KissMeData/065650/price/prices-20250501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250516	160508	51	100.00	KOSDAQ		유통	N	N	N	N		N	219	-1	5	-0.45	66170562	306573	32.53	220	222	213	286	154	220	215.84	5.67	0	17452	232	225	216	209	200	229	213	533	66	500	0	1	1	106681731	234	-0.24	1.32	12	0.29	-901.00	166.00	1590	20240531	-86.23	178	20250409	23.03	1449	-84.89	20250120	178	23.03	20250409	1590	-86.23	20240531	178	23.03	20250409	0.00	Y	065650	500	533 억		6054060	N	N	0	N	00	N
3	20250516	150513	51	100.00	KOSDAQ		유통	N	N	N	N		N	217	-3	5	-1.36	57228916	265050	28.12	220	222	213	286	154	220	215.92	5.67	0	1267	232	225	216	209	200	229	213	533	66	500	0	1	1	106681731	231	-0.24	1.31	12	0.25	-901.00	166.00	1590	20240531	-86.35	178	20250409	21.91	1449	-85.02	20250120	178	21.91	20250409	1590	-86.35	20240531	178	21.91	20250409	0.00	Y	065650	500	533 억		6054060	N	N	0	N	00	N
4	20250516	140511	51	100.00	KOSDAQ		유통	N	N	N	N		N	215	-5	5	-2.27	45084474	208954	22.17	220	222	213	286	154	220	215.76	5.67	0	863	232	225	216	209	200	229	213	533	66	500	0	1	1	106681731	229	-0.24	1.30	12	0.20	-901.00	166.00	1590	20240531	-86.48	178	20250409	20.79	1449	-85.16	20250120	178	20.79	20250409	1590	-86.48	20240531	178	20.79	20250409	0.00	Y	065650	500	533 억		6054060	N	N	0	N	00	N
5	20250516	130510	51	100.00	KOSDAQ		유통	N	N	N	N		N	214	-6	5	-2.73	42115642	195159	20.71	220	222	213	286	154	220	215.80	5.67	0	-1353	232	225	216	209	200	229	213	533	66	500	0	1	1	106681731	228	-0.24	1.29	12	0.18	-901.00	166.00	1590	20240531	-86.54	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1590	-86.54	20240531	178	20.22	20250409	0.00	Y	065650	500	533 억		6054060	N	N	0	N	00	N
6	20250516	120511	51	100.00	KOSDAQ		유통	N	N	N	N		N	215	-5	5	-2.27	40673809	188418	19.99	220	222	213	286	154	220	215.87	5.67	0	400	232	225	216	209	200	229	213	533	66	500	0	1	1	106681731	229	-0.24	1.30	12	0.18	-901.00	166.00	1590	20240531	-86.48	178	20250409	20.79	1449	-85.16	20250120	178	20.79	20250409	1590	-86.48	20240531	178	20.79	20250409	0.00	Y	065650	500	533 억		6054060	N	N	0	N	00	N
7	20250516	110454	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	-7	5	-3.18	37163973	172095	18.26	220	222	213	286	154	220	215.95	5.67	0	2435	232	225	216	209	200	229	213	533	66	500	0	1	1	106681731	227	-0.24	1.28	12	0.16	-901.00	166.00	1590	20240531	-86.60	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1590	-86.60	20240531	178	19.66	20250409	0.00	Y	065650	500	533 억		6054060	N	N	0	N	00	N
8	20250516	100514	51	100.00	KOSDAQ		유통	N	N	N	N		N	216	-4	5	-1.82	24554481	113108	12.00	220	222	213	286	154	220	217.09	5.67	0	3073	232	225	216	209	200	229	213	533	66	500	0	1	1	106681731	230	-0.24	1.30	12	0.11	-901.00	166.00	1590	20240531	-86.42	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1590	-86.42	20240531	178	21.35	20250409	0.00	Y	065650	500	533 억		6054060	N	N	0	N	00	N
9	20250516	090512	51	100.00	KOSDAQ		유통	N	N	N	N		N	222	2	2	0.91	4188251	18971	2.01	220	222	220	286	154	220	220.77	5.67	0	-914	232	225	216	209	200	229	213	533	66	500	0	1	1	106681731	237	-0.25	1.34	12	0.02	-901.00	166.00	1590	20240531	-86.04	178	20250409	24.72	1449	-84.68	20250120	178	24.72	20250409	1590	-86.04	20240531	178	24.72	20250409	0.00	Y	065650	500	533 억		6054060	N	N	0	N	00	N
10	20250515	160547	51	100.00	KOSDAQ		유통	N	N	N	N		N	220	10	2	4.76	203564788	941205	118.28	211	223	207	273	147	210	216.28	5.53	0	171494	223	216	208	201	193	212	197	533	63	500	0	1	1	106681731	235	-0.24	1.33	12	0.88	-901.00	166.00	1592	20240502	-86.18	178	20250409	23.60	1449	-84.82	20250120	178	23.60	20250409	1590	-86.16	20240531	178	23.60	20250409	0.00	Y	065650	500	533 억		5897097	N	N	0	N	00	N
11	20250515	150552	51	100.00	KOSDAQ		유통	N	N	N	N		N	219	9	2	4.29	191615859	886142	111.36	211	223	207	273	147	210	216.24	5.53	0	140804	223	216	208	201	193	212	197	533	63	500	0	1	1	106681731	234	-0.24	1.32	12	0.83	-901.00	166.00	1592	20240502	-86.24	178	20250409	23.03	1449	-84.89	20250120	178	23.03	20250409	1590	-86.23	20240531	178	23.03	20250409	0.00	Y	065650	500	533 억		5897097	N	N	0	N	00	N
12	20250515	140553	51	100.00	KOSDAQ		유통	N	N	N	N		N	218	8	2	3.81	164459480	762256	95.79	211	223	207	273	147	210	215.75	5.53	0	132885	223	216	208	201	193	212	197	533	63	500	0	1	1	106681731	233	-0.24	1.31	12	0.71	-901.00	166.00	1592	20240502	-86.31	178	20250409	22.47	1449	-84.96	20250120	178	22.47	20250409	1590	-86.29	20240531	178	22.47	20250409	0.00	Y	065650	500	533 억		5897097	N	N	0	N	00	N
13	20250515	130552	51	100.00	KOSDAQ		유통	N	N	N	N		N	215	5	2	2.38	43041351	203011	25.51	211	217	207	273	147	210	212.01	5.53	0	-17217	223	216	208	201	193	212	197	533	63	500	0	1	1	106681731	229	-0.24	1.30	12	0.19	-901.00	166.00	1592	20240502	-86.49	178	20250409	20.79	1449	-85.16	20250120	178	20.79	20250409	1590	-86.48	20240531	178	20.79	20250409	0.00	Y	065650	500	533 억		5897097	N	N	0	N	00	N
14	20250515	120553	51	100.00	KOSDAQ		유통	N	N	N	N		N	210	0	3	0.00	26011108	123364	15.50	211	215	207	273	147	210	210.85	5.53	0	-19005	223	216	208	201	193	212	197	533	63	500	0	1	1	106681731	224	-0.23	1.27	12	0.12	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1590	-86.79	20240531	178	17.98	20250409	0.00	Y	065650	500	533 억		5897097	N	N	0	N	00	N
15	20250515	110553	51	100.00	KOSDAQ		유통	N	N	N	N		N	210	0	3	0.00	12133925	58014	7.29	211	212	207	273	147	210	209.16	5.53	0	-8702	223	216	208	201	193	212	197	533	63	500	0	1	1	106681731	224	-0.23	1.27	12	0.05	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1590	-86.79	20240531	178	17.98	20250409	0.00	Y	065650	500	533 억		5897097	N	N	0	N	00	N
16	20250515	100551	51	100.00	KOSDAQ		유통	N	N	N	N		N	208	-2	5	-0.95	9829818	46981	5.90	211	212	207	273	147	210	209.23	5.53	0	-8716	223	216	208	201	193	212	197	533	63	500	0	1	1	106681731	222	-0.23	1.25	12	0.04	-901.00	166.00	1592	20240502	-86.93	178	20250409	16.85	1449	-85.65	20250120	178	16.85	20250409	1590	-86.92	20240531	178	16.85	20250409	0.00	Y	065650	500	533 억		5897097	N	N	0	N	00	N
17	20250515	090556	51	100.00	KOSDAQ		유통	N	N	N	N		N	207	-3	5	-1.43	2044927	9727	1.22	211	212	207	273	147	210	210.23	5.53	0	-7089	223	216	208	201	193	212	197	533	63	500	0	1	1	106681731	221	-0.23	1.25	12	0.01	-901.00	166.00	1592	20240502	-87.00	178	20250409	16.29	1449	-85.71	20250120	178	16.29	20250409	1590	-86.98	20240531	178	16.29	20250409	0.00	Y	065650	500	533 억		5897097	N	N	0	N	00	N
18	20250514	160549	51	100.00	KOSDAQ		유통	N	N	N	N		N	210	-6	5	-2.78	165468813	795598	161.65	212	215	200	280	152	216	207.98	5.47	0	58124	224	219	215	210	206	218	209	533	64	500	0	1	1	106681731	224	-0.23	1.27	12	0.75	-901.00	166.00	1592	20240502	-86.81	178	20250409	17.98	1449	-85.51	20250120	178	17.98	20250409	1590	-86.79	20240531	178	17.98	20250409	0.00	Y	065650	500	533 억		5838973	N	N	0	N	00	N
19	20250514	150553	51	100.00	KOSDAQ		유통	N	N	N	N		N	212	-4	5	-1.85	158546396	762656	154.96	212	215	200	280	152	216	207.89	5.47	0	63411	224	219	215	210	206	218	209	533	64	500	0	1	1	106681731	226	-0.24	1.28	12	0.71	-901.00	166.00	1592	20240502	-86.68	178	20250409	19.10	1449	-85.37	20250120	178	19.10	20250409	1590	-86.67	20240531	178	19.10	20250409	0.00	Y	065650	500	533 억		5838973	N	N	0	N	00	N
20	20250514	140551	51	100.00	KOSDAQ		유통	N	N	N	N		N	211	-5	5	-2.31	154646439	744260	151.22	212	215	200	280	152	216	207.79	5.47	0	58625	224	219	215	210	206	218	209	533	64	500	0	1	1	106681731	225	-0.23	1.27	12	0.70	-901.00	166.00	1592	20240502	-86.75	178	20250409	18.54	1449	-85.44	20250120	178	18.54	20250409	1590	-86.73	20240531	178	18.54	20250409	0.00	Y	065650	500	533 억		5838973	N	N	0	N	00	N
21	20250514	130551	51	100.00	KOSDAQ		유통	N	N	N	N		N	206	-10	5	-4.63	135212262	651368	132.35	212	215	200	280	152	216	207.58	5.47	0	33701	224	219	215	210	206	218	209	533	64	500	0	1	1	106681731	220	-0.23	1.24	12	0.61	-901.00	166.00	1592	20240502	-87.06	178	20250409	15.73	1449	-85.78	20250120	178	15.73	20250409	1590	-87.04	20240531	178	15.73	20250409	0.00	Y	065650	500	533 억		5838973	N	N	0	N	00	N
22	20250514	120551	51	100.00	KOSDAQ		유통	N	N	N	N		N	215	-1	5	-0.46	30671038	144111	29.28	212	215	211	280	152	216	212.83	5.47	0	-19169	224	219	215	210	206	218	209	533	64	500	0	1	1	106681731	229	-0.24	1.30	12	0.14	-901.00	166.00	1592	20240502	-86.49	178	20250409	20.79	1449	-85.16	20250120	178	20.79	20250409	1590	-86.48	20240531	178	20.79	20250409	0.00	Y	065650	500	533 억		5838973	N	N	0	N	00	N
23	20250514	110550	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	-3	5	-1.39	19648165	92593	18.81	212	214	211	280	152	216	212.20	5.47	0	-18909	224	219	215	210	206	218	209	533	64	500	0	1	1	106681731	227	-0.24	1.28	12	0.09	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1590	-86.60	20240531	178	19.66	20250409	0.00	Y	065650	500	533 억		5838973	N	N	0	N	00	N
24	20250514	100551	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	-3	5	-1.39	14558631	68644	13.95	212	214	211	280	152	216	212.09	5.47	0	-7108	224	219	215	210	206	218	209	533	64	500	0	1	1	106681731	227	-0.24	1.28	12	0.06	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1590	-86.60	20240531	178	19.66	20250409	0.00	Y	065650	500	533 억		5838973	N	N	0	N	00	N
25	20250514	090554	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	-3	5	-1.39	4233593	19986	4.06	212	214	211	280	152	216	211.83	5.47	0	-2380	224	219	215	210	206	218	209	533	64	500	0	1	1	106681731	227	-0.24	1.28	12	0.02	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1590	-86.60	20240531	178	19.66	20250409	0.00	Y	065650	500	533 억		5838973	N	N	0	N	00	N
26	20250513	160541	51	100.00	KOSDAQ		유통	N	N	N	N		N	216	-3	5	-1.37	105531906	490951	149.17	217	220	211	284	154	219	214.94	5.46	0	9703	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	230	-0.24	1.30	12	0.46	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1590	-86.42	20240531	178	21.35	20250409	0.00	Y	065650	500	533 억		5827659	N	N	0	N	00	N
27	20250513	150548	51	100.00	KOSDAQ		유통	N	N	N	N		N	216	-3	5	-1.37	101299021	471216	143.18	217	220	211	284	154	219	214.97	5.46	0	9150	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	230	-0.24	1.30	12	0.44	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1590	-86.42	20240531	178	21.35	20250409	0.00	Y	065650	500	533 억		5827659	N	N	0	N	00	N
28	20250513	140549	51	100.00	KOSDAQ		유통	N	N	N	N		N	217	-2	5	-0.91	97138391	451879	137.30	217	220	211	284	154	219	214.97	5.46	0	255	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	231	-0.24	1.31	12	0.42	-901.00	166.00	1592	20240502	-86.37	178	20250409	21.91	1449	-85.02	20250120	178	21.91	20250409	1590	-86.35	20240531	178	21.91	20250409	0.00	Y	065650	500	533 억		5827659	N	N	0	N	00	N
29	20250513	130550	51	100.00	KOSDAQ		유통	N	N	N	N		N	214	-5	5	-2.28	81758277	379868	115.42	217	220	211	284	154	219	215.23	5.46	0	-16586	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	228	-0.24	1.29	12	0.36	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1590	-86.54	20240531	178	20.22	20250409	0.00	Y	065650	500	533 억		5827659	N	N	0	N	00	N
30	20250513	120550	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	-6	5	-2.74	79597396	369748	112.35	217	220	211	284	154	219	215.27	5.46	0	-15337	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	227	-0.24	1.28	12	0.35	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1590	-86.60	20240531	178	19.66	20250409	0.00	Y	065650	500	533 억		5827659	N	N	0	N	00	N
31	20250513	110549	51	100.00	KOSDAQ		유통	N	N	N	N		N	218	-1	5	-0.46	51033033	235179	71.46	217	220	213	284	154	219	217.00	5.46	0	-13155	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	233	-0.24	1.31	12	0.22	-901.00	166.00	1592	20240502	-86.31	178	20250409	22.47	1449	-84.96	20250120	178	22.47	20250409	1590	-86.29	20240531	178	22.47	20250409	0.00	Y	065650	500	533 억		5827659	N	N	0	N	00	N
32	20250513	100551	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	-6	5	-2.74	11370573	52791	16.04	217	220	213	284	154	219	215.39	5.46	0	-5470	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	227	-0.24	1.28	12	0.05	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1590	-86.60	20240531	178	19.66	20250409	0.00	Y	065650	500	533 억		5827659	N	N	0	N	00	N
33	20250513	090554	51	100.00	KOSDAQ		유통	N	N	N	N		N	219	0	3	0.00	559304	2568	0.78	217	219	217	284	154	219	217.80	5.46	0	412	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	234	-0.24	1.32	12	0.00	-901.00	166.00	1592	20240502	-86.24	178	20250409	23.03	1449	-84.89	20250120	178	23.03	20250409	1590	-86.23	20240531	178	23.03	20250409	0.00	Y	065650	500	533 억		5827659	N	N	0	N	00	N
34	20250512	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	219	6	2	2.82	70348757	327996	118.28	213	219	211	276	150	213	214.44	5.44	0	23202	221	217	214	210	207	216	209	533	63	500	0	1	1	106681731	234	-0.24	1.32	12	0.31	-901.00	166.00	1592	20240502	-86.24	178	20250409	23.03	1449	-84.89	20250120	178	23.03	20250409	1590	-86.23	20240531	178	23.03	20250409	0.00	Y	065650	500	533 억		5804457	N	N	0	N	00	N
35	20250512	150545	51	100.00	KOSDAQ		유통	N	N	N	N		N	216	3	2	1.41	65230165	304506	109.81	213	218	211	276	150	213	214.22	5.44	0	5877	221	217	214	210	207	216	209	533	63	500	0	1	1	106681731	230	-0.24	1.30	12	0.29	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1590	-86.42	20240531	178	21.35	20250409	0.00	Y	065650	500	533 억		5804457	N	N	0	N	00	N
36	20250512	140545	51	100.00	KOSDAQ		유통	N	N	N	N		N	218	5	2	2.35	59975368	280075	101.00	213	218	211	276	150	213	214.14	5.44	0	-1826	221	217	214	210	207	216	209	533	63	500	0	1	1	106681731	233	-0.24	1.31	12	0.26	-901.00	166.00	1592	20240502	-86.31	178	20250409	22.47	1449	-84.96	20250120	178	22.47	20250409	1590	-86.29	20240531	178	22.47	20250409	0.00	Y	065650	500	533 억		5804457	N	N	0	N	00	N
37	20250512	130544	51	100.00	KOSDAQ		유통	N	N	N	N		N	217	4	2	1.88	54663866	255610	92.18	213	217	211	276	150	213	213.86	5.44	0	-17024	221	217	214	210	207	216	209	533	63	500	0	1	1	106681731	231	-0.24	1.31	12	0.24	-901.00	166.00	1592	20240502	-86.37	178	20250409	21.91	1449	-85.02	20250120	178	21.91	20250409	1590	-86.35	20240531	178	21.91	20250409	0.00	Y	065650	500	533 억		5804457	N	N	0	N	00	N
38	20250512	120546	51	100.00	KOSDAQ		유통	N	N	N	N		N	214	1	2	0.47	46518189	217601	78.47	213	216	211	276	150	213	213.78	5.44	0	-12122	221	217	214	210	207	216	209	533	63	500	0	1	1	106681731	228	-0.24	1.29	12	0.20	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1590	-86.54	20240531	178	20.22	20250409	0.00	Y	065650	500	533 억		5804457	N	N	0	N	00	N
39	20250512	110544	51	100.00	KOSDAQ		유통	N	N	N	N		N	214	1	2	0.47	26686789	124812	45.01	213	216	212	276	150	213	213.82	5.44	0	-6857	221	217	214	210	207	216	209	533	63	500	0	1	1	106681731	228	-0.24	1.29	12	0.12	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1590	-86.54	20240531	178	20.22	20250409	0.00	Y	065650	500	533 억		5804457	N	N	0	N	00	N
40	20250512	100544	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	0	3	0.00	20305927	95084	34.29	213	216	212	276	150	213	213.56	5.44	0	-6739	221	217	214	210	207	216	209	533	63	500	0	1	1	106681731	227	-0.24	1.28	12	0.09	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1590	-86.60	20240531	178	19.66	20250409	0.00	Y	065650	500	533 억		5804457	N	N	0	N	00	N
41	20250512	090544	51	100.00	KOSDAQ		유통	N	N	N	N		N	212	-1	5	-0.47	621078	2923	1.05	213	213	212	276	150	213	212.48	5.44	0	151	221	217	214	210	207	216	209	533	63	500	0	1	1	106681731	226	-0.24	1.28	12	0.00	-901.00	166.00	1592	20240502	-86.68	178	20250409	19.10	1449	-85.37	20250120	178	19.10	20250409	1590	-86.67	20240531	178	19.10	20250409	0.00	Y	065650	500	533 억		5804457	N	N	0	N	00	N
42	20250509	160541	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	-5	5	-2.29	59065716	277270	111.13	213	218	211	283	153	218	213.03	5.44	0	-4253	226	221	217	212	208	220	211	533	65	500	0	1	1	106681731	227	-0.24	1.28	12	0.26	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1590	-86.60	20240531	178	19.66	20250409	0.00	Y	065650	500	533 억		5805033	N	N	0	N	00	N
43	20250509	150545	51	100.00	KOSDAQ		유통	N	N	N	N		N	212	-6	5	-2.75	55775330	261789	104.92	213	218	211	283	153	218	213.05	5.44	0	-5763	226	221	217	212	208	220	211	533	65	500	0	1	1	106681731	226	-0.24	1.28	12	0.25	-901.00	166.00	1592	20240502	-86.68	178	20250409	19.10	1449	-85.37	20250120	178	19.10	20250409	1590	-86.67	20240531	178	19.10	20250409	0.00	Y	065650	500	533 억		5805033	N	N	0	N	00	N
44	20250509	140543	51	100.00	KOSDAQ		유통	N	N	N	N		N	214	-4	5	-1.83	48764109	228919	91.75	213	218	211	283	153	218	213.02	5.44	0	-6264	226	221	217	212	208	220	211	533	65	500	0	1	1	106681731	228	-0.24	1.29	12	0.21	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1590	-86.54	20240531	178	20.22	20250409	0.00	Y	065650	500	533 억		5805033	N	N	0	N	00	N
45	20250509	130542	51	100.00	KOSDAQ		유통	N	N	N	N		N	212	-6	5	-2.75	47497387	222975	89.37	213	218	211	283	153	218	213.02	5.44	0	-6313	226	221	217	212	208	220	211	533	65	500	0	1	1	106681731	226	-0.24	1.28	12	0.21	-901.00	166.00	1592	20240502	-86.68	178	20250409	19.10	1449	-85.37	20250120	178	19.10	20250409	1590	-86.67	20240531	178	19.10	20250409	0.00	Y	065650	500	533 억		5805033	N	N	0	N	00	N
46	20250509	120543	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	-5	5	-2.29	35109880	164666	66.00	213	218	211	283	153	218	213.22	5.44	0	-9113	226	221	217	212	208	220	211	533	65	500	0	1	1	106681731	227	-0.24	1.28	12	0.15	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1590	-86.60	20240531	178	19.66	20250409	0.00	Y	065650	500	533 억		5805033	N	N	0	N	00	N
47	20250509	110542	51	100.00	KOSDAQ		유통	N	N	N	N		N	212	-6	5	-2.75	32279850	151383	60.67	213	218	211	283	153	218	213.23	5.44	0	-2785	226	221	217	212	208	220	211	533	65	500	0	1	1	106681731	226	-0.24	1.28	12	0.14	-901.00	166.00	1592	20240502	-86.68	178	20250409	19.10	1449	-85.37	20250120	178	19.10	20250409	1590	-86.67	20240531	178	19.10	20250409	0.00	Y	065650	500	533 억		5805033	N	N	0	N	00	N
48	20250509	100544	51	100.00	KOSDAQ		유통	N	N	N	N		N	214	-4	5	-1.83	22896017	107165	42.95	213	218	211	283	153	218	213.65	5.44	0	-5167	226	221	217	212	208	220	211	533	65	500	0	1	1	106681731	228	-0.24	1.29	12	0.10	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1590	-86.54	20240531	178	20.22	20250409	0.00	Y	065650	500	533 억		5805033	N	N	0	N	00	N
49	20250509	090545	51	100.00	KOSDAQ		유통	N	N	N	N		N	215	-3	5	-1.38	497694	2298	0.92	213	218	213	283	153	218	216.58	5.44	0	1304	226	221	217	212	208	220	211	533	65	500	0	1	1	106681731	229	-0.24	1.30	12	0.00	-901.00	166.00	1592	20240502	-86.49	178	20250409	20.79	1449	-85.16	20250120	178	20.79	20250409	1590	-86.48	20240531	178	20.79	20250409	0.00	Y	065650	500	533 억		5805033	N	N	0	N	00	N
50	20250508	160535	51	100.00	KOSDAQ		유통	N	N	N	N		N	218	-1	5	-0.46	54365522	249495	58.49	219	222	213	284	154	219	217.90	5.43	0	4447	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	233	-0.24	1.31	12	0.23	-901.00	166.00	1592	20240502	-86.31	178	20250409	22.47	1449	-84.96	20250120	178	22.47	20250409	1590	-86.29	20240531	178	22.47	20250409	0.00	Y	065650	500	533 억		5796817	N	N	0	N	00	N
51	20250508	150542	51	100.00	KOSDAQ		유통	N	N	N	N		N	217	-2	5	-0.91	52964905	243083	56.99	219	222	213	284	154	219	217.89	5.43	0	108	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	231	-0.24	1.31	12	0.23	-901.00	166.00	1592	20240502	-86.37	178	20250409	21.91	1449	-85.02	20250120	178	21.91	20250409	1590	-86.35	20240531	178	21.91	20250409	0.00	Y	065650	500	533 억		5796817	N	N	0	N	00	N
52	20250508	140541	51	100.00	KOSDAQ		유통	N	N	N	N		N	218	-1	5	-0.46	51413619	235944	55.32	219	222	213	284	154	219	217.91	5.43	0	-1931	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	233	-0.24	1.31	12	0.22	-901.00	166.00	1592	20240502	-86.31	178	20250409	22.47	1449	-84.96	20250120	178	22.47	20250409	1590	-86.29	20240531	178	22.47	20250409	0.00	Y	065650	500	533 억		5796817	N	N	0	N	00	N
53	20250508	130541	51	100.00	KOSDAQ		유통	N	N	N	N		N	220	1	2	0.46	38368084	175528	41.15	219	222	214	284	154	219	218.59	5.43	0	-10610	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	235	-0.24	1.33	12	0.16	-901.00	166.00	1592	20240502	-86.18	178	20250409	23.60	1449	-84.82	20250120	178	23.60	20250409	1590	-86.16	20240531	178	23.60	20250409	0.00	Y	065650	500	533 억		5796817	N	N	0	N	00	N
54	20250508	120539	51	100.00	KOSDAQ		유통	N	N	N	N		N	218	-1	5	-0.46	26526172	121561	28.50	219	222	214	284	154	219	218.21	5.43	0	-2908	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	233	-0.24	1.31	12	0.11	-901.00	166.00	1592	20240502	-86.31	178	20250409	22.47	1449	-84.96	20250120	178	22.47	20250409	1590	-86.29	20240531	178	22.47	20250409	0.00	Y	065650	500	533 억		5796817	N	N	0	N	00	N
55	20250508	110538	51	100.00	KOSDAQ		유통	N	N	N	N		N	218	-1	5	-0.46	22666335	103859	24.35	219	222	214	284	154	219	218.24	5.43	0	-3599	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	233	-0.24	1.31	12	0.10	-901.00	166.00	1592	20240502	-86.31	178	20250409	22.47	1449	-84.96	20250120	178	22.47	20250409	1590	-86.29	20240531	178	22.47	20250409	0.00	Y	065650	500	533 억		5796817	N	N	0	N	00	N
56	20250508	100540	51	100.00	KOSDAQ		유통	N	N	N	N		N	219	0	3	0.00	14197646	65101	15.26	219	222	214	284	154	219	218.09	5.43	0	-1299	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	234	-0.24	1.32	12	0.06	-901.00	166.00	1592	20240502	-86.24	178	20250409	23.03	1449	-84.89	20250120	178	23.03	20250409	1590	-86.23	20240531	178	23.03	20250409	0.00	Y	065650	500	533 억		5796817	N	N	0	N	00	N
57	20250508	090543	51	100.00	KOSDAQ		유통	N	N	N	N		N	219	0	3	0.00	896810	4124	0.97	219	220	214	284	154	219	217.46	5.43	0	1462	224	221	216	213	208	223	215	533	65	500	0	1	1	106681731	234	-0.24	1.32	12	0.00	-901.00	166.00	1592	20240502	-86.24	178	20250409	23.03	1449	-84.89	20250120	178	23.03	20250409	1590	-86.23	20240531	178	23.03	20250409	0.00	Y	065650	500	533 억		5796817	N	N	0	N	00	N
58	20250502	160535	51	100.00	KOSDAQ		유통	N	N	N	N		N	214	-5	5	-2.28	103202045	481251	60.49	219	225	212	284	154	219	214.45	5.48	0	-136847	229	223	219	213	209	227	217	533	65	500	0	1	1	106681731	228	-0.24	1.29	12	0.45	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억		5845053	N	N	0	N	00	N
59	20250502	150540	51	100.00	KOSDAQ		유통	N	N	N	N		N	214	-5	5	-2.28	97336115	453762	57.03	219	225	212	284	154	219	214.51	5.48	0	-116065	229	223	219	213	209	227	217	533	65	500	0	1	1	106681731	228	-0.24	1.29	12	0.43	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억		5845053	N	N	0	N	00	N
60	20250502	140539	51	100.00	KOSDAQ		유통	N	N	N	N		N	213	-6	5	-2.74	73156211	340278	42.77	219	225	212	284	154	219	214.99	5.48	0	-102526	229	223	219	213	209	227	217	533	65	500	0	1	1	106681731	227	-0.24	1.28	12	0.32	-901.00	166.00	1592	20240502	-86.62	178	20250409	19.66	1449	-85.30	20250120	178	19.66	20250409	1592	-86.62	20240502	178	19.66	20250409	0.00	Y	065650	500	533 억		5845053	N	N	0	N	00	N
61	20250502	130539	51	100.00	KOSDAQ		유통	N	N	N	N		N	214	-5	5	-2.28	63050674	292881	36.81	219	225	212	284	154	219	215.28	5.48	0	-94928	229	223	219	213	209	227	217	533	65	500	0	1	1	106681731	228	-0.24	1.29	12	0.27	-901.00	166.00	1592	20240502	-86.56	178	20250409	20.22	1449	-85.23	20250120	178	20.22	20250409	1592	-86.56	20240502	178	20.22	20250409	0.00	Y	065650	500	533 억		5845053	N	N	0	N	00	N
62	20250502	120539	51	100.00	KOSDAQ		유통	N	N	N	N		N	216	-3	5	-1.37	39968937	185283	23.29	219	225	212	284	154	219	215.72	5.48	0	-29720	229	223	219	213	209	227	217	533	65	500	0	1	1	106681731	230	-0.24	1.30	12	0.17	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억		5845053	N	N	0	N	00	N
63	20250502	110539	51	100.00	KOSDAQ		유통	N	N	N	N		N	217	-2	5	-0.91	33181486	153865	19.34	219	225	212	284	154	219	215.65	5.48	0	-5846	229	223	219	213	209	227	217	533	65	500	0	1	1	106681731	231	-0.24	1.31	12	0.14	-901.00	166.00	1592	20240502	-86.37	178	20250409	21.91	1449	-85.02	20250120	178	21.91	20250409	1592	-86.37	20240502	178	21.91	20250409	0.00	Y	065650	500	533 억		5845053	N	N	0	N	00	N
64	20250502	100538	51	100.00	KOSDAQ		유통	N	N	N	N		N	216	-3	5	-1.37	24099390	111679	14.04	219	225	212	284	154	219	215.79	5.48	0	-2252	229	223	219	213	209	227	217	533	65	500	0	1	1	106681731	230	-0.24	1.30	12	0.10	-901.00	166.00	1592	20240502	-86.43	178	20250409	21.35	1449	-85.09	20250120	178	21.35	20250409	1592	-86.43	20240502	178	21.35	20250409	0.00	Y	065650	500	533 억		5845053	N	N	0	N	00	N
65	20250502	090539	51	100.00	KOSDAQ		유통	N	N	N	N		N	223	4	2	1.83	3118159	14136	1.78	219	225	218	284	154	219	220.58	5.48	0	-11027	229	223	219	213	209	227	217	533	65	500	0	1	1	106681731	238	-0.25	1.34	12	0.01	-901.00	166.00	1592	20240502	-85.99	178	20250409	25.28	1449	-84.61	20250120	178	25.28	20250409	1592	-85.99	20240502	178	25.28	20250409	0.00	Y	065650	500	533 억		5845053	N	N	0	N	00	N