KissMeData/065170/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250429	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	975	1	2	0.10	106720222	109470	65.80	974	994	967	1266	682	974	974.88	3.57	7960	1015	994	984	963	953	989	958	133	292	500	580	1	1	26683025	260	-4.56	1.07	12	0.41	-214.00	909.00	2890	20250305	-66.26	576	20241210	69.27	2890	-66.26	20250305	602	61.96	20250203	3985	-75.53	20250221	176	453.98	20241210	Y	065170	500	133 억	951727	N	N	2915	N	00	N
3	20250429	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	972	-2	5	-0.21	96719653	99165	59.61	974	994	967	1266	682	974	975.34	3.57	11002	1015	994	984	963	953	989	958	133	292	500	580	1	1	26683025	259	-4.54	1.07	12	0.37	-214.00	909.00	2890	20250305	-66.37	576	20241210	68.75	2890	-66.37	20250305	602	61.46	20250203	3985	-75.61	20250221	176	452.27	20241210	Y	065170	500	133 억	951727	N	N	10009	N	00	N
4	20250429	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	5	2	0.51	90786083	93084	55.95	974	994	967	1266	682	974	975.31	3.57	9710	1015	994	984	963	953	989	958	133	292	500	580	1	1	26683025	261	-4.57	1.08	12	0.35	-214.00	909.00	2890	20250305	-66.12	576	20241210	69.97	2890	-66.12	20250305	602	62.62	20250203	3985	-75.43	20250221	176	456.25	20241210	Y	065170	500	133 억	951727	N	N	10009	N	00	N
5	20250429	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	6	2	0.62	81787098	83888	50.42	974	994	967	1266	682	974	974.96	3.57	6859	1015	994	984	963	953	989	958	133	292	500	580	1	1	26683025	261	-4.58	1.08	12	0.31	-214.00	909.00	2890	20250305	-66.09	576	20241210	70.14	2890	-66.09	20250305	602	62.79	20250203	3985	-75.41	20250221	176	456.82	20241210	Y	065170	500	133 억	951727	N	N	10009	N	00	N
6	20250429	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	989	15	2	1.54	78466928	80513	48.40	974	994	967	1266	682	974	974.59	3.57	8125	1015	994	984	963	953	989	958	133	292	500	580	1	1	26683025	264	-4.62	1.09	12	0.30	-214.00	909.00	2890	20250305	-65.78	576	20241210	71.70	2890	-65.78	20250305	602	64.29	20250203	3985	-75.18	20250221	176	461.93	20241210	Y	065170	500	133 억	951727	N	N	10009	N	00	N
7	20250429	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	981	7	2	0.72	77538486	79567	47.83	974	994	967	1266	682	974	974.51	3.57	7773	1015	994	984	963	953	989	958	133	292	500	580	1	1	26683025	262	-4.58	1.08	12	0.30	-214.00	909.00	2890	20250305	-66.06	576	20241210	70.31	2890	-66.06	20250305	602	62.96	20250203	3985	-75.38	20250221	176	457.39	20241210	Y	065170	500	133 억	951727	N	N	10009	N	00	N
8	20250429	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	9	2	0.92	56160835	57755	34.72	974	994	967	1266	682	974	972.40	3.57	11659	1015	994	984	963	953	989	958	133	292	500	580	1	1	26683025	262	-4.59	1.08	12	0.22	-214.00	909.00	2890	20250305	-65.99	576	20241210	70.66	2890	-65.99	20250305	602	63.29	20250203	3985	-75.33	20250221	176	458.52	20241210	Y	065170	500	133 억	951727	N	N	10009	N	00	N
9	20250429	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	977	3	2	0.31	7464436	7629	4.59	974	994	974	1266	682	974	978.43	3.57	-484	1015	994	984	963	953	989	958	133	292	500	580	1	1	26683025	261	-4.57	1.07	12	0.03	-214.00	909.00	2890	20250305	-66.19	576	20241210	69.62	2890	-66.19	20250305	602	62.29	20250203	3985	-75.48	20250221	176	455.11	20241210	Y	065170	500	133 억	951727	N	N	10009	N	00	N
10	20250428	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	974	-31	5	-3.08	162167958	164346	208.16	1005	1005	974	1306	704	1005	986.75	3.80	-57874	1023	1013	1003	993	983	1019	999	133	301	500	600	1	1	26683025	260	-4.55	1.07	12	0.62	-214.00	909.00	2890	20250305	-66.30	576	20241210	69.10	2890	-66.30	20250305	602	61.79	20250203	3985	-75.56	20250221	176	453.41	20241210	Y	065170	500	133 억	1012814	N	N	10009	N	00	N
11	20250428	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	978	-27	5	-2.69	149732671	151598	192.02	1005	1005	975	1306	704	1005	987.70	3.80	-51227	1023	1013	1003	993	983	1019	999	133	301	500	600	1	1	26683025	261	-4.57	1.08	12	0.57	-214.00	909.00	2890	20250305	-66.16	576	20241210	69.79	2890	-66.16	20250305	602	62.46	20250203	3985	-75.46	20250221	176	455.68	20241210	Y	065170	500	133 억	1012814	N	N	4128	N	00	N
12	20250428	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	981	-24	5	-2.39	121937614	123209	156.06	1005	1005	979	1306	704	1005	989.68	3.80	-40040	1023	1013	1003	993	983	1019	999	133	301	500	600	1	1	26683025	262	-4.58	1.08	12	0.46	-214.00	909.00	2890	20250305	-66.06	576	20241210	70.31	2890	-66.06	20250305	602	62.96	20250203	3985	-75.38	20250221	176	457.39	20241210	Y	065170	500	133 억	1012814	N	N	4128	N	00	N
13	20250428	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	981	-24	5	-2.39	112468841	113588	143.87	1005	1005	979	1306	704	1005	990.15	3.80	-32568	1023	1013	1003	993	983	1019	999	133	301	500	600	1	1	26683025	262	-4.58	1.08	12	0.43	-214.00	909.00	2890	20250305	-66.06	576	20241210	70.31	2890	-66.06	20250305	602	62.96	20250203	3985	-75.38	20250221	176	457.39	20241210	Y	065170	500	133 억	1012814	N	N	4128	N	00	N
14	20250428	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	984	-21	5	-2.09	99006178	99877	126.51	1005	1005	983	1306	704	1005	991.28	3.80	-28915	1023	1013	1003	993	983	1019	999	133	301	500	600	1	1	26683025	263	-4.60	1.08	12	0.37	-214.00	909.00	2890	20250305	-65.95	576	20241210	70.83	2890	-65.95	20250305	602	63.46	20250203	3985	-75.31	20250221	176	459.09	20241210	Y	065170	500	133 억	1012814	N	N	4128	N	00	N
15	20250428	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	-17	5	-1.69	78965927	79521	100.72	1005	1005	984	1306	704	1005	993.02	3.80	-26975	1023	1013	1003	993	983	1019	999	133	301	500	600	1	1	26683025	264	-4.62	1.09	12	0.30	-214.00	909.00	2890	20250305	-65.81	576	20241210	71.53	2890	-65.81	20250305	602	64.12	20250203	3985	-75.21	20250221	176	461.36	20241210	Y	065170	500	133 억	1012814	N	N	4128	N	00	N
16	20250428	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	-9	5	-0.90	32021220	32081	40.63	1005	1005	993	1306	704	1005	998.14	3.80	-9227	1023	1013	1003	993	983	1019	999	133	301	500	600	1	1	26683025	266	-4.65	1.10	12	0.12	-214.00	909.00	2890	20250305	-65.54	576	20241210	72.92	2890	-65.54	20250305	602	65.45	20250203	3985	-75.01	20250221	176	465.91	20241210	Y	065170	500	133 억	1012814	N	N	4128	N	00	N
17	20250428	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	-11	5	-1.09	15016126	14990	18.99	1005	1005	994	1306	704	1005	1001.74	3.80	-8373	1023	1013	1003	993	983	1019	999	133	301	500	600	1	1	26683025	265	-4.64	1.09	12	0.06	-214.00	909.00	2890	20250305	-65.61	576	20241210	72.57	2890	-65.61	20250305	602	65.12	20250203	3985	-75.06	20250221	176	464.77	20241210	Y	065170	500	133 억	1012814	N	N	4128	N	00	N
18	20250425	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	7	2	0.70	77669739	77752	54.45	998	1013	993	1297	699	998	998.94	3.80	-54	1048	1023	1007	982	966	1015	974	133	299	500	590	1	1	26683025	268	-4.70	1.11	12	0.29	-214.00	909.00	2890	20250305	-65.22	576	20241210	74.48	2890	-65.22	20250305	602	66.94	20250203	3985	-74.78	20250221	176	471.02	20241210	Y	065170	500	133 억	1012957	N	N	4128	N	00	N
19	20250425	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	2	2	0.20	67788550	67912	47.56	998	1013	993	1297	699	998	998.18	3.80	-4050	1048	1023	1007	982	966	1015	974	133	299	500	590	1	1	26683025	267	-4.67	1.10	12	0.25	-214.00	909.00	2890	20250305	-65.40	576	20241210	73.61	2890	-65.40	20250305	602	66.11	20250203	3985	-74.91	20250221	176	468.18	20241210	Y	065170	500	133 억	1012957	N	N	3441	N	00	N
20	20250425	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	0	3	0.00	59588937	59691	41.80	998	1013	993	1297	699	998	998.29	3.80	-7371	1048	1023	1007	982	966	1015	974	133	299	500	590	1	1	26683025	266	-4.66	1.10	12	0.22	-214.00	909.00	2890	20250305	-65.47	576	20241210	73.26	2890	-65.47	20250305	602	65.78	20250203	3985	-74.96	20250221	176	467.05	20241210	Y	065170	500	133 억	1012957	N	N	3441	N	00	N
21	20250425	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	2	2	0.20	55046554	55134	38.61	998	1013	993	1297	699	998	998.41	3.80	-7533	1048	1023	1007	982	966	1015	974	133	299	500	590	1	1	26683025	267	-4.67	1.10	12	0.21	-214.00	909.00	2890	20250305	-65.40	576	20241210	73.61	2890	-65.40	20250305	602	66.11	20250203	3985	-74.91	20250221	176	468.18	20241210	Y	065170	500	133 억	1012957	N	N	3441	N	00	N
22	20250425	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	-4	5	-0.40	49423066	49484	34.65	998	1013	994	1297	699	998	998.77	3.80	-7379	1048	1023	1007	982	966	1015	974	133	299	500	590	1	1	26683025	265	-4.64	1.09	12	0.19	-214.00	909.00	2890	20250305	-65.61	576	20241210	72.57	2890	-65.61	20250305	602	65.12	20250203	3985	-75.06	20250221	176	464.77	20241210	Y	065170	500	133 억	1012957	N	N	3441	N	00	N
23	20250425	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	-4	5	-0.40	44094381	44125	30.90	998	1013	994	1297	699	998	999.31	3.80	-4050	1048	1023	1007	982	966	1015	974	133	299	500	590	1	1	26683025	265	-4.64	1.09	12	0.17	-214.00	909.00	2890	20250305	-65.61	576	20241210	72.57	2890	-65.61	20250305	602	65.12	20250203	3985	-75.06	20250221	176	464.77	20241210	Y	065170	500	133 억	1012957	N	N	3441	N	00	N
24	20250425	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	2	2	0.20	27988288	27966	19.58	998	1013	997	1297	699	998	1000.80	3.80	631	1048	1023	1007	982	966	1015	974	133	299	500	590	1	1	26683025	267	-4.67	1.10	12	0.10	-214.00	909.00	2890	20250305	-65.40	576	20241210	73.61	2890	-65.40	20250305	602	66.11	20250203	3985	-74.91	20250221	176	468.18	20241210	Y	065170	500	133 억	1012957	N	N	3441	N	00	N
25	20250425	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	7	2	0.70	8551354	8567	6.00	998	1013	997	1297	699	998	998.17	3.80	-8124	1048	1023	1007	982	966	1015	974	133	299	500	590	1	1	26683025	268	-4.70	1.11	12	0.03	-214.00	909.00	2890	20250305	-65.22	576	20241210	74.48	2890	-65.22	20250305	602	66.94	20250203	3985	-74.78	20250221	176	471.02	20241210	Y	065170	500	133 억	1012957	N	N	3441	N	00	N
26	20250424	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	-11	5	-1.09	143302494	142805	59.85	1032	1032	991	1311	707	1009	1003.48	3.80	-4437	1067	1038	1016	987	965	1027	976	133	302	500	600	1	1	26683025	266	-4.66	1.10	12	0.54	-214.00	909.00	2890	20250305	-65.47	576	20241210	73.26	2890	-65.47	20250305	602	65.78	20250203	3985	-74.96	20250221	176	467.05	20241210	Y	065170	500	133 억	1014503	N	N	3441	N	00	N
27	20250424	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-9	5	-0.89	137319269	136815	57.34	1032	1032	991	1311	707	1009	1003.69	3.80	-5760	1067	1038	1016	987	965	1027	976	133	302	500	600	1	1	26683025	267	-4.67	1.10	12	0.51	-214.00	909.00	2890	20250305	-65.40	576	20241210	73.61	2890	-65.40	20250305	602	66.11	20250203	3985	-74.91	20250221	176	468.18	20241210	Y	065170	500	133 억	1014503	N	N	2890	N	00	N
28	20250424	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	-6	5	-0.59	120322012	119772	50.20	1032	1032	991	1311	707	1009	1004.59	3.80	-8192	1067	1038	1016	987	965	1027	976	133	302	500	600	1	1	26683025	268	-4.69	1.10	12	0.45	-214.00	909.00	2890	20250305	-65.29	576	20241210	74.13	2890	-65.29	20250305	602	66.61	20250203	3985	-74.83	20250221	176	469.89	20241210	Y	065170	500	133 억	1014503	N	N	2890	N	00	N
29	20250424	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	994	-15	5	-1.49	105878348	105305	44.13	1032	1032	991	1311	707	1009	1005.44	3.80	-8502	1067	1038	1016	987	965	1027	976	133	302	500	600	1	1	26683025	265	-4.64	1.09	12	0.39	-214.00	909.00	2890	20250305	-65.61	576	20241210	72.57	2890	-65.61	20250305	602	65.12	20250203	3985	-75.06	20250221	176	464.77	20241210	Y	065170	500	133 억	1014503	N	N	2890	N	00	N
30	20250424	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	-6	5	-0.59	86463651	85789	35.95	1032	1032	997	1311	707	1009	1007.86	3.80	-1379	1067	1038	1016	987	965	1027	976	133	302	500	600	1	1	26683025	268	-4.69	1.10	12	0.32	-214.00	909.00	2890	20250305	-65.29	576	20241210	74.13	2890	-65.29	20250305	602	66.61	20250203	3985	-74.83	20250221	176	469.89	20241210	Y	065170	500	133 억	1014503	N	N	2890	N	00	N
31	20250424	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1002	-7	5	-0.69	77000667	76320	31.99	1032	1032	997	1311	707	1009	1008.92	3.80	3404	1067	1038	1016	987	965	1027	976	133	302	500	600	1	1	26683025	267	-4.68	1.10	12	0.29	-214.00	909.00	2890	20250305	-65.33	576	20241210	73.96	2890	-65.33	20250305	602	66.45	20250203	3985	-74.86	20250221	176	469.32	20241210	Y	065170	500	133 억	1014503	N	N	2890	N	00	N
32	20250424	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	-1	5	-0.10	65045614	64408	26.99	1032	1032	997	1311	707	1009	1009.90	3.80	7058	1067	1038	1016	987	965	1027	976	133	302	500	600	1	1	26683025	269	-4.71	1.11	12	0.24	-214.00	909.00	2890	20250305	-65.12	576	20241210	75.00	2890	-65.12	20250305	602	67.44	20250203	3985	-74.71	20250221	176	472.73	20241210	Y	065170	500	133 억	1014503	N	N	2890	N	00	N
33	20250424	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	-6	5	-0.59	23041376	22696	9.51	1032	1032	997	1311	707	1009	1015.22	3.80	-8795	1067	1038	1016	987	965	1027	976	133	302	500	600	1	1	26683025	268	-4.69	1.10	12	0.09	-214.00	909.00	2890	20250305	-65.29	576	20241210	74.13	2890	-65.29	20250305	602	66.61	20250203	3985	-74.83	20250221	176	469.89	20241210	Y	065170	500	133 억	1014503	N	N	2890	N	00	N
34	20250423	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	-18	5	-1.75	240040312	238601	30.36	1045	1045	994	1335	719	1027	1006.03	3.91	-29266	1157	1091	1029	963	901	1125	997	133	308	500	610	1	1	26683025	269	-4.71	1.11	12	0.89	-214.00	909.00	2890	20250305	-65.09	576	20241210	75.17	2890	-65.09	20250305	602	67.61	20250203	3985	-74.68	20250221	176	473.30	20241210	Y	065170	500	133 억	1043903	N	N	2890	N	00	N
35	20250423	150604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	-22	5	-2.14	233254393	231863	29.50	1045	1045	994	1335	719	1027	1006.00	3.91	-31100	1157	1091	1029	963	901	1125	997	133	308	500	610	1	1	26683025	268	-4.70	1.11	12	0.87	-214.00	909.00	2890	20250305	-65.22	576	20241210	74.48	2890	-65.22	20250305	602	66.94	20250203	3985	-74.78	20250221	176	471.02	20241210	Y	065170	500	133 억	1043903	N	N	12829	N	00	N
36	20250423	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-27	5	-2.63	184783959	183432	23.34	1045	1045	994	1335	719	1027	1007.37	3.91	-17988	1157	1091	1029	963	901	1125	997	133	308	500	610	1	1	26683025	267	-4.67	1.10	12	0.69	-214.00	909.00	2890	20250305	-65.40	576	20241210	73.61	2890	-65.40	20250305	602	66.11	20250203	3985	-74.91	20250221	176	468.18	20241210	Y	065170	500	133 억	1043903	N	N	12829	N	00	N
37	20250423	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	999	-28	5	-2.73	177643189	176283	22.43	1045	1045	994	1335	719	1027	1007.72	3.91	-15849	1157	1091	1029	963	901	1125	997	133	308	500	610	1	1	26683025	267	-4.67	1.10	12	0.66	-214.00	909.00	2890	20250305	-65.43	576	20241210	73.44	2890	-65.43	20250305	602	65.95	20250203	3985	-74.93	20250221	176	467.61	20241210	Y	065170	500	133 억	1043903	N	N	12829	N	00	N
38	20250423	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	-26	5	-2.53	163622963	162246	20.64	1045	1045	994	1335	719	1027	1008.49	3.91	-15491	1157	1091	1029	963	901	1125	997	133	308	500	610	1	1	26683025	267	-4.68	1.10	12	0.61	-214.00	909.00	2890	20250305	-65.36	576	20241210	73.78	2890	-65.36	20250305	602	66.28	20250203	3985	-74.88	20250221	176	468.75	20241210	Y	065170	500	133 억	1043903	N	N	12829	N	00	N
39	20250423	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	996	-31	5	-3.02	144301117	142886	18.18	1045	1045	994	1335	719	1027	1009.90	3.91	-19639	1157	1091	1029	963	901	1125	997	133	308	500	610	1	1	26683025	266	-4.65	1.10	12	0.54	-214.00	909.00	2890	20250305	-65.54	576	20241210	72.92	2890	-65.54	20250305	602	65.45	20250203	3985	-75.01	20250221	176	465.91	20241210	Y	065170	500	133 억	1043903	N	N	12829	N	00	N
40	20250423	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	-17	5	-1.66	80719101	79317	10.09	1045	1045	1006	1335	719	1027	1017.68	3.91	-2016	1157	1091	1029	963	901	1125	997	133	308	500	610	1	1	26683025	269	-4.72	1.11	12	0.30	-214.00	909.00	2890	20250305	-65.05	576	20241210	75.35	2890	-65.05	20250305	602	67.77	20250203	3985	-74.65	20250221	176	473.86	20241210	Y	065170	500	133 억	1043903	N	N	12829	N	00	N
41	20250423	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	-21	5	-2.04	25713968	25213	3.21	1045	1045	1006	1335	719	1027	1019.87	3.91	-11389	1157	1091	1029	963	901	1125	997	133	308	500	610	1	1	26683025	268	-4.70	1.11	12	0.09	-214.00	909.00	2890	20250305	-65.19	576	20241210	74.65	2890	-65.19	20250305	602	67.11	20250203	3985	-74.76	20250221	176	471.59	20241210	Y	065170	500	133 억	1043903	N	N	12829	N	00	N
42	20250422	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1027	61	2	6.31	804799880	785372	280.36	967	1095	967	1255	677	966	1024.74	3.64	72558	1019	992	979	952	939	986	946	133	289	500	570	1	1	26683025	274	-4.80	1.13	12	2.94	-214.00	909.00	2890	20250305	-64.46	576	20241210	78.30	2890	-64.46	20250305	602	70.60	20250203	3985	-74.23	20250221	176	483.52	20241210	Y	065170	500	133 억	971396	N	N	12829	N	00	N
43	20250422	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	64	2	6.63	764048429	745536	266.14	967	1095	967	1255	677	966	1024.83	3.64	63830	1019	992	979	952	939	986	946	133	289	500	570	1	1	26683025	275	-4.81	1.13	12	2.79	-214.00	909.00	2890	20250305	-64.36	576	20241210	78.82	2890	-64.36	20250305	602	71.10	20250203	3985	-74.15	20250221	176	485.23	20241210	Y	065170	500	133 억	971396	N	N	10218	N	00	N
44	20250422	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1021	55	2	5.69	687996015	671731	239.79	967	1095	967	1255	677	966	1024.21	3.64	39510	1019	992	979	952	939	986	946	133	289	500	570	1	1	26683025	272	-4.77	1.12	12	2.52	-214.00	909.00	2890	20250305	-64.67	576	20241210	77.26	2890	-64.67	20250305	602	69.60	20250203	3985	-74.38	20250221	176	480.11	20241210	Y	065170	500	133 억	971396	N	N	10218	N	00	N
45	20250422	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	42	2	4.35	668303173	652340	232.87	967	1095	967	1255	677	966	1024.47	3.64	34811	1019	992	979	952	939	986	946	133	289	500	570	1	1	26683025	269	-4.71	1.11	12	2.44	-214.00	909.00	2890	20250305	-65.12	576	20241210	75.00	2890	-65.12	20250305	602	67.44	20250203	3985	-74.71	20250221	176	472.73	20241210	Y	065170	500	133 억	971396	N	N	10218	N	00	N
46	20250422	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	40	2	4.14	614217814	598605	213.69	967	1095	967	1255	677	966	1026.08	3.64	40235	1019	992	979	952	939	986	946	133	289	500	570	1	1	26683025	268	-4.70	1.11	12	2.24	-214.00	909.00	2890	20250305	-65.19	576	20241210	74.65	2890	-65.19	20250305	602	67.11	20250203	3985	-74.76	20250221	176	471.59	20241210	Y	065170	500	133 억	971396	N	N	10218	N	00	N
47	20250422	110600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	73	2	7.56	200837196	199779	71.32	967	1042	967	1255	677	966	1005.30	3.64	56765	1019	992	979	952	939	986	946	133	289	500	570	1	1	26683025	277	-4.86	1.14	12	0.75	-214.00	909.00	2890	20250305	-64.05	576	20241210	80.38	2890	-64.05	20250305	602	72.59	20250203	3985	-73.93	20250221	176	490.34	20241210	Y	065170	500	133 억	971396	N	N	10218	N	00	N
48	20250422	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	982	16	2	1.66	59016265	60420	21.57	967	990	967	1255	677	966	976.77	3.64	17882	1019	992	979	952	939	986	946	133	289	500	570	1	1	26683025	262	-4.59	1.08	12	0.23	-214.00	909.00	2890	20250305	-66.02	576	20241210	70.49	2890	-66.02	20250305	602	63.12	20250203	3985	-75.36	20250221	176	457.95	20241210	Y	065170	500	133 억	971396	N	N	10218	N	00	N
49	20250422	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	976	10	2	1.04	9770097	9987	3.57	967	989	967	1255	677	966	978.28	3.64	191	1019	992	979	952	939	986	946	133	289	500	570	1	1	26683025	260	-4.56	1.07	12	0.04	-214.00	909.00	2890	20250305	-66.23	576	20241210	69.44	2890	-66.23	20250305	602	62.13	20250203	3985	-75.51	20250221	176	454.55	20241210	Y	065170	500	133 억	971396	N	N	10218	N	00	N
50	20250421	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	966	-32	5	-3.21	275027289	279919	127.55	998	1006	966	1297	699	998	982.52	3.59	12614	1047	1022	1003	978	959	1013	969	133	299	500	590	1	1	26683025	258	-4.51	1.06	12	1.05	-214.00	909.00	2890	20250305	-66.57	576	20241210	67.71	2890	-66.57	20250305	602	60.47	20250203	3985	-75.76	20250221	176	448.86	20241210	Y	065170	500	133 억	958890	N	N	10218	N	00	N
51	20250421	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	974	-24	5	-2.40	264302066	268833	122.49	998	1006	968	1297	699	998	983.13	3.59	11796	1047	1022	1003	978	959	1013	969	133	299	500	590	1	1	26683025	260	-4.55	1.07	12	1.01	-214.00	909.00	2890	20250305	-66.30	576	20241210	69.10	2890	-66.30	20250305	602	61.79	20250203	3985	-75.56	20250221	176	453.41	20241210	Y	065170	500	133 억	958890	N	N	8464	N	00	N
52	20250421	140559	57	100.00	KOSDAQ	유통	N	N	N	N	N	971	-27	5	-2.71	211674230	214612	97.79	998	1006	969	1297	699	998	986.29	3.59	10118	1047	1022	1003	978	959	1013	969	133	299	500	590	1	1	26683025	259	-4.54	1.07	12	0.80	-214.00	909.00	2890	20250305	-66.40	576	20241210	68.58	2890	-66.40	20250305	602	61.30	20250203	3985	-75.63	20250221	176	451.70	20241210	Y	065170	500	133 억	958890	N	N	8464	N	00	N
53	20250421	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	975	-23	5	-2.30	200642598	203244	92.61	998	1006	970	1297	699	998	987.18	3.59	10110	1047	1022	1003	978	959	1013	969	133	299	500	590	1	1	26683025	260	-4.56	1.07	12	0.76	-214.00	909.00	2890	20250305	-66.26	576	20241210	69.27	2890	-66.26	20250305	602	61.96	20250203	3985	-75.53	20250221	176	453.98	20241210	Y	065170	500	133 억	958890	N	N	8464	N	00	N
54	20250421	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	982	-16	5	-1.60	145154294	146308	66.67	998	1006	978	1297	699	998	992.10	3.59	13116	1047	1022	1003	978	959	1013	969	133	299	500	590	1	1	26683025	262	-4.59	1.08	12	0.55	-214.00	909.00	2890	20250305	-66.02	576	20241210	70.49	2890	-66.02	20250305	602	63.12	20250203	3985	-75.36	20250221	176	457.95	20241210	Y	065170	500	133 억	958890	N	N	8464	N	00	N
55	20250421	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	984	-14	5	-1.40	105932839	106349	48.46	998	1006	984	1297	699	998	996.08	3.59	14678	1047	1022	1003	978	959	1013	969	133	299	500	590	1	1	26683025	263	-4.60	1.08	12	0.40	-214.00	909.00	2890	20250305	-65.95	576	20241210	70.83	2890	-65.95	20250305	602	63.46	20250203	3985	-75.31	20250221	176	459.09	20241210	Y	065170	500	133 억	958890	N	N	8464	N	00	N
56	20250421	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	997	-1	5	-0.10	73000585	73069	33.29	998	1006	993	1297	699	998	999.07	3.59	16311	1047	1022	1003	978	959	1013	969	133	299	500	590	1	1	26683025	266	-4.66	1.10	12	0.27	-214.00	909.00	2890	20250305	-65.50	576	20241210	73.09	2890	-65.50	20250305	602	65.61	20250203	3985	-74.98	20250221	176	466.48	20241210	Y	065170	500	133 억	958890	N	N	8464	N	00	N
57	20250421	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	0	3	0.00	17812909	17844	8.13	998	1003	995	1297	699	998	998.26	3.59	-3244	1047	1022	1003	978	959	1013	969	133	299	500	590	1	1	26683025	266	-4.66	1.10	12	0.07	-214.00	909.00	2890	20250305	-65.47	576	20241210	73.26	2890	-65.47	20250305	602	65.78	20250203	3985	-74.96	20250221	176	467.05	20241210	Y	065170	500	133 억	958890	N	N	8464	N	00	N
58	20250418	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	-20	5	-1.96	219763575	219284	131.67	1018	1028	984	1323	713	1018	1002.19	3.66	-18401	1066	1042	1010	986	954	1054	998	133	305	500	610	1	1	26683025	266	-4.66	1.10	12	0.82	-214.00	909.00	2890	20250305	-65.47	576	20241210	73.26	2890	-65.47	20250305	602	65.78	20250203	3985	-74.96	20250221	176	467.05	20241210	Y	065170	500	133 억	976589	N	N	8464	N	00	N
59	20250418	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	991	-27	5	-2.65	214467800	213955	128.47	1018	1028	984	1323	713	1018	1002.40	3.66	-16591	1066	1042	1010	986	954	1054	998	133	305	500	610	1	1	26683025	264	-4.63	1.09	12	0.80	-214.00	909.00	2890	20250305	-65.71	576	20241210	72.05	2890	-65.71	20250305	602	64.62	20250203	3985	-75.13	20250221	176	463.07	20241210	Y	065170	500	133 억	976589	N	N	16614	N	00	N
60	20250418	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-18	5	-1.77	157169932	156337	93.87	1018	1028	990	1323	713	1018	1005.33	3.66	-6750	1066	1042	1010	986	954	1054	998	133	305	500	610	1	1	26683025	267	-4.67	1.10	12	0.59	-214.00	909.00	2890	20250305	-65.40	576	20241210	73.61	2890	-65.40	20250305	602	66.11	20250203	3985	-74.91	20250221	176	468.18	20241210	Y	065170	500	133 억	976589	N	N	16614	N	00	N
61	20250418	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	-17	5	-1.67	145806022	144951	87.03	1018	1028	990	1323	713	1018	1005.90	3.66	-4095	1066	1042	1010	986	954	1054	998	133	305	500	610	1	1	26683025	267	-4.68	1.10	12	0.54	-214.00	909.00	2890	20250305	-65.36	576	20241210	73.78	2890	-65.36	20250305	602	66.28	20250203	3985	-74.88	20250221	176	468.75	20241210	Y	065170	500	133 억	976589	N	N	16614	N	00	N
62	20250418	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-18	5	-1.77	139616270	138763	83.32	1018	1028	990	1323	713	1018	1006.15	3.66	-2393	1066	1042	1010	986	954	1054	998	133	305	500	610	1	1	26683025	267	-4.67	1.10	12	0.52	-214.00	909.00	2890	20250305	-65.40	576	20241210	73.61	2890	-65.40	20250305	602	66.11	20250203	3985	-74.91	20250221	176	468.18	20241210	Y	065170	500	133 억	976589	N	N	16614	N	00	N
63	20250418	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	-5	5	-0.49	94707664	93894	56.38	1018	1028	992	1323	713	1018	1008.67	3.66	-7281	1066	1042	1010	986	954	1054	998	133	305	500	610	1	1	26683025	270	-4.73	1.11	12	0.35	-214.00	909.00	2890	20250305	-64.95	576	20241210	75.87	2890	-64.95	20250305	602	68.27	20250203	3985	-74.58	20250221	176	475.57	20241210	Y	065170	500	133 억	976589	N	N	16614	N	00	N
64	20250418	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1014	-4	5	-0.39	75148389	74512	44.74	1018	1028	992	1323	713	1018	1008.54	3.66	-14258	1066	1042	1010	986	954	1054	998	133	305	500	610	1	1	26683025	271	-4.74	1.12	12	0.28	-214.00	909.00	2890	20250305	-64.91	576	20241210	76.04	2890	-64.91	20250305	602	68.44	20250203	3985	-74.55	20250221	176	476.14	20241210	Y	065170	500	133 억	976589	N	N	16614	N	00	N
65	20250418	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	-13	5	-1.28	13158132	13042	7.83	1018	1018	995	1323	713	1018	1008.90	3.66	-1060	1066	1042	1010	986	954	1054	998	133	305	500	610	1	1	26683025	268	-4.70	1.11	12	0.05	-214.00	909.00	2890	20250305	-65.22	576	20241210	74.48	2890	-65.22	20250305	602	66.94	20250203	3985	-74.78	20250221	176	471.02	20241210	Y	065170	500	133 억	976589	N	N	16614	N	00	N
66	20250417	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	10	2	0.99	167147007	164445	74.09	1009	1034	978	1310	706	1008	1016.43	6.78	36554	1054	1030	1011	987	968	1021	978	133	302	500	600	1	1	26683025	272	-4.76	1.12	12	0.62	-214.00	909.00	2890	20250305	-64.78	576	20241210	76.74	2890	-64.78	20250305	602	69.10	20250203	3985	-74.45	20250221	176	478.41	20241210	Y	065170	500	133 억	1808129	N	N	16614	N	00	N
67	20250417	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	12	2	1.19	162834989	160209	72.18	1009	1034	978	1310	706	1008	1016.39	6.78	35093	1054	1030	1011	987	968	1021	978	133	302	500	600	1	1	26683025	272	-4.77	1.12	12	0.60	-214.00	909.00	2890	20250305	-64.71	576	20241210	77.08	2890	-64.71	20250305	602	69.44	20250203	3985	-74.40	20250221	176	479.55	20241210	Y	065170	500	133 억	1808129	N	N	34916	N	00	N
68	20250417	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1011	3	2	0.30	151173467	148694	66.99	1009	1034	978	1310	706	1008	1016.67	6.78	37399	1054	1030	1011	987	968	1021	978	133	302	500	600	1	1	26683025	270	-4.72	1.11	12	0.56	-214.00	909.00	2890	20250305	-65.02	576	20241210	75.52	2890	-65.02	20250305	602	67.94	20250203	3985	-74.63	20250221	176	474.43	20241210	Y	065170	500	133 억	1808129	N	N	34916	N	00	N
69	20250417	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	2	2	0.20	143221136	140817	63.44	1009	1034	978	1310	706	1008	1017.07	6.78	32371	1054	1030	1011	987	968	1021	978	133	302	500	600	1	1	26683025	269	-4.72	1.11	12	0.53	-214.00	909.00	2890	20250305	-65.05	576	20241210	75.35	2890	-65.05	20250305	602	67.77	20250203	3985	-74.65	20250221	176	473.86	20241210	Y	065170	500	133 억	1808129	N	N	34916	N	00	N
70	20250417	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1014	6	2	0.60	125631947	123393	55.59	1009	1034	978	1310	706	1008	1018.14	6.78	29040	1054	1030	1011	987	968	1021	978	133	302	500	600	1	1	26683025	271	-4.74	1.12	12	0.46	-214.00	909.00	2890	20250305	-64.91	576	20241210	76.04	2890	-64.91	20250305	602	68.44	20250203	3985	-74.55	20250221	176	476.14	20241210	Y	065170	500	133 억	1808129	N	N	34916	N	00	N
71	20250417	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1011	3	2	0.30	108346790	106335	47.91	1009	1034	978	1310	706	1008	1018.92	6.78	22279	1054	1030	1011	987	968	1021	978	133	302	500	600	1	1	26683025	270	-4.72	1.11	12	0.40	-214.00	909.00	2890	20250305	-65.02	576	20241210	75.52	2890	-65.02	20250305	602	67.94	20250203	3985	-74.63	20250221	176	474.43	20241210	Y	065170	500	133 억	1808129	N	N	34916	N	00	N
72	20250417	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	10	2	0.99	61724862	60727	27.36	1009	1032	978	1310	706	1008	1016.43	6.78	5953	1054	1030	1011	987	968	1021	978	133	302	500	600	1	1	26683025	272	-4.76	1.12	12	0.23	-214.00	909.00	2890	20250305	-64.78	576	20241210	76.74	2890	-64.78	20250305	602	69.10	20250203	3985	-74.45	20250221	176	478.41	20241210	Y	065170	500	133 억	1808129	N	N	34916	N	00	N
73	20250417	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	-1	5	-0.10	8382915	8336	3.76	1009	1009	978	1310	706	1008	1005.63	6.78	-6439	1054	1030	1011	987	968	1021	978	133	302	500	600	1	1	26683025	269	-4.71	1.11	12	0.03	-214.00	909.00	2890	20250305	-65.16	576	20241210	74.83	2890	-65.16	20250305	602	67.28	20250203	3985	-74.73	20250221	176	472.16	20241210	Y	065170	500	133 억	1808129	N	N	34916	N	00	N
74	20250416	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	-27	5	-2.61	223899681	221854	79.22	1035	1035	992	1345	725	1035	1009.22	6.94	-48840	1073	1054	1016	997	959	1063	1006	133	310	500	620	1	1	26683025	269	-4.71	1.11	12	0.83	-214.00	909.00	2890	20250305	-65.12	576	20241210	75.00	2890	-65.12	20250305	602	67.44	20250203	3985	-74.71	20250221	176	472.73	20241210	Y	065170	500	133 억	1852751	N	N	34916	N	00	N
75	20250416	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	-37	5	-3.57	210395336	208361	74.41	1035	1035	992	1345	725	1035	1009.76	6.94	-44589	1073	1054	1016	997	959	1063	1006	133	310	500	620	1	1	26683025	266	-4.66	1.10	12	0.78	-214.00	909.00	2890	20250305	-65.47	576	20241210	73.26	2890	-65.47	20250305	602	65.78	20250203	3985	-74.96	20250221	176	467.05	20241210	Y	065170	500	133 억	1852751	N	N	34302	N	00	N
76	20250416	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	999	-36	5	-3.48	179616709	177466	63.37	1035	1035	999	1345	725	1035	1012.12	6.94	-32733	1073	1054	1016	997	959	1063	1006	133	310	500	620	1	1	26683025	267	-4.67	1.10	12	0.67	-214.00	909.00	2890	20250305	-65.43	576	20241210	73.44	2890	-65.43	20250305	602	65.95	20250203	3985	-74.93	20250221	176	467.61	20241210	Y	065170	500	133 억	1852751	N	N	34302	N	00	N
77	20250416	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-35	5	-3.38	166518393	164375	58.70	1035	1035	1000	1345	725	1035	1013.04	6.94	-33331	1073	1054	1016	997	959	1063	1006	133	310	500	620	1	1	26683025	267	-4.67	1.10	12	0.62	-214.00	909.00	2890	20250305	-65.40	576	20241210	73.61	2890	-65.40	20250305	602	66.11	20250203	3985	-74.91	20250221	176	468.18	20241210	Y	065170	500	133 억	1852751	N	N	34302	N	00	N
78	20250416	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	-29	5	-2.80	135273222	133310	47.60	1035	1035	1003	1345	725	1035	1014.73	6.94	-24695	1073	1054	1016	997	959	1063	1006	133	310	500	620	1	1	26683025	268	-4.70	1.11	12	0.50	-214.00	909.00	2890	20250305	-65.19	576	20241210	74.65	2890	-65.19	20250305	602	67.11	20250203	3985	-74.76	20250221	176	471.59	20241210	Y	065170	500	133 억	1852751	N	N	34302	N	00	N
79	20250416	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1008	-27	5	-2.61	115572039	113762	40.62	1035	1035	1003	1345	725	1035	1015.91	6.94	-20577	1073	1054	1016	997	959	1063	1006	133	310	500	620	1	1	26683025	269	-4.71	1.11	12	0.43	-214.00	909.00	2890	20250305	-65.12	576	20241210	75.00	2890	-65.12	20250305	602	67.44	20250203	3985	-74.71	20250221	176	472.73	20241210	Y	065170	500	133 억	1852751	N	N	34302	N	00	N
80	20250416	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1025	-10	5	-0.97	59022416	58180	20.78	1035	1035	1003	1345	725	1035	1014.48	6.94	-16726	1073	1054	1016	997	959	1063	1006	133	310	500	620	1	1	26683025	274	-4.79	1.13	12	0.22	-214.00	909.00	2890	20250305	-64.53	576	20241210	77.95	2890	-64.53	20250305	602	70.27	20250203	3985	-74.28	20250221	176	482.39	20241210	Y	065170	500	133 억	1852751	N	N	34302	N	00	N
81	20250416	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1014	-21	5	-2.03	6183427	6000	2.14	1035	1035	1014	1345	725	1035	1030.57	6.94	-3474	1073	1054	1016	997	959	1063	1006	133	310	500	620	1	1	26683025	271	-4.74	1.12	12	0.02	-214.00	909.00	2890	20250305	-64.91	576	20241210	76.04	2890	-64.91	20250305	602	68.44	20250203	3985	-74.55	20250221	176	476.14	20241210	Y	065170	500	133 억	1852751	N	N	34302	N	00	N
82	20250415	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1035	32	2	3.19	280767747	279106	80.43	1003	1035	978	1303	703	1003	1005.95	6.84	28459	1091	1047	1022	978	953	1069	1000	133	300	500	600	1	1	26683025	276	-4.84	1.14	12	1.05	-214.00	909.00	2890	20250305	-64.19	576	20241210	79.69	2890	-64.19	20250305	602	71.93	20250203	3985	-74.03	20250221	176	488.07	20241210	Y	065170	500	133 억	1825730	N	N	34302	N	00	N
83	20250415	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	29	2	2.89	265167295	264018	76.08	1003	1035	978	1303	703	1003	1004.35	6.84	30416	1091	1047	1022	978	953	1069	1000	133	300	500	600	1	1	26683025	275	-4.82	1.14	12	0.99	-214.00	909.00	2890	20250305	-64.29	576	20241210	79.17	2890	-64.29	20250305	602	71.43	20250203	3985	-74.10	20250221	176	486.36	20241210	Y	065170	500	133 억	1825730	N	N	26430	N	00	N
84	20250415	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1024	21	2	2.09	234128880	233738	67.35	1003	1030	978	1303	703	1003	1001.67	6.84	21662	1091	1047	1022	978	953	1069	1000	133	300	500	600	1	1	26683025	273	-4.79	1.13	12	0.88	-214.00	909.00	2890	20250305	-64.57	576	20241210	77.78	2890	-64.57	20250305	602	70.10	20250203	3985	-74.30	20250221	176	481.82	20241210	Y	065170	500	133 억	1825730	N	N	26430	N	00	N
85	20250415	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	17	2	1.69	215961092	215975	62.23	1003	1030	978	1303	703	1003	999.94	6.84	14365	1091	1047	1022	978	953	1069	1000	133	300	500	600	1	1	26683025	272	-4.77	1.12	12	0.81	-214.00	909.00	2890	20250305	-64.71	576	20241210	77.08	2890	-64.71	20250305	602	69.44	20250203	3985	-74.40	20250221	176	479.55	20241210	Y	065170	500	133 억	1825730	N	N	26430	N	00	N
86	20250415	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1024	21	2	2.09	187382403	187856	54.13	1003	1030	978	1303	703	1003	997.48	6.84	10629	1091	1047	1022	978	953	1069	1000	133	300	500	600	1	1	26683025	273	-4.79	1.13	12	0.70	-214.00	909.00	2890	20250305	-64.57	576	20241210	77.78	2890	-64.57	20250305	602	70.10	20250203	3985	-74.30	20250221	176	481.82	20241210	Y	065170	500	133 억	1825730	N	N	26430	N	00	N
87	20250415	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	1	2	0.10	142224601	143392	41.32	1003	1009	978	1303	703	1003	991.86	6.84	10015	1091	1047	1022	978	953	1069	1000	133	300	500	600	1	1	26683025	268	-4.69	1.10	12	0.54	-214.00	909.00	2890	20250305	-65.26	576	20241210	74.31	2890	-65.26	20250305	602	66.78	20250203	3985	-74.81	20250221	176	470.45	20241210	Y	065170	500	133 억	1825730	N	N	26430	N	00	N
88	20250415	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	2	2	0.20	100376149	101415	29.22	1003	1009	978	1303	703	1003	989.76	6.84	3908	1091	1047	1022	978	953	1069	1000	133	300	500	600	1	1	26683025	268	-4.70	1.11	12	0.38	-214.00	909.00	2890	20250305	-65.22	576	20241210	74.48	2890	-65.22	20250305	602	66.94	20250203	3985	-74.78	20250221	176	471.02	20241210	Y	065170	500	133 억	1825730	N	N	26430	N	00	N
89	20250415	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	992	-11	5	-1.10	13708216	13670	3.94	1003	1009	986	1303	703	1003	1002.80	6.84	1000	1091	1047	1022	978	953	1069	1000	133	300	500	600	1	1	26683025	265	-4.64	1.09	12	0.05	-214.00	909.00	2890	20250305	-65.67	576	20241210	72.22	2890	-65.67	20250305	602	64.78	20250203	3985	-75.11	20250221	176	463.64	20241210	Y	065170	500	133 억	1825730	N	N	26430	N	00	N
90	20250414	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	2	2	0.20	351592978	345968	63.45	1001	1066	997	1301	701	1001	1016.26	6.72	33701	1116	1058	1009	951	902	1034	927	133	300	500	600	1	1	26683025	268	-4.69	1.10	12	1.30	-214.00	909.00	2890	20250305	-65.29	576	20241210	74.13	2890	-65.29	20250305	602	66.61	20250203	3985	-74.83	20250221	176	469.89	20241210	Y	065170	500	133 억	1792468	N	N	26430	N	00	N
91	20250414	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	9	2	0.90	322896642	317318	58.19	1001	1066	997	1301	701	1001	1017.58	6.72	35656	1116	1058	1009	951	902	1034	927	133	300	500	600	1	1	26683025	269	-4.72	1.11	12	1.19	-214.00	909.00	2890	20250305	-65.05	576	20241210	75.35	2890	-65.05	20250305	602	67.77	20250203	3985	-74.65	20250221	176	473.86	20241210	Y	065170	500	133 억	1792468	N	N	23276	N	00	N
92	20250414	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	8	2	0.80	285007440	279794	51.31	1001	1066	997	1301	701	1001	1018.63	6.72	28869	1116	1058	1009	951	902	1034	927	133	300	500	600	1	1	26683025	269	-4.71	1.11	12	1.05	-214.00	909.00	2890	20250305	-65.09	576	20241210	75.17	2890	-65.09	20250305	602	67.61	20250203	3985	-74.68	20250221	176	473.30	20241210	Y	065170	500	133 억	1792468	N	N	23276	N	00	N
93	20250414	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1017	16	2	1.60	258614169	253719	46.53	1001	1066	997	1301	701	1001	1019.29	6.72	17032	1116	1058	1009	951	902	1034	927	133	300	500	600	1	1	26683025	271	-4.75	1.12	12	0.95	-214.00	909.00	2890	20250305	-64.81	576	20241210	76.56	2890	-64.81	20250305	602	68.94	20250203	3985	-74.48	20250221	176	477.84	20241210	Y	065170	500	133 억	1792468	N	N	23276	N	00	N
94	20250414	120553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	19	2	1.90	174382526	172323	31.60	1001	1044	997	1301	701	1001	1011.95	6.72	2165	1116	1058	1009	951	902	1034	927	133	300	500	600	1	1	26683025	272	-4.77	1.12	12	0.65	-214.00	909.00	2890	20250305	-64.71	576	20241210	77.08	2890	-64.71	20250305	602	69.44	20250203	3985	-74.40	20250221	176	479.55	20241210	Y	065170	500	133 억	1792468	N	N	23276	N	00	N
95	20250414	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	6	2	0.60	100616600	100003	18.34	1001	1027	997	1301	701	1001	1006.14	6.72	23321	1116	1058	1009	951	902	1034	927	133	300	500	600	1	1	26683025	269	-4.71	1.11	12	0.37	-214.00	909.00	2890	20250305	-65.16	576	20241210	74.83	2890	-65.16	20250305	602	67.28	20250203	3985	-74.73	20250221	176	472.16	20241210	Y	065170	500	133 억	1792468	N	N	23276	N	00	N
96	20250414	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	4	2	0.40	83668155	83121	15.24	1001	1027	997	1301	701	1001	1006.58	6.72	17360	1116	1058	1009	951	902	1034	927	133	300	500	600	1	1	26683025	268	-4.70	1.11	12	0.31	-214.00	909.00	2890	20250305	-65.22	576	20241210	74.48	2890	-65.22	20250305	602	66.94	20250203	3985	-74.78	20250221	176	471.02	20241210	Y	065170	500	133 억	1792468	N	N	23276	N	00	N
97	20250414	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	3	2	0.30	5264020	5211	0.96	1001	1020	1001	1301	701	1001	1010.17	6.72	106	1116	1058	1009	951	902	1034	927	133	300	500	600	1	1	26683025	268	-4.69	1.10	12	0.02	-214.00	909.00	2890	20250305	-65.26	576	20241210	74.31	2890	-65.26	20250305	602	66.78	20250203	3985	-74.81	20250221	176	470.45	20241210	Y	065170	500	133 억	1792468	N	N	23276	N	00	N
98	20250411	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	-49	5	-4.67	538790499	544153	233.69	1066	1067	960	1365	735	1050	990.14	6.77	-15345	1110	1080	1045	1015	980	1095	1030	133	315	500	630	1	1	26683025	267	-4.68	1.10	12	2.04	-214.00	909.00	2890	20250305	-65.36	576	20241210	73.78	2890	-65.36	20250305	602	66.28	20250203	3985	-74.88	20250221	176	468.75	20241210	Y	065170	500	133 억	1807698	N	N	23276	N	00	N
99	20250411	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	-64	5	-6.10	502762902	507799	218.08	1066	1067	960	1365	735	1050	990.08	6.77	-3002	1110	1080	1045	1015	980	1095	1030	133	315	500	630	1	1	26683025	263	-4.61	1.08	12	1.90	-214.00	909.00	2890	20250305	-65.88	576	20241210	71.18	2890	-65.88	20250305	602	63.79	20250203	3985	-75.26	20250221	176	460.23	20241210	Y	065170	500	133 억	1807698	N	N	9282	N	00	N
100	20250411	140549	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	-67	5	-6.38	404376257	408666	175.50	1066	1067	960	1365	735	1050	989.50	6.77	9394	1110	1080	1045	1015	980	1095	1030	133	315	500	630	1	1	26683025	262	-4.59	1.08	12	1.53	-214.00	909.00	2890	20250305	-65.99	576	20241210	70.66	2890	-65.99	20250305	602	63.29	20250203	3985	-75.33	20250221	176	458.52	20241210	Y	065170	500	133 억	1807698	N	N	9282	N	00	N
101	20250411	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	984	-66	5	-6.29	362217542	365883	157.13	1066	1067	960	1365	735	1050	989.98	6.77	5347	1110	1080	1045	1015	980	1095	1030	133	315	500	630	1	1	26683025	263	-4.60	1.08	12	1.37	-214.00	909.00	2890	20250305	-65.95	576	20241210	70.83	2890	-65.95	20250305	602	63.46	20250203	3985	-75.31	20250221	176	459.09	20241210	Y	065170	500	133 억	1807698	N	N	9282	N	00	N
102	20250411	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	-64	5	-6.10	339073613	342329	147.01	1066	1067	960	1365	735	1050	990.49	6.77	6961	1110	1080	1045	1015	980	1095	1030	133	315	500	630	1	1	26683025	263	-4.61	1.08	12	1.28	-214.00	909.00	2890	20250305	-65.88	576	20241210	71.18	2890	-65.88	20250305	602	63.79	20250203	3985	-75.26	20250221	176	460.23	20241210	Y	065170	500	133 억	1807698	N	N	9282	N	00	N
103	20250411	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	976	-74	5	-7.05	313223715	315837	135.64	1066	1067	960	1365	735	1050	991.73	6.77	3038	1110	1080	1045	1015	980	1095	1030	133	315	500	630	1	1	26683025	260	-4.56	1.07	12	1.18	-214.00	909.00	2890	20250305	-66.23	576	20241210	69.44	2890	-66.23	20250305	602	62.13	20250203	3985	-75.51	20250221	176	454.55	20241210	Y	065170	500	133 억	1807698	N	N	9282	N	00	N
104	20250411	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	975	-75	5	-7.14	252257989	253178	108.73	1066	1067	960	1365	735	1050	996.37	6.77	9270	1110	1080	1045	1015	980	1095	1030	133	315	500	630	1	1	26683025	260	-4.56	1.07	12	0.95	-214.00	909.00	2890	20250305	-66.26	576	20241210	69.27	2890	-66.26	20250305	602	61.96	20250203	3985	-75.53	20250221	176	453.98	20241210	Y	065170	500	133 억	1807698	N	N	9282	N	00	N
105	20250411	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1057	7	2	0.67	2213486	2092	0.90	1066	1067	1050	1365	735	1050	1058.07	6.77	-1543	1110	1080	1045	1015	980	1095	1030	133	315	500	630	1	1	26683025	282	-4.94	1.16	12	0.01	-214.00	909.00	2890	20250305	-63.43	576	20241210	83.51	2890	-63.43	20250305	602	75.58	20250203	3985	-73.48	20250221	176	500.57	20241210	Y	065170	500	133 억	1807698	N	N	9282	N	00	N
106	20250410	160547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1050	50	2	5.00	238901405	231454	64.22	1040	1075	1010	1300	700	1000	1032.18	6.38	78147	1167	1083	1039	955	911	1061	933	133	300	500	600	1	1	26683025	280	-4.91	1.16	12	0.87	-214.00	909.00	2890	20250305	-63.67	576	20241210	82.29	2890	-63.67	20250305	602	74.42	20250203	3985	-73.65	20250221	176	496.59	20241210	Y	065170	500	133 억	1703690	N	N	9282	N	00	N
107	20250410	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1054	54	2	5.40	234828221	227583	63.15	1040	1075	1010	1300	700	1000	1031.84	6.38	76741	1167	1083	1039	955	911	1061	933	133	300	500	600	1	1	26683025	281	-4.93	1.16	12	0.85	-214.00	909.00	2890	20250305	-63.53	576	20241210	82.99	2890	-63.53	20250305	602	75.08	20250203	3985	-73.55	20250221	176	498.86	20241210	Y	065170	500	133 억	1703690	N	N	15688	N	00	N
108	20250410	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	48	2	4.80	194476902	189015	52.45	1040	1075	1010	1300	700	1000	1028.90	6.38	63526	1167	1083	1039	955	911	1061	933	133	300	500	600	1	1	26683025	280	-4.90	1.15	12	0.71	-214.00	909.00	2890	20250305	-63.74	576	20241210	81.94	2890	-63.74	20250305	602	74.09	20250203	3985	-73.70	20250221	176	495.45	20241210	Y	065170	500	133 억	1703690	N	N	15688	N	00	N
109	20250410	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	39	2	3.90	160723493	156738	43.49	1040	1075	1010	1300	700	1000	1025.43	6.38	52820	1167	1083	1039	955	911	1061	933	133	300	500	600	1	1	26683025	277	-4.86	1.14	12	0.59	-214.00	909.00	2890	20250305	-64.05	576	20241210	80.38	2890	-64.05	20250305	602	72.59	20250203	3985	-73.93	20250221	176	490.34	20241210	Y	065170	500	133 억	1703690	N	N	15688	N	00	N
110	20250410	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	44	2	4.40	128844054	125743	34.89	1040	1075	1010	1300	700	1000	1024.66	6.38	27022	1167	1083	1039	955	911	1061	933	133	300	500	600	1	1	26683025	279	-4.88	1.15	12	0.47	-214.00	909.00	2890	20250305	-63.88	576	20241210	81.25	2890	-63.88	20250305	602	73.42	20250203	3985	-73.80	20250221	176	493.18	20241210	Y	065170	500	133 억	1703690	N	N	15688	N	00	N
111	20250410	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	32	2	3.20	99339236	97212	26.97	1040	1075	1010	1300	700	1000	1021.88	6.38	23504	1167	1083	1039	955	911	1061	933	133	300	500	600	1	1	26683025	275	-4.82	1.14	12	0.36	-214.00	909.00	2890	20250305	-64.29	576	20241210	79.17	2890	-64.29	20250305	602	71.43	20250203	3985	-74.10	20250221	176	486.36	20241210	Y	065170	500	133 억	1703690	N	N	15688	N	00	N
112	20250410	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	20	2	2.00	79107321	77445	21.49	1040	1075	1010	1300	700	1000	1021.46	6.38	16948	1167	1083	1039	955	911	1061	933	133	300	500	600	1	1	26683025	272	-4.77	1.12	12	0.29	-214.00	909.00	2890	20250305	-64.71	576	20241210	77.08	2890	-64.71	20250305	602	69.44	20250203	3985	-74.40	20250221	176	479.55	20241210	Y	065170	500	133 억	1703690	N	N	15688	N	00	N
113	20250410	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1021	21	2	2.10	4474304	4344	1.21	1040	1075	1010	1300	700	1000	1030.00	6.38	1214	1167	1083	1039	955	911	1061	933	133	300	500	600	1	1	26683025	272	-4.77	1.12	12	0.02	-214.00	909.00	2890	20250305	-64.67	576	20241210	77.26	2890	-64.67	20250305	602	69.60	20250203	3985	-74.38	20250221	176	480.11	20241210	Y	065170	500	133 억	1703690	N	N	15688	N	00	N
114	20250409	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-31	5	-3.01	369514631	360180	143.02	1122	1123	995	1340	722	1031	1025.91	6.35	-22654	1120	1075	1045	1000	970	1098	1023	133	309	500	610	1	1	26683025	267	-4.67	1.10	12	1.35	-214.00	909.00	2890	20250305	-65.40	576	20241210	73.61	2890	-65.40	20250305	602	66.11	20250203	3985	-74.91	20250221	176	468.18	20241210	Y	065170	500	133 억	1694622	N	N	15688	N	00	N
115	20250409	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	-27	5	-2.62	329496992	320118	127.11	1122	1123	996	1340	722	1031	1029.29	6.35	-18364	1120	1075	1045	1000	970	1098	1023	133	309	500	610	1	1	26683025	268	-4.69	1.10	12	1.20	-214.00	909.00	2890	20250305	-65.26	576	20241210	74.31	2890	-65.26	20250305	602	66.78	20250203	3985	-74.81	20250221	176	470.45	20241210	Y	065170	500	133 억	1694622	N	N	16776	N	00	N
116	20250409	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	-30	5	-2.91	283692158	274248	108.90	1122	1123	1000	1340	722	1031	1034.46	6.35	-31484	1120	1075	1045	1000	970	1098	1023	133	309	500	610	1	1	26683025	267	-4.68	1.10	12	1.03	-214.00	909.00	2890	20250305	-65.36	576	20241210	73.78	2890	-65.36	20250305	602	66.28	20250203	3985	-74.88	20250221	176	468.75	20241210	Y	065170	500	133 억	1694622	N	N	16776	N	00	N
117	20250409	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	-22	5	-2.13	252086244	242752	96.39	1122	1123	1006	1340	722	1031	1038.51	6.35	-38807	1120	1075	1045	1000	970	1098	1023	133	309	500	610	1	1	26683025	269	-4.71	1.11	12	0.91	-214.00	909.00	2890	20250305	-65.09	576	20241210	75.17	2890	-65.09	20250305	602	67.61	20250203	3985	-74.68	20250221	176	473.30	20241210	Y	065170	500	133 억	1694622	N	N	16776	N	00	N
118	20250409	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	-21	5	-2.04	214495617	205588	81.63	1122	1123	1010	1340	722	1031	1043.45	6.35	-32512	1120	1075	1045	1000	970	1098	1023	133	309	500	610	1	1	26683025	269	-4.72	1.11	12	0.77	-214.00	909.00	2890	20250305	-65.05	576	20241210	75.35	2890	-65.05	20250305	602	67.77	20250203	3985	-74.65	20250221	176	473.86	20241210	Y	065170	500	133 억	1694622	Y	N	16776	N	00	N
119	20250409	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1021	-10	5	-0.97	175922118	167593	66.55	1122	1123	1010	1340	722	1031	1049.92	6.35	-28261	1120	1075	1045	1000	970	1098	1023	133	309	500	610	1	1	26683025	272	-4.77	1.12	12	0.63	-214.00	909.00	2890	20250305	-64.67	576	20241210	77.26	2890	-64.67	20250305	602	69.60	20250203	3985	-74.38	20250221	176	480.11	20241210	Y	065170	500	133 억	1694622	N	N	16776	N	00	N
120	20250409	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	-13	5	-1.26	135734914	128140	50.88	1122	1123	1018	1340	722	1031	1059.72	6.35	-38406	1120	1075	1045	1000	970	1098	1023	133	309	500	610	1	1	26683025	272	-4.76	1.12	12	0.48	-214.00	909.00	2890	20250305	-64.78	576	20241210	76.74	2890	-64.78	20250305	602	69.10	20250203	3985	-74.45	20250221	176	478.41	20241210	Y	065170	500	133 억	1694622	N	N	16776	N	00	N
121	20250409	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1066	35	2	3.39	58003998	53671	21.31	1122	1123	1035	1340	722	1031	1082.66	6.35	-22271	1120	1075	1045	1000	970	1098	1023	133	309	500	610	1	1	26683025	284	-4.98	1.17	12	0.20	-214.00	909.00	2890	20250305	-63.11	576	20241210	85.07	2890	-63.11	20250305	602	77.08	20250203	3985	-73.25	20250221	176	505.68	20241210	Y	065170	500	133 억	1694622	N	N	16776	N	00	N
122	20250408	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	10	2	0.98	262771516	251844	81.09	1015	1090	1015	1327	715	1021	1043.39	6.37	-4841	1077	1048	1008	979	939	1063	994	133	306	500	610	1	1	26683025	275	-4.82	1.13	12	0.94	-214.00	909.00	2890	20250305	-64.33	576	20241210	78.99	2890	-64.33	20250305	602	71.26	20250203	3985	-74.13	20250221	176	485.80	20241210	Y	065170	500	133 억	1699589	N	N	16776	N	00	N
123	20250408	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1036	15	2	1.47	252338969	241739	77.84	1015	1090	1015	1327	715	1021	1043.85	6.37	-4088	1077	1048	1008	979	939	1063	994	133	306	500	610	1	1	26683025	276	-4.84	1.14	12	0.91	-214.00	909.00	2890	20250305	-64.15	576	20241210	79.86	2890	-64.15	20250305	602	72.09	20250203	3985	-74.00	20250221	176	488.64	20241210	Y	065170	500	133 억	1699589	N	N	12753	N	00	N
124	20250408	140540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	18	2	1.76	240085729	229912	74.03	1015	1090	1015	1327	715	1021	1044.25	6.37	-3984	1077	1048	1008	979	939	1063	994	133	306	500	610	1	1	26683025	277	-4.86	1.14	12	0.86	-214.00	909.00	2890	20250305	-64.05	576	20241210	80.38	2890	-64.05	20250305	602	72.59	20250203	3985	-73.93	20250221	176	490.34	20241210	Y	065170	500	133 억	1699589	N	N	12753	N	00	N
125	20250408	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	27	2	2.64	221639537	212126	68.30	1015	1090	1015	1327	715	1021	1044.85	6.37	-8571	1077	1048	1008	979	939	1063	994	133	306	500	610	1	1	26683025	280	-4.90	1.15	12	0.79	-214.00	909.00	2890	20250305	-63.74	576	20241210	81.94	2890	-63.74	20250305	602	74.09	20250203	3985	-73.70	20250221	176	495.45	20241210	Y	065170	500	133 억	1699589	N	N	12753	N	00	N
126	20250408	120540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1041	20	2	1.96	209379578	200391	64.52	1015	1090	1015	1327	715	1021	1044.86	6.37	-9280	1077	1048	1008	979	939	1063	994	133	306	500	610	1	1	26683025	278	-4.86	1.15	12	0.75	-214.00	909.00	2890	20250305	-63.98	576	20241210	80.73	2890	-63.98	20250305	602	72.92	20250203	3985	-73.88	20250221	176	491.48	20241210	Y	065170	500	133 억	1699589	N	N	12753	N	00	N
127	20250408	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	23	2	2.25	166055215	159059	51.21	1015	1090	1015	1327	715	1021	1043.99	6.37	-2657	1077	1048	1008	979	939	1063	994	133	306	500	610	1	1	26683025	279	-4.88	1.15	12	0.60	-214.00	909.00	2890	20250305	-63.88	576	20241210	81.25	2890	-63.88	20250305	602	73.42	20250203	3985	-73.80	20250221	176	493.18	20241210	Y	065170	500	133 억	1699589	N	N	12753	N	00	N
128	20250408	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1034	13	2	1.27	138314484	132323	42.61	1015	1090	1015	1327	715	1021	1045.28	6.37	-4778	1077	1048	1008	979	939	1063	994	133	306	500	610	1	1	26683025	276	-4.83	1.14	12	0.50	-214.00	909.00	2890	20250305	-64.22	576	20241210	79.51	2890	-64.22	20250305	602	71.76	20250203	3985	-74.05	20250221	176	487.50	20241210	Y	065170	500	133 억	1699589	N	N	12753	N	00	N
129	20250408	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1043	22	2	2.15	9938970	9683	3.12	1015	1059	1015	1327	715	1021	1026.43	6.37	1240	1077	1048	1008	979	939	1063	994	133	306	500	610	1	1	26683025	278	-4.87	1.15	12	0.04	-214.00	909.00	2890	20250305	-63.91	576	20241210	81.08	2890	-63.91	20250305	602	73.26	20250203	3985	-73.83	20250221	176	492.61	20241210	Y	065170	500	133 억	1699589	N	N	12753	N	00	N
130	20250407	160535	54	100.00	KOSDAQ	유통	N	N	N	N	N	1021	1	2	0.10	309545814	310224	92.31	1011	1037	968	1326	714	1020	997.81	6.30	15221	1102	1060	1033	991	964	1047	978	133	306	500	610	1	1	26683025	272	-4.77	1.12	12	1.16	-214.00	909.00	2890	20250305	-64.67	576	20241210	77.26	2890	-64.67	20250305	602	69.60	20250203	3985	-74.38	20250221	176	480.11	20241210	Y	065170	500	133 억	1681931	N	N	12753	N	01	N
131	20250407	150539	54	100.00	KOSDAQ	유통	N	N	N	N	N	1037	17	2	1.67	296157051	297115	88.41	1011	1037	968	1326	714	1020	996.78	6.30	17522	1102	1060	1033	991	964	1047	978	133	306	500	610	1	1	26683025	277	-4.85	1.14	12	1.11	-214.00	909.00	2890	20250305	-64.12	576	20241210	80.03	2890	-64.12	20250305	602	72.26	20250203	3985	-73.98	20250221	176	489.20	20241210	Y	065170	500	133 억	1681931	N	N	20204	N	01	N
132	20250407	140537	54	100.00	KOSDAQ	유통	N	N	N	N	N	1022	2	2	0.20	242273766	244519	72.76	1011	1024	968	1326	714	1020	990.82	6.30	22679	1102	1060	1033	991	964	1047	978	133	306	500	610	1	1	26683025	273	-4.78	1.12	12	0.92	-214.00	909.00	2890	20250305	-64.64	576	20241210	77.43	2890	-64.64	20250305	602	69.77	20250203	3985	-74.35	20250221	176	480.68	20241210	Y	065170	500	133 억	1681931	N	N	20204	N	01	N
133	20250407	130535	54	100.00	KOSDAQ	유통	N	N	N	N	N	1018	-2	5	-0.20	224641620	227196	67.60	1011	1024	968	1326	714	1020	988.76	6.30	18281	1102	1060	1033	991	964	1047	978	133	306	500	610	1	1	26683025	272	-4.76	1.12	12	0.85	-214.00	909.00	2890	20250305	-64.78	576	20241210	76.74	2890	-64.78	20250305	602	69.10	20250203	3985	-74.45	20250221	176	478.41	20241210	Y	065170	500	133 억	1681931	N	N	20204	N	01	N
134	20250407	120535	54	100.00	KOSDAQ	유통	N	N	N	N	N	993	-27	5	-2.65	163838633	166980	49.69	1011	1012	968	1326	714	1020	981.19	6.30	28761	1102	1060	1033	991	964	1047	978	133	306	500	610	1	1	26683025	265	-4.64	1.09	12	0.63	-214.00	909.00	2890	20250305	-65.64	576	20241210	72.40	2890	-65.64	20250305	602	64.95	20250203	3985	-75.08	20250221	176	464.20	20241210	Y	065170	500	133 억	1681931	N	N	20204	N	01	N
135	20250407	110536	54	100.00	KOSDAQ	유통	N	N	N	N	N	988	-32	5	-3.14	158693558	161783	48.14	1011	1012	968	1326	714	1020	980.90	6.30	28310	1102	1060	1033	991	964	1047	978	133	306	500	610	1	1	26683025	264	-4.62	1.09	12	0.61	-214.00	909.00	2890	20250305	-65.81	576	20241210	71.53	2890	-65.81	20250305	602	64.12	20250203	3985	-75.21	20250221	176	461.36	20241210	Y	065170	500	133 억	1681931	N	N	20204	N	01	N
136	20250407	100536	54	100.00	KOSDAQ	유통	N	N	N	N	N	985	-35	5	-3.43	126220734	128843	38.34	1011	1012	968	1326	714	1020	979.65	6.30	15324	1102	1060	1033	991	964	1047	978	133	306	500	610	1	1	26683025	263	-4.60	1.08	12	0.48	-214.00	909.00	2890	20250305	-65.92	576	20241210	71.01	2890	-65.92	20250305	602	63.62	20250203	3985	-75.28	20250221	176	459.66	20241210	Y	065170	500	133 억	1681931	N	N	20204	N	01	N
137	20250407	090537	54	100.00	KOSDAQ	유통	N	N	N	N	N	994	-26	5	-2.55	9403376	9400	2.80	1011	1012	990	1326	714	1020	1000.36	6.30	-2266	1102	1060	1033	991	964	1047	978	133	306	500	610	1	1	26683025	265	-4.64	1.09	12	0.04	-214.00	909.00	2890	20250305	-65.61	576	20241210	72.57	2890	-65.61	20250305	602	65.12	20250203	3985	-75.06	20250221	176	464.77	20241210	Y	065170	500	133 억	1681931	N	N	20204	N	01	N
138	20250404	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	-28	5	-2.67	346251026	335016	80.75	1035	1075	1006	1362	734	1048	1033.53	6.01	72198	1155	1101	1041	987	927	1071	957	133	314	500	620	1	1	26683025	272	-4.77	1.12	12	1.26	-214.00	909.00	2890	20250305	-64.71	576	20241210	77.08	2890	-64.71	20250305	602	69.44	20250203	3985	-74.40	20250221	176	479.55	20241210	Y	065170	500	133 억	1604760	N	N	20204	N	00	N
139	20250404	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1022	-26	5	-2.48	343007999	331849	79.99	1035	1075	1006	1362	734	1048	1033.63	6.01	71567	1155	1101	1041	987	927	1071	957	133	314	500	620	1	1	26683025	273	-4.78	1.12	12	1.24	-214.00	909.00	2890	20250305	-64.64	576	20241210	77.43	2890	-64.64	20250305	602	69.77	20250203	3985	-74.35	20250221	176	480.68	20241210	Y	065170	500	133 억	1604760	N	N	16813	N	00	N
140	20250404	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1012	-36	5	-3.44	271542988	261169	62.95	1035	1075	1009	1362	734	1048	1039.72	6.01	44994	1155	1101	1041	987	927	1071	957	133	314	500	620	1	1	26683025	270	-4.73	1.11	12	0.98	-214.00	909.00	2890	20250305	-64.98	576	20241210	75.69	2890	-64.98	20250305	602	68.11	20250203	3985	-74.60	20250221	176	475.00	20241210	Y	065170	500	133 억	1604760	N	N	16813	N	00	N
141	20250404	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	-18	5	-1.72	194129779	185058	44.61	1035	1075	1013	1362	734	1048	1049.02	6.01	32874	1155	1101	1041	987	927	1071	957	133	314	500	620	1	1	26683025	275	-4.81	1.13	12	0.69	-214.00	909.00	2890	20250305	-64.36	576	20241210	78.82	2890	-64.36	20250305	602	71.10	20250203	3985	-74.15	20250221	176	485.23	20241210	Y	065170	500	133 억	1604760	N	N	16813	N	00	N
142	20250404	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1041	-7	5	-0.67	154787608	147001	35.43	1035	1075	1013	1362	734	1048	1052.97	6.01	20295	1155	1101	1041	987	927	1071	957	133	314	500	620	1	1	26683025	278	-4.86	1.15	12	0.55	-214.00	909.00	2890	20250305	-63.98	576	20241210	80.73	2890	-63.98	20250305	602	72.92	20250203	3985	-73.88	20250221	176	491.48	20241210	Y	065170	500	133 억	1604760	N	N	16813	N	00	N
143	20250404	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1051	3	2	0.29	118363569	112254	27.06	1035	1075	1013	1362	734	1048	1054.43	6.01	6429	1155	1101	1041	987	927	1071	957	133	314	500	620	1	1	26683025	280	-4.91	1.16	12	0.42	-214.00	909.00	2890	20250305	-63.63	576	20241210	82.47	2890	-63.63	20250305	602	74.58	20250203	3985	-73.63	20250221	176	497.16	20241210	Y	065170	500	133 억	1604760	N	N	16813	N	00	N
144	20250404	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	27	2	2.58	76310158	72594	17.50	1035	1075	1013	1362	734	1048	1051.19	6.01	3596	1155	1101	1041	987	927	1071	957	133	314	500	620	1	1	26683025	287	-5.02	1.18	12	0.27	-214.00	909.00	2890	20250305	-62.80	576	20241210	86.63	2890	-62.80	20250305	602	78.57	20250203	3985	-73.02	20250221	176	510.80	20241210	Y	065170	500	133 억	1604760	N	N	16813	N	00	N
145	20250404	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	-4	5	-0.38	2727410	2631	0.63	1035	1048	1013	1362	734	1048	1036.53	6.01	-267	1155	1101	1041	987	927	1071	957	133	314	500	620	1	1	26683025	279	-4.88	1.15	12	0.01	-214.00	909.00	2890	20250305	-63.88	576	20241210	81.25	2890	-63.88	20250305	602	73.42	20250203	3985	-73.80	20250221	176	493.18	20241210	Y	065170	500	133 억	1604760	N	N	16813	N	00	N
146	20250403	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	-41	5	-3.76	434946433	414257	55.85	1081	1095	981	1415	763	1089	1049.94	5.75	72522	1305	1197	1132	1024	959	1164	991	133	326	500	650	1	1	26683025	280	-4.90	1.15	12	1.55	-214.00	909.00	2890	20250305	-63.74	576	20241210	81.94	2890	-63.74	20250305	602	74.09	20250203	3985	-73.70	20250221	176	495.45	20241210	Y	065170	500	133 억	1533099	N	N	16813	N	00	N
147	20250403	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	-59	5	-5.42	423441698	403214	54.36	1081	1095	981	1415	763	1089	1050.16	5.75	71680	1305	1197	1132	1024	959	1164	991	133	326	500	650	1	1	26683025	275	-4.81	1.13	12	1.51	-214.00	909.00	2890	20250305	-64.36	576	20241210	78.82	2890	-64.36	20250305	602	71.10	20250203	3985	-74.15	20250221	176	485.23	20241210	Y	065170	500	133 억	1533099	N	N	35612	N	00	N
148	20250403	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1064	-25	5	-2.30	381925043	363566	49.02	1081	1095	981	1415	763	1089	1050.49	5.75	71980	1305	1197	1132	1024	959	1164	991	133	326	500	650	1	1	26683025	284	-4.97	1.17	12	1.36	-214.00	909.00	2890	20250305	-63.18	576	20241210	84.72	2890	-63.18	20250305	602	76.74	20250203	3985	-73.30	20250221	176	504.55	20241210	Y	065170	500	133 억	1533099	N	N	35612	N	00	N
149	20250403	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	-27	5	-2.48	319631683	305385	41.17	1081	1087	981	1415	763	1089	1046.65	5.75	75102	1305	1197	1132	1024	959	1164	991	133	326	500	650	1	1	26683025	283	-4.96	1.17	12	1.14	-214.00	909.00	2890	20250305	-63.25	576	20241210	84.38	2890	-63.25	20250305	602	76.41	20250203	3985	-73.35	20250221	176	503.41	20241210	Y	065170	500	133 억	1533099	N	N	35612	N	00	N
150	20250403	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	-27	5	-2.48	292494484	279877	37.73	1081	1087	981	1415	763	1089	1045.08	5.75	72595	1305	1197	1132	1024	959	1164	991	133	326	500	650	1	1	26683025	283	-4.96	1.17	12	1.05	-214.00	909.00	2890	20250305	-63.25	576	20241210	84.38	2890	-63.25	20250305	602	76.41	20250203	3985	-73.35	20250221	176	503.41	20241210	Y	065170	500	133 억	1533099	N	N	35612	N	00	N
151	20250403	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	-27	5	-2.48	236645298	227680	30.70	1081	1087	981	1415	763	1089	1039.37	5.75	53390	1305	1197	1132	1024	959	1164	991	133	326	500	650	1	1	26683025	283	-4.96	1.17	12	0.85	-214.00	909.00	2890	20250305	-63.25	576	20241210	84.38	2890	-63.25	20250305	602	76.41	20250203	3985	-73.35	20250221	176	503.41	20241210	Y	065170	500	133 억	1533099	N	N	35612	N	00	N
152	20250403	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1047	-42	5	-3.86	199829536	192632	25.97	1081	1087	981	1415	763	1089	1037.36	5.75	45051	1305	1197	1132	1024	959	1164	991	133	326	500	650	1	1	26683025	279	-4.89	1.15	12	0.72	-214.00	909.00	2890	20250305	-63.77	576	20241210	81.77	2890	-63.77	20250305	602	73.92	20250203	3985	-73.73	20250221	176	494.89	20241210	Y	065170	500	133 억	1533099	N	N	35612	N	00	N
153	20250403	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1061	-28	5	-2.57	36414205	34228	4.61	1081	1087	1037	1415	763	1089	1063.85	5.75	-1667	1305	1197	1132	1024	959	1164	991	133	326	500	650	1	1	26683025	283	-4.96	1.17	12	0.13	-214.00	909.00	2890	20250305	-63.29	576	20241210	84.20	2890	-63.29	20250305	602	76.25	20250203	3985	-73.38	20250221	176	502.84	20241210	Y	065170	500	133 억	1533099	N	N	35612	N	00	N
154	20250402	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1089	-129	5	-10.59	820752391	739210	201.38	1240	1240	1067	1583	853	1218	1110.32	6.10	-100176	1281	1249	1197	1165	1113	1265	1181	133	365	500	730	1	1	26683025	291	-5.09	1.20	12	2.77	-214.00	909.00	2890	20250305	-62.32	576	20241210	89.06	2890	-62.32	20250305	602	80.90	20250203	3985	-72.67	20250221	176	518.75	20241210	Y	065170	500	133 억	1628477	N	N	35612	N	00	N
155	20250402	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	-138	5	-11.33	787836318	708761	193.09	1240	1240	1067	1583	853	1218	1111.57	6.10	-96648	1281	1249	1197	1165	1113	1265	1181	133	365	500	730	1	1	26683025	288	-5.05	1.19	12	2.66	-214.00	909.00	2890	20250305	-62.63	576	20241210	87.50	2890	-62.63	20250305	602	79.40	20250203	3985	-72.90	20250221	176	513.64	20241210	Y	065170	500	133 억	1628477	N	N	7169	N	00	N
156	20250402	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1092	-126	5	-10.34	677603398	607305	165.45	1240	1240	1067	1583	853	1218	1115.75	6.10	-103522	1281	1249	1197	1165	1113	1265	1181	133	365	500	730	1	1	26683025	291	-5.10	1.20	12	2.28	-214.00	909.00	2890	20250305	-62.21	576	20241210	89.58	2890	-62.21	20250305	602	81.40	20250203	3985	-72.60	20250221	176	520.45	20241210	Y	065170	500	133 억	1628477	N	N	7169	N	00	N
157	20250402	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	-138	5	-11.33	603659512	539749	147.04	1240	1240	1067	1583	853	1218	1118.41	6.10	-94186	1281	1249	1197	1165	1113	1265	1181	133	365	500	730	1	1	26683025	288	-5.05	1.19	12	2.02	-214.00	909.00	2890	20250305	-62.63	576	20241210	87.50	2890	-62.63	20250305	602	79.40	20250203	3985	-72.90	20250221	176	513.64	20241210	Y	065170	500	133 억	1628477	N	N	7169	N	00	N
158	20250402	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	-101	5	-8.29	406455709	358603	97.69	1240	1240	1100	1583	853	1218	1133.44	6.10	-52125	1281	1249	1197	1165	1113	1265	1181	133	365	500	730	1	1	26683025	298	-5.22	1.23	12	1.34	-214.00	909.00	2890	20250305	-61.35	576	20241210	93.92	2890	-61.35	20250305	602	85.55	20250203	3985	-71.97	20250221	176	534.66	20241210	Y	065170	500	133 억	1628477	N	N	7169	N	00	N
159	20250402	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1121	-97	5	-7.96	392512930	346096	94.29	1240	1240	1100	1583	853	1218	1134.12	6.10	-53342	1281	1249	1197	1165	1113	1265	1181	133	365	500	730	1	1	26683025	299	-5.24	1.23	12	1.30	-214.00	909.00	2890	20250305	-61.21	576	20241210	94.62	2890	-61.21	20250305	602	86.21	20250203	3985	-71.87	20250221	176	536.93	20241210	Y	065170	500	133 억	1628477	N	N	7169	N	00	N
160	20250402	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-118	5	-9.69	334874374	294258	80.16	1240	1240	1100	1583	853	1218	1138.03	6.10	-59430	1281	1249	1197	1165	1113	1265	1181	133	365	500	730	1	1	26683025	294	-5.14	1.21	12	1.10	-214.00	909.00	2890	20250305	-61.94	576	20241210	90.97	2890	-61.94	20250305	602	82.72	20250203	3985	-72.40	20250221	176	525.00	20241210	Y	065170	500	133 억	1628477	N	N	7169	N	00	N
161	20250402	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-28	5	-2.30	30073864	25030	6.82	1240	1240	1170	1583	853	1218	1201.51	6.10	-404	1281	1249	1197	1165	1113	1265	1181	133	365	500	730	1	1	26683025	318	-5.56	1.31	12	0.09	-214.00	909.00	2890	20250305	-58.82	576	20241210	106.60	2890	-58.82	20250305	602	97.67	20250203	3985	-70.14	20250221	176	576.14	20241210	Y	065170	500	133 억	1628477	N	N	7169	N	00	N
162	20250401	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	46	2	3.92	436267835	365397	113.48	1172	1229	1145	1523	821	1172	1193.88	5.95	39492	1272	1221	1178	1127	1084	1247	1153	133	351	500	700	1	1	26683025	325	-203.00	1.03	12	1.37	-6.00	1178.00	2890	20250305	-57.85	576	20241210	111.46	2890	-57.85	20250305	602	102.33	20250203	3985	-69.44	20250221	176	592.05	20241210	Y	065170	500	133 억	1588963	N	N	7169	N	00	N
163	20250401	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	46	2	3.92	388621697	326284	101.34	1172	1224	1145	1523	821	1172	1191.05	5.95	51875	1272	1221	1178	1127	1084	1247	1153	133	351	500	700	1	1	26683025	325	-203.00	1.03	12	1.22	-6.00	1178.00	2890	20250305	-57.85	576	20241210	111.46	2890	-57.85	20250305	602	102.33	20250203	3985	-69.44	20250221	176	592.05	20241210	Y	065170	500	133 억	1588963	N	N	7777	N	00	N
164	20250401	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	21	2	1.79	344908142	289937	90.05	1172	1224	1145	1523	821	1172	1189.60	5.95	53044	1272	1221	1178	1127	1084	1247	1153	133	351	500	700	1	1	26683025	318	-198.83	1.01	12	1.09	-6.00	1178.00	2890	20250305	-58.72	576	20241210	107.12	2890	-58.72	20250305	602	98.17	20250203	3985	-70.06	20250221	176	577.84	20241210	Y	065170	500	133 억	1588963	N	N	7777	N	00	N
165	20250401	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	12	2	1.02	314970494	264822	82.25	1172	1224	1145	1523	821	1172	1189.37	5.95	48035	1272	1221	1178	1127	1084	1247	1153	133	351	500	700	1	1	26683025	316	-197.33	1.01	12	0.99	-6.00	1178.00	2890	20250305	-59.03	576	20241210	105.56	2890	-59.03	20250305	602	96.68	20250203	3985	-70.29	20250221	176	572.73	20241210	Y	065170	500	133 억	1588963	N	N	7777	N	00	N
166	20250401	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	13	2	1.11	264990062	222618	69.14	1172	1224	1145	1523	821	1172	1190.34	5.95	53597	1272	1221	1178	1127	1084	1247	1153	133	351	500	700	1	1	26683025	316	-197.50	1.01	12	0.83	-6.00	1178.00	2890	20250305	-59.00	576	20241210	105.73	2890	-59.00	20250305	602	96.84	20250203	3985	-70.26	20250221	176	573.30	20241210	Y	065170	500	133 억	1588963	N	N	7777	N	00	N
167	20250401	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	21	2	1.79	197607857	166256	51.64	1172	1224	1145	1523	821	1172	1188.58	5.95	45548	1272	1221	1178	1127	1084	1247	1153	133	351	500	700	1	1	26683025	318	-198.83	1.01	12	0.62	-6.00	1178.00	2890	20250305	-58.72	576	20241210	107.12	2890	-58.72	20250305	602	98.17	20250203	3985	-70.06	20250221	176	577.84	20241210	Y	065170	500	133 억	1588963	N	N	7777	N	00	N
168	20250401	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1174	2	2	0.17	62278865	53197	16.52	1172	1188	1145	1523	821	1172	1170.72	5.95	10050	1272	1221	1178	1127	1084	1247	1153	133	351	500	700	1	1	26683025	313	-195.67	1.00	12	0.20	-6.00	1178.00	2890	20250305	-59.38	576	20241210	103.82	2890	-59.38	20250305	602	95.02	20250203	3985	-70.54	20250221	176	567.05	20241210	Y	065170	500	133 억	1588963	N	N	7777	N	00	N
169	20250401	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-3	5	-0.26	12501106	10708	3.33	1172	1179	1145	1523	821	1172	1167.45	5.95	-1323	1272	1221	1178	1127	1084	1247	1153	133	351	500	700	1	1	26683025	312	-194.83	0.99	12	0.04	-6.00	1178.00	2890	20250305	-59.55	576	20241210	102.95	2890	-59.55	20250305	602	94.19	20250203	3985	-70.66	20250221	176	564.20	20241210	Y	065170	500	133 억	1588963	N	N	7777	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History