KissMeData/065170/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250331	141036	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-4	5	-0.34	299534343	254057	32.82	1166	1229	1135	1514	816	1165	1179.00	5.76	0	37899	1368	1266	1193	1091	1018	1230	1055	133	349	500	690	1	1	26683025	310	-193.50	0.99	12	0.95	-6.00	1178.00	2890	20250305	-59.83	576	20241210	101.56	2890	-59.83	20250305	602	92.86	20250203	3985	-70.87	20250221	176	559.66	20241210	0.00	Y	065170	500	133 억	1537159	N	N	N	00	N
3	20250328	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-49	5	-4.04	931027842	771251	107.53	1222	1295	1120	1578	850	1214	1207.24	5.03	0	-15205	1404	1308	1254	1158	1104	1282	1132	133	364	500	720	1	1	26683025	311	-194.17	0.99	12	2.89	-6.00	1178.00	2890	20250305	-59.69	576	20241210	102.26	2890	-59.69	20250305	602	93.52	20250203	3985	-70.77	20250221	176	561.93	20241210	0.00	N	065170	500	133 억	1342029	N	N	N	00	N
4	20250328	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	-38	5	-3.13	894728284	740350	103.22	1222	1295	1120	1578	850	1214	1208.52	5.03	0	-11069	1404	1308	1254	1158	1104	1282	1132	133	364	500	720	1	1	26683025	314	-196.00	1.00	12	2.77	-6.00	1178.00	2890	20250305	-59.31	576	20241210	104.17	2890	-59.31	20250305	602	95.35	20250203	3985	-70.49	20250221	176	568.18	20241210	0.00	N	065170	500	133 억	1342029	N	N	N	00	N
5	20250328	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-39	5	-3.21	854677293	706227	98.46	1222	1295	1120	1578	850	1214	1210.20	5.03	0	-7574	1404	1308	1254	1158	1104	1282	1132	133	364	500	720	1	1	26683025	314	-195.83	1.00	12	2.65	-6.00	1178.00	2890	20250305	-59.34	576	20241210	103.99	2890	-59.34	20250305	602	95.18	20250203	3985	-70.51	20250221	176	567.61	20241210	0.00	N	065170	500	133 억	1342029	N	N	N	00	N
6	20250328	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-37	5	-3.05	825566104	681583	95.03	1222	1295	1120	1578	850	1214	1211.25	5.03	0	-3854	1404	1308	1254	1158	1104	1282	1132	133	364	500	720	1	1	26683025	314	-196.17	1.00	12	2.55	-6.00	1178.00	2890	20250305	-59.27	576	20241210	104.34	2890	-59.27	20250305	602	95.51	20250203	3985	-70.46	20250221	176	568.75	20241210	0.00	N	065170	500	133 억	1342029	N	N	N	00	N
7	20250328	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-25	5	-2.06	770660678	634917	88.52	1222	1295	1120	1578	850	1214	1213.80	5.03	0	-7286	1404	1308	1254	1158	1104	1282	1132	133	364	500	720	1	1	26683025	317	-198.17	1.01	12	2.38	-6.00	1178.00	2890	20250305	-58.86	576	20241210	106.42	2890	-58.86	20250305	602	97.51	20250203	3985	-70.16	20250221	176	575.57	20241210	0.00	N	065170	500	133 억	1342029	N	N	N	00	N
8	20250328	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-24	5	-1.98	705880026	580263	80.90	1222	1295	1120	1578	850	1214	1216.48	5.03	0	-7049	1404	1308	1254	1158	1104	1282	1132	133	364	500	720	1	1	26683025	318	-198.33	1.01	12	2.17	-6.00	1178.00	2890	20250305	-58.82	576	20241210	106.60	2890	-58.82	20250305	602	97.67	20250203	3985	-70.14	20250221	176	576.14	20241210	0.00	N	065170	500	133 억	1342029	N	N	N	00	N
9	20250328	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-37	5	-3.05	299118592	251128	35.01	1222	1224	1120	1578	850	1214	1191.10	5.03	0	3000	1404	1308	1254	1158	1104	1282	1132	133	364	500	720	1	1	26683025	314	-196.17	1.00	12	0.94	-6.00	1178.00	2890	20250305	-59.27	576	20241210	104.34	2890	-59.27	20250305	602	95.51	20250203	3985	-70.46	20250221	176	568.75	20241210	0.00	N	065170	500	133 억	1342029	N	N	N	00	N
10	20250328	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-25	5	-2.06	75732210	62648	8.73	1222	1222	1189	1578	850	1214	1208.85	5.03	0	-34127	1404	1308	1254	1158	1104	1282	1132	133	364	500	720	1	1	26683025	317	-198.17	1.01	12	0.23	-6.00	1178.00	2890	20250305	-58.86	576	20241210	106.42	2890	-58.86	20250305	602	97.51	20250203	3985	-70.16	20250221	176	575.57	20241210	0.00	N	065170	500	133 억	1342029	N	N	N	00	N
11	20250327	161521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	-91	5	-6.97	901018659	714640	153.80	1298	1350	1200	1696	914	1305	1260.87	4.87	0	42963	1461	1382	1341	1262	1221	1362	1242	133	391	500	780	1	1	26683025	324	-202.33	1.03	12	2.68	-6.00	1178.00	2890	20250305	-57.99	576	20241210	110.76	2890	-57.99	20250305	602	101.66	20250203	3985	-69.54	20250221	176	589.77	20241210	0.00	N	065170	500	133 억	1299400	N	N	N	00	N
12	20250327	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-80	5	-6.13	840735246	664998	143.11	1298	1350	1200	1696	914	1305	1264.27	4.87	0	47899	1461	1382	1341	1262	1221	1362	1242	133	391	500	780	1	1	26683025	327	-204.17	1.04	12	2.49	-6.00	1178.00	2890	20250305	-57.61	576	20241210	112.67	2890	-57.61	20250305	602	103.49	20250203	3985	-69.26	20250221	176	596.02	20241210	0.00	N	065170	500	133 억	1299400	N	N	N	00	N
13	20250327	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	-36	5	-2.76	607172407	475894	102.42	1298	1350	1251	1696	914	1305	1275.86	4.87	0	41725	1461	1382	1341	1262	1221	1362	1242	133	391	500	780	1	1	26683025	339	-211.50	1.08	12	1.78	-6.00	1178.00	2890	20250305	-56.09	576	20241210	120.31	2890	-56.09	20250305	602	110.80	20250203	3985	-68.16	20250221	176	621.02	20241210	0.00	N	065170	500	133 억	1299400	N	N	N	00	N
14	20250327	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1271	-34	5	-2.61	572578386	448627	96.55	1298	1350	1251	1696	914	1305	1276.29	4.87	0	38250	1461	1382	1341	1262	1221	1362	1242	133	391	500	780	1	1	26683025	339	-211.83	1.08	12	1.68	-6.00	1178.00	2890	20250305	-56.02	576	20241210	120.66	2890	-56.02	20250305	602	111.13	20250203	3985	-68.11	20250221	176	622.16	20241210	0.00	N	065170	500	133 억	1299400	N	N	N	00	N
15	20250327	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-25	5	-1.92	544828694	426826	91.86	1298	1350	1251	1696	914	1305	1276.47	4.87	0	37050	1461	1382	1341	1262	1221	1362	1242	133	391	500	780	1	1	26683025	342	-213.33	1.09	12	1.60	-6.00	1178.00	2890	20250305	-55.71	576	20241210	122.22	2890	-55.71	20250305	602	112.62	20250203	3985	-67.88	20250221	176	627.27	20241210	0.00	N	065170	500	133 억	1299400	N	N	N	00	N
16	20250327	110622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-25	5	-1.92	520668122	408002	87.80	1298	1350	1251	1696	914	1305	1276.14	4.87	0	37856	1461	1382	1341	1262	1221	1362	1242	133	391	500	780	1	1	26683025	342	-213.33	1.09	12	1.53	-6.00	1178.00	2890	20250305	-55.71	576	20241210	122.22	2890	-55.71	20250305	602	112.62	20250203	3985	-67.88	20250221	176	627.27	20241210	0.00	N	065170	500	133 억	1299400	N	N	N	00	N
17	20250327	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1266	-39	5	-2.99	384746317	300247	64.62	1298	1350	1256	1696	914	1305	1281.43	4.87	0	37674	1461	1382	1341	1262	1221	1362	1242	133	391	500	780	1	1	26683025	338	-211.00	1.07	12	1.13	-6.00	1178.00	2890	20250305	-56.19	576	20241210	119.79	2890	-56.19	20250305	602	110.30	20250203	3985	-68.23	20250221	176	619.32	20241210	0.00	N	065170	500	133 억	1299400	N	N	N	00	N
18	20250327	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1257	-48	5	-3.68	31321585	24631	5.30	1298	1298	1257	1696	914	1305	1271.63	4.87	0	-812	1461	1382	1341	1262	1221	1362	1242	133	391	500	780	1	1	26683025	335	-209.50	1.07	12	0.09	-6.00	1178.00	2890	20250305	-56.51	576	20241210	118.23	2890	-56.51	20250305	602	108.80	20250203	3985	-68.46	20250221	176	614.20	20241210	0.00	N	065170	500	133 억	1299400	N	N	N	00	N
19	20250326	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	-6	5	-0.46	619246391	463868	113.81	1311	1420	1300	1704	918	1311	1335.04	5.02	0	-56015	1401	1356	1333	1288	1265	1344	1276	133	393	500	780	1	1	26683025	348	-217.50	1.11	12	1.74	-6.00	1178.00	2890	20250305	-54.84	576	20241210	126.56	2890	-54.84	20250305	602	116.78	20250203	3985	-67.25	20250221	176	641.48	20241210	0.00	N	065170	500	133 억	1339299	N	N	N	00	N
20	20250326	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	-7	5	-0.53	598840389	448210	109.97	1311	1420	1300	1704	918	1311	1336.07	5.02	0	-52486	1401	1356	1333	1288	1265	1344	1276	133	393	500	780	1	1	26683025	348	-217.33	1.11	12	1.68	-6.00	1178.00	2890	20250305	-54.88	576	20241210	126.39	2890	-54.88	20250305	602	116.61	20250203	3985	-67.28	20250221	176	640.91	20241210	0.00	N	065170	500	133 억	1339299	N	N	N	00	N
21	20250326	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	-6	5	-0.46	549166004	410081	100.62	1311	1420	1300	1704	918	1311	1339.16	5.02	0	-51650	1401	1356	1333	1288	1265	1344	1276	133	393	500	780	1	1	26683025	348	-217.50	1.11	12	1.54	-6.00	1178.00	2890	20250305	-54.84	576	20241210	126.56	2890	-54.84	20250305	602	116.78	20250203	3985	-67.25	20250221	176	641.48	20241210	0.00	N	065170	500	133 억	1339299	N	N	N	00	N
22	20250326	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	4	2	0.31	482907397	359520	88.21	1311	1420	1300	1704	918	1311	1343.20	5.02	0	-14009	1401	1356	1333	1288	1265	1344	1276	133	393	500	780	1	1	26683025	351	-219.17	1.12	12	1.35	-6.00	1178.00	2890	20250305	-54.50	576	20241210	128.30	2890	-54.50	20250305	602	118.44	20250203	3985	-67.00	20250221	176	647.16	20241210	0.00	N	065170	500	133 억	1339299	N	N	N	00	N
23	20250326	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	5	2	0.38	448793683	333531	81.83	1311	1420	1300	1704	918	1311	1345.58	5.02	0	-13555	1401	1356	1333	1288	1265	1344	1276	133	393	500	780	1	1	26683025	351	-219.33	1.12	12	1.25	-6.00	1178.00	2890	20250305	-54.46	576	20241210	128.47	2890	-54.46	20250305	602	118.60	20250203	3985	-66.98	20250221	176	647.73	20241210	0.00	N	065170	500	133 억	1339299	N	N	N	00	N
24	20250326	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	9	2	0.69	427568898	317445	77.89	1311	1420	1300	1704	918	1311	1346.91	5.02	0	-16072	1401	1356	1333	1288	1265	1344	1276	133	393	500	780	1	1	26683025	352	-220.00	1.12	12	1.19	-6.00	1178.00	2890	20250305	-54.33	576	20241210	129.17	2890	-54.33	20250305	602	119.27	20250203	3985	-66.88	20250221	176	650.00	20241210	0.00	N	065170	500	133 억	1339299	N	N	N	00	N
25	20250326	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1312	1	2	0.08	367235288	271605	66.64	1311	1420	1300	1704	918	1311	1352.09	5.02	0	-22308	1401	1356	1333	1288	1265	1344	1276	133	393	500	780	1	1	26683025	350	-218.67	1.11	12	1.02	-6.00	1178.00	2890	20250305	-54.60	576	20241210	127.78	2890	-54.60	20250305	602	117.94	20250203	3985	-67.08	20250221	176	645.45	20241210	0.00	N	065170	500	133 억	1339299	N	N	N	00	N
26	20250326	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1322	11	2	0.84	15827825	12068	2.96	1311	1324	1300	1704	918	1311	1311.55	5.02	0	-3128	1401	1356	1333	1288	1265	1344	1276	133	393	500	780	1	1	26683025	353	-220.33	1.12	12	0.05	-6.00	1178.00	2890	20250305	-54.26	576	20241210	129.51	2890	-54.26	20250305	602	119.60	20250203	3985	-66.83	20250221	176	651.14	20241210	0.00	N	065170	500	133 억	1339299	N	N	N	00	N
27	20250325	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1311	-61	5	-4.45	534893005	402107	35.54	1350	1378	1310	1783	961	1372	1330.23	4.90	0	25872	1516	1444	1357	1285	1198	1400	1241	133	411	500	820	1	1	26683025	350	-218.50	1.11	12	1.51	-6.00	1178.00	2890	20250305	-54.64	576	20241210	127.60	2890	-54.64	20250305	602	117.77	20250203	3985	-67.10	20250221	176	644.89	20241210	0.00	N	065170	500	133 억	1308272	N	N	N	00	N
28	20250325	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1310	-62	5	-4.52	515523540	387340	34.23	1350	1378	1310	1783	961	1372	1330.93	4.90	0	26081	1516	1444	1357	1285	1198	1400	1241	133	411	500	820	1	1	26683025	350	-218.33	1.11	12	1.45	-6.00	1178.00	2890	20250305	-54.67	576	20241210	127.43	2890	-54.67	20250305	602	117.61	20250203	3985	-67.13	20250221	176	644.32	20241210	0.00	N	065170	500	133 억	1308272	N	N	N	00	N
29	20250325	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	-56	5	-4.08	457455084	343165	30.33	1350	1378	1313	1783	961	1372	1333.05	4.90	0	28504	1516	1444	1357	1285	1198	1400	1241	133	411	500	820	1	1	26683025	351	-219.33	1.12	12	1.29	-6.00	1178.00	2890	20250305	-54.46	576	20241210	128.47	2890	-54.46	20250305	602	118.60	20250203	3985	-66.98	20250221	176	647.73	20241210	0.00	N	065170	500	133 억	1308272	N	N	N	00	N
30	20250325	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1323	-49	5	-3.57	413394827	309817	27.38	1350	1378	1313	1783	961	1372	1334.32	4.90	0	27676	1516	1444	1357	1285	1198	1400	1241	133	411	500	820	1	1	26683025	353	-220.50	1.12	12	1.16	-6.00	1178.00	2890	20250305	-54.22	576	20241210	129.69	2890	-54.22	20250305	602	119.77	20250203	3985	-66.80	20250221	176	651.70	20241210	0.00	N	065170	500	133 억	1308272	N	N	N	00	N
31	20250325	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	-31	5	-2.26	381454581	285788	25.26	1350	1378	1313	1783	961	1372	1334.75	4.90	0	30524	1516	1444	1357	1285	1198	1400	1241	133	411	500	820	1	1	26683025	358	-223.50	1.14	12	1.07	-6.00	1178.00	2890	20250305	-53.60	576	20241210	132.81	2890	-53.60	20250305	602	122.76	20250203	3985	-66.35	20250221	176	661.93	20241210	0.00	N	065170	500	133 억	1308272	N	N	N	00	N
32	20250325	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	-39	5	-2.84	333758142	249972	22.09	1350	1378	1313	1783	961	1372	1335.18	4.90	0	35431	1516	1444	1357	1285	1198	1400	1241	133	411	500	820	1	1	26683025	356	-222.17	1.13	12	0.94	-6.00	1178.00	2890	20250305	-53.88	576	20241210	131.42	2890	-53.88	20250305	602	121.43	20250203	3985	-66.55	20250221	176	657.39	20241210	0.00	N	065170	500	133 억	1308272	N	N	N	00	N
33	20250325	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1321	-51	5	-3.72	244893485	183117	16.18	1350	1378	1313	1783	961	1372	1337.36	4.90	0	20692	1516	1444	1357	1285	1198	1400	1241	133	411	500	820	1	1	26683025	352	-220.17	1.12	12	0.69	-6.00	1178.00	2890	20250305	-54.29	576	20241210	129.34	2890	-54.29	20250305	602	119.44	20250203	3985	-66.85	20250221	176	650.57	20241210	0.00	N	065170	500	133 억	1308272	N	N	N	00	N
34	20250325	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	-8	5	-0.58	46350065	33911	3.00	1350	1378	1347	1783	961	1372	1366.82	4.90	0	4166	1516	1444	1357	1285	1198	1400	1241	133	411	500	820	1	1	26683025	364	-227.33	1.16	12	0.13	-6.00	1178.00	2890	20250305	-52.80	576	20241210	136.81	2890	-52.80	20250305	602	126.58	20250203	3985	-65.77	20250221	176	675.00	20241210	0.00	N	065170	500	133 억	1308272	N	N	N	00	N
35	20250324	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	-53	5	-3.72	1495848027	1125697	143.55	1410	1429	1270	1852	998	1425	1328.52	4.86	0	10137	1559	1491	1411	1343	1263	1452	1304	133	427	500	850	1	1	26683025	366	-228.67	1.16	12	4.22	-6.00	1178.00	2890	20250305	-52.53	576	20241210	138.19	2890	-52.53	20250305	602	127.91	20250203	3985	-65.57	20250221	176	679.55	20241210	0.00	N	065170	500	133 억	1297598	N	N	N	00	N
36	20250324	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	-44	5	-3.09	1464816170	1103106	140.67	1410	1429	1270	1852	998	1425	1327.60	4.86	0	11091	1559	1491	1411	1343	1263	1452	1304	133	427	500	850	1	1	26683025	368	-230.17	1.17	12	4.13	-6.00	1178.00	2890	20250305	-52.21	576	20241210	139.76	2890	-52.21	20250305	602	129.40	20250203	3985	-65.35	20250221	176	684.66	20241210	0.00	N	065170	500	133 억	1297598	N	N	N	00	N
37	20250324	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	-34	5	-2.39	1416457921	1068108	136.21	1410	1429	1270	1852	998	1425	1325.82	4.86	0	3598	1559	1491	1411	1343	1263	1452	1304	133	427	500	850	1	1	26683025	371	-231.83	1.18	12	4.00	-6.00	1178.00	2890	20250305	-51.87	576	20241210	141.49	2890	-51.87	20250305	602	131.06	20250203	3985	-65.09	20250221	176	690.34	20241210	0.00	N	065170	500	133 억	1297598	N	N	N	00	N
38	20250324	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	-34	5	-2.39	1340401290	1013281	129.22	1410	1429	1270	1852	998	1425	1322.48	4.86	0	-9673	1559	1491	1411	1343	1263	1452	1304	133	427	500	850	1	1	26683025	371	-231.83	1.18	12	3.80	-6.00	1178.00	2890	20250305	-51.87	576	20241210	141.49	2890	-51.87	20250305	602	131.06	20250203	3985	-65.09	20250221	176	690.34	20241210	0.00	N	065170	500	133 억	1297598	N	N	N	00	N
39	20250324	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1335	-90	5	-6.32	1079526680	823742	105.05	1410	1410	1270	1852	998	1425	1310.04	4.86	0	-52539	1559	1491	1411	1343	1263	1452	1304	133	427	500	850	1	1	26683025	356	-222.50	1.13	12	3.09	-6.00	1178.00	2890	20250305	-53.81	576	20241210	131.77	2890	-53.81	20250305	602	121.76	20250203	3985	-66.50	20250221	176	658.52	20241210	0.00	N	065170	500	133 억	1297598	N	N	N	00	N
40	20250324	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	-117	5	-8.21	1022699367	780799	99.57	1410	1410	1270	1852	998	1425	1309.30	4.86	0	-68029	1559	1491	1411	1343	1263	1452	1304	133	427	500	850	1	1	26683025	349	-218.00	1.11	12	2.93	-6.00	1178.00	2890	20250305	-54.74	576	20241210	127.08	2890	-54.74	20250305	602	117.28	20250203	3985	-67.18	20250221	176	643.18	20241210	0.00	N	065170	500	133 억	1297598	N	N	N	00	N
41	20250324	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1296	-129	5	-9.05	753131823	576055	73.46	1410	1410	1270	1852	998	1425	1306.69	4.86	0	-62395	1559	1491	1411	1343	1263	1452	1304	133	427	500	850	1	1	26683025	346	-216.00	1.10	12	2.16	-6.00	1178.00	2890	20250305	-55.16	576	20241210	125.00	2890	-55.16	20250305	602	115.28	20250203	3985	-67.48	20250221	176	636.36	20241210	0.00	N	065170	500	133 억	1297598	N	N	N	00	N
42	20250324	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1327	-98	5	-6.88	178683520	132365	16.88	1410	1410	1311	1852	998	1425	1347.93	4.86	0	-22371	1559	1491	1411	1343	1263	1452	1304	133	427	500	850	1	1	26683025	354	-221.17	1.13	12	0.50	-6.00	1178.00	2890	20250305	-54.08	576	20241210	130.38	2890	-54.08	20250305	602	120.43	20250203	3985	-66.70	20250221	176	653.98	20241210	0.00	N	065170	500	133 억	1297598	N	N	N	00	N
43	20250321	160629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	-40	5	-2.73	1078870461	767794	23.89	1464	1479	1331	1904	1026	1465	1405.08	4.60	0	65219	1693	1578	1505	1390	1317	1636	1448	133	439	500	870	1	1	26683025	380	-237.50	1.21	12	2.88	-6.00	1178.00	2890	20250305	-50.69	576	20241210	147.40	2890	-50.69	20250305	602	136.71	20250203	3985	-64.24	20250221	176	709.66	20241210	0.00	N	065170	500	133 억	1226561	N	N	N	00	N
44	20250321	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	-43	5	-2.94	1029476659	733056	22.81	1464	1479	1331	1904	1026	1465	1404.30	4.60	0	70751	1693	1578	1505	1390	1317	1636	1448	133	439	500	870	1	1	26683025	379	-237.00	1.21	12	2.75	-6.00	1178.00	2890	20250305	-50.80	576	20241210	146.88	2890	-50.80	20250305	602	136.21	20250203	3985	-64.32	20250221	176	707.95	20241210	0.00	N	065170	500	133 억	1226561	N	N	N	00	N
45	20250321	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	-48	5	-3.28	936988631	668294	20.79	1464	1479	1331	1904	1026	1465	1401.99	4.60	0	64775	1693	1578	1505	1390	1317	1636	1448	133	439	500	870	1	1	26683025	378	-236.17	1.20	12	2.50	-6.00	1178.00	2890	20250305	-50.97	576	20241210	146.01	2890	-50.97	20250305	602	135.38	20250203	3985	-64.44	20250221	176	705.11	20241210	0.00	N	065170	500	133 억	1226561	N	N	N	00	N
46	20250321	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-45	5	-3.07	841956666	601808	18.72	1464	1479	1331	1904	1026	1465	1398.96	4.60	0	52558	1693	1578	1505	1390	1317	1636	1448	133	439	500	870	1	1	26683025	379	-236.67	1.21	12	2.26	-6.00	1178.00	2890	20250305	-50.87	576	20241210	146.53	2890	-50.87	20250305	602	135.88	20250203	3985	-64.37	20250221	176	706.82	20241210	0.00	N	065170	500	133 억	1226561	N	N	N	00	N
47	20250321	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	-53	5	-3.62	777735291	556326	17.31	1464	1479	1331	1904	1026	1465	1397.89	4.60	0	49206	1693	1578	1505	1390	1317	1636	1448	133	439	500	870	1	1	26683025	377	-235.33	1.20	12	2.08	-6.00	1178.00	2890	20250305	-51.14	576	20241210	145.14	2890	-51.14	20250305	602	134.55	20250203	3985	-64.57	20250221	176	702.27	20241210	0.00	N	065170	500	133 억	1226561	N	N	N	00	N
48	20250321	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-65	5	-4.44	622129907	445578	13.86	1464	1479	1331	1904	1026	1465	1396.11	4.60	0	16332	1693	1578	1505	1390	1317	1636	1448	133	439	500	870	1	1	26683025	374	-233.33	1.19	12	1.67	-6.00	1178.00	2890	20250305	-51.56	576	20241210	143.06	2890	-51.56	20250305	602	132.56	20250203	3985	-64.87	20250221	176	695.45	20241210	0.00	N	065170	500	133 억	1226561	N	N	N	00	N
49	20250321	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	-62	5	-4.23	547811142	392619	12.22	1464	1479	1331	1904	1026	1465	1395.13	4.60	0	8416	1693	1578	1505	1390	1317	1636	1448	133	439	500	870	1	1	26683025	374	-233.83	1.19	12	1.47	-6.00	1178.00	2890	20250305	-51.45	576	20241210	143.58	2890	-51.45	20250305	602	133.06	20250203	3985	-64.79	20250221	176	697.16	20241210	0.00	N	065170	500	133 억	1226561	N	N	N	00	N
50	20250321	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-115	5	-7.85	155492892	112239	3.49	1464	1464	1331	1904	1026	1465	1384.80	4.60	0	-9014	1693	1578	1505	1390	1317	1636	1448	133	439	500	870	1	1	26683025	360	-225.00	1.15	12	0.42	-6.00	1178.00	2890	20250305	-53.29	576	20241210	134.38	2890	-53.29	20250305	602	124.25	20250203	3985	-66.12	20250221	176	667.05	20241210	0.00	N	065170	500	133 억	1226561	N	N	N	00	N
51	20250320	160906	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-214	5	-12.75	4849405569	3195869	34.18	1440	1620	1432	2180	1176	1679	1516.31	4.60	192185	-3121	2173	1926	1788	1541	1403	1857	1472	133	501	500	1000	1	1	26683025	391	-244.17	1.24	12	11.98	-6.00	1178.00	2890	20250305	-49.31	576	20241210	154.34	2890	-49.31	20250305	602	143.36	20250203	3985	-63.24	20250221	176	732.39	20241210	0.02	N	065170	500	133 억	1227954	N	N	N	00	N
52	20250320	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	-215	5	-12.81	4737278644	3119441	33.36	1440	1620	1432	2180	1176	1679	1517.51	4.60	192185	-10864	2173	1926	1788	1541	1403	1857	1472	133	501	500	1000	1	1	26683025	391	-244.00	1.24	12	11.69	-6.00	1178.00	2890	20250305	-49.34	576	20241210	154.17	2890	-49.34	20250305	602	143.19	20250203	3985	-63.26	20250221	176	731.82	20241210	0.02	N	065170	500	133 억	1227954	N	N	N	00	N
53	20250320	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	-192	5	-11.44	4491977821	2953389	31.59	1440	1620	1432	2180	1176	1679	1519.79	4.60	192185	25915	2173	1926	1788	1541	1403	1857	1472	133	501	500	1000	1	1	26683025	397	-247.83	1.26	12	11.07	-6.00	1178.00	2890	20250305	-48.55	576	20241210	158.16	2890	-48.55	20250305	602	147.01	20250203	3985	-62.69	20250221	176	744.89	20241210	0.02	N	065170	500	133 억	1227954	N	N	N	00	N
54	20250320	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	-193	5	-11.49	4312767141	2832372	30.29	1440	1620	1432	2180	1176	1679	1521.47	4.60	192185	42152	2173	1926	1788	1541	1403	1857	1472	133	501	500	1000	1	1	26683025	397	-247.67	1.26	12	10.61	-6.00	1178.00	2890	20250305	-48.58	576	20241210	157.99	2890	-48.58	20250305	602	146.84	20250203	3985	-62.71	20250221	176	744.32	20241210	0.02	N	065170	500	133 억	1227954	N	N	N	00	N
55	20250320	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-206	5	-12.27	4027796646	2638933	28.22	1440	1620	1432	2180	1176	1679	1525.04	4.60	192185	-5384	2173	1926	1788	1541	1403	1857	1472	133	501	500	1000	1	1	26683025	393	-245.50	1.25	12	9.89	-6.00	1178.00	2890	20250305	-49.03	576	20241210	155.73	2890	-49.03	20250305	602	144.68	20250203	3985	-63.04	20250221	176	736.93	20241210	0.02	N	065170	500	133 억	1227954	N	N	N	00	N
56	20250320	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-198	5	-11.79	3665539423	2396719	25.63	1440	1620	1432	2180	1176	1679	1528.04	4.60	192185	12207	2173	1926	1788	1541	1403	1857	1472	133	501	500	1000	1	1	26683025	395	-246.83	1.26	12	8.98	-6.00	1178.00	2890	20250305	-48.75	576	20241210	157.12	2890	-48.75	20250305	602	146.01	20250203	3985	-62.84	20250221	176	741.48	20241210	0.02	N	065170	500	133 억	1227954	N	N	N	00	N
57	20250320	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-151	5	-8.99	2962893972	1921755	20.55	1440	1620	1432	2180	1176	1679	1540.20	4.60	192185	20617	2173	1926	1788	1541	1403	1857	1472	133	501	500	1000	1	1	26683025	408	-254.67	1.30	12	7.20	-6.00	1178.00	2890	20250305	-47.13	576	20241210	165.28	2890	-47.13	20250305	602	153.82	20250203	3985	-61.66	20250221	176	768.18	20241210	0.02	N	065170	500	133 억	1227954	N	N	N	00	N
58	20250320	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-157	5	-9.35	862584055	574853	6.15	1440	1583	1432	2180	1176	1679	1493.55	4.60	192185	96051	2173	1926	1788	1541	1403	1857	1472	133	501	500	1000	1	1	26683025	406	-253.67	1.29	12	2.15	-6.00	1178.00	2890	20250305	-47.34	576	20241210	164.24	2890	-47.34	20250305	602	152.82	20250203	3985	-61.81	20250221	176	764.77	20241210	0.02	N	065170	500	133 억	1227954	N	N	N	00	N
59	20250319	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	69	2	4.29	17604403509	9315378	220.32	1769	2035	1650	2090	1127	1610	1889.96	11.24	0	44065	2113	1861	1724	1472	1335	1793	1404	44	480	500	960	1	1	8897055	149	-279.83	1.43	12	104.70	-6.00	1178.00	2890	20250305	-41.90	576	20241210	191.49	2890	-41.90	20250305	602	178.90	20250203	3985	-57.87	20250221	176	853.98	20241210	0.02	N	065170	500	44 억	999906	N	N	N	00	N
60	20250319	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	126	2	7.83	17170407345	9061494	214.31	1769	2035	1703	2090	1127	1610	1894.88	11.24	0	26467	2113	1861	1724	1472	1335	1793	1404	44	480	500	960	1	1	8897055	154	-289.33	1.47	12	101.85	-6.00	1178.00	2890	20250305	-39.93	576	20241210	201.39	2890	-39.93	20250305	602	188.37	20250203	3985	-56.44	20250221	176	886.36	20241210	0.02	N	065170	500	44 억	999906	N	N	N	00	N
61	20250319	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1873	263	2	16.34	16138587815	8493209	200.87	1769	2035	1703	2090	1127	1610	1900.18	11.24	0	944	2113	1861	1724	1472	1335	1793	1404	44	480	500	960	1	1	8897055	167	-312.17	1.59	12	95.46	-6.00	1178.00	2890	20250305	-35.19	576	20241210	225.17	2890	-35.19	20250305	602	211.13	20250203	3985	-53.00	20250221	176	964.20	20241210	0.02	N	065170	500	44 억	999906	N	N	N	00	N
62	20250319	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1878	268	2	16.65	14843969280	7805227	184.60	1769	2035	1703	2090	1127	1610	1901.80	11.24	0	1734	2113	1861	1724	1472	1335	1793	1404	44	480	500	960	1	1	8897055	167	-313.00	1.59	12	87.73	-6.00	1178.00	2890	20250305	-35.02	576	20241210	226.04	2890	-35.02	20250305	602	211.96	20250203	3985	-52.87	20250221	176	967.05	20241210	0.02	N	065170	500	44 억	999906	N	N	N	00	N
63	20250319	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1857	247	2	15.34	13887663234	7298114	172.61	1769	2035	1703	2090	1127	1610	1902.91	11.24	0	1972	2113	1861	1724	1472	1335	1793	1404	44	480	500	960	1	1	8897055	165	-309.50	1.58	12	82.03	-6.00	1178.00	2890	20250305	-35.74	576	20241210	222.40	2890	-35.74	20250305	602	208.47	20250203	3985	-53.40	20250221	176	955.11	20241210	0.02	N	065170	500	44 억	999906	N	N	N	00	N
64	20250319	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1894	284	2	17.64	12990703694	6822324	161.35	1769	2035	1703	2090	1127	1610	1904.15	11.24	0	6965	2113	1861	1724	1472	1335	1793	1404	44	480	500	960	1	1	8897055	169	-315.67	1.61	12	76.68	-6.00	1178.00	2890	20250305	-34.46	576	20241210	228.82	2890	-34.46	20250305	602	214.62	20250203	3985	-52.47	20250221	176	976.14	20241210	0.02	N	065170	500	44 억	999906	N	N	N	00	N
65	20250319	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	294	2	18.26	11186993819	5870109	138.83	1769	2035	1703	2090	1127	1610	1905.76	11.24	0	6151	2113	1861	1724	1472	1335	1793	1404	44	480	500	960	1	1	8897055	169	-317.33	1.62	12	65.98	-6.00	1178.00	2890	20250305	-34.12	576	20241210	230.56	2890	-34.12	20250305	602	216.28	20250203	3985	-52.22	20250221	176	981.82	20241210	0.02	N	065170	500	44 억	999906	N	N	N	00	N
66	20250319	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1945	335	2	20.81	3762521389	2065282	48.85	1769	1945	1703	2090	1127	1610	1821.80	11.24	0	91761	2113	1861	1724	1472	1335	1793	1404	44	480	500	960	1	1	8897055	173	-324.17	1.65	12	23.21	-6.00	1178.00	2890	20250305	-32.70	576	20241210	237.67	2890	-32.70	20250305	602	223.09	20250203	3985	-51.19	20250221	176	1005.11	20241210	0.02	N	065170	500	44 억	999906	Y	N	N	00	N
67	20250318	160608	54	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-367	5	-18.56	7409050497	4198144	114.09	1861	1976	1587	2570	1384	1977	1763.05	11.41	0	-58957	2308	2142	1811	1645	1314	2225	1728	44	593	500	1180	1	1	8897055	143	-268.33	1.37	12	47.19	-6.00	1178.00	2890	20250305	-44.29	576	20241210	179.51	2890	-44.29	20250305	602	167.44	20250203	3985	-59.60	20250221	176	814.77	20241210	0.02	N	065170	500	44 억	1014892	N	N	N	01	N
68	20250318	150611	54	100.00	KOSDAQ	유통	N	N	N	N	N	1623	-354	5	-17.91	7219824822	4082067	110.94	1861	1976	1587	2570	1384	1977	1766.71	11.41	0	-58735	2308	2142	1811	1645	1314	2225	1728	44	593	500	1180	1	1	8897055	144	-270.50	1.38	12	45.88	-6.00	1178.00	2890	20250305	-43.84	576	20241210	181.77	2890	-43.84	20250305	602	169.60	20250203	3985	-59.27	20250221	176	822.16	20241210	0.02	N	065170	500	44 억	1014892	N	N	N	01	N
69	20250318	140610	54	100.00	KOSDAQ	유통	N	N	N	N	N	1606	-371	5	-18.77	6959864553	3920468	106.54	1861	1976	1598	2570	1384	1977	1773.28	11.41	0	-47454	2308	2142	1811	1645	1314	2225	1728	44	593	500	1180	1	1	8897055	143	-267.67	1.36	12	44.06	-6.00	1178.00	2890	20250305	-44.43	576	20241210	178.82	2890	-44.43	20250305	602	166.78	20250203	3985	-59.70	20250221	176	812.50	20241210	0.02	N	065170	500	44 억	1014892	N	N	N	01	N
70	20250318	130609	54	100.00	KOSDAQ	유통	N	N	N	N	N	1642	-335	5	-16.94	6626093156	3713922	100.93	1861	1976	1623	2570	1384	1977	1782.12	11.41	0	-38372	2308	2142	1811	1645	1314	2225	1728	44	593	500	1180	1	1	8897055	146	-273.67	1.39	12	41.74	-6.00	1178.00	2890	20250305	-43.18	576	20241210	185.07	2890	-43.18	20250305	602	172.76	20250203	3985	-58.80	20250221	176	832.95	20241210	0.02	N	065170	500	44 억	1014892	N	N	N	01	N
71	20250318	120609	54	100.00	KOSDAQ	유통	N	N	N	N	N	1642	-335	5	-16.94	6457370582	3611384	98.15	1861	1976	1623	2570	1384	1977	1786.05	11.41	0	-34704	2308	2142	1811	1645	1314	2225	1728	44	593	500	1180	1	1	8897055	146	-273.67	1.39	12	40.59	-6.00	1178.00	2890	20250305	-43.18	576	20241210	185.07	2890	-43.18	20250305	602	172.76	20250203	3985	-58.80	20250221	176	832.95	20241210	0.02	N	065170	500	44 억	1014892	N	N	N	01	N
72	20250318	110608	54	100.00	KOSDAQ	유통	N	N	N	N	N	1727	-250	5	-12.65	5810605327	3227409	87.71	1861	1976	1683	2570	1384	1977	1798.28	11.41	0	-18982	2308	2142	1811	1645	1314	2225	1728	44	593	500	1180	1	1	8897055	154	-287.83	1.47	12	36.28	-6.00	1178.00	2890	20250305	-40.24	576	20241210	199.83	2890	-40.24	20250305	602	186.88	20250203	3985	-56.66	20250221	176	881.25	20241210	0.02	N	065170	500	44 억	1014892	N	N	N	01	N
73	20250318	100610	54	100.00	KOSDAQ	유통	N	N	N	N	N	1743	-234	5	-11.84	5045090651	2785141	75.69	1861	1976	1683	2570	1384	1977	1809.14	11.41	0	15828	2308	2142	1811	1645	1314	2225	1728	44	593	500	1180	1	1	8897055	155	-290.50	1.48	12	31.30	-6.00	1178.00	2890	20250305	-39.69	576	20241210	202.60	2890	-39.69	20250305	602	189.53	20250203	3985	-56.26	20250221	176	890.34	20241210	0.02	N	065170	500	44 억	1014892	N	N	N	01	N
74	20250318	090611	54	100.00	KOSDAQ	유통	N	N	N	N	N	1833	-144	5	-7.28	1490080224	784544	21.32	1861	1976	1794	2570	1384	1977	1895.33	11.41	0	-12096	2308	2142	1811	1645	1314	2225	1728	44	593	500	1180	1	1	8897055	163	-305.50	1.56	12	8.82	-6.00	1178.00	2890	20250305	-36.57	576	20241210	218.23	2890	-36.57	20250305	602	204.49	20250203	3985	-54.00	20250221	176	941.48	20241210	0.02	N	065170	500	44 억	1014892	N	N	N	01	N
75	20250317	160607	54	100.00	KOSDAQ	유통	N	N	N	N	N	1977	456	1	29.98	6802744342	3678698	1262.62	1525	1977	1480	1977	1065	1521	1848.91	11.23	0	24916	1676	1598	1554	1476	1432	1576	1454	44	456	500	910	1	1	8897055	176	-329.50	1.68	12	41.35	-6.00	1178.00	2890	20250305	-31.59	576	20241210	243.23	2890	-31.59	20250305	602	228.41	20250203	3985	-50.39	20250221	176	1023.30	20241210	0.02	N	065170	500	44 억	999120	N	N	N	01	N
76	20250317	150607	54	100.00	KOSDAQ	유통	N	N	N	N	N	1977	456	1	29.98	6781072468	3667736	1258.85	1525	1977	1480	1977	1065	1521	1848.85	11.23	0	15621	1676	1598	1554	1476	1432	1576	1454	44	456	500	910	1	1	8897055	176	-329.50	1.68	12	41.22	-6.00	1178.00	2890	20250305	-31.59	576	20241210	243.23	2890	-31.59	20250305	602	228.41	20250203	3985	-50.39	20250221	176	1023.30	20241210	0.02	N	065170	500	44 억	999120	N	N	N	01	N
77	20250317	140608	54	100.00	KOSDAQ	유통	N	N	N	N	N	1825	304	2	19.99	5913011234	3216550	1104.00	1525	1977	1480	1977	1065	1521	1838.32	11.23	0	-16242	1676	1598	1554	1476	1432	1576	1454	44	456	500	910	1	1	8897055	162	-304.17	1.55	12	36.15	-6.00	1178.00	2890	20250305	-36.85	576	20241210	216.84	2890	-36.85	20250305	602	203.16	20250203	3985	-54.20	20250221	176	936.93	20241210	0.02	N	065170	500	44 억	999120	N	N	N	01	N
78	20250317	130606	54	100.00	KOSDAQ	유통	N	N	N	N	N	1851	330	2	21.70	5595728557	3044428	1044.92	1525	1977	1480	1977	1065	1521	1838.03	11.23	0	7993	1676	1598	1554	1476	1432	1576	1454	44	456	500	910	1	1	8897055	165	-308.50	1.57	12	34.22	-6.00	1178.00	2890	20250305	-35.95	576	20241210	221.35	2890	-35.95	20250305	602	207.48	20250203	3985	-53.55	20250221	176	951.70	20241210	0.02	N	065170	500	44 억	999120	N	N	N	01	N
79	20250317	120606	54	100.00	KOSDAQ	유통	N	N	N	N	N	1859	338	2	22.22	5171129082	2815997	966.52	1525	1977	1480	1977	1065	1521	1836.35	11.23	0	5801	1676	1598	1554	1476	1432	1576	1454	44	456	500	910	1	1	8897055	165	-309.83	1.58	12	31.65	-6.00	1178.00	2890	20250305	-35.67	576	20241210	222.74	2890	-35.67	20250305	602	208.80	20250203	3985	-53.35	20250221	176	956.25	20241210	0.02	N	065170	500	44 억	999120	N	N	N	01	N
80	20250317	110608	54	100.00	KOSDAQ	유통	N	N	N	N	N	1863	342	2	22.49	4785750232	2606834	894.73	1525	1977	1480	1977	1065	1521	1835.86	11.23	0	680	1676	1598	1554	1476	1432	1576	1454	44	456	500	910	1	1	8897055	166	-310.50	1.58	12	29.30	-6.00	1178.00	2890	20250305	-35.54	576	20241210	223.44	2890	-35.54	20250305	602	209.47	20250203	3985	-53.25	20250221	176	958.52	20241210	0.02	N	065170	500	44 억	999120	N	N	N	01	N
81	20250317	100607	54	100.00	KOSDAQ	유통	N	N	N	N	N	1874	353	2	23.21	3991788402	2178834	747.83	1525	1977	1480	1977	1065	1521	1832.09	11.23	0	-10396	1676	1598	1554	1476	1432	1576	1454	44	456	500	910	1	1	8897055	167	-312.33	1.59	12	24.49	-6.00	1178.00	2890	20250305	-35.16	576	20241210	225.35	2890	-35.16	20250305	602	211.30	20250203	3985	-52.97	20250221	176	964.77	20241210	0.02	N	065170	500	44 억	999120	N	N	N	01	N
82	20250317	090607	54	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-4	5	-0.26	26004367	17020	5.84	1525	1570	1517	1977	1065	1521	1527.90	11.23	0	-5430	1676	1598	1554	1476	1432	1576	1454	44	456	500	910	1	1	8897055	135	-252.83	1.29	12	0.19	-6.00	1178.00	2890	20250305	-47.51	576	20241210	163.37	2890	-47.51	20250305	602	151.99	20250203	3985	-61.93	20250221	176	761.93	20241210	0.02	N	065170	500	44 억	999120	N	N	N	01	N
83	20250314	160605	53	100.00	KOSDAQ	유통	N	N	N	N	N	1521	-68	5	-4.28	451114653	289308	159.65	1560	1632	1510	2065	1113	1589	1559.34	11.53	0	-26879	1705	1647	1602	1544	1499	1624	1521	44	476	500	0	1	1	8897055	135	-253.50	1.29	12	3.25	-6.00	1178.00	2890	20250305	-47.37	576	20241210	164.06	2890	-47.37	20250305	602	152.66	20250203	3985	-61.83	20250221	176	764.20	20241210	0.02	N	065170	500	44 억	1026022	N	N	N	02	N
84	20250314	150609	53	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-62	5	-3.90	415787697	266125	146.86	1560	1632	1510	2065	1113	1589	1562.38	11.53	0	-25916	1705	1647	1602	1544	1499	1624	1521	44	476	500	0	1	1	8897055	136	-254.50	1.30	12	2.99	-6.00	1178.00	2890	20250305	-47.16	576	20241210	165.10	2890	-47.16	20250305	602	153.65	20250203	3985	-61.68	20250221	176	767.61	20241210	0.02	N	065170	500	44 억	1026022	N	N	N	02	N
85	20250314	140605	53	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-62	5	-3.90	364139471	232465	128.28	1560	1632	1510	2065	1113	1589	1566.43	11.53	0	-24854	1705	1647	1602	1544	1499	1624	1521	44	476	500	0	1	1	8897055	136	-254.50	1.30	12	2.61	-6.00	1178.00	2890	20250305	-47.16	576	20241210	165.10	2890	-47.16	20250305	602	153.65	20250203	3985	-61.68	20250221	176	767.61	20241210	0.02	N	065170	500	44 억	1026022	N	N	N	02	N
86	20250314	130605	53	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-77	5	-4.85	327285370	208273	114.93	1560	1632	1510	2065	1113	1589	1571.42	11.53	0	-23721	1705	1647	1602	1544	1499	1624	1521	44	476	500	0	1	1	8897055	135	-252.00	1.28	12	2.34	-6.00	1178.00	2890	20250305	-47.68	576	20241210	162.50	2890	-47.68	20250305	602	151.16	20250203	3985	-62.06	20250221	176	759.09	20241210	0.02	N	065170	500	44 억	1026022	N	N	N	02	N
87	20250314	120608	53	100.00	KOSDAQ	유통	N	N	N	N	N	1593	4	2	0.25	209406207	132925	73.35	1560	1632	1551	2065	1113	1589	1575.37	11.53	0	-10442	1705	1647	1602	1544	1499	1624	1521	44	476	500	0	1	1	8897055	142	-265.50	1.35	12	1.49	-6.00	1178.00	2890	20250305	-44.88	576	20241210	176.56	2890	-44.88	20250305	602	164.62	20250203	3985	-60.03	20250221	176	805.11	20241210	0.02	N	065170	500	44 억	1026022	N	N	N	02	N
88	20250314	110605	53	100.00	KOSDAQ	유통	N	N	N	N	N	1604	15	2	0.94	168580085	107468	59.31	1560	1632	1551	2065	1113	1589	1568.65	11.53	0	-9861	1705	1647	1602	1544	1499	1624	1521	44	476	500	0	1	1	8897055	143	-267.33	1.36	12	1.21	-6.00	1178.00	2890	20250305	-44.50	576	20241210	178.47	2890	-44.50	20250305	602	166.45	20250203	3985	-59.75	20250221	176	811.36	20241210	0.02	N	065170	500	44 억	1026022	N	N	N	02	N
89	20250314	100606	53	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-29	5	-1.83	71548049	45749	25.25	1560	1589	1551	2065	1113	1589	1563.92	11.53	0	-496	1705	1647	1602	1544	1499	1624	1521	44	476	500	0	1	1	8897055	139	-260.00	1.32	12	0.51	-6.00	1178.00	2890	20250305	-46.02	576	20241210	170.83	2890	-46.02	20250305	602	159.14	20250203	3985	-60.85	20250221	176	786.36	20241210	0.02	N	065170	500	44 억	1026022	N	N	N	02	N
90	20250314	090608	53	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-36	5	-2.27	23551872	15119	8.34	1560	1579	1551	2065	1113	1589	1557.75	11.53	0	1928	1705	1647	1602	1544	1499	1624	1521	44	476	500	0	1	1	8897055	138	-258.83	1.32	12	0.17	-6.00	1178.00	2890	20250305	-46.26	576	20241210	169.62	2890	-46.26	20250305	602	157.97	20250203	3985	-61.03	20250221	176	782.39	20241210	0.02	N	065170	500	44 억	1026022	N	N	N	02	N
91	20250313	160602	53	100.00	KOSDAQ	유통	N	N	N	N	N	1589	-21	5	-1.30	282334513	177788	92.97	1657	1660	1557	2090	1127	1610	1588.04	11.43	0	5089	1832	1720	1661	1549	1490	1691	1520	44	480	500	0	1	1	8897055	141	-264.83	1.35	12	2.00	-6.00	1178.00	2890	20250305	-45.02	576	20241210	175.87	2890	-45.02	20250305	602	163.95	20250203	3985	-60.13	20250221	176	802.84	20241210	0.02	N	065170	500	44 억	1016820	N	N	N	02	N
92	20250313	150602	53	100.00	KOSDAQ	유통	N	N	N	N	N	1630	20	2	1.24	252332875	159019	83.15	1657	1660	1557	2090	1127	1610	1586.81	11.43	0	5404	1832	1720	1661	1549	1490	1691	1520	44	480	500	0	1	1	8897055	145	-271.67	1.38	12	1.79	-6.00	1178.00	2890	20250305	-43.60	576	20241210	182.99	2890	-43.60	20250305	602	170.76	20250203	3985	-59.10	20250221	176	826.14	20241210	0.02	N	065170	500	44 억	1016820	N	N	N	02	N
93	20250313	140602	53	100.00	KOSDAQ	유통	N	N	N	N	N	1563	-47	5	-2.92	208978706	131816	68.93	1657	1660	1557	2090	1127	1610	1585.38	11.43	0	2315	1832	1720	1661	1549	1490	1691	1520	44	480	500	0	1	1	8897055	139	-260.50	1.33	12	1.48	-6.00	1178.00	2890	20250305	-45.92	576	20241210	171.35	2890	-45.92	20250305	602	159.63	20250203	3985	-60.78	20250221	176	788.07	20241210	0.02	N	065170	500	44 억	1016820	N	N	N	02	N
94	20250313	130602	53	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-39	5	-2.42	191861315	120883	63.21	1657	1660	1557	2090	1127	1610	1587.17	11.43	0	2060	1832	1720	1661	1549	1490	1691	1520	44	480	500	0	1	1	8897055	140	-261.83	1.33	12	1.36	-6.00	1178.00	2890	20250305	-45.64	576	20241210	172.74	2890	-45.64	20250305	602	160.96	20250203	3985	-60.58	20250221	176	792.61	20241210	0.02	N	065170	500	44 억	1016820	N	N	N	02	N
95	20250313	120602	53	100.00	KOSDAQ	유통	N	N	N	N	N	1578	-32	5	-1.99	176045466	110803	57.94	1657	1660	1557	2090	1127	1610	1588.81	11.43	0	2041	1832	1720	1661	1549	1490	1691	1520	44	480	500	0	1	1	8897055	140	-263.00	1.34	12	1.25	-6.00	1178.00	2890	20250305	-45.40	576	20241210	173.96	2890	-45.40	20250305	602	162.13	20250203	3985	-60.40	20250221	176	796.59	20241210	0.02	N	065170	500	44 억	1016820	N	N	N	02	N
96	20250313	110601	53	100.00	KOSDAQ	유통	N	N	N	N	N	1583	-27	5	-1.68	161824734	101766	53.22	1657	1660	1557	2090	1127	1610	1590.17	11.43	0	1740	1832	1720	1661	1549	1490	1691	1520	44	480	500	0	1	1	8897055	141	-263.83	1.34	12	1.14	-6.00	1178.00	2890	20250305	-45.22	576	20241210	174.83	2890	-45.22	20250305	602	162.96	20250203	3985	-60.28	20250221	176	799.43	20241210	0.02	N	065170	500	44 억	1016820	N	N	N	02	N
97	20250313	100601	53	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-39	5	-2.42	124683598	78050	40.81	1657	1660	1557	2090	1127	1610	1597.48	11.43	0	-1506	1832	1720	1661	1549	1490	1691	1520	44	480	500	0	1	1	8897055	140	-261.83	1.33	12	0.88	-6.00	1178.00	2890	20250305	-45.64	576	20241210	172.74	2890	-45.64	20250305	602	160.96	20250203	3985	-60.58	20250221	176	792.61	20241210	0.02	N	065170	500	44 억	1016820	N	N	N	02	N
98	20250313	090603	53	100.00	KOSDAQ	유통	N	N	N	N	N	1610	0	3	0.00	19159613	11830	6.19	1657	1660	1580	2090	1127	1610	1619.58	11.43	0	-1119	1832	1720	1661	1549	1490	1691	1520	44	480	500	0	1	1	8897055	143	-268.33	1.37	12	0.13	-6.00	1178.00	2890	20250305	-44.29	576	20241210	179.51	2890	-44.29	20250305	602	167.44	20250203	3985	-59.60	20250221	176	814.77	20241210	0.02	N	065170	500	44 억	1016820	N	N	N	02	N
99	20250312	160559	53	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-90	5	-5.29	317872462	189091	90.89	1700	1773	1602	2210	1190	1700	1681.08	11.65	0	-19324	1839	1769	1691	1621	1543	1730	1582	44	510	500	0	1	1	8897055	143	-268.33	1.37	12	2.13	-6.00	1178.00	2890	20250305	-44.29	576	20241210	179.51	2890	-44.29	20250305	602	167.44	20250203	3985	-59.60	20250221	176	814.77	20241210	0.02	N	065170	500	44 억	1036130	N	N	N	02	N
100	20250312	150600	53	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-55	5	-3.24	270650242	160071	76.94	1700	1773	1602	2210	1190	1700	1690.81	11.65	0	-13698	1839	1769	1691	1621	1543	1730	1582	44	510	500	0	1	1	8897055	146	-274.17	1.40	12	1.80	-6.00	1178.00	2890	20250305	-43.08	576	20241210	185.59	2890	-43.08	20250305	602	173.26	20250203	3985	-58.72	20250221	176	834.66	20241210	0.02	N	065170	500	44 억	1036130	N	N	N	02	N
101	20250312	140559	53	100.00	KOSDAQ	유통	N	N	N	N	N	1730	30	2	1.76	134976783	80562	38.72	1700	1730	1602	2210	1190	1700	1675.44	11.65	0	-1501	1839	1769	1691	1621	1543	1730	1582	44	510	500	0	1	1	8897055	154	-288.33	1.47	12	0.91	-6.00	1178.00	2890	20250305	-40.14	576	20241210	200.35	2890	-40.14	20250305	602	187.38	20250203	3985	-56.59	20250221	176	882.95	20241210	0.02	N	065170	500	44 억	1036130	N	N	N	02	N
102	20250312	130558	53	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-14	5	-0.82	106673617	64017	30.77	1700	1730	1602	2210	1190	1700	1666.33	11.65	0	-2157	1839	1769	1691	1621	1543	1730	1582	44	510	500	0	1	1	8897055	150	-281.00	1.43	12	0.72	-6.00	1178.00	2890	20250305	-41.66	576	20241210	192.71	2890	-41.66	20250305	602	180.07	20250203	3985	-57.69	20250221	176	857.95	20241210	0.02	N	065170	500	44 억	1036130	N	N	N	02	N
103	20250312	120601	53	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-14	5	-0.82	86630205	52125	25.05	1700	1730	1602	2210	1190	1700	1661.97	11.65	0	-2133	1839	1769	1691	1621	1543	1730	1582	44	510	500	0	1	1	8897055	150	-281.00	1.43	12	0.59	-6.00	1178.00	2890	20250305	-41.66	576	20241210	192.71	2890	-41.66	20250305	602	180.07	20250203	3985	-57.69	20250221	176	857.95	20241210	0.02	N	065170	500	44 억	1036130	N	N	N	02	N
104	20250312	110556	53	100.00	KOSDAQ	유통	N	N	N	N	N	1654	-46	5	-2.71	47048760	28638	13.77	1700	1700	1602	2210	1190	1700	1642.88	11.65	0	-1548	1839	1769	1691	1621	1543	1730	1582	44	510	500	0	1	1	8897055	147	-275.67	1.40	12	0.32	-6.00	1178.00	2890	20250305	-42.77	576	20241210	187.15	2890	-42.77	20250305	602	174.75	20250203	3985	-58.49	20250221	176	839.77	20241210	0.02	N	065170	500	44 억	1036130	N	N	N	02	N
105	20250312	100559	53	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-66	5	-3.88	37652161	22942	11.03	1700	1700	1602	2210	1190	1700	1641.19	11.65	0	-1790	1839	1769	1691	1621	1543	1730	1582	44	510	500	0	1	1	8897055	145	-272.33	1.39	12	0.26	-6.00	1178.00	2890	20250305	-43.46	576	20241210	183.68	2890	-43.46	20250305	602	171.43	20250203	3985	-59.00	20250221	176	828.41	20241210	0.02	N	065170	500	44 억	1036130	N	N	N	02	N
106	20250312	090601	53	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-48	5	-2.82	7584567	4607	2.21	1700	1700	1602	2210	1190	1700	1646.31	11.65	0	-576	1839	1769	1691	1621	1543	1730	1582	44	510	500	0	1	1	8897055	147	-275.33	1.40	12	0.05	-6.00	1178.00	2890	20250305	-42.84	576	20241210	186.81	2890	-42.84	20250305	602	174.42	20250203	3985	-58.54	20250221	176	838.64	20241210	0.02	N	065170	500	44 억	1036130	N	N	N	02	N
107	20250311	160553	53	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-1	5	-0.06	343604972	207612	66.73	1760	1761	1613	2210	1191	1701	1654.72	11.68	0	-3849	1903	1802	1701	1600	1499	1852	1650	44	509	500	0	1	1	8897055	151	-283.33	1.44	12	2.33	-6.00	1178.00	2890	20250305	-41.18	576	20241210	195.14	2890	-41.18	20250305	602	182.39	20250203	3985	-57.34	20250221	176	865.91	20241210	0.02	N	065170	500	44 억	1039294	N	N	N	02	N
108	20250311	150557	53	100.00	KOSDAQ	유통	N	N	N	N	N	1656	-45	5	-2.65	269852196	163807	52.65	1760	1761	1613	2210	1191	1701	1647.38	11.68	0	-1735	1903	1802	1701	1600	1499	1852	1650	44	509	500	0	1	1	8897055	147	-276.00	1.41	12	1.84	-6.00	1178.00	2890	20250305	-42.70	576	20241210	187.50	2890	-42.70	20250305	602	175.08	20250203	3985	-58.44	20250221	176	840.91	20241210	0.02	N	065170	500	44 억	1039294	N	N	N	02	N
109	20250311	140557	53	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-51	5	-3.00	241540343	146608	47.12	1760	1761	1613	2210	1191	1701	1647.52	11.68	0	-13756	1903	1802	1701	1600	1499	1852	1650	44	509	500	0	1	1	8897055	147	-275.00	1.40	12	1.65	-6.00	1178.00	2890	20250305	-42.91	576	20241210	186.46	2890	-42.91	20250305	602	174.09	20250203	3985	-58.59	20250221	176	837.50	20241210	0.02	N	065170	500	44 억	1039294	N	N	N	02	N
110	20250311	130556	53	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-63	5	-3.70	224464202	136226	43.79	1760	1761	1613	2210	1191	1701	1647.73	11.68	0	-18141	1903	1802	1701	1600	1499	1852	1650	44	509	500	0	1	1	8897055	146	-273.00	1.39	12	1.53	-6.00	1178.00	2890	20250305	-43.32	576	20241210	184.38	2890	-43.32	20250305	602	172.09	20250203	3985	-58.90	20250221	176	830.68	20241210	0.02	N	065170	500	44 억	1039294	N	N	N	02	N
111	20250311	120556	53	100.00	KOSDAQ	유통	N	N	N	N	N	1626	-75	5	-4.41	198312911	120330	38.68	1760	1761	1613	2210	1191	1701	1648.07	11.68	0	-19426	1903	1802	1701	1600	1499	1852	1650	44	509	500	0	1	1	8897055	145	-271.00	1.38	12	1.35	-6.00	1178.00	2890	20250305	-43.74	576	20241210	182.29	2890	-43.74	20250305	602	170.10	20250203	3985	-59.20	20250221	176	823.86	20241210	0.02	N	065170	500	44 억	1039294	N	N	N	02	N
112	20250311	110555	53	100.00	KOSDAQ	유통	N	N	N	N	N	1642	-59	5	-3.47	168383108	101970	32.78	1760	1761	1613	2210	1191	1701	1651.30	11.68	0	-19535	1903	1802	1701	1600	1499	1852	1650	44	509	500	0	1	1	8897055	146	-273.67	1.39	12	1.15	-6.00	1178.00	2890	20250305	-43.18	576	20241210	185.07	2890	-43.18	20250305	602	172.76	20250203	3985	-58.80	20250221	176	832.95	20241210	0.02	N	065170	500	44 억	1039294	N	N	N	02	N
113	20250311	100557	53	100.00	KOSDAQ	유통	N	N	N	N	N	1656	-45	5	-2.65	91787939	54947	17.66	1760	1761	1629	2210	1191	1701	1670.48	11.68	0	-3639	1903	1802	1701	1600	1499	1852	1650	44	509	500	0	1	1	8897055	147	-276.00	1.41	12	0.62	-6.00	1178.00	2890	20250305	-42.70	576	20241210	187.50	2890	-42.70	20250305	602	175.08	20250203	3985	-58.44	20250221	176	840.91	20241210	0.02	N	065170	500	44 억	1039294	N	N	N	02	N
114	20250311	090558	53	100.00	KOSDAQ	유통	N	N	N	N	N	1684	-17	5	-1.00	19478092	11385	3.66	1760	1761	1629	2210	1191	1701	1710.86	11.68	0	-1258	1903	1802	1701	1600	1499	1852	1650	44	509	500	0	1	1	8897055	150	-280.67	1.43	12	0.13	-6.00	1178.00	2890	20250305	-41.73	576	20241210	192.36	2890	-41.73	20250305	602	179.73	20250203	3985	-57.74	20250221	176	856.82	20241210	0.02	N	065170	500	44 억	1039294	N	N	N	02	N
115	20250310	160551	53	100.00	KOSDAQ	유통	N	N	N	N	N	1701	16	2	0.95	521199900	308970	44.28	1685	1802	1600	2190	1180	1685	1686.89	11.62	0	5915	2008	1846	1756	1594	1504	1927	1675	44	505	500	0	1	1	8897055	151	-283.50	1.44	12	3.47	-6.00	1178.00	2890	20250305	-41.14	576	20241210	195.31	2890	-41.14	20250305	602	182.56	20250203	3985	-57.31	20250221	176	866.48	20241210	0.02	N	065170	500	44 억	1033511	N	N	N	02	N
116	20250310	150555	53	100.00	KOSDAQ	유통	N	N	N	N	N	1703	18	2	1.07	485735725	288193	41.30	1685	1802	1600	2190	1180	1685	1685.45	11.62	0	3192	2008	1846	1756	1594	1504	1927	1675	44	505	500	0	1	1	8897055	152	-283.83	1.45	12	3.24	-6.00	1178.00	2890	20250305	-41.07	576	20241210	195.66	2890	-41.07	20250305	602	182.89	20250203	3985	-57.26	20250221	176	867.61	20241210	0.02	N	065170	500	44 억	1033511	N	N	N	02	N
117	20250310	140554	53	100.00	KOSDAQ	유통	N	N	N	N	N	1712	27	2	1.60	409309518	243136	34.84	1685	1802	1600	2190	1180	1685	1683.46	11.62	0	-1460	2008	1846	1756	1594	1504	1927	1675	44	505	500	0	1	1	8897055	152	-285.33	1.45	12	2.73	-6.00	1178.00	2890	20250305	-40.76	576	20241210	197.22	2890	-40.76	20250305	602	184.39	20250203	3985	-57.04	20250221	176	872.73	20241210	0.02	N	065170	500	44 억	1033511	N	N	N	02	N
118	20250310	130553	53	100.00	KOSDAQ	유통	N	N	N	N	N	1705	20	2	1.19	368502565	219224	31.42	1685	1802	1600	2190	1180	1685	1680.94	11.62	0	-3007	2008	1846	1756	1594	1504	1927	1675	44	505	500	0	1	1	8897055	152	-284.17	1.45	12	2.46	-6.00	1178.00	2890	20250305	-41.00	576	20241210	196.01	2890	-41.00	20250305	602	183.22	20250203	3985	-57.21	20250221	176	868.75	20241210	0.02	N	065170	500	44 억	1033511	N	N	N	02	N
119	20250310	120552	53	100.00	KOSDAQ	유통	N	N	N	N	N	1633	-52	5	-3.09	245262603	147426	21.13	1685	1802	1600	2190	1180	1685	1663.63	11.62	0	-7512	2008	1846	1756	1594	1504	1927	1675	44	505	500	0	1	1	8897055	145	-272.17	1.39	12	1.66	-6.00	1178.00	2890	20250305	-43.49	576	20241210	183.51	2890	-43.49	20250305	602	171.26	20250203	3985	-59.02	20250221	176	827.84	20241210	0.02	N	065170	500	44 억	1033511	N	N	N	02	N
120	20250310	110551	53	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-51	5	-3.03	225190612	135175	19.37	1685	1802	1600	2190	1180	1685	1665.92	11.62	0	-12063	2008	1846	1756	1594	1504	1927	1675	44	505	500	0	1	1	8897055	145	-272.33	1.39	12	1.52	-6.00	1178.00	2890	20250305	-43.46	576	20241210	183.68	2890	-43.46	20250305	602	171.43	20250203	3985	-59.00	20250221	176	828.41	20241210	0.02	N	065170	500	44 억	1033511	N	N	N	02	N
121	20250310	100553	53	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-50	5	-2.97	190525318	113757	16.30	1685	1802	1627	2190	1180	1685	1674.84	11.62	0	-14561	2008	1846	1756	1594	1504	1927	1675	44	505	500	0	1	1	8897055	145	-272.50	1.39	12	1.28	-6.00	1178.00	2890	20250305	-43.43	576	20241210	183.85	2890	-43.43	20250305	602	171.59	20250203	3985	-58.97	20250221	176	828.98	20241210	0.02	N	065170	500	44 억	1033511	N	N	N	02	N
122	20250310	090553	53	100.00	KOSDAQ	유통	N	N	N	N	N	1689	4	2	0.24	60952053	35254	5.05	1685	1802	1685	2190	1180	1685	1728.94	11.62	0	-9335	2008	1846	1756	1594	1504	1927	1675	44	505	500	0	1	1	8897055	150	-281.50	1.43	12	0.40	-6.00	1178.00	2890	20250305	-41.56	576	20241210	193.23	2890	-41.56	20250305	602	180.56	20250203	3985	-57.62	20250221	176	859.66	20241210	0.02	N	065170	500	44 억	1033511	N	N	N	02	N
123	20250307	160551	53	100.00	KOSDAQ	유통	N	N	N	N	N	1685	-162	5	-8.77	1216139444	691426	66.15	1681	1918	1666	2400	1293	1847	1758.93	11.06	0	45285	2091	1969	1908	1786	1725	1938	1755	44	553	500	0	1	1	8897055	150	-280.83	1.43	12	7.77	-6.00	1178.00	2890	20250305	-41.70	576	20241210	192.53	2890	-41.70	20250305	602	179.90	20250203	3985	-57.72	20250221	176	857.39	20241210	0.02	N	065170	500	44 억	983640	N	N	N	02	N
124	20250307	150554	53	100.00	KOSDAQ	유통	N	N	N	N	N	1712	-135	5	-7.31	1128015926	639495	61.18	1681	1918	1666	2400	1293	1847	1763.92	11.06	0	40046	2091	1969	1908	1786	1725	1938	1755	44	553	500	0	1	1	8897055	152	-285.33	1.45	12	7.19	-6.00	1178.00	2890	20250305	-40.76	576	20241210	197.22	2890	-40.76	20250305	602	184.39	20250203	3985	-57.04	20250221	176	872.73	20241210	0.02	N	065170	500	44 억	983640	N	N	N	02	N
125	20250307	140551	53	100.00	KOSDAQ	유통	N	N	N	N	N	1736	-111	5	-6.01	1059429989	599618	57.37	1681	1918	1666	2400	1293	1847	1766.84	11.06	0	36041	2091	1969	1908	1786	1725	1938	1755	44	553	500	0	1	1	8897055	154	-289.33	1.47	12	6.74	-6.00	1178.00	2890	20250305	-39.93	576	20241210	201.39	2890	-39.93	20250305	602	188.37	20250203	3985	-56.44	20250221	176	886.36	20241210	0.02	N	065170	500	44 억	983640	N	N	N	02	N
126	20250307	130552	53	100.00	KOSDAQ	유통	N	N	N	N	N	1733	-114	5	-6.17	913112312	517069	49.47	1681	1918	1666	2400	1293	1847	1765.94	11.06	0	21811	2091	1969	1908	1786	1725	1938	1755	44	553	500	0	1	1	8897055	154	-288.83	1.47	12	5.81	-6.00	1178.00	2890	20250305	-40.03	576	20241210	200.87	2890	-40.03	20250305	602	187.87	20250203	3985	-56.51	20250221	176	884.66	20241210	0.02	N	065170	500	44 억	983640	N	N	N	02	N
127	20250307	120553	53	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-157	5	-8.50	872938325	493536	47.22	1681	1918	1666	2400	1293	1847	1768.74	11.06	0	15894	2091	1969	1908	1786	1725	1938	1755	44	553	500	0	1	1	8897055	150	-281.67	1.43	12	5.55	-6.00	1178.00	2890	20250305	-41.52	576	20241210	193.40	2890	-41.52	20250305	602	180.73	20250203	3985	-57.59	20250221	176	860.23	20241210	0.02	N	065170	500	44 억	983640	N	N	N	02	N
128	20250307	110552	53	100.00	KOSDAQ	유통	N	N	N	N	N	1712	-135	5	-7.31	775105481	436038	41.72	1681	1918	1666	2400	1293	1847	1777.61	11.06	0	8770	2091	1969	1908	1786	1725	1938	1755	44	553	500	0	1	1	8897055	152	-285.33	1.45	12	4.90	-6.00	1178.00	2890	20250305	-40.76	576	20241210	197.22	2890	-40.76	20250305	602	184.39	20250203	3985	-57.04	20250221	176	872.73	20241210	0.02	N	065170	500	44 억	983640	N	N	N	02	N
129	20250307	100550	53	100.00	KOSDAQ	유통	N	N	N	N	N	1742	-105	5	-5.68	682781402	382522	36.60	1681	1918	1666	2400	1293	1847	1784.95	11.06	0	3361	2091	1969	1908	1786	1725	1938	1755	44	553	500	0	1	1	8897055	155	-290.33	1.48	12	4.30	-6.00	1178.00	2890	20250305	-39.72	576	20241210	202.43	2890	-39.72	20250305	602	189.37	20250203	3985	-56.29	20250221	176	889.77	20241210	0.02	N	065170	500	44 억	983640	N	N	N	02	N
130	20250307	090554	53	100.00	KOSDAQ	유통	N	N	N	N	N	1748	-99	5	-5.36	133224031	77321	7.40	1681	1809	1666	2400	1293	1847	1723.00	11.06	0	17910	2091	1969	1908	1786	1725	1938	1755	44	553	500	0	1	1	8897055	156	-291.33	1.48	12	0.87	-6.00	1178.00	2890	20250305	-39.52	576	20241210	203.47	2890	-39.52	20250305	602	190.37	20250203	3985	-56.14	20250221	176	893.18	20241210	0.02	N	065170	500	44 억	983640	N	N	N	02	N
131	20250306	160549	53	100.00	KOSDAQ	유통	N	N	N	N	N	1847	-273	5	-12.88	1966968758	1017095	22.10	1992	2030	1847	2755	1485	2120	1933.83	11.02	0	8298	3146	2632	2376	1862	1606	2505	1735	44	635	500	0	1	1	8897055	164	-307.83	1.57	12	11.43	-6.00	1178.00	2890	20250305	-36.09	576	20241210	220.66	2890	-36.09	20250305	602	206.81	20250203	3985	-53.65	20250221	176	949.43	20241210	0.02	N	065170	500	44 억	980594	N	N	N	02	N
132	20250306	150548	53	100.00	KOSDAQ	유통	N	N	N	N	N	1900	-220	5	-10.38	1841647852	949776	20.63	1992	2030	1876	2755	1485	2120	1938.82	11.02	0	8016	3146	2632	2376	1862	1606	2505	1735	44	635	500	0	1	1	8897055	169	-316.67	1.61	12	10.68	-6.00	1178.00	2890	20250305	-34.26	576	20241210	229.86	2890	-34.26	20250305	602	215.61	20250203	3985	-52.32	20250221	176	979.55	20241210	0.02	N	065170	500	44 억	980594	N	N	N	02	N
133	20250306	140547	53	100.00	KOSDAQ	유통	N	N	N	N	N	1930	-190	5	-8.96	1696793741	874224	18.99	1992	2030	1876	2755	1485	2120	1940.68	11.02	0	2764	3146	2632	2376	1862	1606	2505	1735	44	635	500	0	1	1	8897055	172	-321.67	1.64	12	9.83	-6.00	1178.00	2890	20250305	-33.22	576	20241210	235.07	2890	-33.22	20250305	602	220.60	20250203	3985	-51.57	20250221	176	996.59	20241210	0.02	N	065170	500	44 억	980594	N	N	N	02	N
134	20250306	130549	53	100.00	KOSDAQ	유통	N	N	N	N	N	1926	-194	5	-9.15	1536342973	791912	17.20	1992	2030	1876	2755	1485	2120	1939.78	11.02	0	2764	3146	2632	2376	1862	1606	2505	1735	44	635	500	0	1	1	8897055	171	-321.00	1.63	12	8.90	-6.00	1178.00	2890	20250305	-33.36	576	20241210	234.38	2890	-33.36	20250305	602	219.93	20250203	3985	-51.67	20250221	176	994.32	20241210	0.02	N	065170	500	44 억	980594	N	N	N	02	N
135	20250306	120548	53	100.00	KOSDAQ	유통	N	N	N	N	N	1965	-155	5	-7.31	1407422508	726098	15.78	1992	2030	1876	2755	1485	2120	1938.05	11.02	0	2764	3146	2632	2376	1862	1606	2505	1735	44	635	500	0	1	1	8897055	175	-327.50	1.67	12	8.16	-6.00	1178.00	2890	20250305	-32.01	576	20241210	241.15	2890	-32.01	20250305	602	226.41	20250203	3985	-50.69	20250221	176	1016.48	20241210	0.02	N	065170	500	44 억	980594	N	N	N	02	N
136	20250306	110546	53	100.00	KOSDAQ	유통	N	N	N	N	N	1900	-220	5	-10.38	1113617644	575291	12.50	1992	2030	1876	2755	1485	2120	1935.38	11.02	0	2764	3146	2632	2376	1862	1606	2505	1735	44	635	500	0	1	1	8897055	169	-316.67	1.61	12	6.47	-6.00	1178.00	2890	20250305	-34.26	576	20241210	229.86	2890	-34.26	20250305	602	215.61	20250203	3985	-52.32	20250221	176	979.55	20241210	0.02	N	065170	500	44 억	980594	N	N	N	02	N
137	20250306	100548	53	100.00	KOSDAQ	유통	N	N	N	N	N	1900	-220	5	-10.38	836126904	428303	9.31	1992	2030	1888	2755	1485	2120	1951.74	11.02	0	1819	3146	2632	2376	1862	1606	2505	1735	44	635	500	0	1	1	8897055	169	-316.67	1.61	12	4.81	-6.00	1178.00	2890	20250305	-34.26	576	20241210	229.86	2890	-34.26	20250305	602	215.61	20250203	3985	-52.32	20250221	176	979.55	20241210	0.02	N	065170	500	44 억	980594	N	N	N	02	N
138	20250306	090551	53	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-124	5	-5.85	201370264	101006	2.19	1992	2030	1976	2755	1485	2120	1992.21	11.02	0	-167	3146	2632	2376	1862	1606	2505	1735	44	635	500	0	1	1	8897055	178	-332.67	1.69	12	1.14	-6.00	1178.00	2890	20250305	-30.93	576	20241210	246.53	2890	-30.93	20250305	602	231.56	20250203	3985	-49.91	20250221	176	1034.09	20241210	0.02	N	065170	500	44 억	980594	N	N	N	02	N
139	20250305	160543	53	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-320	5	-13.11	11111833114	4525265	0.00	2790	2890	2120	3170	1710	2440	2456.64	11.39	0	-41316	2440	2440	2440	2440	2440	2440	2440	44	730	500	0	5	1	8897055	189	-353.33	1.80	12	50.86	-6.00	1178.00	2890	20250305	-26.64	576	20241210	268.06	2890	-26.64	20250305	602	252.16	20250203	3985	-46.80	20250221	176	1104.55	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
140	20250305	150545	53	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-255	5	-10.45	10731116140	4348536	0.00	2790	2890	2165	3170	1710	2440	2467.75	11.39	0	-44075	2440	2440	2440	2440	2440	2440	2440	44	730	500	0	5	1	8897055	194	-364.17	1.85	12	48.88	-6.00	1178.00	2890	20250305	-24.39	576	20241210	279.34	2890	-24.39	20250305	602	262.96	20250203	3985	-45.17	20250221	176	1141.48	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
141	20250305	140543	53	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-250	5	-10.25	10416029782	4205697	0.00	2790	2890	2165	3170	1710	2440	2476.65	11.39	0	-44075	2440	2440	2440	2440	2440	2440	2440	44	730	500	0	5	1	8897055	195	-365.00	1.86	12	47.27	-6.00	1178.00	2890	20250305	-24.22	576	20241210	280.21	2890	-24.22	20250305	602	263.79	20250203	3985	-45.04	20250221	176	1144.32	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
142	20250305	130542	53	100.00	KOSDAQ	유통	N	N	N	N	N	2270	-170	5	-6.97	9605063065	3842840	0.00	2790	2890	2165	3170	1710	2440	2499.47	11.39	0	-43827	2440	2440	2440	2440	2440	2440	2440	44	730	500	0	5	1	8897055	202	-378.33	1.93	12	43.19	-6.00	1178.00	2890	20250305	-21.45	576	20241210	294.10	2890	-21.45	20250305	602	277.08	20250203	3985	-43.04	20250221	176	1189.77	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
143	20250305	120544	53	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-235	5	-9.63	8523951124	3374089	0.00	2790	2890	2165	3170	1710	2440	2526.30	11.39	0	-24967	2440	2440	2440	2440	2440	2440	2440	44	730	500	0	5	1	8897055	196	-367.50	1.87	12	37.92	-6.00	1178.00	2890	20250305	-23.70	576	20241210	282.81	2890	-23.70	20250305	602	266.28	20250203	3985	-44.67	20250221	176	1152.84	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
144	20250305	110540	53	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-115	5	-4.71	7942572190	3113298	0.00	2790	2890	2230	3170	1710	2440	2551.18	11.39	0	-20524	2440	2440	2440	2440	2440	2440	2440	44	730	500	0	5	1	8897055	207	-387.50	1.97	12	34.99	-6.00	1178.00	2890	20250305	-19.55	576	20241210	303.65	2890	-19.55	20250305	602	286.21	20250203	3985	-41.66	20250221	176	1221.02	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
145	20250305	100543	53	100.00	KOSDAQ	유통	N	N	N	N	N	2395	-45	5	-1.84	6775511995	2606827	0.00	2790	2890	2305	3170	1710	2440	2599.14	11.39	0	2205	2440	2440	2440	2440	2440	2440	2440	44	730	500	0	5	1	8897055	213	-399.17	2.03	12	29.30	-6.00	1178.00	2890	20250305	-17.13	576	20241210	315.80	2890	-17.13	20250305	602	297.84	20250203	3985	-39.90	20250221	176	1260.80	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
146	20250305	090540	53	100.00	KOSDAQ	유통	N	N	N	N	N	2780	340	2	13.93	2531180640	902132	0.00	2790	2890	2625	3170	1710	2440	2805.78	11.39	0	-8258	2440	2440	2440	2440	2440	2440	2440	44	730	500	0	5	1	8897055	247	-463.33	2.36	12	10.14	-6.00	1178.00	2890	20250305	-3.81	576	20241210	382.64	2890	-3.81	20250305	602	361.79	20250203	3985	-30.24	20250221	176	1479.55	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
147	20250304	160537	58	100.00	KOSDAQ	유통	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	11.39	0	0	2526	2482	2396	2352	2266	2505	2375	44	730	500	0	5	1	8897055	217	-406.67	2.07	12	0.00	-6.00	1178.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
148	20250304	150533	58	100.00	KOSDAQ	유통	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	11.39	0	0	2526	2482	2396	2352	2266	2505	2375	44	730	500	0	5	1	8897055	217	-406.67	2.07	12	0.00	-6.00	1178.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
149	20250304	140537	58	100.00	KOSDAQ	유통	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	11.39	0	0	2526	2482	2396	2352	2266	2505	2375	44	730	500	0	5	1	8897055	217	-406.67	2.07	12	0.00	-6.00	1178.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
150	20250304	130535	58	100.00	KOSDAQ	유통	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	11.39	0	0	2526	2482	2396	2352	2266	2505	2375	44	730	500	0	5	1	8897055	217	-406.67	2.07	12	0.00	-6.00	1178.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
151	20250304	120534	58	100.00	KOSDAQ	유통	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	11.39	0	0	2526	2482	2396	2352	2266	2505	2375	44	730	500	0	5	1	8897055	217	-406.67	2.07	12	0.00	-6.00	1178.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
152	20250304	110537	58	100.00	KOSDAQ	유통	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	11.39	0	0	2526	2482	2396	2352	2266	2505	2375	44	730	500	0	5	1	8897055	217	-406.67	2.07	12	0.00	-6.00	1178.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
153	20250304	100532	58	100.00	KOSDAQ	유통	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	11.39	0	0	2526	2482	2396	2352	2266	2505	2375	44	730	500	0	5	1	8897055	217	-406.67	2.07	12	0.00	-6.00	1178.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N
154	20250304	090532	58	100.00	KOSDAQ	유통	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	11.39	0	0	2526	2482	2396	2352	2266	2505	2375	44	730	500	0	5	1	8897055	217	-406.67	2.07	12	0.00	-6.00	1178.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1013568	N	N	N	02	N

64 KiB Raw Blame History

64 KiB

Raw Blame History