00	1121.00	745	20240514	-27.92	435	20250213	23.45	550	-2.36	20250312	435	23.45	20250213	745	-27.92	20240514	435	23.45	20250213	N	066430	500	195 억	1231426	N	N	N	00	N
104	20250312	110602	57	100.00	KOSDAQ		유통	N	N	N	N	N	548	53	2	10.71	241501164	453815	1210.98	492	550	492	643	347	495	532.16	3.15	17297	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	215	7.61	0.49	12	1.16	72.00	1121.00	745	20240514	-26.44	435	20250213	25.98	550	-0.36	20250312	435	25.98	20250213	745	-26.44	20240514	435	25.98	20250213	N	066430	500	195 억	1231426	N	N	N	00	N
105	20250312	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	528	33	2	6.67	87221959	167882	447.98	492	535	492	643	347	495	519.54	3.15	9549	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	207	7.33	0.47	12	0.43	72.00	1121.00	745	20240514	-29.13	435	20250213	21.38	549	-3.83	20250106	435	21.38	20250213	745	-29.13	20240514	435	21.38	20250213	N	066430	500	195 억	1231426	N	N	N	00	N
106	20250312	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	495	0	3	0.00	1166171	2368	6.32	492	495	492	643	347	495	492.47	3.15	-215	503	499	496	492	489	497	490	196	148	500	320	1	1	39153476	194	6.88	0.44	12	0.01	72.00	1121.00	745	20240514	-33.56	435	20250213	13.79	549	-9.84	20250106	435	13.79	20250213	745	-33.56	20240514	435	13.79	20250213	N	066430	500	195 억	1231426	N	N	N	00	N
107	20250311	160559	57	100.00	KOSDAQ		유통	N	N	N	N	N	495	-3	5	-0.60	18632541	37475	23.26	498	500	493	647	349	498	497.20	3.15	-627	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	194	6.88	0.44	12	0.10	72.00	1121.00	745	20240514	-33.56	435	20250213	13.79	549	-9.84	20250106	435	13.79	20250213	745	-33.56	20240514	435	13.79	20250213	N	066430	500	195 억	1232053	N	N	N	00	N
108	20250311	150602	57	100.00	KOSDAQ		유통	N	N	N	N	N	495	-3	5	-0.60	15963006	32082	19.92	498	500	493	647	349	498	497.57	3.15	183	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	194	6.88	0.44	12	0.08	72.00	1121.00	745	20240514	-33.56	435	20250213	13.79	549	-9.84	20250106	435	13.79	20250213	745	-33.56	20240514	435	13.79	20250213	N	066430	500	195 억	1232053	N	N	N	00	N
109	20250311	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	2	2	0.40	12295207	24697	15.33	498	500	493	647	349	498	497.84	3.15	-764	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	196	6.94	0.45	12	0.06	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232053	N	N	N	00	N
110	20250311	130602	57	100.00	KOSDAQ		유통	N	N	N	N	N	498	0	3	0.00	12165207	24437	15.17	498	500	493	647	349	498	497.82	3.15	-764	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	195	6.92	0.44	12	0.06	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232053	N	N	N	00	N
111	20250311	120602	57	100.00	KOSDAQ		유통	N	N	N	N	N	498	0	3	0.00	10153350	20386	12.66	498	500	498	647	349	498	498.06	3.15	-292	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	195	6.92	0.44	12	0.05	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232053	N	N	N	00	N
112	20250311	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	498	0	3	0.00	10153350	20386	12.66	498	500	498	647	349	498	498.06	3.15	-292	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	195	6.92	0.44	12	0.05	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232053	N	N	N	00	N
113	20250311	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	2	2	0.40	9815584	19708	12.23	498	500	498	647	349	498	498.05	3.15	-288	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232053	N	N	N	00	N
114	20250311	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	498	0	3	0.00	3467076	6962	4.32	498	498	498	647	349	498	498.00	3.15	-293	512	504	497	489	482	501	486	196	149	500	320	1	1	39153476	195	6.92	0.44	12	0.02	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232053	N	N	N	00	N
115	20250310	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	498	-2	5	-0.40	80202520	161087	310.46	500	505	490	650	350	500	497.88	3.15	-14	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	195	6.92	0.44	12	0.41	72.00	1121.00	745	20240514	-33.15	435	20250213	14.48	549	-9.29	20250106	435	14.48	20250213	745	-33.15	20240514	435	14.48	20250213	N	066430	500	195 억	1232067	N	N	N	00	N
116	20250310	150600	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	2	2	0.40	78910616	158496	305.46	500	505	490	650	350	500	497.87	3.15	59	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.40	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1232067	N	N	N	00	N
117	20250310	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	4	2	0.80	71404047	143603	276.76	500	505	490	650	350	500	497.23	3.15	-175	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	197	7.00	0.45	12	0.37	72.00	1121.00	745	20240514	-32.35	435	20250213	15.86	549	-8.20	20250106	435	15.86	20250213	745	-32.35	20240514	435	15.86	20250213	N	066430	500	195 억	1232067	N	N	N	00	N
118	20250310	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	499	-1	5	-0.20	65558575	131917	254.24	500	500	490	650	350	500	496.97	3.15	-154	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	195	6.93	0.45	12	0.34	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1232067	N	N	N	00	N
119	20250310	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	0	3	0.00	61058172	122878	236.82	500	500	490	650	350	500	496.90	3.15	126	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.31	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232067	N	N	N	00	N
120	20250310	110557	57	100.00	KOSDAQ		유통	N	N	N	N	N	497	-3	5	-0.60	30563683	61191	117.93	500	500	497	650	350	500	499.48	3.15	397	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	195	6.90	0.44	12	0.16	72.00	1121.00	745	20240514	-33.29	435	20250213	14.25	549	-9.47	20250106	435	14.25	20250213	745	-33.29	20240514	435	14.25	20250213	N	066430	500	195 억	1232067	N	N	N	00	N
121	20250310	100558	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	0	3	0.00	21098205	42197	81.32	500	500	497	650	350	500	499.99	3.15	-379	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.11	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232067	N	N	N	00	N
122	20250310	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	0	3	0.00	1156000	2312	4.46	500	500	500	650	350	500	500.00	3.15	-346	507	503	499	495	491	501	493	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.01	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232067	N	N	N	00	N
123	20250307	160556	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-3	5	-0.60	25886388	51887	162.78	503	503	495	653	353	503	498.90	3.15	-603	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.13	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232670	N	N	N	00	N
124	20250307	150600	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	-2	5	-0.40	25172888	50460	158.30	503	503	495	653	353	503	498.87	3.15	-186	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.96	0.45	12	0.13	72.00	1121.00	745	20240514	-32.75	435	20250213	15.17	549	-8.74	20250106	435	15.17	20250213	745	-32.75	20240514	435	15.17	20250213	N	066430	500	195 억	1232670	N	N	N	00	N
125	20250307	140557	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-3	5	-0.60	25056360	50227	157.57	503	503	495	653	353	503	498.86	3.15	-214	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.13	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232670	N	N	N	00	N
126	20250307	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	499	-4	5	-0.80	8521310	17114	53.69	503	503	495	653	353	503	497.91	3.15	899	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	195	6.93	0.45	12	0.04	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1232670	N	N	N	00	N
127	20250307	120559	57	100.00	KOSDAQ		유통	N	N	N	N	N	499	-4	5	-0.80	6720167	13486	42.31	503	503	495	653	353	503	498.31	3.15	507	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	195	6.93	0.45	12	0.03	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1232670	N	N	N	00	N
128	20250307	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-3	5	-0.60	6128772	12300	38.59	503	503	495	653	353	503	498.27	3.15	1092	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.03	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232670	N	N	N	00	N
129	20250307	100555	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-3	5	-0.60	6022272	12087	37.92	503	503	495	653	353	503	498.24	3.15	1305	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.03	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1232670	N	N	N	00	N
130	20250307	090559	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	0	3	0.00	1339489	2663	8.35	503	503	503	653	353	503	503.00	3.15	0	515	509	503	497	491	509	497	196	150	500	330	1	1	39153476	197	6.99	0.45	12	0.01	72.00	1121.00	745	20240514	-32.48	435	20250213	15.63	549	-8.38	20250106	435	15.63	20250213	745	-32.48	20240514	435	15.63	20250213	N	066430	500	195 억	1232670	N	N	N	00	N
131	20250306	160555	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	0	3	0.00	15951975	31876	58.28	503	509	497	653	353	503	500.44	3.13	-885	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.99	0.45	12	0.08	72.00	1121.00	745	20240514	-32.48	435	20250213	15.63	549	-8.38	20250106	435	15.63	20250213	745	-32.48	20240514	435	15.63	20250213	N	066430	500	195 억	1223555	N	N	N	00	N
132	20250306	150554	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	-2	5	-0.40	14961646	29903	54.67	503	509	497	653	353	503	500.34	3.13	-366	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	196	6.96	0.45	12	0.08	72.00	1121.00	745	20240514	-32.75	435	20250213	15.17	549	-8.74	20250106	435	15.17	20250213	745	-32.75	20240514	435	15.17	20250213	N	066430	500	195 억	1223555	N	N	N	00	N
133	20250306	140553	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-3	5	-0.60	10090793	20116	36.78	503	509	499	653	353	503	501.63	3.13	-362	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1223555	N	N	N	00	N
134	20250306	130555	57	100.00	KOSDAQ		유통	N	N	N	N	N	509	6	2	1.19	8488417	16912	30.92	503	509	499	653	353	503	501.92	3.13	-354	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	199	7.07	0.45	12	0.04	72.00	1121.00	745	20240514	-31.68	435	20250213	17.01	549	-7.29	20250106	435	17.01	20250213	745	-31.68	20240514	435	17.01	20250213	N	066430	500	195 억	1223555	N	N	N	00	N
135	20250306	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-1	5	-0.20	4095626	8178	14.95	503	503	499	653	353	503	500.81	3.13	47	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.02	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1223555	N	N	N	00	N
136	20250306	110551	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-1	5	-0.20	2914793	5823	10.65	503	503	499	653	353	503	500.57	3.13	48	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.01	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1223555	N	N	N	00	N
137	20250306	100553	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-1	5	-0.20	2574773	5143	9.40	503	503	499	653	353	503	500.64	3.13	44	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.01	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1223555	N	N	N	00	N
138	20250306	090557	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	0	3	0.00	815176	1623	2.97	503	503	500	653	353	503	502.26	3.13	0	515	509	499	493	483	512	496	196	150	500	330	1	1	39153476	197	6.99	0.45	12	0.00	72.00	1121.00	745	20240514	-32.48	435	20250213	15.63	549	-8.38	20250106	435	15.63	20250213	745	-32.48	20240514	435	15.63	20250213	N	066430	500	195 억	1223555	N	N	N	00	N
139	20250305	160548	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	1	2	0.20	27041918	54698	250.31	490	505	489	652	352	502	494.39	3.12	2720	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	6.99	0.45	12	0.14	72.00	1121.00	745	20240514	-32.48	435	20250213	15.63	549	-8.38	20250106	435	15.63	20250213	745	-32.48	20240514	435	15.63	20250213	N	066430	500	195 억	1220835	N	N	N	00	N
140	20250305	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	0	3	0.00	26458843	53539	245.01	490	505	489	652	352	502	494.20	3.12	3234	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.14	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1220835	N	N	N	00	N
141	20250305	140549	57	100.00	KOSDAQ		유통	N	N	N	N	N	497	-5	5	-1.00	25508691	51643	236.33	490	505	489	652	352	502	493.94	3.12	3638	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	195	6.90	0.44	12	0.13	72.00	1121.00	745	20240514	-33.29	435	20250213	14.25	549	-9.47	20250106	435	14.25	20250213	745	-33.29	20240514	435	14.25	20250213	N	066430	500	195 억	1220835	N	N	N	00	N
142	20250305	130547	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-2	5	-0.40	10440089	21005	96.12	490	505	490	652	352	502	497.03	3.12	219	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220835	N	N	N	00	N
143	20250305	120550	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	2	2	0.40	9235843	18606	85.15	490	505	490	652	352	502	496.39	3.12	57	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	7.00	0.45	12	0.05	72.00	1121.00	745	20240514	-32.35	435	20250213	15.86	549	-8.20	20250106	435	15.86	20250213	745	-32.35	20240514	435	15.86	20250213	N	066430	500	195 억	1220835	N	N	N	00	N
144	20250305	110545	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	2	2	0.40	9235843	18606	85.15	490	505	490	652	352	502	496.39	3.12	57	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	7.00	0.45	12	0.05	72.00	1121.00	745	20240514	-32.35	435	20250213	15.86	549	-8.20	20250106	435	15.86	20250213	745	-32.35	20240514	435	15.86	20250213	N	066430	500	195 억	1220835	N	N	N	00	N
145	20250305	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	0	3	0.00	6248129	12658	57.93	490	502	490	652	352	502	493.61	3.12	72	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	197	6.97	0.45	12	0.03	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1220835	N	N	N	00	N
146	20250305	090545	57	100.00	KOSDAQ		유통	N	N	N	N	N	499	-3	5	-0.60	4604433	9369	42.87	490	499	490	652	352	502	491.45	3.12	61	510	505	500	495	490	503	493	196	150	500	330	1	1	39153476	195	6.93	0.45	12	0.02	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1220835	N	N	N	00	N
147	20250304	160542	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-3	5	-0.59	10934752	21851	29.08	505	505	495	656	354	505	500.42	3.12	-52	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	197	6.97	0.45	12	0.06	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1220887	N	N	N	00	N
148	20250304	150539	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-3	5	-0.59	10065219	20115	26.77	505	505	495	656	354	505	500.38	3.12	-28	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	197	6.97	0.45	12	0.05	72.00	1121.00	745	20240514	-32.62	435	20250213	15.40	549	-8.56	20250106	435	15.40	20250213	745	-32.62	20240514	435	15.40	20250213	N	066430	500	195 억	1220887	N	N	N	00	N
149	20250304	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-5	5	-0.99	9389163	18763	24.97	505	505	495	656	354	505	500.41	3.12	-15	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220887	N	N	N	00	N
150	20250304	130540	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-5	5	-0.99	9188663	18362	24.44	505	505	495	656	354	505	500.42	3.12	-15	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	196	6.94	0.45	12	0.05	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220887	N	N	N	00	N
151	20250304	120539	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-5	5	-0.99	8665663	17316	23.05	505	505	495	656	354	505	500.44	3.12	-14	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	196	6.94	0.45	12	0.04	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220887	N	N	N	00	N
152	20250304	110542	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-5	5	-0.99	8462663	16910	22.51	505	505	495	656	354	505	500.45	3.12	316	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	196	6.94	0.45	12	0.04	72.00	1121.00	745	20240514	-32.89	435	20250213	14.94	549	-8.93	20250106	435	14.94	20250213	745	-32.89	20240514	435	14.94	20250213	N	066430	500	195 억	1220887	N	N	N	00	N
153	20250304	100538	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	-1	5	-0.20	4383133	8725	11.61	505	505	498	656	354	505	502.36	3.12	-24	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	197	7.00	0.45	12	0.02	72.00	1121.00	745	20240514	-32.35	435	20250213	15.86	549	-8.20	20250106	435	15.86	20250213	745	-32.35	20240514	435	15.86	20250213	N	066430	500	195 억	1220887	N	N	N	00	N
154	20250304	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	499	-6	5	-1.19	954288	1910	2.54	505	505	498	656	354	505	499.63	3.12	-142	518	511	507	500	496	509	498	196	151	500	330	1	1	39153476	195	6.93	0.45	12	0.00	72.00	1121.00	745	20240514	-33.02	435	20250213	14.71	549	-9.11	20250106	435	14.71	20250213	745	-33.02	20240514	435	14.71	20250213	N	066430	500	195 억	1220887	N	N	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History