KissMeData/043090/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

60 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	-18	5	-4.60	446926818	1114323	28.52	391	445	368	508	274	391	401.10	3.42	62021	498	444	396	342	294	471	369	62	117	500	230	1	1	12418275	46	-0.14	0.09	12	8.97	-2747.00	3974.00	4850	20240903	-92.31	344	20250324	8.43	1774	-78.97	20250106	344	8.43	20250324	1535	-75.70	20250210	234	59.40	20240805	0.01	N	043090	500	62 억	424482	N	N	N	00	N
3	20250328	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	-19	5	-4.86	429144579	1066498	27.29	391	445	368	508	274	391	402.39	3.42	58223	498	444	396	342	294	471	369	62	117	500	230	1	1	12418275	46	-0.14	0.09	12	8.59	-2747.00	3974.00	4850	20240903	-92.33	344	20250324	8.14	1774	-79.03	20250106	344	8.14	20250324	1535	-75.77	20250210	234	58.97	20240805	0.01	N	043090	500	62 억	424482	N	N	N	00	N
4	20250328	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	379	-12	5	-3.07	394785740	973744	24.92	391	445	371	508	274	391	405.43	3.42	31201	498	444	396	342	294	471	369	62	117	500	230	1	1	12418275	47	-0.14	0.10	12	7.84	-2747.00	3974.00	4850	20240903	-92.19	344	20250324	10.17	1774	-78.64	20250106	344	10.17	20250324	1535	-75.31	20250210	234	61.97	20240805	0.01	N	043090	500	62 억	424482	N	N	N	00	N
5	20250328	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	413	22	2	5.63	331120718	809485	20.72	391	445	371	508	274	391	409.05	3.42	2222	498	444	396	342	294	471	369	62	117	500	230	1	1	12418275	51	-0.15	0.10	12	6.52	-2747.00	3974.00	4850	20240903	-91.48	344	20250324	20.06	1774	-76.72	20250106	344	20.06	20250324	1535	-73.09	20250210	234	76.50	20240805	0.01	N	043090	500	62 억	424482	N	N	N	00	N
6	20250328	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	27	2	6.91	144790157	368655	9.43	391	424	371	508	274	391	392.75	3.42	15178	498	444	396	342	294	471	369	62	117	500	230	1	1	12418275	52	-0.15	0.11	12	2.97	-2747.00	3974.00	4850	20240903	-91.38	344	20250324	21.51	1774	-76.44	20250106	344	21.51	20250324	1535	-72.77	20250210	234	78.63	20240805	0.01	N	043090	500	62 억	424482	N	N	N	00	N
7	20250328	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	1	2	0.26	95191102	247102	6.32	391	408	371	508	274	391	385.23	3.42	14575	498	444	396	342	294	471	369	62	117	500	230	1	1	12418275	49	-0.14	0.10	12	1.99	-2747.00	3974.00	4850	20240903	-91.92	344	20250324	13.95	1774	-77.90	20250106	344	13.95	20250324	1535	-74.46	20250210	234	67.52	20240805	0.01	N	043090	500	62 억	424482	N	N	N	00	N
8	20250328	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	373	-18	5	-4.60	82096235	212649	5.44	391	408	371	508	274	391	386.06	3.42	2358	498	444	396	342	294	471	369	62	117	500	230	1	1	12418275	46	-0.14	0.09	12	1.71	-2747.00	3974.00	4850	20240903	-92.31	344	20250324	8.43	1774	-78.97	20250106	344	8.43	20250324	1535	-75.70	20250210	234	59.40	20240805	0.01	N	043090	500	62 억	424482	N	N	N	00	N
9	20250328	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	1	2	0.26	26146712	66011	1.69	391	408	377	508	274	391	396.10	3.42	-27170	498	444	396	342	294	471	369	62	117	500	230	1	1	12418275	49	-0.14	0.10	12	0.53	-2747.00	3974.00	4850	20240903	-91.92	344	20250324	13.95	1774	-77.90	20250106	344	13.95	20250324	1535	-74.46	20250210	234	67.52	20240805	0.01	N	043090	500	62 억	424482	N	N	N	00	N
10	20250327	161414	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	40	2	11.40	1620132136	3883199	3065.41	370	450	348	456	246	351	417.23	3.81	-41260	370	360	355	345	340	358	343	62	105	500	210	1	1	12418275	49	-0.14	0.10	12	31.27	-2747.00	3974.00	4850	20240903	-91.94	344	20250324	13.66	1774	-77.96	20250106	344	13.66	20250324	1535	-74.53	20250210	234	67.09	20240805	0.01	N	043090	500	62 억	473189	N	N	N	00	N
11	20250327	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	408	57	2	16.24	1578642016	3778022	2982.38	370	450	348	456	246	351	417.85	3.81	-70672	370	360	355	345	340	358	343	62	105	500	210	1	1	12418275	51	-0.15	0.10	12	30.42	-2747.00	3974.00	4850	20240903	-91.59	344	20250324	18.60	1774	-77.00	20250106	344	18.60	20250324	1535	-73.42	20250210	234	74.36	20240805	0.01	N	043090	500	62 억	473189	N	N	N	00	N
12	20250327	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	406	55	2	15.67	1523119948	3641387	2874.52	370	450	348	456	246	351	418.28	3.81	-74668	370	360	355	345	340	358	343	62	105	500	210	1	1	12418275	50	-0.15	0.10	12	29.32	-2747.00	3974.00	4850	20240903	-91.63	344	20250324	18.02	1774	-77.11	20250106	344	18.02	20250324	1535	-73.55	20250210	234	73.50	20240805	0.01	N	043090	500	62 억	473189	N	N	N	00	N
13	20250327	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	70	2	19.94	1412134284	3370692	2660.83	370	450	348	456	246	351	418.94	3.81	-71813	370	360	355	345	340	358	343	62	105	500	210	1	1	12418275	52	-0.15	0.11	12	27.14	-2747.00	3974.00	4850	20240903	-91.32	344	20250324	22.38	1774	-76.27	20250106	344	22.38	20250324	1535	-72.57	20250210	234	79.91	20240805	0.01	N	043090	500	62 억	473189	N	N	N	00	N
14	20250327	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	74	2	21.08	1307937046	3123673	2465.84	370	450	348	456	246	351	418.72	3.81	-46809	370	360	355	345	340	358	343	62	105	500	210	1	1	12418275	53	-0.15	0.11	12	25.15	-2747.00	3974.00	4850	20240903	-91.24	344	20250324	23.55	1774	-76.04	20250106	344	23.55	20250324	1535	-72.31	20250210	234	81.62	20240805	0.01	N	043090	500	62 억	473189	N	N	N	00	N
15	20250327	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	86	2	24.50	1119586625	2691069	2124.34	370	449	348	456	246	351	416.04	3.81	-18699	370	360	355	345	340	358	343	62	105	500	210	1	1	12418275	54	-0.16	0.11	12	21.67	-2747.00	3974.00	4850	20240903	-90.99	344	20250324	27.03	1774	-75.37	20250106	344	27.03	20250324	1535	-71.53	20250210	234	86.75	20240805	0.01	N	043090	500	62 억	473189	N	N	N	00	N
16	20250327	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	409	58	2	16.52	447883620	1117843	882.43	370	430	348	456	246	351	400.67	3.81	-36896	370	360	355	345	340	358	343	62	105	500	210	1	1	12418275	51	-0.15	0.10	12	9.00	-2747.00	3974.00	4850	20240903	-91.57	344	20250324	18.90	1774	-76.94	20250106	344	18.90	20250324	1535	-73.36	20250210	234	74.79	20240805	0.01	N	043090	500	62 억	473189	N	N	N	00	N
17	20250327	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	355	4	2	1.14	15541466	42832	33.81	370	370	355	456	246	351	362.85	3.81	-2210	370	360	355	345	340	358	343	62	105	500	210	1	1	12418275	44	-0.13	0.09	12	0.34	-2747.00	3974.00	4850	20240903	-92.68	344	20250324	3.20	1774	-79.99	20250106	344	3.20	20250324	1535	-76.87	20250210	234	51.71	20240805	0.01	N	043090	500	62 억	473189	N	N	N	00	N
18	20250326	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	-13	5	-3.57	44798296	126163	37.91	365	365	350	473	255	364	355.10	3.82	-8771	377	370	360	353	343	374	357	62	109	500	210	1	1	12418275	44	-0.13	0.09	12	1.02	-2747.00	3974.00	4850	20240903	-92.76	344	20250324	2.03	1774	-80.21	20250106	344	2.03	20250324	1535	-77.13	20250210	234	50.00	20240805	0.01	N	043090	500	62 억	474483	N	N	N	00	N
19	20250326	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	352	-12	5	-3.30	39787879	111911	33.63	365	365	350	473	255	364	355.53	3.82	-7313	377	370	360	353	343	374	357	62	109	500	210	1	1	12418275	44	-0.13	0.09	12	0.90	-2747.00	3974.00	4850	20240903	-92.74	344	20250324	2.33	1774	-80.16	20250106	344	2.33	20250324	1535	-77.07	20250210	234	50.43	20240805	0.01	N	043090	500	62 억	474483	N	N	N	00	N
20	20250326	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	-6	5	-1.65	33230319	93258	28.02	365	365	350	473	255	364	356.33	3.82	-7434	377	370	360	353	343	374	357	62	109	500	210	1	1	12418275	44	-0.13	0.09	12	0.75	-2747.00	3974.00	4850	20240903	-92.62	344	20250324	4.07	1774	-79.82	20250106	344	4.07	20250324	1535	-76.68	20250210	234	52.99	20240805	0.01	N	043090	500	62 억	474483	N	N	N	00	N
21	20250326	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	-7	5	-1.92	28146057	78963	23.73	365	365	350	473	255	364	356.45	3.82	-7409	377	370	360	353	343	374	357	62	109	500	210	1	1	12418275	44	-0.13	0.09	12	0.64	-2747.00	3974.00	4850	20240903	-92.64	344	20250324	3.78	1774	-79.88	20250106	344	3.78	20250324	1535	-76.74	20250210	234	52.56	20240805	0.01	N	043090	500	62 억	474483	N	N	N	00	N
22	20250326	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-3	5	-0.82	22769281	63744	19.15	365	365	350	473	255	364	357.20	3.82	-7907	377	370	360	353	343	374	357	62	109	500	210	1	1	12418275	45	-0.13	0.09	12	0.51	-2747.00	3974.00	4850	20240903	-92.56	344	20250324	4.94	1774	-79.65	20250106	344	4.94	20250324	1535	-76.48	20250210	234	54.27	20240805	0.01	N	043090	500	62 억	474483	N	N	N	00	N
23	20250326	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-3	5	-0.82	18977789	53154	15.97	365	365	350	473	255	364	357.03	3.82	-5797	377	370	360	353	343	374	357	62	109	500	210	1	1	12418275	45	-0.13	0.09	12	0.43	-2747.00	3974.00	4850	20240903	-92.56	344	20250324	4.94	1774	-79.65	20250106	344	4.94	20250324	1535	-76.48	20250210	234	54.27	20240805	0.01	N	043090	500	62 억	474483	N	N	N	00	N
24	20250326	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	351	-13	5	-3.57	13222786	36990	11.11	365	365	350	473	255	364	357.47	3.82	-4489	377	370	360	353	343	374	357	62	109	500	210	1	1	12418275	44	-0.13	0.09	12	0.30	-2747.00	3974.00	4850	20240903	-92.76	344	20250324	2.03	1774	-80.21	20250106	344	2.03	20250324	1535	-77.13	20250210	234	50.00	20240805	0.01	N	043090	500	62 억	474483	N	N	N	00	N
25	20250326	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-3	5	-0.82	3598127	9887	2.97	365	365	361	473	255	364	363.93	3.82	-7604	377	370	360	353	343	374	357	62	109	500	210	1	1	12418275	45	-0.13	0.09	12	0.08	-2747.00	3974.00	4850	20240903	-92.56	344	20250324	4.94	1774	-79.65	20250106	344	4.94	20250324	1535	-76.48	20250210	234	54.27	20240805	0.01	N	043090	500	62 억	474483	N	N	N	00	N
26	20250325	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	8	2	2.25	118806290	331202	72.49	356	367	350	462	250	356	358.66	3.89	-8032	397	376	360	339	323	368	331	62	106	500	210	1	1	12418275	45	-0.13	0.09	12	2.67	-2747.00	3974.00	4850	20240903	-92.49	344	20250324	5.81	1774	-79.48	20250106	344	5.81	20250324	1535	-76.29	20250210	234	55.56	20240805	0.01	N	043090	500	62 억	482774	N	N	N	00	N
27	20250325	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	2	2	0.56	110409490	308028	67.42	356	367	350	462	250	356	358.44	3.89	-4269	397	376	360	339	323	368	331	62	106	500	210	1	1	12418275	44	-0.13	0.09	12	2.48	-2747.00	3974.00	4850	20240903	-92.62	344	20250324	4.07	1774	-79.82	20250106	344	4.07	20250324	1535	-76.68	20250210	234	52.99	20240805	0.01	N	043090	500	62 억	482774	N	N	N	00	N
28	20250325	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	1	2	0.28	89101164	247970	54.28	356	367	350	462	250	356	359.32	3.89	-4680	397	376	360	339	323	368	331	62	106	500	210	1	1	12418275	44	-0.13	0.09	12	2.00	-2747.00	3974.00	4850	20240903	-92.64	344	20250324	3.78	1774	-79.88	20250106	344	3.78	20250324	1535	-76.74	20250210	234	52.56	20240805	0.01	N	043090	500	62 억	482774	N	N	N	00	N
29	20250325	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	4	2	1.12	85482090	237805	52.05	356	367	350	462	250	356	359.46	3.89	-5680	397	376	360	339	323	368	331	62	106	500	210	1	1	12418275	45	-0.13	0.09	12	1.91	-2747.00	3974.00	4850	20240903	-92.58	344	20250324	4.65	1774	-79.71	20250106	344	4.65	20250324	1535	-76.55	20250210	234	53.85	20240805	0.01	N	043090	500	62 억	482774	N	N	N	00	N
30	20250325	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	1	2	0.28	78661694	218824	47.90	356	367	350	462	250	356	359.47	3.89	-4940	397	376	360	339	323	368	331	62	106	500	210	1	1	12418275	44	-0.13	0.09	12	1.76	-2747.00	3974.00	4850	20240903	-92.64	344	20250324	3.78	1774	-79.88	20250106	344	3.78	20250324	1535	-76.74	20250210	234	52.56	20240805	0.01	N	043090	500	62 억	482774	N	N	N	00	N
31	20250325	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	7	2	1.97	76100698	211719	46.34	356	367	350	462	250	356	359.44	3.89	-3794	397	376	360	339	323	368	331	62	106	500	210	1	1	12418275	45	-0.13	0.09	12	1.70	-2747.00	3974.00	4850	20240903	-92.52	344	20250324	5.52	1774	-79.54	20250106	344	5.52	20250324	1535	-76.35	20250210	234	55.13	20240805	0.01	N	043090	500	62 억	482774	N	N	N	00	N
32	20250325	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	358	2	2	0.56	60360285	167859	36.74	356	367	350	462	250	356	359.59	3.89	-4433	397	376	360	339	323	368	331	62	106	500	210	1	1	12418275	44	-0.13	0.09	12	1.35	-2747.00	3974.00	4850	20240903	-92.62	344	20250324	4.07	1774	-79.82	20250106	344	4.07	20250324	1535	-76.68	20250210	234	52.99	20240805	0.01	N	043090	500	62 억	482774	N	N	N	00	N
33	20250325	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	357	1	2	0.28	10840771	30462	6.67	356	358	352	462	250	356	355.88	3.89	-11072	397	376	360	339	323	368	331	62	106	500	210	1	1	12418275	44	-0.13	0.09	12	0.25	-2747.00	3974.00	4850	20240903	-92.64	344	20250324	3.78	1774	-79.88	20250106	344	3.78	20250324	1535	-76.74	20250210	234	52.56	20240805	0.01	N	043090	500	62 억	482774	N	N	N	00	N
34	20250324	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	356	-10	5	-2.73	163314361	453905	50.48	365	381	344	475	257	366	359.81	3.73	19340	452	408	381	337	310	395	324	62	109	500	210	1	1	12418275	44	-0.13	0.09	12	3.66	-2747.00	3974.00	4850	20240903	-92.66	344	20250324	3.49	1774	-79.93	20250106	344	3.49	20250324	1535	-76.81	20250210	234	52.14	20240805	0.01	N	043090	500	62 억	463771	N	N	N	00	N
35	20250324	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	353	-13	5	-3.55	149910785	416081	46.27	365	381	344	475	257	366	360.29	3.73	22585	452	408	381	337	310	395	324	62	109	500	210	1	1	12418275	44	-0.13	0.09	12	3.35	-2747.00	3974.00	4850	20240903	-92.72	344	20250324	2.62	1774	-80.10	20250106	344	2.62	20250324	1535	-77.00	20250210	234	50.85	20240805	0.01	N	043090	500	62 억	463771	N	N	N	00	N
36	20250324	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	359	-7	5	-1.91	123765781	341470	37.97	365	381	356	475	257	366	362.45	3.73	12018	452	408	381	337	310	395	324	62	109	500	210	1	1	12418275	45	-0.13	0.09	12	2.75	-2747.00	3974.00	4850	20240903	-92.60	354	20250321	1.41	1774	-79.76	20250106	354	1.41	20250321	1535	-76.61	20250210	234	53.42	20240805	0.01	N	043090	500	62 억	463771	N	N	N	00	N
37	20250324	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	-6	5	-1.64	115860338	319380	35.52	365	381	356	475	257	366	362.77	3.73	11090	452	408	381	337	310	395	324	62	109	500	210	1	1	12418275	45	-0.13	0.09	12	2.57	-2747.00	3974.00	4850	20240903	-92.58	354	20250321	1.69	1774	-79.71	20250106	354	1.69	20250321	1535	-76.55	20250210	234	53.85	20240805	0.01	N	043090	500	62 억	463771	N	N	N	00	N
38	20250324	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	363	-3	5	-0.82	97810639	269121	29.93	365	381	356	475	257	366	363.44	3.73	9327	452	408	381	337	310	395	324	62	109	500	210	1	1	12418275	45	-0.13	0.09	12	2.17	-2747.00	3974.00	4850	20240903	-92.52	354	20250321	2.54	1774	-79.54	20250106	354	2.54	20250321	1535	-76.35	20250210	234	55.13	20240805	0.01	N	043090	500	62 억	463771	N	N	N	00	N
39	20250324	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	364	-2	5	-0.55	76607655	211128	23.48	365	381	356	475	257	366	362.85	3.73	6135	452	408	381	337	310	395	324	62	109	500	210	1	1	12418275	45	-0.13	0.09	12	1.70	-2747.00	3974.00	4850	20240903	-92.49	354	20250321	2.82	1774	-79.48	20250106	354	2.82	20250321	1535	-76.29	20250210	234	55.56	20240805	0.01	N	043090	500	62 억	463771	N	N	N	00	N
40	20250324	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	362	-4	5	-1.09	69697880	191977	21.35	365	381	356	475	257	366	363.05	3.73	305	452	408	381	337	310	395	324	62	109	500	210	1	1	12418275	45	-0.13	0.09	12	1.55	-2747.00	3974.00	4850	20240903	-92.54	354	20250321	2.26	1774	-79.59	20250106	354	2.26	20250321	1535	-76.42	20250210	234	54.70	20240805	0.01	N	043090	500	62 억	463771	N	N	N	00	N
41	20250324	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	370	4	2	1.09	26661021	72533	8.07	365	381	362	475	257	366	367.57	3.73	-5944	452	408	381	337	310	395	324	62	109	500	210	1	1	12418275	46	-0.13	0.09	12	0.58	-2747.00	3974.00	4850	20240903	-92.37	354	20250321	4.52	1774	-79.14	20250106	354	4.52	20250321	1535	-75.90	20250210	234	58.12	20240805	0.01	N	043090	500	62 억	463771	N	N	N	00	N
42	20250321	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	366	-42	5	-10.29	335371600	892714	97.79	402	425	354	530	286	408	375.68	2.61	135205	466	436	420	390	374	429	383	62	122	500	240	1	1	12418275	45	-0.13	0.09	12	7.19	-2747.00	3974.00	4850	20240903	-92.45	354	20250321	3.39	1774	-79.37	20250106	354	3.39	20250321	1535	-76.16	20250210	234	56.41	20240805	0.01	N	043090	500	62 억	324276	N	N	N	00	N
43	20250321	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	361	-47	5	-11.52	323646611	860473	94.26	402	425	354	530	286	408	376.13	2.61	138878	466	436	420	390	374	429	383	62	122	500	240	1	1	12418275	45	-0.13	0.09	12	6.93	-2747.00	3974.00	4850	20240903	-92.56	354	20250321	1.98	1774	-79.65	20250106	354	1.98	20250321	1535	-76.48	20250210	234	54.27	20240805	0.01	N	043090	500	62 억	324276	N	N	N	00	N
44	20250321	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	372	-36	5	-8.82	257797254	678398	74.32	402	425	366	530	286	408	380.01	2.61	103003	466	436	420	390	374	429	383	62	122	500	240	1	1	12418275	46	-0.14	0.09	12	5.46	-2747.00	3974.00	4850	20240903	-92.33	366	20250321	1.64	1774	-79.03	20250106	366	1.64	20250321	1535	-75.77	20250210	234	58.97	20240805	0.01	N	043090	500	62 억	324276	N	N	N	00	N
45	20250321	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	-31	5	-7.60	205101066	536957	58.82	402	425	366	530	286	408	381.97	2.61	73248	466	436	420	390	374	429	383	62	122	500	240	1	1	12418275	47	-0.14	0.09	12	4.32	-2747.00	3974.00	4850	20240903	-92.23	366	20250321	3.01	1774	-78.75	20250106	366	3.01	20250321	1535	-75.44	20250210	234	61.11	20240805	0.01	N	043090	500	62 억	324276	N	N	N	00	N
46	20250321	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	377	-31	5	-7.60	152396894	397090	43.50	402	425	366	530	286	408	383.78	2.61	59938	466	436	420	390	374	429	383	62	122	500	240	1	1	12418275	47	-0.14	0.09	12	3.20	-2747.00	3974.00	4850	20240903	-92.23	366	20250321	3.01	1774	-78.75	20250106	366	3.01	20250321	1535	-75.44	20250210	234	61.11	20240805	0.01	N	043090	500	62 억	324276	N	N	N	00	N
47	20250321	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	379	-29	5	-7.11	132145100	343593	37.64	402	425	366	530	286	408	384.60	2.61	48466	466	436	420	390	374	429	383	62	122	500	240	1	1	12418275	47	-0.14	0.10	12	2.77	-2747.00	3974.00	4850	20240903	-92.19	366	20250321	3.55	1774	-78.64	20250106	366	3.55	20250321	1535	-75.31	20250210	234	61.97	20240805	0.01	N	043090	500	62 억	324276	N	N	N	00	N
48	20250321	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	380	-28	5	-6.86	77952267	200461	21.96	402	425	366	530	286	408	388.87	2.61	3213	466	436	420	390	374	429	383	62	122	500	240	1	1	12418275	47	-0.14	0.10	12	1.61	-2747.00	3974.00	4850	20240903	-92.16	366	20250321	3.83	1774	-78.58	20250106	366	3.83	20250321	1535	-75.24	20250210	234	62.39	20240805	0.01	N	043090	500	62 억	324276	N	N	N	00	N
49	20250321	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	416	8	2	1.96	7731242	18981	2.08	402	416	402	530	286	408	407.31	2.61	-1187	466	436	420	390	374	429	383	62	122	500	240	1	1	12418275	52	-0.15	0.10	12	0.15	-2747.00	3974.00	4850	20240903	-91.42	402	20250321	3.48	1774	-76.55	20250106	402	3.48	20250321	1535	-72.90	20250210	234	77.78	20240805	0.01	N	043090	500	62 억	324276	N	N	N	00	N
50	20250320	160800	57	100.00	KOSDAQ	유통	N	N	N	N	N	408	-50	5	-10.92	376659157	892501	191.63	450	450	404	595	321	458	422.08	1.96	81327	483	470	462	449	441	466	445	62	137	500	270	1	1	12418275	51	-0.15	0.10	12	7.19	-2747.00	3974.00	4850	20240903	-91.59	404	20250320	0.99	1774	-77.00	20250106	404	0.99	20250320	1535	-73.42	20250210	234	74.36	20240805	0.01	N	043090	500	62 억	243270	N	N	N	00	N
51	20250320	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	413	-45	5	-9.83	354852614	838864	180.11	450	450	404	595	321	458	423.02	1.96	79603	483	470	462	449	441	466	445	62	137	500	270	1	1	12418275	51	-0.15	0.10	12	6.76	-2747.00	3974.00	4850	20240903	-91.48	404	20250320	2.23	1774	-76.72	20250106	404	2.23	20250320	1535	-73.09	20250210	234	76.50	20240805	0.01	N	043090	500	62 억	243270	N	N	N	00	N
52	20250320	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	413	-45	5	-9.83	307631277	723506	155.35	450	450	404	595	321	458	425.20	1.96	81596	483	470	462	449	441	466	445	62	137	500	270	1	1	12418275	51	-0.15	0.10	12	5.83	-2747.00	3974.00	4850	20240903	-91.48	404	20250320	2.23	1774	-76.72	20250106	404	2.23	20250320	1535	-73.09	20250210	234	76.50	20240805	0.01	N	043090	500	62 억	243270	N	N	N	00	N
53	20250320	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	-33	5	-7.21	203331378	471852	101.31	450	450	422	595	321	458	430.92	1.96	43671	483	470	462	449	441	466	445	62	137	500	270	1	1	12418275	53	-0.15	0.11	12	3.80	-2747.00	3974.00	4850	20240903	-91.24	422	20250320	0.71	1774	-76.04	20250106	422	0.71	20250320	1535	-72.31	20250210	234	81.62	20240805	0.01	N	043090	500	62 억	243270	N	N	N	00	N
54	20250320	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	435	-23	5	-5.02	170461916	394943	84.80	450	450	422	595	321	458	431.61	1.96	40032	483	470	462	449	441	466	445	62	137	500	270	1	1	12418275	54	-0.16	0.11	12	3.18	-2747.00	3974.00	4850	20240903	-91.03	422	20250320	3.08	1774	-75.48	20250106	422	3.08	20250320	1535	-71.66	20250210	234	85.90	20240805	0.01	N	043090	500	62 억	243270	N	N	N	00	N
55	20250320	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	-26	5	-5.68	155441697	360095	77.32	450	450	422	595	321	458	431.67	1.96	36179	483	470	462	449	441	466	445	62	137	500	270	1	1	12418275	54	-0.16	0.11	12	2.90	-2747.00	3974.00	4850	20240903	-91.09	422	20250320	2.37	1774	-75.65	20250106	422	2.37	20250320	1535	-71.86	20250210	234	84.62	20240805	0.01	N	043090	500	62 억	243270	N	N	N	00	N
56	20250320	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	-24	5	-5.24	130391689	302244	64.90	450	450	422	595	321	458	431.41	1.96	30595	483	470	462	449	441	466	445	62	137	500	270	1	1	12418275	54	-0.16	0.11	12	2.43	-2747.00	3974.00	4850	20240903	-91.05	422	20250320	2.84	1774	-75.54	20250106	422	2.84	20250320	1535	-71.73	20250210	234	85.47	20240805	0.01	N	043090	500	62 억	243270	N	N	N	00	N
57	20250320	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	-27	5	-5.90	44118870	101059	21.70	450	450	430	595	321	458	436.57	1.96	15414	483	470	462	449	441	466	445	62	137	500	270	1	1	12418275	54	-0.16	0.11	12	0.81	-2747.00	3974.00	4850	20240903	-91.11	430	20250320	0.23	1774	-75.70	20250106	430	0.23	20250320	1535	-71.92	20250210	234	84.19	20240805	0.01	N	043090	500	62 억	243270	N	N	N	00	N
58	20250319	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	-11	5	-2.35	207029660	445646	72.11	461	475	454	609	329	469	464.76	1.73	28356	509	488	478	457	447	484	453	62	140	500	280	1	1	12418275	57	-0.17	0.12	12	3.59	-2747.00	3974.00	4850	20240903	-90.56	454	20250319	0.88	1774	-74.18	20250106	454	0.88	20250319	1535	-70.16	20250210	234	95.73	20240805	0.01	N	043090	500	62 억	215072	N	N	N	00	N
59	20250319	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	-7	5	-1.49	176851643	379880	61.47	461	475	454	609	329	469	465.54	1.73	26096	509	488	478	457	447	484	453	62	140	500	280	1	1	12418275	57	-0.17	0.12	12	3.06	-2747.00	3974.00	4850	20240903	-90.47	454	20250319	1.76	1774	-73.96	20250106	454	1.76	20250319	1535	-69.90	20250210	234	97.44	20240805	0.01	N	043090	500	62 억	215072	N	N	N	00	N
60	20250319	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	0	3	0.00	154246408	330909	53.55	461	475	454	609	329	469	466.12	1.73	17382	509	488	478	457	447	484	453	62	140	500	280	1	1	12418275	58	-0.17	0.12	12	2.66	-2747.00	3974.00	4850	20240903	-90.33	454	20250319	3.30	1774	-73.56	20250106	454	3.30	20250319	1535	-69.45	20250210	234	100.43	20240805	0.01	N	043090	500	62 억	215072	N	N	N	00	N
61	20250319	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	467	-2	5	-0.43	145714831	312704	50.60	461	475	454	609	329	469	465.97	1.73	18548	509	488	478	457	447	484	453	62	140	500	280	1	1	12418275	58	-0.17	0.12	12	2.52	-2747.00	3974.00	4850	20240903	-90.37	454	20250319	2.86	1774	-73.68	20250106	454	2.86	20250319	1535	-69.58	20250210	234	99.57	20240805	0.01	N	043090	500	62 억	215072	N	N	N	00	N
62	20250319	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	0	3	0.00	133537229	286553	46.37	461	475	454	609	329	469	466.00	1.73	15541	509	488	478	457	447	484	453	62	140	500	280	1	1	12418275	58	-0.17	0.12	12	2.31	-2747.00	3974.00	4850	20240903	-90.33	454	20250319	3.30	1774	-73.56	20250106	454	3.30	20250319	1535	-69.45	20250210	234	100.43	20240805	0.01	N	043090	500	62 억	215072	N	N	N	00	N
63	20250319	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	1	2	0.21	106138266	227710	36.85	461	475	454	609	329	469	466.10	1.73	12189	509	488	478	457	447	484	453	62	140	500	280	1	1	12418275	58	-0.17	0.12	12	1.83	-2747.00	3974.00	4850	20240903	-90.31	454	20250319	3.52	1774	-73.51	20250106	454	3.52	20250319	1535	-69.38	20250210	234	100.85	20240805	0.01	N	043090	500	62 억	215072	N	N	N	00	N
64	20250319	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	0	3	0.00	83609533	179666	29.07	461	475	454	609	329	469	465.34	1.73	6005	509	488	478	457	447	484	453	62	140	500	280	1	1	12418275	58	-0.17	0.12	12	1.45	-2747.00	3974.00	4850	20240903	-90.33	454	20250319	3.30	1774	-73.56	20250106	454	3.30	20250319	1535	-69.45	20250210	234	100.43	20240805	0.01	N	043090	500	62 억	215072	N	N	N	00	N
65	20250319	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	465	-4	5	-0.85	38242016	82562	13.36	461	471	454	609	329	469	463.12	1.73	-8180	509	488	478	457	447	484	453	62	140	500	280	1	1	12418275	58	-0.17	0.12	12	0.66	-2747.00	3974.00	4850	20240903	-90.41	454	20250319	2.42	1774	-73.79	20250106	454	2.42	20250319	1535	-69.71	20250210	234	98.72	20240805	0.01	N	043090	500	62 억	215072	N	N	N	00	N
66	20250318	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	-21	5	-4.29	288815156	603930	36.09	499	499	468	637	343	490	478.19	1.59	17234	580	534	502	456	424	558	480	62	147	500	290	1	1	12418275	58	-0.17	0.12	12	4.86	-2747.00	3974.00	4850	20240903	-90.33	468	20250318	0.21	1774	-73.56	20250106	468	0.21	20250318	1535	-69.45	20250210	234	100.43	20240805	0.01	N	043090	500	62 억	197728	N	N	N	00	N
67	20250318	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-13	5	-2.65	270367854	564674	33.74	499	499	468	637	343	490	478.76	1.59	17737	580	534	502	456	424	558	480	62	147	500	290	1	1	12418275	59	-0.17	0.12	12	4.55	-2747.00	3974.00	4850	20240903	-90.16	468	20250318	1.92	1774	-73.11	20250106	468	1.92	20250318	1535	-68.93	20250210	234	103.85	20240805	0.01	N	043090	500	62 억	197728	N	N	N	00	N
68	20250318	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	-17	5	-3.47	259660264	542049	32.39	499	499	468	637	343	490	478.99	1.59	15060	580	534	502	456	424	558	480	62	147	500	290	1	1	12418275	59	-0.17	0.12	12	4.36	-2747.00	3974.00	4850	20240903	-90.25	468	20250318	1.07	1774	-73.34	20250106	468	1.07	20250318	1535	-69.19	20250210	234	102.14	20240805	0.01	N	043090	500	62 억	197728	N	N	N	00	N
69	20250318	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-10	5	-2.04	224232664	468002	27.97	499	499	468	637	343	490	479.08	1.59	17520	580	534	502	456	424	558	480	62	147	500	290	1	1	12418275	60	-0.17	0.12	12	3.77	-2747.00	3974.00	4850	20240903	-90.10	468	20250318	2.56	1774	-72.94	20250106	468	2.56	20250318	1535	-68.73	20250210	234	105.13	20240805	0.01	N	043090	500	62 억	197728	N	N	N	00	N
70	20250318	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	-14	5	-2.86	168113417	349112	20.86	499	499	472	637	343	490	481.49	1.59	17447	580	534	502	456	424	558	480	62	147	500	290	1	1	12418275	59	-0.17	0.12	12	2.81	-2747.00	3974.00	4850	20240903	-90.19	469	20250314	1.49	1774	-73.17	20250106	469	1.49	20250314	1535	-68.99	20250210	234	103.42	20240805	0.01	N	043090	500	62 억	197728	N	N	N	00	N
71	20250318	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-13	5	-2.65	151440619	313971	18.76	499	499	472	637	343	490	482.29	1.59	11689	580	534	502	456	424	558	480	62	147	500	290	1	1	12418275	59	-0.17	0.12	12	2.53	-2747.00	3974.00	4850	20240903	-90.16	469	20250314	1.71	1774	-73.11	20250106	469	1.71	20250314	1535	-68.93	20250210	234	103.85	20240805	0.01	N	043090	500	62 억	197728	N	N	N	00	N
72	20250318	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	-2	5	-0.41	90945164	186989	11.17	499	499	481	637	343	490	486.33	1.59	9534	580	534	502	456	424	558	480	62	147	500	290	1	1	12418275	61	-0.18	0.12	12	1.51	-2747.00	3974.00	4850	20240903	-89.94	469	20250314	4.05	1774	-72.49	20250106	469	4.05	20250314	1535	-68.21	20250210	234	108.55	20240805	0.01	N	043090	500	62 억	197728	N	N	N	00	N
73	20250318	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	3	2	0.61	22261050	45263	2.70	499	499	489	637	343	490	491.90	1.59	-5631	580	534	502	456	424	558	480	62	147	500	290	1	1	12418275	61	-0.18	0.12	12	0.36	-2747.00	3974.00	4850	20240903	-89.84	469	20250314	5.12	1774	-72.21	20250106	469	5.12	20250314	1535	-67.88	20250210	234	110.68	20240805	0.01	N	043090	500	62 억	197728	N	N	N	00	N
74	20250317	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	21	2	4.48	820526976	1657522	95.30	472	548	470	609	329	469	495.04	1.61	-3464	542	505	487	450	432	496	441	62	140	500	280	1	1	12418275	61	-0.18	0.12	12	13.35	-2747.00	3974.00	4850	20240903	-89.90	469	20250314	4.48	1774	-72.38	20250106	469	4.48	20250314	1535	-68.08	20250210	234	109.40	20240805	0.01	N	043090	500	62 억	199646	N	N	N	00	N
75	20250317	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	14	2	2.99	787550295	1589460	91.39	472	548	470	609	329	469	495.48	1.61	2326	542	505	487	450	432	496	441	62	140	500	280	1	1	12418275	60	-0.18	0.12	12	12.80	-2747.00	3974.00	4850	20240903	-90.04	469	20250314	2.99	1774	-72.77	20250106	469	2.99	20250314	1535	-68.53	20250210	234	106.41	20240805	0.01	N	043090	500	62 억	199646	N	N	N	00	N
76	20250317	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	486	17	2	3.62	767182859	1547389	88.97	472	548	470	609	329	469	495.79	1.61	-4345	542	505	487	450	432	496	441	62	140	500	280	1	1	12418275	60	-0.18	0.12	12	12.46	-2747.00	3974.00	4850	20240903	-89.98	469	20250314	3.62	1774	-72.60	20250106	469	3.62	20250314	1535	-68.34	20250210	234	107.69	20240805	0.01	N	043090	500	62 억	199646	N	N	N	00	N
77	20250317	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	22	2	4.69	737128523	1485754	85.42	472	548	470	609	329	469	496.13	1.61	-3779	542	505	487	450	432	496	441	62	140	500	280	1	1	12418275	61	-0.18	0.12	12	11.96	-2747.00	3974.00	4850	20240903	-89.88	469	20250314	4.69	1774	-72.32	20250106	469	4.69	20250314	1535	-68.01	20250210	234	109.83	20240805	0.01	N	043090	500	62 억	199646	N	N	N	00	N
78	20250317	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	21	2	4.48	666643476	1342477	77.19	472	548	470	609	329	469	496.58	1.61	-8986	542	505	487	450	432	496	441	62	140	500	280	1	1	12418275	61	-0.18	0.12	12	10.81	-2747.00	3974.00	4850	20240903	-89.90	469	20250314	4.48	1774	-72.38	20250106	469	4.48	20250314	1535	-68.08	20250210	234	109.40	20240805	0.01	N	043090	500	62 억	199646	N	N	N	00	N
79	20250317	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	13	2	2.77	608314285	1221830	70.25	472	548	470	609	329	469	497.87	1.61	7788	542	505	487	450	432	496	441	62	140	500	280	1	1	12418275	60	-0.18	0.12	12	9.84	-2747.00	3974.00	4850	20240903	-90.06	469	20250314	2.77	1774	-72.83	20250106	469	2.77	20250314	1535	-68.60	20250210	234	105.98	20240805	0.01	N	043090	500	62 억	199646	N	N	N	00	N
80	20250317	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	8	2	1.71	554162236	1107969	63.70	472	548	472	609	329	469	500.16	1.61	28066	542	505	487	450	432	496	441	62	140	500	280	1	1	12418275	59	-0.17	0.12	12	8.92	-2747.00	3974.00	4850	20240903	-90.16	469	20250314	1.71	1774	-73.11	20250106	469	1.71	20250314	1535	-68.93	20250210	234	103.85	20240805	0.01	N	043090	500	62 억	199646	N	N	N	00	N
81	20250317	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	13	2	2.77	239956974	462856	26.61	472	548	472	609	329	469	518.43	1.61	8318	542	505	487	450	432	496	441	62	140	500	280	1	1	12418275	60	-0.18	0.12	12	3.73	-2747.00	3974.00	4850	20240903	-90.06	469	20250314	2.77	1774	-72.83	20250106	469	2.77	20250314	1535	-68.60	20250210	234	105.98	20240805	0.01	N	043090	500	62 억	199646	Y	N	N	00	N
82	20250314	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	-47	5	-9.11	832812587	1694487	39.97	516	524	469	670	362	516	491.55	1.22	48318	640	577	542	479	444	560	462	62	154	500	300	1	1	12418275	58	-0.17	0.12	12	13.65	-2747.00	3974.00	4850	20240903	-90.33	469	20250314	0.00	1774	-73.56	20250106	469	0.00	20250314	1535	-69.45	20250210	234	100.43	20240805	0.01	N	043090	500	62 억	151487	N	N	N	00	N
83	20250314	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	-45	5	-8.72	752554597	1524464	35.96	516	524	469	670	362	516	493.65	1.22	50405	640	577	542	479	444	560	462	62	154	500	300	1	1	12418275	58	-0.17	0.12	12	12.28	-2747.00	3974.00	4850	20240903	-90.29	469	20250314	0.43	1774	-73.45	20250106	469	0.43	20250314	1535	-69.32	20250210	234	101.28	20240805	0.01	N	043090	500	62 억	151487	N	N	N	00	N
84	20250314	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	-36	5	-6.98	598644986	1198839	28.28	516	524	473	670	362	516	499.35	1.22	35876	640	577	542	479	444	560	462	62	154	500	300	1	1	12418275	60	-0.17	0.12	12	9.65	-2747.00	3974.00	4850	20240903	-90.10	473	20250314	1.48	1774	-72.94	20250106	473	1.48	20250314	1535	-68.73	20250210	234	105.13	20240805	0.01	N	043090	500	62 억	151487	N	N	N	00	N
85	20250314	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	-20	5	-3.88	423261487	837364	19.75	516	524	493	670	362	516	505.47	1.22	21870	640	577	542	479	444	560	462	62	154	500	300	1	1	12418275	62	-0.18	0.12	12	6.74	-2747.00	3974.00	4850	20240903	-89.77	493	20250314	0.61	1774	-72.04	20250106	493	0.61	20250314	1535	-67.69	20250210	234	111.97	20240805	0.01	N	043090	500	62 억	151487	N	N	N	00	N
86	20250314	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-14	5	-2.71	330531756	651421	15.37	516	524	497	670	362	516	507.40	1.22	24431	640	577	542	479	444	560	462	62	154	500	300	1	1	12418275	62	-0.18	0.13	12	5.25	-2747.00	3974.00	4850	20240903	-89.65	497	20250314	1.01	1774	-71.70	20250106	497	1.01	20250314	1535	-67.30	20250210	234	114.53	20240805	0.01	N	043090	500	62 억	151487	N	N	N	00	N
87	20250314	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	508	-8	5	-1.55	291914762	574838	13.56	516	524	497	670	362	516	507.82	1.22	18769	640	577	542	479	444	560	462	62	154	500	300	1	1	12418275	63	-0.18	0.13	12	4.63	-2747.00	3974.00	4850	20240903	-89.53	497	20250314	2.21	1774	-71.36	20250106	497	2.21	20250314	1535	-66.91	20250210	234	117.09	20240805	0.01	N	043090	500	62 억	151487	N	N	N	00	N
88	20250314	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	512	-4	5	-0.78	232237438	457543	10.79	516	524	497	670	362	516	507.58	1.22	14892	640	577	542	479	444	560	462	62	154	500	300	1	1	12418275	64	-0.19	0.13	12	3.68	-2747.00	3974.00	4850	20240903	-89.44	497	20250314	3.02	1774	-71.14	20250106	497	3.02	20250314	1535	-66.64	20250210	234	118.80	20240805	0.01	N	043090	500	62 억	151487	N	N	N	00	N
89	20250314	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	506	-10	5	-1.94	55576205	109175	2.58	516	518	503	670	362	516	509.06	1.22	8550	640	577	542	479	444	560	462	62	154	500	300	1	1	12418275	63	-0.18	0.13	12	0.88	-2747.00	3974.00	4850	20240903	-89.57	503	20250314	0.60	1774	-71.48	20250106	503	0.60	20250314	1535	-67.04	20250210	234	116.24	20240805	0.01	N	043090	500	62 억	151487	N	N	N	00	N
90	20250313	160457	54	100.00	KOSDAQ	유통	N	N	N	N	N	516	-72	5	-12.24	2261941430	4205585	90.01	586	605	507	764	412	588	537.96	0.90	39515	924	756	672	504	420	714	462	62	176	500	350	1	1	12418275	64	-0.19	0.13	12	33.87	-2747.00	3974.00	4850	20240903	-89.36	507	20250313	1.78	1774	-70.91	20250106	507	1.78	20250313	1535	-66.38	20250210	234	120.51	20240805	0.01	N	043090	500	62 억	112213	N	N	N	01	N
91	20250313	150458	54	100.00	KOSDAQ	유통	N	N	N	N	N	513	-75	5	-12.76	2154830909	3997712	85.56	586	605	511	764	412	588	539.02	0.90	68882	924	756	672	504	420	714	462	62	176	500	350	1	1	12418275	64	-0.19	0.13	12	32.19	-2747.00	3974.00	4850	20240903	-89.42	511	20250313	0.39	1774	-71.08	20250106	511	0.39	20250313	1535	-66.58	20250210	234	119.23	20240805	0.01	N	043090	500	62 억	112213	N	N	N	01	N
92	20250313	140458	54	100.00	KOSDAQ	유통	N	N	N	N	N	519	-69	5	-11.73	2003395803	3705148	79.30	586	605	511	764	412	588	540.71	0.90	70835	924	756	672	504	420	714	462	62	176	500	350	1	1	12418275	64	-0.19	0.13	12	29.84	-2747.00	3974.00	4850	20240903	-89.30	511	20250313	1.57	1774	-70.74	20250106	511	1.57	20250313	1535	-66.19	20250210	234	121.79	20240805	0.01	N	043090	500	62 억	112213	N	N	N	01	N
93	20250313	130457	54	100.00	KOSDAQ	유통	N	N	N	N	N	532	-56	5	-9.52	1847936527	3407214	72.92	586	605	511	764	412	588	542.36	0.90	79371	924	756	672	504	420	714	462	62	176	500	350	1	1	12418275	66	-0.19	0.13	12	27.44	-2747.00	3974.00	4850	20240903	-89.03	511	20250313	4.11	1774	-70.01	20250106	511	4.11	20250313	1535	-65.34	20250210	234	127.35	20240805	0.01	N	043090	500	62 억	112213	N	N	N	01	N
94	20250313	120458	54	100.00	KOSDAQ	유통	N	N	N	N	N	536	-52	5	-8.84	1745988110	3215481	68.82	586	605	511	764	412	588	542.99	0.90	93688	924	756	672	504	420	714	462	62	176	500	350	1	1	12418275	67	-0.20	0.13	12	25.89	-2747.00	3974.00	4850	20240903	-88.95	511	20250313	4.89	1774	-69.79	20250106	511	4.89	20250313	1535	-65.08	20250210	234	129.06	20240805	0.01	N	043090	500	62 억	112213	N	N	N	01	N
95	20250313	110457	54	100.00	KOSDAQ	유통	N	N	N	N	N	531	-57	5	-9.69	1562025792	2872334	61.48	586	605	511	764	412	588	543.82	0.90	123153	924	756	672	504	420	714	462	62	176	500	350	1	1	12418275	66	-0.19	0.13	12	23.13	-2747.00	3974.00	4850	20240903	-89.05	511	20250313	3.91	1774	-70.07	20250106	511	3.91	20250313	1535	-65.41	20250210	234	126.92	20240805	0.01	N	043090	500	62 억	112213	N	N	N	01	N
96	20250313	100456	54	100.00	KOSDAQ	유통	N	N	N	N	N	543	-45	5	-7.65	1135600676	2063391	44.16	586	605	520	764	412	588	550.36	0.90	126185	924	756	672	504	420	714	462	62	176	500	350	1	1	12418275	67	-0.20	0.14	12	16.62	-2747.00	3974.00	4850	20240903	-88.80	520	20250313	4.42	1774	-69.39	20250106	520	4.42	20250313	1535	-64.63	20250210	234	132.05	20240805	0.01	N	043090	500	62 억	112213	N	N	N	01	N
97	20250313	090458	54	100.00	KOSDAQ	유통	N	N	N	N	N	558	-30	5	-5.10	213419706	371676	7.95	586	605	550	764	412	588	574.21	0.90	40772	924	756	672	504	420	714	462	62	176	500	350	1	1	12418275	69	-0.20	0.14	12	2.99	-2747.00	3974.00	4850	20240903	-88.49	550	20250313	1.45	1774	-68.55	20250106	550	1.45	20250313	1535	-63.65	20250210	234	138.46	20240805	0.01	N	043090	500	62 억	112213	N	N	N	01	N
98	20250312	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	588	-252	4	-30.00	2974013327	4656528	6311.20	840	840	588	1092	588	840	638.74	0.80	12231	925	882	854	811	783	868	797	62	252	500	500	1	1	12418275	73	-0.21	0.15	12	37.50	-2747.00	3974.00	4850	20240903	-87.88	588	20250312	0.00	1774	-66.85	20250106	588	0.00	20250312	1535	-61.69	20250210	234	151.28	20240805	0.01	N	043090	500	62 억	99897	N	N	N	00	N
99	20250312	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	588	-252	4	-30.00	2920385375	4565324	6187.58	840	840	588	1092	588	840	639.69	0.80	12231	925	882	854	811	783	868	797	62	252	500	500	1	1	12418275	73	-0.21	0.15	12	36.76	-2747.00	3974.00	4850	20240903	-87.88	588	20250312	0.00	1774	-66.85	20250106	588	0.00	20250312	1535	-61.69	20250210	234	151.28	20240805	0.01	N	043090	500	62 억	99897	N	N	N	00	N
100	20250312	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	625	-215	5	-25.60	1902920793	2856314	3871.29	840	840	618	1092	588	840	666.22	0.80	13636	925	882	854	811	783	868	797	62	252	500	500	1	1	12418275	78	-0.23	0.16	12	23.00	-2747.00	3974.00	4850	20240903	-87.11	618	20250312	1.13	1774	-64.77	20250106	618	1.13	20250312	1535	-59.28	20250210	234	167.09	20240805	0.01	N	043090	500	62 억	99897	N	N	N	00	N
101	20250312	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	-201	5	-23.93	1437455767	2126157	2881.67	840	840	631	1092	588	840	676.08	0.80	43033	925	882	854	811	783	868	797	62	252	500	500	1	1	12418275	79	-0.23	0.16	12	17.12	-2747.00	3974.00	4850	20240903	-86.82	631	20250312	1.27	1774	-63.98	20250106	631	1.27	20250312	1535	-58.37	20250210	234	173.08	20240805	0.01	N	043090	500	62 억	99897	N	N	N	00	N
102	20250312	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	-179	5	-21.31	801233784	1138390	1542.91	840	840	655	1092	588	840	703.83	0.80	14877	925	882	854	811	783	868	797	62	252	500	500	1	1	12418275	82	-0.24	0.17	12	9.17	-2747.00	3974.00	4850	20240903	-86.37	655	20250312	0.92	1774	-62.74	20250106	655	0.92	20250312	1535	-56.94	20250210	234	182.48	20240805	0.01	N	043090	500	62 억	99897	N	N	N	00	N
103	20250312	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	-113	5	-13.45	209298729	274814	372.47	840	840	719	1092	588	840	761.60	0.80	11591	925	882	854	811	783	868	797	62	252	500	500	1	1	12418275	90	-0.26	0.18	12	2.21	-2747.00	3974.00	4850	20240903	-85.01	719	20250312	1.11	1774	-59.02	20250106	719	1.11	20250312	1535	-52.64	20250210	234	210.68	20240805	0.01	N	043090	500	62 억	99897	N	N	N	00	N
104	20250312	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	769	-71	5	-8.45	94306686	121533	164.72	840	840	756	1092	588	840	775.98	0.80	6673	925	882	854	811	783	868	797	62	252	500	500	1	1	12418275	95	-0.28	0.19	12	0.98	-2747.00	3974.00	4850	20240903	-84.14	756	20250312	1.72	1774	-56.65	20250106	756	1.72	20250312	1535	-49.90	20250210	234	228.63	20240805	0.01	N	043090	500	62 억	99897	N	N	N	00	N
105	20250312	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	757	-83	5	-9.88	12392985	15381	20.85	840	840	757	1092	588	840	805.73	0.80	-695	925	882	854	811	783	868	797	62	252	500	500	1	1	12418275	94	-0.28	0.19	12	0.12	-2747.00	3974.00	4850	20240903	-84.39	757	20250312	0.00	1774	-57.33	20250106	757	0.00	20250312	1535	-50.68	20250210	234	223.50	20240805	0.01	N	043090	500	62 억	99897	Y	N	N	00	N
106	20250311	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	-60	5	-6.67	62512631	73782	255.12	897	897	826	1170	630	900	847.26	0.79	2226	934	916	897	879	860	907	870	62	270	500	540	1	1	12418275	104	-0.31	0.21	12	0.59	-2747.00	3974.00	4850	20240903	-82.68	826	20250311	1.69	1774	-52.65	20250106	826	1.69	20250311	1535	-45.28	20250210	234	258.97	20240805	0.01	N	043090	500	62 억	97813	N	N	N	00	N
107	20250311	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	-60	5	-6.67	52052871	61283	211.91	897	897	826	1170	630	900	849.39	0.79	3465	934	916	897	879	860	907	870	62	270	500	540	1	1	12418275	104	-0.31	0.21	12	0.49	-2747.00	3974.00	4850	20240903	-82.68	826	20250311	1.69	1774	-52.65	20250106	826	1.69	20250311	1535	-45.28	20250210	234	258.97	20240805	0.01	N	043090	500	62 억	97813	N	N	N	00	N
108	20250311	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	-35	5	-3.89	46117878	54275	187.67	897	897	826	1170	630	900	849.71	0.79	2946	934	916	897	879	860	907	870	62	270	500	540	1	1	12418275	107	-0.31	0.22	12	0.44	-2747.00	3974.00	4850	20240903	-82.16	826	20250311	4.72	1774	-51.24	20250106	826	4.72	20250311	1535	-43.65	20250210	234	269.66	20240805	0.01	N	043090	500	62 억	97813	N	N	N	00	N
109	20250311	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-45	5	-5.00	45862826	53977	186.64	897	897	826	1170	630	900	849.67	0.79	3194	934	916	897	879	860	907	870	62	270	500	540	1	1	12418275	106	-0.31	0.22	12	0.43	-2747.00	3974.00	4850	20240903	-82.37	826	20250311	3.51	1774	-51.80	20250106	826	3.51	20250311	1535	-44.30	20250210	234	265.38	20240805	0.01	N	043090	500	62 억	97813	N	N	N	00	N
110	20250311	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	-42	5	-4.67	43655507	51392	177.70	897	897	826	1170	630	900	849.46	0.79	2954	934	916	897	879	860	907	870	62	270	500	540	1	1	12418275	107	-0.31	0.22	12	0.41	-2747.00	3974.00	4850	20240903	-82.31	826	20250311	3.87	1774	-51.63	20250106	826	3.87	20250311	1535	-44.10	20250210	234	266.67	20240805	0.01	N	043090	500	62 억	97813	N	N	N	00	N
111	20250311	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-40	5	-4.44	42521434	50058	173.09	897	897	826	1170	630	900	849.44	0.79	2958	934	916	897	879	860	907	870	62	270	500	540	1	1	12418275	107	-0.31	0.22	12	0.40	-2747.00	3974.00	4850	20240903	-82.27	826	20250311	4.12	1774	-51.52	20250106	826	4.12	20250311	1535	-43.97	20250210	234	267.52	20240805	0.01	N	043090	500	62 억	97813	N	N	N	00	N
112	20250311	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	842	-58	5	-6.44	25767598	30041	103.88	897	897	842	1170	630	900	857.75	0.79	1956	934	916	897	879	860	907	870	62	270	500	540	1	1	12418275	105	-0.31	0.21	12	0.24	-2747.00	3974.00	4850	20240903	-82.64	842	20250311	0.00	1774	-52.54	20250106	842	0.00	20250311	1535	-45.15	20250210	234	259.83	20240805	0.01	N	043090	500	62 억	97813	N	N	N	00	N
113	20250311	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	-17	5	-1.89	1317513	1475	5.10	897	897	883	1170	630	900	893.23	0.79	-1094	934	916	897	879	860	907	870	62	270	500	540	1	1	12418275	110	-0.32	0.22	12	0.01	-2747.00	3974.00	4850	20240903	-81.79	850	20250307	3.88	1774	-50.23	20250106	850	3.88	20250307	1535	-42.48	20250210	234	277.35	20240805	0.01	N	043090	500	62 억	97813	N	N	N	00	N
114	20250310	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-15	5	-1.64	25831923	28914	61.46	915	915	878	1189	641	915	893.41	0.79	350	958	936	893	871	828	947	882	62	274	500	540	1	1	12418275	112	-0.33	0.23	12	0.23	-2747.00	3974.00	4850	20240903	-81.44	850	20250307	5.88	1774	-49.27	20250106	850	5.88	20250307	1535	-41.37	20250210	234	284.62	20240805	0.01	N	043090	500	62 억	97530	N	N	N	00	N
115	20250310	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	-23	5	-2.51	23639834	26459	56.24	915	915	888	1189	641	915	893.45	0.79	560	958	936	893	871	828	947	882	62	274	500	540	1	1	12418275	111	-0.32	0.22	12	0.21	-2747.00	3974.00	4850	20240903	-81.61	850	20250307	4.94	1774	-49.72	20250106	850	4.94	20250307	1535	-41.89	20250210	234	281.20	20240805	0.01	N	043090	500	62 억	97530	N	N	N	00	N
116	20250310	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-25	5	-2.73	17323339	19346	41.12	915	915	889	1189	641	915	895.45	0.79	578	958	936	893	871	828	947	882	62	274	500	540	1	1	12418275	111	-0.32	0.22	12	0.16	-2747.00	3974.00	4850	20240903	-81.65	850	20250307	4.71	1774	-49.83	20250106	850	4.71	20250307	1535	-42.02	20250210	234	280.34	20240805	0.01	N	043090	500	62 억	97530	N	N	N	00	N
117	20250310	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	-21	5	-2.30	13778548	15370	32.67	915	915	892	1189	641	915	896.46	0.79	-289	958	936	893	871	828	947	882	62	274	500	540	1	1	12418275	111	-0.33	0.22	12	0.12	-2747.00	3974.00	4850	20240903	-81.57	850	20250307	5.18	1774	-49.61	20250106	850	5.18	20250307	1535	-41.76	20250210	234	282.05	20240805	0.01	N	043090	500	62 억	97530	N	N	N	00	N
118	20250310	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	-22	5	-2.40	6675968	7424	15.78	915	915	892	1189	641	915	899.24	0.79	-391	958	936	893	871	828	947	882	62	274	500	540	1	1	12418275	111	-0.33	0.22	12	0.06	-2747.00	3974.00	4850	20240903	-81.59	850	20250307	5.06	1774	-49.66	20250106	850	5.06	20250307	1535	-41.82	20250210	234	281.62	20240805	0.01	N	043090	500	62 억	97530	N	N	N	00	N
119	20250310	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	-20	5	-2.19	5003484	5552	11.80	915	915	894	1189	641	915	901.20	0.79	-443	958	936	893	871	828	947	882	62	274	500	540	1	1	12418275	111	-0.33	0.23	12	0.04	-2747.00	3974.00	4850	20240903	-81.55	850	20250307	5.29	1774	-49.55	20250106	850	5.29	20250307	1535	-41.69	20250210	234	282.48	20240805	0.01	N	043090	500	62 억	97530	N	N	N	00	N
120	20250310	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	903	-12	5	-1.31	2881925	3187	6.77	915	915	897	1189	641	915	904.28	0.79	-413	958	936	893	871	828	947	882	62	274	500	540	1	1	12418275	112	-0.33	0.23	12	0.03	-2747.00	3974.00	4850	20240903	-81.38	850	20250307	6.24	1774	-49.10	20250106	850	6.24	20250307	1535	-41.17	20250210	234	285.90	20240805	0.01	N	043090	500	62 억	97530	N	N	N	00	N
121	20250310	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	-10	5	-1.09	822775	903	1.92	915	915	897	1189	641	915	911.16	0.79	-291	958	936	893	871	828	947	882	62	274	500	540	1	1	12418275	112	-0.33	0.23	12	0.01	-2747.00	3974.00	4850	20240903	-81.34	850	20250307	6.47	1774	-48.99	20250106	850	6.47	20250307	1535	-41.04	20250210	234	286.75	20240805	0.01	N	043090	500	62 억	97530	N	N	N	00	N
122	20250307	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	0	3	0.00	41642603	47046	107.21	915	915	850	1189	641	915	885.09	0.79	19	990	952	927	889	864	940	877	62	274	500	540	1	1	12418275	114	-0.33	0.23	12	0.38	-2747.00	3974.00	4850	20240903	-81.13	850	20250307	7.65	1774	-48.42	20250106	850	7.65	20250307	1535	-40.39	20250210	234	291.03	20240805	0.01	N	043090	500	62 억	97664	N	N	N	00	N
123	20250307	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	884	-31	5	-3.39	36304347	41123	93.71	915	915	850	1189	641	915	882.82	0.79	85	990	952	927	889	864	940	877	62	274	500	540	1	1	12418275	110	-0.32	0.22	12	0.33	-2747.00	3974.00	4850	20240903	-81.77	850	20250307	4.00	1774	-50.17	20250106	850	4.00	20250307	1535	-42.41	20250210	234	277.78	20240805	0.01	N	043090	500	62 억	97664	N	N	N	00	N
124	20250307	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	-32	5	-3.50	32428369	36681	83.59	915	915	850	1189	641	915	884.06	0.79	460	990	952	927	889	864	940	877	62	274	500	540	1	1	12418275	110	-0.32	0.22	12	0.30	-2747.00	3974.00	4850	20240903	-81.79	850	20250307	3.88	1774	-50.23	20250106	850	3.88	20250307	1535	-42.48	20250210	234	277.35	20240805	0.01	N	043090	500	62 억	97664	N	N	N	00	N
125	20250307	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	-42	5	-4.59	28023315	31633	72.09	915	915	850	1189	641	915	885.89	0.79	-217	990	952	927	889	864	940	877	62	274	500	540	1	1	12418275	108	-0.32	0.22	12	0.25	-2747.00	3974.00	4850	20240903	-82.00	850	20250307	2.71	1774	-50.79	20250106	850	2.71	20250307	1535	-43.13	20250210	234	273.08	20240805	0.01	N	043090	500	62 억	97664	N	N	N	00	N
126	20250307	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	-43	5	-4.70	27744099	31313	71.36	915	915	850	1189	641	915	886.02	0.79	-73	990	952	927	889	864	940	877	62	274	500	540	1	1	12418275	108	-0.32	0.22	12	0.25	-2747.00	3974.00	4850	20240903	-82.02	850	20250307	2.59	1774	-50.85	20250106	850	2.59	20250307	1535	-43.19	20250210	234	272.65	20240805	0.01	N	043090	500	62 억	97664	N	N	N	00	N
127	20250307	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	-32	5	-3.50	18177165	20358	46.39	915	915	873	1189	641	915	892.88	0.79	579	990	952	927	889	864	940	877	62	274	500	540	1	1	12418275	110	-0.32	0.22	12	0.16	-2747.00	3974.00	4850	20240903	-81.79	857	20250304	3.03	1774	-50.23	20250106	857	3.03	20250304	1535	-42.48	20250210	234	277.35	20240805	0.01	N	043090	500	62 억	97664	N	N	N	00	N
128	20250307	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	-36	5	-3.93	14873718	16611	37.85	915	915	873	1189	641	915	895.41	0.79	421	990	952	927	889	864	940	877	62	274	500	540	1	1	12418275	109	-0.32	0.22	12	0.13	-2747.00	3974.00	4850	20240903	-81.88	857	20250304	2.57	1774	-50.45	20250106	857	2.57	20250304	1535	-42.74	20250210	234	275.64	20240805	0.01	N	043090	500	62 억	97664	N	N	N	00	N
129	20250307	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	0	3	0.00	4475039	4901	11.17	915	915	903	1189	641	915	913.09	0.79	-927	990	952	927	889	864	940	877	62	274	500	540	1	1	12418275	114	-0.33	0.23	12	0.04	-2747.00	3974.00	4850	20240903	-81.13	857	20250304	6.77	1774	-48.42	20250106	857	6.77	20250304	1535	-40.39	20250210	234	291.03	20240805	0.01	N	043090	500	62 억	97664	N	N	N	00	N
130	20250306	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	-5	5	-0.54	39956529	43482	79.92	920	965	902	1196	644	920	918.92	0.78	397	1004	961	924	881	844	943	863	62	276	500	550	1	1	12418275	114	-0.33	0.23	12	0.35	-2747.00	3974.00	4850	20240903	-81.13	857	20250304	6.77	1774	-48.42	20250106	857	6.77	20250304	1535	-40.39	20250210	234	291.03	20240805	0.01	N	043090	500	62 억	97237	N	N	N	00	N
131	20250306	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	924	4	2	0.43	38653625	42059	77.31	920	965	902	1196	644	920	919.03	0.78	840	1004	961	924	881	844	943	863	62	276	500	550	1	1	12418275	115	-0.34	0.23	12	0.34	-2747.00	3974.00	4850	20240903	-80.95	857	20250304	7.82	1774	-47.91	20250106	857	7.82	20250304	1535	-39.80	20250210	234	294.87	20240805	0.01	N	043090	500	62 억	97237	N	N	N	00	N
132	20250306	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	902	-18	5	-1.96	37867691	41203	75.74	920	965	902	1196	644	920	919.05	0.78	545	1004	961	924	881	844	943	863	62	276	500	550	1	1	12418275	112	-0.33	0.23	12	0.33	-2747.00	3974.00	4850	20240903	-81.40	857	20250304	5.25	1774	-49.15	20250106	857	5.25	20250304	1535	-41.24	20250210	234	285.47	20240805	0.01	N	043090	500	62 억	97237	N	N	N	00	N
133	20250306	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	921	1	2	0.11	34790615	37798	69.48	920	965	904	1196	644	920	920.44	0.78	550	1004	961	924	881	844	943	863	62	276	500	550	1	1	12418275	114	-0.34	0.23	12	0.30	-2747.00	3974.00	4850	20240903	-81.01	857	20250304	7.47	1774	-48.08	20250106	857	7.47	20250304	1535	-40.00	20250210	234	293.59	20240805	0.01	N	043090	500	62 억	97237	N	N	N	00	N
134	20250306	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	929	9	2	0.98	31973949	34705	63.79	920	965	904	1196	644	920	921.31	0.78	565	1004	961	924	881	844	943	863	62	276	500	550	1	1	12418275	115	-0.34	0.23	12	0.28	-2747.00	3974.00	4850	20240903	-80.85	857	20250304	8.40	1774	-47.63	20250106	857	8.40	20250304	1535	-39.48	20250210	234	297.01	20240805	0.01	N	043090	500	62 억	97237	N	N	N	00	N
135	20250306	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	-11	5	-1.20	22841059	24779	45.55	920	965	904	1196	644	920	921.79	0.78	-950	1004	961	924	881	844	943	863	62	276	500	550	1	1	12418275	113	-0.33	0.23	12	0.20	-2747.00	3974.00	4850	20240903	-81.26	857	20250304	6.07	1774	-48.76	20250106	857	6.07	20250304	1535	-40.78	20250210	234	288.46	20240805	0.01	N	043090	500	62 억	97237	N	N	N	00	N
136	20250306	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	-8	5	-0.87	17629981	19047	35.01	920	965	904	1196	644	920	925.60	0.78	-680	1004	961	924	881	844	943	863	62	276	500	550	1	1	12418275	113	-0.33	0.23	12	0.15	-2747.00	3974.00	4850	20240903	-81.20	857	20250304	6.42	1774	-48.59	20250106	857	6.42	20250304	1535	-40.59	20250210	234	289.74	20240805	0.01	N	043090	500	62 억	97237	N	N	N	00	N
137	20250306	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	961	41	2	4.46	8680849	9422	17.32	920	965	916	1196	644	920	921.34	0.78	-366	1004	961	924	881	844	943	863	62	276	500	550	1	1	12418275	119	-0.35	0.24	12	0.08	-2747.00	3974.00	4850	20240903	-80.19	857	20250304	12.14	1774	-45.83	20250106	857	12.14	20250304	1535	-37.39	20250210	234	310.68	20240805	0.01	N	043090	500	62 억	97237	N	N	N	00	N
138	20250305	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	-1	5	-0.11	49358038	54404	27.11	926	967	887	1197	645	921	907.25	0.74	5869	1071	995	926	850	781	961	816	62	276	500	550	1	1	12418275	114	-0.33	0.23	12	0.44	-2747.00	3974.00	4850	20240903	-81.03	857	20250304	7.35	1774	-48.14	20250106	857	7.35	20250304	1535	-40.07	20250210	234	293.16	20240805	0.01	N	043090	500	62 억	91488	N	N	N	00	N
139	20250305	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	-1	5	-0.11	43577994	48120	23.98	926	967	887	1197	645	921	905.61	0.74	5970	1071	995	926	850	781	961	816	62	276	500	550	1	1	12418275	114	-0.33	0.23	12	0.39	-2747.00	3974.00	4850	20240903	-81.03	857	20250304	7.35	1774	-48.14	20250106	857	7.35	20250304	1535	-40.07	20250210	234	293.16	20240805	0.01	N	043090	500	62 억	91488	N	N	N	00	N
140	20250305	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-20	5	-2.17	41804722	46186	23.01	926	967	887	1197	645	921	905.14	0.74	5223	1071	995	926	850	781	961	816	62	276	500	550	1	1	12418275	112	-0.33	0.23	12	0.37	-2747.00	3974.00	4850	20240903	-81.42	857	20250304	5.13	1774	-49.21	20250106	857	5.13	20250304	1535	-41.30	20250210	234	285.04	20240805	0.01	N	043090	500	62 억	91488	N	N	N	00	N
141	20250305	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-20	5	-2.17	35292729	38957	19.41	926	967	887	1197	645	921	905.94	0.74	5181	1071	995	926	850	781	961	816	62	276	500	550	1	1	12418275	112	-0.33	0.23	12	0.31	-2747.00	3974.00	4850	20240903	-81.42	857	20250304	5.13	1774	-49.21	20250106	857	5.13	20250304	1535	-41.30	20250210	234	285.04	20240805	0.01	N	043090	500	62 억	91488	N	N	N	00	N
142	20250305	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	-9	5	-0.98	21319197	23307	11.61	926	967	893	1197	645	921	914.71	0.74	2900	1071	995	926	850	781	961	816	62	276	500	550	1	1	12418275	113	-0.33	0.23	12	0.19	-2747.00	3974.00	4850	20240903	-81.20	857	20250304	6.42	1774	-48.59	20250106	857	6.42	20250304	1535	-40.59	20250210	234	289.74	20240805	0.01	N	043090	500	62 억	91488	N	N	N	00	N
143	20250305	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	-5	5	-0.54	20754301	22686	11.30	926	967	893	1197	645	921	914.85	0.74	2990	1071	995	926	850	781	961	816	62	276	500	550	1	1	12418275	114	-0.33	0.23	12	0.18	-2747.00	3974.00	4850	20240903	-81.11	857	20250304	6.88	1774	-48.37	20250106	857	6.88	20250304	1535	-40.33	20250210	234	291.45	20240805	0.01	N	043090	500	62 억	91488	N	N	N	00	N
144	20250305	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	915	-6	5	-0.65	14535762	15875	7.91	926	967	893	1197	645	921	915.64	0.74	3172	1071	995	926	850	781	961	816	62	276	500	550	1	1	12418275	114	-0.33	0.23	12	0.13	-2747.00	3974.00	4850	20240903	-81.13	857	20250304	6.77	1774	-48.42	20250106	857	6.77	20250304	1535	-40.39	20250210	234	291.03	20240805	0.01	N	043090	500	62 억	91488	N	N	N	00	N
145	20250305	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	921	0	3	0.00	5454225	5892	2.94	926	967	921	1197	645	921	925.70	0.74	433	1071	995	926	850	781	961	816	62	276	500	550	1	1	12418275	114	-0.34	0.23	12	0.05	-2747.00	3974.00	4850	20240903	-81.01	857	20250304	7.47	1774	-48.08	20250106	857	7.47	20250304	1535	-40.00	20250210	234	293.59	20240805	0.01	N	043090	500	62 억	91488	N	N	N	00	N
146	20250304	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	921	-41	5	-4.26	183909907	200695	77.29	962	1002	857	1250	674	962	916.37	0.66	10385	1261	1111	1024	874	787	1068	831	62	288	500	570	1	1	12418275	114	-0.34	0.23	12	1.62	-2747.00	3974.00	4850	20240903	-81.01	857	20250304	7.47	1774	-48.08	20250106	857	7.47	20250304	1535	-40.00	20250210	234	293.59	20240805	0.01	N	043090	500	62 억	81506	N	N	N	00	N
147	20250304	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	926	-36	5	-3.74	182904501	199604	76.87	962	1002	857	1250	674	962	916.34	0.66	10591	1261	1111	1024	874	787	1068	831	62	288	500	570	1	1	12418275	115	-0.34	0.23	12	1.61	-2747.00	3974.00	4850	20240903	-80.91	857	20250304	8.05	1774	-47.80	20250106	857	8.05	20250304	1535	-39.67	20250210	234	295.73	20240805	0.01	N	043090	500	62 억	81506	N	N	N	00	N
148	20250304	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	-32	5	-3.33	171998574	187565	72.23	962	1002	857	1250	674	962	917.01	0.66	10050	1261	1111	1024	874	787	1068	831	62	288	500	570	1	1	12418275	115	-0.34	0.23	12	1.51	-2747.00	3974.00	4850	20240903	-80.82	857	20250304	8.52	1774	-47.58	20250106	857	8.52	20250304	1535	-39.41	20250210	234	297.44	20240805	0.01	N	043090	500	62 억	81506	N	N	N	00	N
149	20250304	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	918	-44	5	-4.57	167258851	182427	70.26	962	1002	857	1250	674	962	916.85	0.66	9953	1261	1111	1024	874	787	1068	831	62	288	500	570	1	1	12418275	114	-0.33	0.23	12	1.47	-2747.00	3974.00	4850	20240903	-81.07	857	20250304	7.12	1774	-48.25	20250106	857	7.12	20250304	1535	-40.20	20250210	234	292.31	20240805	0.01	N	043090	500	62 억	81506	N	N	N	00	N
150	20250304	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	951	-11	5	-1.14	145606320	159132	61.28	962	1002	857	1250	674	962	915.00	0.66	9583	1261	1111	1024	874	787	1068	831	62	288	500	570	1	1	12418275	118	-0.35	0.24	12	1.28	-2747.00	3974.00	4850	20240903	-80.39	857	20250304	10.97	1774	-46.39	20250106	857	10.97	20250304	1535	-38.05	20250210	234	306.41	20240805	0.01	N	043090	500	62 억	81506	N	N	N	00	N
151	20250304	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-82	5	-8.52	93901081	103823	39.98	962	1002	857	1250	674	962	904.43	0.66	8529	1261	1111	1024	874	787	1068	831	62	288	500	570	1	1	12418275	109	-0.32	0.22	12	0.84	-2747.00	3974.00	4850	20240903	-81.86	857	20250304	2.68	1774	-50.39	20250106	857	2.68	20250304	1535	-42.67	20250210	234	276.07	20240805	0.01	N	043090	500	62 억	81506	N	N	N	00	N
152	20250304	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	-104	5	-10.81	75230154	82465	31.76	962	1002	857	1250	674	962	912.27	0.66	7060	1261	1111	1024	874	787	1068	831	62	288	500	570	1	1	12418275	107	-0.31	0.22	12	0.66	-2747.00	3974.00	4850	20240903	-82.31	857	20250304	0.12	1774	-51.63	20250106	857	0.12	20250304	1535	-44.10	20250210	234	266.67	20240805	0.01	N	043090	500	62 억	81506	N	N	N	00	N
153	20250304	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	943	-19	5	-1.98	24325022	25186	9.70	962	1002	943	1250	674	962	965.82	0.66	1645	1261	1111	1024	874	787	1068	831	62	288	500	570	1	1	12418275	117	-0.34	0.24	12	0.20	-2747.00	3974.00	4850	20240903	-80.56	937	20250228	0.64	1774	-46.84	20250106	937	0.64	20250228	1535	-38.57	20250210	234	302.99	20240805	0.01	N	043090	500	62 억	81506	N	N	N	00	N

60 KiB Raw Blame History

60 KiB

Raw Blame History