KissMeData/065650/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141039	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	215	6	2	2.87	229553472	1081593	109.89	207	220	201	271	147	209	212.24	3.34	104132	227	217	213	203	199	216	202	533	62	500	0	1	1	106681731	229	-6.14	0.33	12	1.01	-35.00	645.00	1592	20240502	-86.49	201	20250331	6.97	1449	-85.16	20250120	201	6.97	20250331	1592	-86.49	20240502	201	6.97	20250331	0.07	Y	065650	500	533 억	3559551	N	N	N	N
3	20250328	160621	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-8	5	-3.69	207034621	976560	57.06	223	223	209	282	152	217	212.01	2.75	18898	239	228	217	206	195	233	211	533	65	500	0	1	1	106681731	223	-5.97	0.32	12	0.92	-35.00	645.00	1592	20240502	-86.87	205	20250324	1.95	1449	-85.58	20250120	205	1.95	20250324	1592	-86.87	20240502	205	1.95	20250324	0.07	N	065650	500	533 억	2932621	N	N	N	N
4	20250328	150625	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	-3	5	-1.38	155565518	730774	42.70	223	223	210	282	152	217	212.88	2.75	6957	239	228	217	206	195	233	211	533	65	500	0	1	1	106681731	228	-6.11	0.33	12	0.69	-35.00	645.00	1592	20240502	-86.56	205	20250324	4.39	1449	-85.23	20250120	205	4.39	20250324	1592	-86.56	20240502	205	4.39	20250324	0.07	N	065650	500	533 억	2932621	N	N	N	N
5	20250328	140626	51	100.00	KOSDAQ		유통	N	N	N	N	N	211	-6	5	-2.76	140846253	661147	38.63	223	223	210	282	152	217	213.03	2.75	12661	239	228	217	206	195	233	211	533	65	500	0	1	1	106681731	225	-6.03	0.33	12	0.62	-35.00	645.00	1592	20240502	-86.75	205	20250324	2.93	1449	-85.44	20250120	205	2.93	20250324	1592	-86.75	20240502	205	2.93	20250324	0.07	N	065650	500	533 억	2932621	N	N	N	N
6	20250328	130625	51	100.00	KOSDAQ		유통	N	N	N	N	N	212	-5	5	-2.30	123550358	579153	33.84	223	223	210	282	152	217	213.33	2.75	20964	239	228	217	206	195	233	211	533	65	500	0	1	1	106681731	226	-6.06	0.33	12	0.54	-35.00	645.00	1592	20240502	-86.68	205	20250324	3.41	1449	-85.37	20250120	205	3.41	20250324	1592	-86.68	20240502	205	3.41	20250324	0.07	N	065650	500	533 억	2932621	N	N	N	N
7	20250328	120624	51	100.00	KOSDAQ		유통	N	N	N	N	N	215	-2	5	-0.92	110848621	519287	30.34	223	223	210	282	152	217	213.46	2.75	24686	239	228	217	206	195	233	211	533	65	500	0	1	1	106681731	229	-6.14	0.33	12	0.49	-35.00	645.00	1592	20240502	-86.49	205	20250324	4.88	1449	-85.16	20250120	205	4.88	20250324	1592	-86.49	20240502	205	4.88	20250324	0.07	N	065650	500	533 억	2932621	N	N	N	N
8	20250328	110621	51	100.00	KOSDAQ		유통	N	N	N	N	N	215	-2	5	-0.92	98404718	460677	26.92	223	223	210	282	152	217	213.61	2.75	25576	239	228	217	206	195	233	211	533	65	500	0	1	1	106681731	229	-6.14	0.33	12	0.43	-35.00	645.00	1592	20240502	-86.49	205	20250324	4.88	1449	-85.16	20250120	205	4.88	20250324	1592	-86.49	20240502	205	4.88	20250324	0.07	N	065650	500	533 억	2932621	N	N	N	N
9	20250328	100625	51	100.00	KOSDAQ		유통	N	N	N	N	N	212	-5	5	-2.30	79507365	372389	21.76	223	223	210	282	152	217	213.51	2.75	11076	239	228	217	206	195	233	211	533	65	500	0	1	1	106681731	226	-6.06	0.33	12	0.35	-35.00	645.00	1592	20240502	-86.68	205	20250324	3.41	1449	-85.37	20250120	205	3.41	20250324	1592	-86.68	20240502	205	3.41	20250324	0.07	N	065650	500	533 억	2932621	N	N	N	N
10	20250328	090630	51	100.00	KOSDAQ		유통	N	N	N	N	N	213	-4	5	-1.84	25594500	118231	6.91	223	223	212	282	152	217	216.48	2.75	-27010	239	228	217	206	195	233	211	533	65	500	0	1	1	106681731	227	-6.09	0.33	12	0.11	-35.00	645.00	1592	20240502	-86.62	205	20250324	3.90	1449	-85.30	20250120	205	3.90	20250324	1592	-86.62	20240502	205	3.90	20250324	0.07	N	065650	500	533 억	2932621	N	N	N	N
11	20250327	161524	51	100.00	KOSDAQ		유통	N	N	N	N	N	217	4	2	1.88	367432288	1711254	74.18	213	228	206	276	150	213	214.72	2.86	-114793	240	226	219	205	198	223	202	533	63	500	0	1	1	106681731	231	-6.20	0.34	12	1.60	-35.00	645.00	1592	20240502	-86.37	205	20250324	5.85	1449	-85.02	20250120	205	5.85	20250324	1592	-86.37	20240502	205	5.85	20250324	0.10	N	065650	500	533 억	3049244	N	N	N	N
12	20250327	150623	51	100.00	KOSDAQ		유통	N	N	N	N	N	218	5	2	2.35	347878080	1621919	70.31	213	228	206	276	150	213	214.49	2.86	-79614	240	226	219	205	198	223	202	533	63	500	0	1	1	106681731	233	-6.23	0.34	12	1.52	-35.00	645.00	1592	20240502	-86.31	205	20250324	6.34	1449	-84.96	20250120	205	6.34	20250324	1592	-86.31	20240502	205	6.34	20250324	0.10	N	065650	500	533 억	3049244	N	N	N	N
13	20250327	140622	51	100.00	KOSDAQ		유통	N	N	N	N	N	215	2	2	0.94	331162659	1544295	66.95	213	228	206	276	150	213	214.44	2.86	-96282	240	226	219	205	198	223	202	533	63	500	0	1	1	106681731	229	-6.14	0.33	12	1.45	-35.00	645.00	1592	20240502	-86.49	205	20250324	4.88	1449	-85.16	20250120	205	4.88	20250324	1592	-86.49	20240502	205	4.88	20250324	0.10	N	065650	500	533 억	3049244	N	N	N	N
14	20250327	130620	51	100.00	KOSDAQ		유통	N	N	N	N	N	217	4	2	1.88	308018632	1437161	62.30	213	228	206	276	150	213	214.32	2.86	-154706	240	226	219	205	198	223	202	533	63	500	0	1	1	106681731	231	-6.20	0.34	12	1.35	-35.00	645.00	1592	20240502	-86.37	205	20250324	5.85	1449	-85.02	20250120	205	5.85	20250324	1592	-86.37	20240502	205	5.85	20250324	0.10	N	065650	500	533 억	3049244	N	N	N	N
15	20250327	120626	51	100.00	KOSDAQ		유통	N	N	N	N	N	212	-1	5	-0.47	193172241	916909	39.75	213	215	206	276	150	213	210.68	2.86	-66431	240	226	219	205	198	223	202	533	63	500	0	1	1	106681731	226	-6.06	0.33	12	0.86	-35.00	645.00	1592	20240502	-86.68	205	20250324	3.41	1449	-85.37	20250120	205	3.41	20250324	1592	-86.68	20240502	205	3.41	20250324	0.10	N	065650	500	533 억	3049244	N	N	N	N
16	20250327	110625	51	100.00	KOSDAQ		유통	N	N	N	N	N	213	0	3	0.00	158141782	750633	32.54	213	215	206	276	150	213	210.68	2.86	-79788	240	226	219	205	198	223	202	533	63	500	0	1	1	106681731	227	-6.09	0.33	12	0.70	-35.00	645.00	1592	20240502	-86.62	205	20250324	3.90	1449	-85.30	20250120	205	3.90	20250324	1592	-86.62	20240502	205	3.90	20250324	0.10	N	065650	500	533 억	3049244	N	N	N	N
17	20250327	100620	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	1	2	0.47	98161357	468291	20.30	213	214	206	276	150	213	209.62	2.86	20771	240	226	219	205	198	223	202	533	63	500	0	1	1	106681731	228	-6.11	0.33	12	0.44	-35.00	645.00	1592	20240502	-86.56	205	20250324	4.39	1449	-85.23	20250120	205	4.39	20250324	1592	-86.56	20240502	205	4.39	20250324	0.10	N	065650	500	533 억	3049244	N	N	N	N
18	20250327	090624	51	100.00	KOSDAQ		유통	N	N	N	N	N	209	-4	5	-1.88	27497718	131853	5.72	213	213	206	276	150	213	208.55	2.86	-561	240	226	219	205	198	223	202	533	63	500	0	1	1	106681731	223	-5.97	0.32	12	0.12	-35.00	645.00	1592	20240502	-86.87	205	20250324	1.95	1449	-85.58	20250120	205	1.95	20250324	1592	-86.87	20240502	205	1.95	20250324	0.10	N	065650	500	533 억	3049244	N	N	N	N
19	20250326	160616	51	100.00	KOSDAQ		유통	N	N	N	N	N	213	-15	5	-6.58	504596782	2294591	42.97	230	233	212	296	160	228	219.91	2.85	-89941	256	242	226	212	196	249	219	533	68	500	0	1	1	106681731	227	-6.09	0.33	12	2.15	-35.00	645.00	1592	20240502	-86.62	205	20250324	3.90	1449	-85.30	20250120	205	3.90	20250324	1592	-86.62	20240502	205	3.90	20250324	0.25	N	065650	500	533 억	3036538	N	N	N	N
20	20250326	150616	51	100.00	KOSDAQ		유통	N	N	N	N	N	214	-14	5	-6.14	483102601	2193659	41.08	230	233	212	296	160	228	220.23	2.85	-90503	256	242	226	212	196	249	219	533	68	500	0	1	1	106681731	228	-6.11	0.33	12	2.06	-35.00	645.00	1592	20240502	-86.56	205	20250324	4.39	1449	-85.23	20250120	205	4.39	20250324	1592	-86.56	20240502	205	4.39	20250324	0.25	N	065650	500	533 억	3036538	N	N	N	N
21	20250326	140617	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	-12	5	-5.26	404334808	1826508	34.21	230	233	213	296	160	228	221.37	2.85	-118226	256	242	226	212	196	249	219	533	68	500	0	1	1	106681731	230	-6.17	0.33	12	1.71	-35.00	645.00	1592	20240502	-86.43	205	20250324	5.37	1449	-85.09	20250120	205	5.37	20250324	1592	-86.43	20240502	205	5.37	20250324	0.25	N	065650	500	533 억	3036538	N	N	N	N
22	20250326	130619	51	100.00	KOSDAQ		유통	N	N	N	N	N	217	-11	5	-4.82	383465610	1730108	32.40	230	233	213	296	160	228	221.64	2.85	-107520	256	242	226	212	196	249	219	533	68	500	0	1	1	106681731	231	-6.20	0.34	12	1.62	-35.00	645.00	1592	20240502	-86.37	205	20250324	5.85	1449	-85.02	20250120	205	5.85	20250324	1592	-86.37	20240502	205	5.85	20250324	0.25	N	065650	500	533 억	3036538	N	N	N	N
23	20250326	120621	51	100.00	KOSDAQ		유통	N	N	N	N	N	219	-9	5	-3.95	324863291	1459319	27.33	230	233	213	296	160	228	222.61	2.85	-129773	256	242	226	212	196	249	219	533	68	500	0	1	1	106681731	234	-6.26	0.34	12	1.37	-35.00	645.00	1592	20240502	-86.24	205	20250324	6.83	1449	-84.89	20250120	205	6.83	20250324	1592	-86.24	20240502	205	6.83	20250324	0.25	N	065650	500	533 억	3036538	N	N	N	N
24	20250326	110619	51	100.00	KOSDAQ		유통	N	N	N	N	N	216	-12	5	-5.26	300909670	1348930	25.26	230	233	213	296	160	228	223.07	2.85	-147426	256	242	226	212	196	249	219	533	68	500	0	1	1	106681731	230	-6.17	0.33	12	1.26	-35.00	645.00	1592	20240502	-86.43	205	20250324	5.37	1449	-85.09	20250120	205	5.37	20250324	1592	-86.43	20240502	205	5.37	20250324	0.25	N	065650	500	533 억	3036538	N	N	N	N
25	20250326	100619	51	100.00	KOSDAQ		유통	N	N	N	N	N	219	-9	5	-3.95	193182041	856578	16.04	230	233	217	296	160	228	225.53	2.85	-124001	256	242	226	212	196	249	219	533	68	500	0	1	1	106681731	234	-6.26	0.34	12	0.80	-35.00	645.00	1592	20240502	-86.24	205	20250324	6.83	1449	-84.89	20250120	205	6.83	20250324	1592	-86.24	20240502	205	6.83	20250324	0.25	N	065650	500	533 억	3036538	N	N	N	N
26	20250326	090619	51	100.00	KOSDAQ		유통	N	N	N	N	N	224	-4	5	-1.75	71529635	313089	5.86	230	233	224	296	160	228	228.46	2.85	-84303	256	242	226	212	196	249	219	533	68	500	0	1	1	106681731	239	-6.40	0.35	12	0.29	-35.00	645.00	1592	20240502	-85.93	205	20250324	9.27	1449	-84.54	20250120	205	9.27	20250324	1592	-85.93	20240502	205	9.27	20250324	0.25	N	065650	500	533 억	3036538	N	N	N	N
27	20250325	160616	51	100.00	KOSDAQ		유통	N	N	N	N	N	228	18	2	8.57	1201778201	5295929	60.05	219	240	210	273	147	210	226.92	2.09	780470	286	247	226	187	166	237	177	533	63	500	0	1	1	106681731	243	-6.51	0.35	12	4.96	-35.00	645.00	1592	20240502	-85.68	205	20250324	11.22	1449	-84.27	20250120	205	11.22	20250324	1592	-85.68	20240502	205	11.22	20250324	0.25	N	065650	500	533 억	2231600	N	N	N	N
28	20250325	150617	51	100.00	KOSDAQ		유통	N	N	N	N	N	228	18	2	8.57	1172255035	5166388	58.58	219	240	210	273	147	210	226.90	2.09	800509	286	247	226	187	166	237	177	533	63	500	0	1	1	106681731	243	-6.51	0.35	12	4.84	-35.00	645.00	1592	20240502	-85.68	205	20250324	11.22	1449	-84.27	20250120	205	11.22	20250324	1592	-85.68	20240502	205	11.22	20250324	0.25	N	065650	500	533 억	2231600	N	N	N	N
29	20250325	140614	51	100.00	KOSDAQ		유통	N	N	N	N	N	231	21	2	10.00	1042910787	4599618	52.16	219	240	210	273	147	210	226.74	2.09	803797	286	247	226	187	166	237	177	533	63	500	0	1	1	106681731	246	-6.60	0.36	12	4.31	-35.00	645.00	1592	20240502	-85.49	205	20250324	12.68	1449	-84.06	20250120	205	12.68	20250324	1592	-85.49	20240502	205	12.68	20250324	0.25	N	065650	500	533 억	2231600	N	N	N	N
30	20250325	130615	51	100.00	KOSDAQ		유통	N	N	N	N	N	227	17	2	8.10	955502679	4219409	47.85	219	240	210	273	147	210	226.45	2.09	659494	286	247	226	187	166	237	177	533	63	500	0	1	1	106681731	242	-6.49	0.35	12	3.96	-35.00	645.00	1592	20240502	-85.74	205	20250324	10.73	1449	-84.33	20250120	205	10.73	20250324	1592	-85.74	20240502	205	10.73	20250324	0.25	N	065650	500	533 억	2231600	N	N	N	N
31	20250325	120614	51	100.00	KOSDAQ		유통	N	N	N	N	N	226	16	2	7.62	893763178	3948955	44.78	219	240	210	273	147	210	226.33	2.09	622516	286	247	226	187	166	237	177	533	63	500	0	1	1	106681731	241	-6.46	0.35	12	3.70	-35.00	645.00	1592	20240502	-85.80	205	20250324	10.24	1449	-84.40	20250120	205	10.24	20250324	1592	-85.80	20240502	205	10.24	20250324	0.25	N	065650	500	533 억	2231600	N	N	N	N
32	20250325	110614	51	100.00	KOSDAQ		유통	N	N	N	N	N	230	20	2	9.52	792985737	3506102	39.76	219	240	210	273	147	210	226.17	2.09	618689	286	247	226	187	166	237	177	533	63	500	0	1	1	106681731	245	-6.57	0.36	12	3.29	-35.00	645.00	1592	20240502	-85.55	205	20250324	12.20	1449	-84.13	20250120	205	12.20	20250324	1592	-85.55	20240502	205	12.20	20250324	0.25	N	065650	500	533 억	2231600	N	N	N	N
33	20250325	100624	51	100.00	KOSDAQ		유통	N	N	N	N	N	223	13	2	6.19	339307162	1540022	17.46	219	235	210	273	147	210	220.33	2.09	301485	286	247	226	187	166	237	177	533	63	500	0	1	1	106681731	238	-6.37	0.35	12	1.44	-35.00	645.00	1592	20240502	-85.99	205	20250324	8.78	1449	-84.61	20250120	205	8.78	20250324	1592	-85.99	20240502	205	8.78	20250324	0.25	N	065650	500	533 억	2231600	N	N	N	N
34	20250325	090619	51	100.00	KOSDAQ		유통	N	N	N	N	N	221	11	2	5.24	116940371	521738	5.92	219	235	218	273	147	210	224.14	2.09	16654	286	247	226	187	166	237	177	533	63	500	0	1	1	106681731	236	-6.31	0.34	12	0.49	-35.00	645.00	1592	20240502	-86.12	205	20250324	7.80	1449	-84.75	20250120	205	7.80	20250324	1592	-86.12	20240502	205	7.80	20250324	0.25	N	065650	500	533 억	2231600	N	N	N	N
35	20250324	160613	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	210	-9	5	-4.11	1968643234	8711595	74.11	230	265	205	284	154	219	226.00	1.74	452455	256	237	223	204	190	230	197	533	65	500	0	1	1	106681731	224	-6.00	0.33	12	8.17	-35.00	645.00	1592	20240502	-86.81	205	20250324	2.44	1449	-85.51	20250120	205	2.44	20250324	1592	-86.81	20240502	205	2.44	20250324	0.25	N	065650	500	533 억	1852138	N	N	N	N
36	20250324	150617	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	213	-6	5	-2.74	1930091600	8528811	72.56	230	265	205	284	154	219	226.30	1.74	391989	256	237	223	204	190	230	197	533	65	500	0	1	1	106681731	227	-6.09	0.33	12	7.99	-35.00	645.00	1592	20240502	-86.62	205	20250324	3.90	1449	-85.30	20250120	205	3.90	20250324	1592	-86.62	20240502	205	3.90	20250324	0.25	N	065650	500	533 억	1852138	N	N	N	N
37	20250324	140617	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	212	-7	5	-3.20	1850280321	8149509	69.33	230	265	205	284	154	219	227.04	1.74	312873	256	237	223	204	190	230	197	533	65	500	0	1	1	106681731	226	-6.06	0.33	12	7.64	-35.00	645.00	1592	20240502	-86.68	205	20250324	3.41	1449	-85.37	20250120	205	3.41	20250324	1592	-86.68	20240502	205	3.41	20250324	0.25	N	065650	500	533 억	1852138	N	N	N	N
38	20250324	130617	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	214	-5	5	-2.28	1792325743	7878326	67.02	230	265	205	284	154	219	227.50	1.74	210602	256	237	223	204	190	230	197	533	65	500	0	1	1	106681731	228	-6.11	0.33	12	7.38	-35.00	645.00	1592	20240502	-86.56	205	20250324	4.39	1449	-85.23	20250120	205	4.39	20250324	1592	-86.56	20240502	205	4.39	20250324	0.25	N	065650	500	533 억	1852138	N	N	N	N
39	20250324	120618	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	209	-10	5	-4.57	1741266480	7639958	64.99	230	265	205	284	154	219	227.92	1.74	231090	256	237	223	204	190	230	197	533	65	500	0	1	1	106681731	223	-5.97	0.32	12	7.16	-35.00	645.00	1592	20240502	-86.87	205	20250324	1.95	1449	-85.58	20250120	205	1.95	20250324	1592	-86.87	20240502	205	1.95	20250324	0.25	N	065650	500	533 억	1852138	N	N	N	N
40	20250324	110617	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	212	-7	5	-3.20	1581507622	6875420	58.49	230	265	209	284	154	219	230.02	1.74	209051	256	237	223	204	190	230	197	533	65	500	0	1	1	106681731	226	-6.06	0.33	12	6.44	-35.00	645.00	1592	20240502	-86.68	209	20250324	1.44	1449	-85.37	20250120	209	1.44	20250324	1592	-86.68	20240502	209	1.44	20250324	0.25	N	065650	500	533 억	1852138	N	N	N	N
41	20250324	100614	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	216	-3	5	-1.37	1332003012	5707586	48.56	230	265	209	284	154	219	233.37	1.74	151692	256	237	223	204	190	230	197	533	65	500	0	1	1	106681731	230	-6.17	0.33	12	5.35	-35.00	645.00	1592	20240502	-86.43	209	20250324	3.35	1449	-85.09	20250120	209	3.35	20250324	1592	-86.43	20240502	209	3.35	20250324	0.25	N	065650	500	533 억	1852138	N	N	N	N
42	20250324	090617	51	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	252	33	2	15.07	312277233	1341916	11.42	230	252	209	284	154	219	232.71	1.74	120019	256	237	223	204	190	230	197	533	65	500	0	1	1	106681731	269	-7.20	0.39	12	1.26	-35.00	645.00	1592	20240502	-84.17	209	20250324	20.57	1449	-82.61	20250120	209	20.57	20250324	1592	-84.17	20240502	209	20.57	20250324	0.25	N	065650	500	533 억	1852138	Y	N	N	N
43	20250321	160632	58	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	219	-79	5	-26.51	2577714521	11754731	1146.47	223	242	209	387	209	298	219.29	1.05	733248	315	306	299	290	283	303	287	533	89	500	210	1	1	106681731	234	-6.26	0.34	12	11.02	-35.00	645.00	1592	20240502	-86.24	209	20250321	4.78	1449	-84.89	20250120	209	4.78	20250321	1592	-86.24	20240502	209	4.78	20250321	0.26	N	065650	500	533 억	1120326	N	N	N	N
44	20250321	150615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	217	-81	5	-27.18	2521495958	11497288	1121.36	223	242	209	387	209	298	219.31	1.05	671418	315	306	299	290	283	303	287	533	89	500	210	1	1	106681731	231	-6.20	0.34	12	10.78	-35.00	645.00	1592	20240502	-86.37	209	20250321	3.83	1449	-85.02	20250120	209	3.83	20250321	1592	-86.37	20240502	209	3.83	20250321	0.26	N	065650	500	533 억	1120326	N	N	N	N
45	20250321	140616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	213	-85	5	-28.52	2366262475	10774378	1050.86	223	242	209	387	209	298	219.62	1.05	515173	315	306	299	290	283	303	287	533	89	500	210	1	1	106681731	227	-6.09	0.33	12	10.10	-35.00	645.00	1592	20240502	-86.62	209	20250321	1.91	1449	-85.30	20250120	209	1.91	20250321	1592	-86.62	20240502	209	1.91	20250321	0.26	N	065650	500	533 억	1120326	N	N	N	N
46	20250321	130616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	218	-80	5	-26.85	2225593487	10120451	987.08	223	242	209	387	209	298	219.91	1.05	485278	315	306	299	290	283	303	287	533	89	500	210	1	1	106681731	233	-6.23	0.34	12	9.49	-35.00	645.00	1592	20240502	-86.31	209	20250321	4.31	1449	-84.96	20250120	209	4.31	20250321	1592	-86.31	20240502	209	4.31	20250321	0.26	N	065650	500	533 억	1120326	N	N	N	N
47	20250321	120617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	219	-79	5	-26.51	2143163393	9747654	950.72	223	242	209	387	209	298	219.86	1.05	403200	315	306	299	290	283	303	287	533	89	500	210	1	1	106681731	234	-6.26	0.34	12	9.14	-35.00	645.00	1592	20240502	-86.24	209	20250321	4.78	1449	-84.89	20250120	209	4.78	20250321	1592	-86.24	20240502	209	4.78	20250321	0.26	N	065650	500	533 억	1120326	N	N	N	N
48	20250321	110616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	214	-84	5	-28.19	2013332948	9154558	892.87	223	242	209	387	209	298	219.93	1.05	419451	315	306	299	290	283	303	287	533	89	500	210	1	1	106681731	228	-6.11	0.33	12	8.58	-35.00	645.00	1592	20240502	-86.56	209	20250321	2.39	1449	-85.23	20250120	209	2.39	20250321	1592	-86.56	20240502	209	2.39	20250321	0.26	N	065650	500	533 억	1120326	N	N	N	N
49	20250321	100617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	212	-86	5	-28.86	1268536351	5788750	564.59	223	242	209	387	209	298	219.14	1.05	520897	315	306	299	290	283	303	287	533	89	500	210	1	1	106681731	226	-6.06	0.33	12	5.43	-35.00	645.00	1592	20240502	-86.68	209	20250321	1.44	1449	-85.37	20250120	209	1.44	20250321	1592	-86.68	20240502	209	1.44	20250321	0.26	N	065650	500	533 억	1120326	N	N	N	N
50	20250321	090620	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	236	-62	5	-20.81	143036704	622531	60.72	223	239	223	387	209	298	229.77	1.05	64774	315	306	299	290	283	303	287	533	89	500	210	1	1	106681731	252	-6.74	0.37	12	0.58	-35.00	645.00	1592	20240502	-85.18	223	20250321	5.83	1449	-83.71	20250120	223	5.83	20250321	1592	-85.18	20240502	223	5.83	20250321	0.26	N	065650	500	533 억	1120326	N	N	N	N
51	20250320	160909	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-8	5	-2.61	302583596	1021693	32.83	303	308	292	397	215	306	296.16	1.08	-96905	363	334	306	277	249	349	292	533	91	500	220	1	1	106681731	318	-8.51	0.46	12	0.96	-35.00	645.00	1592	20240502	-81.28	278	20250319	7.19	1449	-79.43	20250120	278	7.19	20250319	1592	-81.28	20240502	278	7.19	20250319	0.27	N	065650	500	533 억	1154005	N	N	N	N
52	20250320	150615	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	-5	5	-1.63	281638572	951710	30.58	303	308	292	397	215	306	295.93	1.08	-83607	363	334	306	277	249	349	292	533	91	500	220	1	1	106681731	321	-8.60	0.47	12	0.89	-35.00	645.00	1592	20240502	-81.09	278	20250319	8.27	1449	-79.23	20250120	278	8.27	20250319	1592	-81.09	20240502	278	8.27	20250319	0.27	N	065650	500	533 억	1154005	N	N	N	N
53	20250320	140618	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-11	5	-3.59	253730867	857765	27.57	303	308	292	397	215	306	295.80	1.08	-101721	363	334	306	277	249	349	292	533	91	500	220	1	1	106681731	315	-8.43	0.46	12	0.80	-35.00	645.00	1592	20240502	-81.47	278	20250319	6.12	1449	-79.64	20250120	278	6.12	20250319	1592	-81.47	20240502	278	6.12	20250319	0.27	N	065650	500	533 억	1154005	N	N	N	N
54	20250320	130617	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-11	5	-3.59	234584435	792644	25.47	303	308	292	397	215	306	295.95	1.08	-89703	363	334	306	277	249	349	292	533	91	500	220	1	1	106681731	315	-8.43	0.46	12	0.74	-35.00	645.00	1592	20240502	-81.47	278	20250319	6.12	1449	-79.64	20250120	278	6.12	20250319	1592	-81.47	20240502	278	6.12	20250319	0.27	N	065650	500	533 억	1154005	N	N	N	N
55	20250320	120615	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-11	5	-3.59	200910131	677790	21.78	303	308	292	397	215	306	296.42	1.08	-82216	363	334	306	277	249	349	292	533	91	500	220	1	1	106681731	315	-8.43	0.46	12	0.64	-35.00	645.00	1592	20240502	-81.47	278	20250319	6.12	1449	-79.64	20250120	278	6.12	20250319	1592	-81.47	20240502	278	6.12	20250319	0.27	N	065650	500	533 억	1154005	N	N	N	N
56	20250320	110616	57	100.00	KOSDAQ		유통	N	N	N	N	N	293	-13	5	-4.25	179709675	605676	19.46	303	308	292	397	215	306	296.71	1.08	-76404	363	334	306	277	249	349	292	533	91	500	220	1	1	106681731	313	-8.37	0.45	12	0.57	-35.00	645.00	1592	20240502	-81.60	278	20250319	5.40	1449	-79.78	20250120	278	5.40	20250319	1592	-81.60	20240502	278	5.40	20250319	0.27	N	065650	500	533 억	1154005	N	N	N	N
57	20250320	100613	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	-9	5	-2.94	85595762	285918	9.19	303	308	295	397	215	306	299.37	1.08	-59909	363	334	306	277	249	349	292	533	91	500	220	1	1	106681731	317	-8.49	0.46	12	0.27	-35.00	645.00	1592	20240502	-81.34	278	20250319	6.83	1449	-79.50	20250120	278	6.83	20250319	1592	-81.34	20240502	278	6.83	20250319	0.27	N	065650	500	533 억	1154005	N	N	N	N
58	20250320	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	-3	5	-0.98	19958230	65982	2.12	303	308	299	397	215	306	302.48	1.08	12827	363	334	306	277	249	349	292	533	91	500	220	1	1	106681731	323	-8.66	0.47	12	0.06	-35.00	645.00	1592	20240502	-80.97	278	20250319	8.99	1449	-79.09	20250120	278	8.99	20250319	1592	-80.97	20240502	278	8.99	20250319	0.27	N	065650	500	533 억	1154005	N	N	N	N
59	20250319	160613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	306	10	2	3.38	973496587	3106142	334.33	296	335	278	384	208	296	313.41	1.03	12456	312	304	300	292	288	302	290	533	88	500	210	1	1	106681731	326	-8.74	0.47	12	2.91	-35.00	645.00	1592	20240502	-80.78	278	20250319	10.07	1449	-78.88	20250120	278	10.07	20250319	1592	-80.78	20240502	278	10.07	20250319	0.27	N	065650	500	533 억	1101109	N	N	N	N
60	20250319	150614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	309	13	2	4.39	963131375	3072362	330.70	296	335	278	384	208	296	313.48	1.03	5464	312	304	300	292	288	302	290	533	88	500	210	1	1	106681731	330	-8.83	0.48	12	2.88	-35.00	645.00	1592	20240502	-80.59	278	20250319	11.15	1449	-78.67	20250120	278	11.15	20250319	1592	-80.59	20240502	278	11.15	20250319	0.27	N	065650	500	533 억	1101109	N	N	N	N
61	20250319	140615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	305	9	2	3.04	895242578	2850992	306.87	296	335	278	384	208	296	314.01	1.03	-19870	312	304	300	292	288	302	290	533	88	500	210	1	1	106681731	325	-8.71	0.47	12	2.67	-35.00	645.00	1592	20240502	-80.84	278	20250319	9.71	1449	-78.95	20250120	278	9.71	20250319	1592	-80.84	20240502	278	9.71	20250319	0.27	N	065650	500	533 억	1101109	N	N	N	N
62	20250319	130614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	308	12	2	4.05	869605611	2767029	297.83	296	335	278	384	208	296	314.27	1.03	-21212	312	304	300	292	288	302	290	533	88	500	210	1	1	106681731	329	-8.80	0.48	12	2.59	-35.00	645.00	1592	20240502	-80.65	278	20250319	10.79	1449	-78.74	20250120	278	10.79	20250319	1592	-80.65	20240502	278	10.79	20250319	0.27	N	065650	500	533 억	1101109	N	N	N	N
63	20250319	120613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	308	12	2	4.05	844564686	2685122	289.02	296	335	278	384	208	296	314.53	1.03	-11170	312	304	300	292	288	302	290	533	88	500	210	1	1	106681731	329	-8.80	0.48	12	2.52	-35.00	645.00	1592	20240502	-80.65	278	20250319	10.79	1449	-78.74	20250120	278	10.79	20250319	1592	-80.65	20240502	278	10.79	20250319	0.27	N	065650	500	533 억	1101109	N	N	N	N
64	20250319	110613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	305	9	2	3.04	768509521	2435604	262.16	296	335	278	384	208	296	315.53	1.03	41522	312	304	300	292	288	302	290	533	88	500	210	1	1	106681731	325	-8.71	0.47	12	2.28	-35.00	645.00	1592	20240502	-80.84	278	20250319	9.71	1449	-78.95	20250120	278	9.71	20250319	1592	-80.84	20240502	278	9.71	20250319	0.27	N	065650	500	533 억	1101109	N	N	N	N
65	20250319	100614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	324	28	2	9.46	427722222	1358674	146.24	296	334	278	384	208	296	314.81	1.03	157992	312	304	300	292	288	302	290	533	88	500	210	1	1	106681731	346	-9.26	0.50	12	1.27	-35.00	645.00	1592	20240502	-79.65	278	20250319	16.55	1449	-77.64	20250120	278	16.55	20250319	1592	-79.65	20240502	278	16.55	20250319	0.27	N	065650	500	533 억	1101109	N	N	N	N
66	20250319	090616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	296	0	3	0.00	26502906	91303	9.83	296	299	278	384	208	296	290.27	1.03	2505	312	304	300	292	288	302	290	533	88	500	210	1	1	106681731	316	-8.46	0.46	12	0.09	-35.00	645.00	1592	20240502	-81.41	278	20250319	6.47	1449	-79.57	20250120	278	6.47	20250319	1592	-81.41	20240502	278	6.47	20250319	0.27	N	065650	500	533 억	1101109	N	N	N	N
67	20250318	160611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	296	-4	5	-1.33	279549811	928231	64.55	302	308	296	390	210	300	301.17	0.94	100869	352	325	311	284	270	319	278	533	90	500	210	1	1	106681731	316	-8.46	0.46	12	0.87	-35.00	645.00	1592	20240502	-81.41	296	20250318	0.00	1449	-79.57	20250120	296	0.00	20250318	1592	-81.41	20240502	296	0.00	20250318	0.27	N	065650	500	533 억	1005019	N	N	N	N
68	20250318	150614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	297	-3	5	-1.00	267402304	887305	61.70	302	308	296	390	210	300	301.36	0.94	101240	352	325	311	284	270	319	278	533	90	500	210	1	1	106681731	317	-8.49	0.46	12	0.83	-35.00	645.00	1592	20240502	-81.34	296	20250318	0.34	1449	-79.50	20250120	296	0.34	20250318	1592	-81.34	20240502	296	0.34	20250318	0.27	N	065650	500	533 억	1005019	N	N	N	N
69	20250318	140612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	302	2	2	0.67	217447626	719973	50.07	302	308	296	390	210	300	302.02	0.94	91766	352	325	311	284	270	319	278	533	90	500	210	1	1	106681731	322	-8.63	0.47	12	0.67	-35.00	645.00	1592	20240502	-81.03	296	20250318	2.03	1449	-79.16	20250120	296	2.03	20250318	1592	-81.03	20240502	296	2.03	20250318	0.27	N	065650	500	533 억	1005019	N	N	N	N
70	20250318	130611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	302	2	2	0.67	201164998	665866	46.30	302	308	296	390	210	300	302.11	0.94	98004	352	325	311	284	270	319	278	533	90	500	210	1	1	106681731	322	-8.63	0.47	12	0.62	-35.00	645.00	1592	20240502	-81.03	296	20250318	2.03	1449	-79.16	20250120	296	2.03	20250318	1592	-81.03	20240502	296	2.03	20250318	0.27	N	065650	500	533 억	1005019	N	N	N	N
71	20250318	120612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	304	4	2	1.33	180426659	597135	41.52	302	308	296	390	210	300	302.15	0.94	117051	352	325	311	284	270	319	278	533	90	500	210	1	1	106681731	324	-8.69	0.47	12	0.56	-35.00	645.00	1592	20240502	-80.90	296	20250318	2.70	1449	-79.02	20250120	296	2.70	20250318	1592	-80.90	20240502	296	2.70	20250318	0.27	N	065650	500	533 억	1005019	N	N	N	N
72	20250318	110610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	302	2	2	0.67	135223103	447021	31.09	302	308	296	390	210	300	302.50	0.94	115624	352	325	311	284	270	319	278	533	90	500	210	1	1	106681731	322	-8.63	0.47	12	0.42	-35.00	645.00	1592	20240502	-81.03	296	20250318	2.03	1449	-79.16	20250120	296	2.03	20250318	1592	-81.03	20240502	296	2.03	20250318	0.27	N	065650	500	533 억	1005019	N	N	N	N
73	20250318	100613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	303	3	2	1.00	85503120	282400	19.64	302	308	296	390	210	300	302.77	0.94	82035	352	325	311	284	270	319	278	533	90	500	210	1	1	106681731	323	-8.66	0.47	12	0.26	-35.00	645.00	1592	20240502	-80.97	296	20250318	2.36	1449	-79.09	20250120	296	2.36	20250318	1592	-80.97	20240502	296	2.36	20250318	0.27	N	065650	500	533 억	1005019	N	N	N	N
74	20250318	090614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	297	-3	5	-1.00	10458506	34950	2.43	302	304	296	390	210	300	299.24	0.94	4869	352	325	311	284	270	319	278	533	90	500	210	1	1	106681731	317	-8.49	0.46	12	0.03	-35.00	645.00	1592	20240502	-81.34	296	20250318	0.34	1449	-79.50	20250120	296	0.34	20250318	1592	-81.34	20240502	296	0.34	20250318	0.27	N	065650	500	533 억	1005019	N	N	N	N
75	20250317	160610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	300	-19	5	-5.96	433147167	1426175	328.90	319	338	297	414	224	319	303.72	1.02	-77361	337	327	317	307	297	323	303	533	95	500	220	1	1	106681731	320	-8.57	0.47	12	1.34	-35.00	645.00	1592	20240502	-81.16	297	20250317	1.01	1449	-79.30	20250120	297	1.01	20250317	1592	-81.16	20240502	297	1.01	20250317	0.27	N	065650	500	533 억	1083763	N	N	N	N
76	20250317	150609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	300	-19	5	-5.96	403962421	1329106	306.51	319	338	297	414	224	319	303.94	1.02	-77184	337	327	317	307	297	323	303	533	95	500	220	1	1	106681731	320	-8.57	0.47	12	1.25	-35.00	645.00	1592	20240502	-81.16	297	20250317	1.01	1449	-79.30	20250120	297	1.01	20250317	1592	-81.16	20240502	297	1.01	20250317	0.27	N	065650	500	533 억	1083763	N	N	N	N
77	20250317	140611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	300	-19	5	-5.96	329594310	1080535	249.19	319	338	298	414	224	319	305.03	1.02	-68873	337	327	317	307	297	323	303	533	95	500	220	1	1	106681731	320	-8.57	0.47	12	1.01	-35.00	645.00	1592	20240502	-81.16	298	20250317	0.67	1449	-79.30	20250120	298	0.67	20250317	1592	-81.16	20240502	298	0.67	20250317	0.27	N	065650	500	533 억	1083763	N	N	N	N
78	20250317	130609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	302	-17	5	-5.33	231435444	753460	173.76	319	338	299	414	224	319	307.16	1.02	-79118	337	327	317	307	297	323	303	533	95	500	220	1	1	106681731	322	-8.63	0.47	12	0.71	-35.00	645.00	1592	20240502	-81.03	299	20250317	1.00	1449	-79.16	20250120	299	1.00	20250317	1592	-81.03	20240502	299	1.00	20250317	0.27	N	065650	500	533 억	1083763	N	N	N	N
79	20250317	120609	57	100.00	KOSDAQ		유통	N	N	N	N	N	310	-9	5	-2.82	92780056	294488	67.91	319	338	310	414	224	319	315.06	1.02	-86404	337	327	317	307	297	323	303	533	95	500	220	1	1	106681731	331	-8.86	0.48	12	0.28	-35.00	645.00	1592	20240502	-80.53	304	20250306	1.97	1449	-78.61	20250120	304	1.97	20250306	1592	-80.53	20240502	304	1.97	20250306	0.27	N	065650	500	533 억	1083763	N	N	N	N
80	20250317	110611	57	100.00	KOSDAQ		유통	N	N	N	N	N	317	-2	5	-0.63	60607164	191493	44.16	319	338	312	414	224	319	316.50	1.02	-68362	337	327	317	307	297	323	303	533	95	500	220	1	1	106681731	338	-9.06	0.49	12	0.18	-35.00	645.00	1592	20240502	-80.09	304	20250306	4.28	1449	-78.12	20250120	304	4.28	20250306	1592	-80.09	20240502	304	4.28	20250306	0.27	N	065650	500	533 억	1083763	N	N	N	N
81	20250317	100610	57	100.00	KOSDAQ		유통	N	N	N	N	N	315	-4	5	-1.25	36191502	114097	26.31	319	338	312	414	224	319	317.20	1.02	-50909	337	327	317	307	297	323	303	533	95	500	220	1	1	106681731	336	-9.00	0.49	12	0.11	-35.00	645.00	1592	20240502	-80.21	304	20250306	3.62	1449	-78.26	20250120	304	3.62	20250306	1592	-80.21	20240502	304	3.62	20250306	0.27	N	065650	500	533 억	1083763	N	N	N	N
82	20250317	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	325	6	2	1.88	9990243	30879	7.12	319	338	316	414	224	319	323.53	1.02	-21603	337	327	317	307	297	323	303	533	95	500	220	1	1	106681731	347	-9.29	0.50	12	0.03	-35.00	645.00	1592	20240502	-79.59	304	20250306	6.91	1449	-77.57	20250120	304	6.91	20250306	1592	-79.59	20240502	304	6.91	20250306	0.27	N	065650	500	533 억	1083763	N	N	N	N
83	20250314	160608	57	100.00	KOSDAQ		유통	N	N	N	N	N	319	0	3	0.00	137207763	432849	60.26	327	327	307	414	224	319	316.99	0.93	89703	340	329	323	312	306	326	309	533	95	500	220	1	1	106681731	340	-9.11	0.49	12	0.41	-35.00	645.00	1592	20240502	-79.96	304	20250306	4.93	1449	-77.98	20250120	304	4.93	20250306	1592	-79.96	20240502	304	4.93	20250306	0.27	N	065650	500	533 억	996043	N	N	N	N
84	20250314	150612	57	100.00	KOSDAQ		유통	N	N	N	N	N	318	-1	5	-0.31	129726788	409300	56.99	327	327	307	414	224	319	316.95	0.93	94236	340	329	323	312	306	326	309	533	95	500	220	1	1	106681731	339	-9.09	0.49	12	0.38	-35.00	645.00	1592	20240502	-80.03	304	20250306	4.61	1449	-78.05	20250120	304	4.61	20250306	1592	-80.03	20240502	304	4.61	20250306	0.27	N	065650	500	533 억	996043	N	N	N	N
85	20250314	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	318	-1	5	-0.31	91702919	288512	40.17	327	327	307	414	224	319	317.85	0.93	61970	340	329	323	312	306	326	309	533	95	500	220	1	1	106681731	339	-9.09	0.49	12	0.27	-35.00	645.00	1592	20240502	-80.03	304	20250306	4.61	1449	-78.05	20250120	304	4.61	20250306	1592	-80.03	20240502	304	4.61	20250306	0.27	N	065650	500	533 억	996043	N	N	N	N
86	20250314	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	321	2	2	0.63	81016453	255017	35.50	327	327	307	414	224	319	317.69	0.93	73733	340	329	323	312	306	326	309	533	95	500	220	1	1	106681731	342	-9.17	0.50	12	0.24	-35.00	645.00	1592	20240502	-79.84	304	20250306	5.59	1449	-77.85	20250120	304	5.59	20250306	1592	-79.84	20240502	304	5.59	20250306	0.27	N	065650	500	533 억	996043	N	N	N	N
87	20250314	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	320	1	2	0.31	69358470	218695	30.45	327	327	307	414	224	319	317.15	0.93	60090	340	329	323	312	306	326	309	533	95	500	220	1	1	106681731	341	-9.14	0.50	12	0.20	-35.00	645.00	1592	20240502	-79.90	304	20250306	5.26	1449	-77.92	20250120	304	5.26	20250306	1592	-79.90	20240502	304	5.26	20250306	0.27	N	065650	500	533 억	996043	N	N	N	N
88	20250314	110608	57	100.00	KOSDAQ		유통	N	N	N	N	N	319	0	3	0.00	60628363	191463	26.66	327	327	307	414	224	319	316.66	0.93	42355	340	329	323	312	306	326	309	533	95	500	220	1	1	106681731	340	-9.11	0.49	12	0.18	-35.00	645.00	1592	20240502	-79.96	304	20250306	4.93	1449	-77.98	20250120	304	4.93	20250306	1592	-79.96	20240502	304	4.93	20250306	0.27	N	065650	500	533 억	996043	N	N	N	N
89	20250314	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	320	1	2	0.31	27565570	87477	12.18	327	327	307	414	224	319	315.12	0.93	17025	340	329	323	312	306	326	309	533	95	500	220	1	1	106681731	341	-9.14	0.50	12	0.08	-35.00	645.00	1592	20240502	-79.90	304	20250306	5.26	1449	-77.92	20250120	304	5.26	20250306	1592	-79.90	20240502	304	5.26	20250306	0.27	N	065650	500	533 억	996043	N	N	N	N
90	20250314	090611	57	100.00	KOSDAQ		유통	N	N	N	N	N	318	-1	5	-0.31	5910922	18992	2.64	327	327	307	414	224	319	311.23	0.93	-1049	340	329	323	312	306	326	309	533	95	500	220	1	1	106681731	339	-9.09	0.49	12	0.02	-35.00	645.00	1592	20240502	-80.03	304	20250306	4.61	1449	-78.05	20250120	304	4.61	20250306	1592	-80.03	20240502	304	4.61	20250306	0.27	N	065650	500	533 억	996043	N	N	N	N
91	20250313	160604	57	100.00	KOSDAQ		유통	N	N	N	N	N	319	-9	5	-2.74	233804764	718146	67.30	330	334	317	426	230	328	325.57	0.91	-17307	357	342	335	320	313	339	317	533	98	500	230	1	1	106681731	340	-9.11	0.49	12	0.67	-35.00	645.00	1592	20240502	-79.96	304	20250306	4.93	1449	-77.98	20250120	304	4.93	20250306	1592	-79.96	20240502	304	4.93	20250306	0.27	N	065650	500	533 억	973450	N	N	N	N
92	20250313	150605	57	100.00	KOSDAQ		유통	N	N	N	N	N	320	-8	5	-2.44	213722940	655195	61.40	330	334	318	426	230	328	326.20	0.91	-11259	357	342	335	320	313	339	317	533	98	500	230	1	1	106681731	341	-9.14	0.50	12	0.61	-35.00	645.00	1592	20240502	-79.90	304	20250306	5.26	1449	-77.92	20250120	304	5.26	20250306	1592	-79.90	20240502	304	5.26	20250306	0.27	N	065650	500	533 억	973450	N	N	N	N
93	20250313	140605	57	100.00	KOSDAQ		유통	N	N	N	N	N	327	-1	5	-0.30	174721741	534106	50.05	330	334	318	426	230	328	327.13	0.91	5023	357	342	335	320	313	339	317	533	98	500	230	1	1	106681731	349	-9.34	0.51	12	0.50	-35.00	645.00	1592	20240502	-79.46	304	20250306	7.57	1449	-77.43	20250120	304	7.57	20250306	1592	-79.46	20240502	304	7.57	20250306	0.27	N	065650	500	533 억	973450	N	N	N	N
94	20250313	130605	57	100.00	KOSDAQ		유통	N	N	N	N	N	325	-3	5	-0.91	159842379	488245	45.75	330	334	318	426	230	328	327.38	0.91	-942	357	342	335	320	313	339	317	533	98	500	230	1	1	106681731	347	-9.29	0.50	12	0.46	-35.00	645.00	1592	20240502	-79.59	304	20250306	6.91	1449	-77.57	20250120	304	6.91	20250306	1592	-79.59	20240502	304	6.91	20250306	0.27	N	065650	500	533 억	973450	N	N	N	N
95	20250313	120605	57	100.00	KOSDAQ		유통	N	N	N	N	N	326	-2	5	-0.61	119889397	365080	34.21	330	334	318	426	230	328	328.39	0.91	4965	357	342	335	320	313	339	317	533	98	500	230	1	1	106681731	348	-9.31	0.51	12	0.34	-35.00	645.00	1592	20240502	-79.52	304	20250306	7.24	1449	-77.50	20250120	304	7.24	20250306	1592	-79.52	20240502	304	7.24	20250306	0.27	N	065650	500	533 억	973450	N	N	N	N
96	20250313	110604	57	100.00	KOSDAQ		유통	N	N	N	N	N	331	3	2	0.91	91611846	278602	26.11	330	334	318	426	230	328	328.83	0.91	-17629	357	342	335	320	313	339	317	533	98	500	230	1	1	106681731	353	-9.46	0.51	12	0.26	-35.00	645.00	1592	20240502	-79.21	304	20250306	8.88	1449	-77.16	20250120	304	8.88	20250306	1592	-79.21	20240502	304	8.88	20250306	0.27	N	065650	500	533 억	973450	N	N	N	N
97	20250313	100604	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	0	3	0.00	66690431	203182	19.04	330	334	318	426	230	328	328.23	0.91	-13947	357	342	335	320	313	339	317	533	98	500	230	1	1	106681731	350	-9.37	0.51	12	0.19	-35.00	645.00	1592	20240502	-79.40	304	20250306	7.89	1449	-77.36	20250120	304	7.89	20250306	1592	-79.40	20240502	304	7.89	20250306	0.27	N	065650	500	533 억	973450	N	N	N	N
98	20250313	090606	57	100.00	KOSDAQ		유통	N	N	N	N	N	329	1	2	0.30	8344173	25636	2.40	330	333	318	426	230	328	325.49	0.91	-12322	357	342	335	320	313	339	317	533	98	500	230	1	1	106681731	351	-9.40	0.51	12	0.02	-35.00	645.00	1592	20240502	-79.33	304	20250306	8.22	1449	-77.29	20250120	304	8.22	20250306	1592	-79.33	20240502	304	8.22	20250306	0.27	N	065650	500	533 억	973450	N	N	N	N
99	20250312	160602	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	-9	5	-2.67	351835194	1045603	95.82	337	350	328	438	236	337	336.49	1.09	-189071	379	357	336	314	293	369	326	533	101	500	240	1	1	106681731	350	-9.37	0.51	12	0.98	-35.00	645.00	1592	20240502	-79.40	304	20250306	7.89	1449	-77.36	20250120	304	7.89	20250306	1592	-79.40	20240502	304	7.89	20250306	0.28	N	065650	500	533 억	1159161	N	N	N	N
100	20250312	150603	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-5	5	-1.48	303512866	899414	82.42	337	350	330	438	236	337	337.46	1.09	-155804	379	357	336	314	293	369	326	533	101	500	240	1	1	106681731	354	-9.49	0.51	12	0.84	-35.00	645.00	1592	20240502	-79.15	304	20250306	9.21	1449	-77.09	20250120	304	9.21	20250306	1592	-79.15	20240502	304	9.21	20250306	0.28	N	065650	500	533 억	1159161	N	N	N	N
101	20250312	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-2	5	-0.59	272294510	805514	73.82	337	350	330	438	236	337	338.04	1.09	-103198	379	357	336	314	293	369	326	533	101	500	240	1	1	106681731	357	-9.57	0.52	12	0.76	-35.00	645.00	1592	20240502	-78.96	304	20250306	10.20	1449	-76.88	20250120	304	10.20	20250306	1592	-78.96	20240502	304	10.20	20250306	0.28	N	065650	500	533 억	1159161	N	N	N	N
102	20250312	130601	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	3	2	0.89	244762008	723479	66.30	337	350	330	438	236	337	338.31	1.09	-89286	379	357	336	314	293	369	326	533	101	500	240	1	1	106681731	363	-9.71	0.53	12	0.68	-35.00	645.00	1592	20240502	-78.64	304	20250306	11.84	1449	-76.54	20250120	304	11.84	20250306	1592	-78.64	20240502	304	11.84	20250306	0.28	N	065650	500	533 억	1159161	N	N	N	N
103	20250312	120604	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	-3	5	-0.89	210152881	621280	56.93	337	350	330	438	236	337	338.26	1.09	-129027	379	357	336	314	293	369	326	533	101	500	240	1	1	106681731	356	-9.54	0.52	12	0.58	-35.00	645.00	1592	20240502	-79.02	304	20250306	9.87	1449	-76.95	20250120	304	9.87	20250306	1592	-79.02	20240502	304	9.87	20250306	0.28	N	065650	500	533 억	1159161	N	N	N	N
104	20250312	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	0	3	0.00	199545448	589570	54.03	337	350	330	438	236	337	338.46	1.09	-128358	379	357	336	314	293	369	326	533	101	500	240	1	1	106681731	360	-9.63	0.52	12	0.55	-35.00	645.00	1592	20240502	-78.83	304	20250306	10.86	1449	-76.74	20250120	304	10.86	20250306	1592	-78.83	20240502	304	10.86	20250306	0.28	N	065650	500	533 억	1159161	N	N	N	N
105	20250312	100602	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	0	3	0.00	154521068	454321	41.63	337	350	331	438	236	337	340.11	1.09	-62902	379	357	336	314	293	369	326	533	101	500	240	1	1	106681731	360	-9.63	0.52	12	0.43	-35.00	645.00	1592	20240502	-78.83	304	20250306	10.86	1449	-76.74	20250120	304	10.86	20250306	1592	-78.83	20240502	304	10.86	20250306	0.28	N	065650	500	533 억	1159161	N	N	N	N
106	20250312	090604	57	100.00	KOSDAQ		유통	N	N	N	N	N	338	1	2	0.30	4135205	12251	1.12	337	344	335	438	236	337	337.54	1.09	-5261	379	357	336	314	293	369	326	533	101	500	240	1	1	106681731	361	-9.66	0.52	12	0.01	-35.00	645.00	1592	20240502	-78.77	304	20250306	11.18	1449	-76.67	20250120	304	11.18	20250306	1592	-78.77	20240502	304	11.18	20250306	0.28	N	065650	500	533 억	1159161	N	N	N	N
107	20250311	160556	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	10	2	3.06	362466569	1090062	91.02	315	358	315	425	229	327	332.51	1.04	49504	354	340	326	312	298	333	305	533	98	500	230	1	1	106681731	360	-9.63	0.52	12	1.02	-35.00	645.00	1592	20240502	-78.83	304	20250306	10.86	1449	-76.74	20250120	304	10.86	20250306	1592	-78.83	20240502	304	10.86	20250306	0.28	N	065650	500	533 억	1112902	N	N	N	N
108	20250311	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	8	2	2.45	353107365	1062252	88.69	315	358	315	425	229	327	332.41	1.04	40229	354	340	326	312	298	333	305	533	98	500	230	1	1	106681731	357	-9.57	0.52	12	1.00	-35.00	645.00	1592	20240502	-78.96	304	20250306	10.20	1449	-76.88	20250120	304	10.20	20250306	1592	-78.96	20240502	304	10.20	20250306	0.28	N	065650	500	533 억	1112902	N	N	N	N
109	20250311	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	8	2	2.45	337414813	1015482	84.79	315	358	315	425	229	327	332.27	1.04	27695	354	340	326	312	298	333	305	533	98	500	230	1	1	106681731	357	-9.57	0.52	12	0.95	-35.00	645.00	1592	20240502	-78.96	304	20250306	10.20	1449	-76.88	20250120	304	10.20	20250306	1592	-78.96	20240502	304	10.20	20250306	0.28	N	065650	500	533 억	1112902	N	N	N	N
110	20250311	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	5	2	1.53	307551919	925945	77.31	315	358	315	425	229	327	332.15	1.04	-9362	354	340	326	312	298	333	305	533	98	500	230	1	1	106681731	354	-9.49	0.51	12	0.87	-35.00	645.00	1592	20240502	-79.15	304	20250306	9.21	1449	-77.09	20250120	304	9.21	20250306	1592	-79.15	20240502	304	9.21	20250306	0.28	N	065650	500	533 억	1112902	N	N	N	N
111	20250311	120559	57	100.00	KOSDAQ		유통	N	N	N	N	N	327	0	3	0.00	263415151	791316	66.07	315	358	315	425	229	327	332.88	1.04	-50936	354	340	326	312	298	333	305	533	98	500	230	1	1	106681731	349	-9.34	0.51	12	0.74	-35.00	645.00	1592	20240502	-79.46	304	20250306	7.57	1449	-77.43	20250120	304	7.57	20250306	1592	-79.46	20240502	304	7.57	20250306	0.28	N	065650	500	533 억	1112902	N	N	N	N
112	20250311	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	327	0	3	0.00	229215387	686347	57.31	315	358	315	425	229	327	333.96	1.04	-90720	354	340	326	312	298	333	305	533	98	500	230	1	1	106681731	349	-9.34	0.51	12	0.64	-35.00	645.00	1592	20240502	-79.46	304	20250306	7.57	1449	-77.43	20250120	304	7.57	20250306	1592	-79.46	20240502	304	7.57	20250306	0.28	N	065650	500	533 억	1112902	N	N	N	N
113	20250311	100600	57	100.00	KOSDAQ		유통	N	N	N	N	N	326	-1	5	-0.31	207557646	619827	51.75	315	358	315	425	229	327	334.86	1.04	-74718	354	340	326	312	298	333	305	533	98	500	230	1	1	106681731	348	-9.31	0.51	12	0.58	-35.00	645.00	1592	20240502	-79.52	304	20250306	7.24	1449	-77.50	20250120	304	7.24	20250306	1592	-79.52	20240502	304	7.24	20250306	0.28	N	065650	500	533 억	1112902	N	N	N	N
114	20250311	090600	57	100.00	KOSDAQ		유통	N	N	N	N	N	322	-5	5	-1.53	8981974	27935	2.33	315	327	315	425	229	327	321.53	1.04	-7949	354	340	326	312	298	333	305	533	98	500	230	1	1	106681731	344	-9.20	0.50	12	0.03	-35.00	645.00	1592	20240502	-79.77	304	20250306	5.92	1449	-77.78	20250120	304	5.92	20250306	1592	-79.77	20240502	304	5.92	20250306	0.28	N	065650	500	533 억	1112902	N	N	N	N
115	20250310	160554	57	100.00	KOSDAQ		유통	N	N	N	N	N	327	4	2	1.24	387706744	1187627	36.57	328	340	312	419	227	323	326.45	0.90	152592	399	360	340	301	281	380	321	533	96	500	230	1	1	106681731	349	-9.34	0.51	12	1.11	-35.00	645.00	1592	20240502	-79.46	304	20250306	7.57	1449	-77.43	20250120	304	7.57	20250306	1592	-79.46	20240502	304	7.57	20250306	0.28	N	065650	500	533 억	960310	N	N	N	N
116	20250310	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	10	2	3.10	351253714	1076068	33.14	328	340	312	419	227	323	326.42	0.90	150220	399	360	340	301	281	380	321	533	96	500	230	1	1	106681731	355	-9.51	0.52	12	1.01	-35.00	645.00	1592	20240502	-79.08	304	20250306	9.54	1449	-77.02	20250120	304	9.54	20250306	1592	-79.08	20240502	304	9.54	20250306	0.28	N	065650	500	533 억	960310	N	N	N	N
117	20250310	140557	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	12	2	3.72	319238262	980128	30.18	328	340	312	419	227	323	325.71	0.90	115018	399	360	340	301	281	380	321	533	96	500	230	1	1	106681731	357	-9.57	0.52	12	0.92	-35.00	645.00	1592	20240502	-78.96	304	20250306	10.20	1449	-76.88	20250120	304	10.20	20250306	1592	-78.96	20240502	304	10.20	20250306	0.28	N	065650	500	533 억	960310	N	N	N	N
118	20250310	130556	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	7	2	2.17	290473061	893881	27.53	328	340	312	419	227	323	324.96	0.90	115489	399	360	340	301	281	380	321	533	96	500	230	1	1	106681731	352	-9.43	0.51	12	0.84	-35.00	645.00	1592	20240502	-79.27	304	20250306	8.55	1449	-77.23	20250120	304	8.55	20250306	1592	-79.27	20240502	304	8.55	20250306	0.28	N	065650	500	533 억	960310	N	N	N	N
119	20250310	120555	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	9	2	2.79	247619425	764318	23.54	328	340	312	419	227	323	323.97	0.90	44420	399	360	340	301	281	380	321	533	96	500	230	1	1	106681731	354	-9.49	0.51	12	0.72	-35.00	645.00	1592	20240502	-79.15	304	20250306	9.21	1449	-77.09	20250120	304	9.21	20250306	1592	-79.15	20240502	304	9.21	20250306	0.28	N	065650	500	533 억	960310	N	N	N	N
120	20250310	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	324	1	2	0.31	214390486	662657	20.41	328	340	312	419	227	323	323.53	0.90	29631	399	360	340	301	281	380	321	533	96	500	230	1	1	106681731	346	-9.26	0.50	12	0.62	-35.00	645.00	1592	20240502	-79.65	304	20250306	6.58	1449	-77.64	20250120	304	6.58	20250306	1592	-79.65	20240502	304	6.58	20250306	0.28	N	065650	500	533 억	960310	N	N	N	N
121	20250310	100556	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	11	2	3.41	126880998	395901	12.19	328	338	312	419	227	323	320.49	0.90	70930	399	360	340	301	281	380	321	533	96	500	230	1	1	106681731	356	-9.54	0.52	12	0.37	-35.00	645.00	1592	20240502	-79.02	304	20250306	9.87	1449	-76.95	20250120	304	9.87	20250306	1592	-79.02	20240502	304	9.87	20250306	0.28	N	065650	500	533 억	960310	N	N	N	N
122	20250310	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	318	-5	5	-1.55	5956383	18439	0.57	328	328	317	419	227	323	323.03	0.90	-11763	399	360	340	301	281	380	321	533	96	500	230	1	1	106681731	339	-9.09	0.49	12	0.02	-35.00	645.00	1592	20240502	-80.03	304	20250306	4.61	1449	-78.05	20250120	304	4.61	20250306	1592	-80.03	20240502	304	4.61	20250306	0.28	N	065650	500	533 억	960310	N	N	N	N
123	20250307	160553	57	100.00	KOSDAQ		유통	N	N	N	N	N	323	-13	5	-3.87	1106539485	3246243	79.14	320	379	320	436	236	336	340.88	1.25	-374785	402	368	336	302	270	353	287	533	100	500	240	1	1	106681731	345	-9.23	0.50	12	3.04	-35.00	645.00	1592	20240502	-79.71	304	20250306	6.25	1449	-77.71	20250120	304	6.25	20250306	1592	-79.71	20240502	304	6.25	20250306	0.28	N	065650	500	533 억	1331290	N	N	N	N
124	20250307	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	324	-12	5	-3.57	1077610986	3156861	76.96	320	379	320	436	236	336	341.36	1.25	-381673	402	368	336	302	270	353	287	533	100	500	240	1	1	106681731	346	-9.26	0.50	12	2.96	-35.00	645.00	1592	20240502	-79.65	304	20250306	6.58	1449	-77.64	20250120	304	6.58	20250306	1592	-79.65	20240502	304	6.58	20250306	0.28	N	065650	500	533 억	1331290	N	N	N	N
125	20250307	140554	57	100.00	KOSDAQ		유통	N	N	N	N	N	324	-12	5	-3.57	991969227	2890863	70.48	320	379	320	436	236	336	343.14	1.25	-357691	402	368	336	302	270	353	287	533	100	500	240	1	1	106681731	346	-9.26	0.50	12	2.71	-35.00	645.00	1592	20240502	-79.65	304	20250306	6.58	1449	-77.64	20250120	304	6.58	20250306	1592	-79.65	20240502	304	6.58	20250306	0.28	N	065650	500	533 억	1331290	N	N	N	N
126	20250307	130555	57	100.00	KOSDAQ		유통	N	N	N	N	N	325	-11	5	-3.27	948529007	2758067	67.24	320	379	320	436	236	336	343.91	1.25	-343126	402	368	336	302	270	353	287	533	100	500	240	1	1	106681731	347	-9.29	0.50	12	2.59	-35.00	645.00	1592	20240502	-79.59	304	20250306	6.91	1449	-77.57	20250120	304	6.91	20250306	1592	-79.59	20240502	304	6.91	20250306	0.28	N	065650	500	533 억	1331290	N	N	N	N
127	20250307	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	-2	5	-0.60	861819317	2493636	60.79	320	379	320	436	236	336	345.61	1.25	-382512	402	368	336	302	270	353	287	533	100	500	240	1	1	106681731	356	-9.54	0.52	12	2.34	-35.00	645.00	1592	20240502	-79.02	304	20250306	9.87	1449	-76.95	20250120	304	9.87	20250306	1592	-79.02	20240502	304	9.87	20250306	0.28	N	065650	500	533 억	1331290	N	N	N	N
128	20250307	110555	57	100.00	KOSDAQ		유통	N	N	N	N	N	338	2	2	0.60	801933026	2314416	56.42	320	379	320	436	236	336	346.49	1.25	-384928	402	368	336	302	270	353	287	533	100	500	240	1	1	106681731	361	-9.66	0.52	12	2.17	-35.00	645.00	1592	20240502	-78.77	304	20250306	11.18	1449	-76.67	20250120	304	11.18	20250306	1592	-78.77	20240502	304	11.18	20250306	0.28	N	065650	500	533 억	1331290	N	N	N	N
129	20250307	100552	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-1	5	-0.30	755686399	2177052	53.07	320	379	320	436	236	336	347.11	1.25	-417596	402	368	336	302	270	353	287	533	100	500	240	1	1	106681731	357	-9.57	0.52	12	2.04	-35.00	645.00	1592	20240502	-78.96	304	20250306	10.20	1449	-76.88	20250120	304	10.20	20250306	1592	-78.96	20240502	304	10.20	20250306	0.28	N	065650	500	533 억	1331290	N	N	N	N
130	20250307	090556	57	100.00	KOSDAQ		유통	N	N	N	N	N	345	9	2	2.68	28130905	84837	2.07	320	345	320	436	236	336	331.59	1.25	43800	402	368	336	302	270	353	287	533	100	500	240	1	1	106681731	368	-9.86	0.53	12	0.08	-35.00	645.00	1592	20240502	-78.33	304	20250306	13.49	1449	-76.19	20250120	304	13.49	20250306	1592	-78.33	20240502	304	13.49	20250306	0.28	N	065650	500	533 억	1331290	N	N	N	N
131	20250306	160552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	336	-28	5	-7.69	1293598260	4018021	459.52	370	370	304	473	255	364	321.89	0.61	681688	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	358	-9.60	0.52	12	3.77	-35.00	645.00	1592	20240502	-78.89	304	20250306	10.53	1449	-76.81	20250120	304	10.53	20250306	1592	-78.89	20240502	304	10.53	20250306	0.28	N	065650	500	533 억	648267	N	N	N	N
132	20250306	150551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	323	-41	5	-11.26	1213502707	3777102	431.97	370	370	304	473	255	364	321.28	0.61	700645	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	345	-9.23	0.50	12	3.54	-35.00	645.00	1592	20240502	-79.71	304	20250306	6.25	1449	-77.71	20250120	304	6.25	20250306	1592	-79.71	20240502	304	6.25	20250306	0.28	N	065650	500	533 억	648267	N	N	N	N
133	20250306	140550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	319	-45	5	-12.36	1116118540	3473796	397.28	370	370	304	473	255	364	321.30	0.61	657044	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	340	-9.11	0.49	12	3.26	-35.00	645.00	1592	20240502	-79.96	304	20250306	4.93	1449	-77.98	20250120	304	4.93	20250306	1592	-79.96	20240502	304	4.93	20250306	0.28	N	065650	500	533 억	648267	N	N	N	N
134	20250306	130552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	320	-44	5	-12.09	923474944	2866438	327.82	370	370	304	473	255	364	322.17	0.61	533403	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	341	-9.14	0.50	12	2.69	-35.00	645.00	1592	20240502	-79.90	304	20250306	5.26	1449	-77.92	20250120	304	5.26	20250306	1592	-79.90	20240502	304	5.26	20250306	0.28	N	065650	500	533 억	648267	N	N	N	N
135	20250306	120551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	317	-47	5	-12.91	789323533	2444296	279.54	370	370	304	473	255	364	322.92	0.61	515105	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	338	-9.06	0.49	12	2.29	-35.00	645.00	1592	20240502	-80.09	304	20250306	4.28	1449	-78.12	20250120	304	4.28	20250306	1592	-80.09	20240502	304	4.28	20250306	0.28	N	065650	500	533 억	648267	N	N	N	N
136	20250306	110548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	310	-54	5	-14.84	600182081	1848402	211.39	370	370	304	473	255	364	324.70	0.61	451878	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	331	-8.86	0.48	12	1.73	-35.00	645.00	1592	20240502	-80.53	304	20250306	1.97	1449	-78.61	20250120	304	1.97	20250306	1592	-80.53	20240502	304	1.97	20250306	0.28	N	065650	500	533 억	648267	N	N	N	N
137	20250306	100550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	341	-23	5	-6.32	113134851	323229	36.97	370	370	340	473	255	364	350.01	0.61	23864	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	364	-9.74	0.53	12	0.30	-35.00	645.00	1592	20240502	-78.58	340	20250306	0.29	1449	-76.47	20250120	340	0.29	20250306	1592	-78.58	20240502	340	0.29	20250306	0.28	N	065650	500	533 억	648267	N	N	N	N
138	20250306	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	357	-7	5	-1.92	7710738	21434	2.45	370	370	357	473	255	364	359.74	0.61	9429	388	375	360	347	332	368	340	533	109	500	260	1	1	106681731	381	-10.20	0.55	12	0.02	-35.00	645.00	1592	20240502	-77.58	345	20250305	3.48	1449	-75.36	20250120	345	3.48	20250305	1592	-77.58	20240502	345	3.48	20250305	0.28	N	065650	500	533 억	648267	N	N	N	N
139	20250305	160545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	364	-1	5	-0.27	311659557	869635	68.90	367	373	345	474	256	365	358.38	0.47	152544	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	388	-10.40	0.56	12	0.82	-35.00	645.00	1592	20240502	-77.14	345	20250305	5.51	1449	-74.88	20250120	345	5.51	20250305	1592	-77.14	20240502	345	5.51	20250305	0.28	N	065650	500	533 억	497348	N	N	N	N
140	20250305	150547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	357	-8	5	-2.19	297534790	830365	65.79	367	373	345	474	256	365	358.32	0.47	130562	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	381	-10.20	0.55	12	0.78	-35.00	645.00	1592	20240502	-77.58	345	20250305	3.48	1449	-75.36	20250120	345	3.48	20250305	1592	-77.58	20240502	345	3.48	20250305	0.28	N	065650	500	533 억	497348	N	N	N	N
141	20250305	140546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	358	-7	5	-1.92	262190235	730992	57.91	367	373	345	474	256	365	358.68	0.47	106409	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	382	-10.23	0.56	12	0.69	-35.00	645.00	1592	20240502	-77.51	345	20250305	3.77	1449	-75.29	20250120	345	3.77	20250305	1592	-77.51	20240502	345	3.77	20250305	0.28	N	065650	500	533 억	497348	N	N	N	N
142	20250305	130544	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	360	-5	5	-1.37	181387799	501991	39.77	367	373	349	474	256	365	361.34	0.47	73604	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	384	-10.29	0.56	12	0.47	-35.00	645.00	1592	20240502	-77.39	349	20250305	3.15	1449	-75.16	20250120	349	3.15	20250305	1592	-77.39	20240502	349	3.15	20250305	0.28	N	065650	500	533 억	497348	N	N	N	N
143	20250305	120547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	363	-2	5	-0.55	120612969	331666	26.28	367	373	354	474	256	365	363.66	0.47	42526	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	387	-10.37	0.56	12	0.31	-35.00	645.00	1592	20240502	-77.20	354	20250305	2.54	1449	-74.95	20250120	354	2.54	20250305	1592	-77.20	20240502	354	2.54	20250305	0.28	N	065650	500	533 억	497348	N	N	N	N
144	20250305	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	367	2	2	0.55	58620775	159584	12.64	367	373	361	474	256	365	367.33	0.47	30208	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	392	-10.49	0.57	12	0.15	-35.00	645.00	1592	20240502	-76.95	356	20250304	3.09	1449	-74.67	20250120	356	3.09	20250304	1592	-76.95	20240502	356	3.09	20250304	0.28	N	065650	500	533 억	497348	N	N	N	N
145	20250305	100546	57	100.00	KOSDAQ		유통	N	N	N	N	N	371	6	2	1.64	44097275	120003	9.51	367	373	361	474	256	365	367.47	0.47	22157	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	396	-10.60	0.58	12	0.11	-35.00	645.00	1592	20240502	-76.70	356	20250304	4.21	1449	-74.40	20250120	356	4.21	20250304	1592	-76.70	20240502	356	4.21	20250304	0.28	N	065650	500	533 억	497348	N	N	N	N
146	20250305	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	365	0	3	0.00	7199254	19448	1.54	367	373	365	474	256	365	370.18	0.47	-4065	411	388	372	349	333	380	341	533	109	500	260	1	1	106681731	389	-10.43	0.57	12	0.02	-35.00	645.00	1592	20240502	-77.07	356	20250304	2.53	1449	-74.81	20250120	356	2.53	20250304	1592	-77.07	20240502	356	2.53	20250304	0.28	N	065650	500	533 억	497348	N	N	N	N
147	20250304	160539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	365	-30	5	-7.59	468910579	1259358	236.65	391	395	356	513	277	395	372.35	0.44	23970	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	389	-10.43	0.57	12	1.18	-35.00	645.00	1592	20240502	-77.07	356	20250304	2.53	1449	-74.81	20250120	356	2.53	20250304	1592	-77.07	20240502	356	2.53	20250304	0.28	N	065650	500	533 억	472741	N	N	N	N
148	20250304	150536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	363	-32	5	-8.10	442623948	1187577	223.16	391	395	356	513	277	395	372.71	0.44	52277	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	387	-10.37	0.56	12	1.11	-35.00	645.00	1592	20240502	-77.20	356	20250304	1.97	1449	-74.95	20250120	356	1.97	20250304	1592	-77.20	20240502	356	1.97	20250304	0.28	N	065650	500	533 억	472741	N	N	N	N
149	20250304	140540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	365	-30	5	-7.59	334648504	888287	166.92	391	395	359	513	277	395	376.73	0.44	7979	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	389	-10.43	0.57	12	0.83	-35.00	645.00	1592	20240502	-77.07	359	20250304	1.67	1449	-74.81	20250120	359	1.67	20250304	1592	-77.07	20240502	359	1.67	20250304	0.28	N	065650	500	533 억	472741	N	N	N	N
150	20250304	130538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	368	-27	5	-6.84	250821265	659743	123.98	391	395	368	513	277	395	380.18	0.44	-7517	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	393	-10.51	0.57	12	0.62	-35.00	645.00	1592	20240502	-76.88	368	20250304	0.00	1449	-74.60	20250120	368	0.00	20250304	1592	-76.88	20240502	368	0.00	20250304	0.28	N	065650	500	533 억	472741	N	N	N	N
151	20250304	120536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	380	-15	5	-3.80	160307859	418473	78.64	391	395	375	513	277	395	383.08	0.44	-12458	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	405	-10.86	0.59	12	0.39	-35.00	645.00	1592	20240502	-76.13	375	20250304	1.33	1449	-73.78	20250120	375	1.33	20250304	1592	-76.13	20240502	375	1.33	20250304	0.28	N	065650	500	533 억	472741	N	N	N	N
152	20250304	110539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	381	-14	5	-3.54	130058127	338839	63.67	391	395	375	513	277	395	383.83	0.44	-20148	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	406	-10.89	0.59	12	0.32	-35.00	645.00	1592	20240502	-76.07	375	20250304	1.60	1449	-73.71	20250120	375	1.60	20250304	1592	-76.07	20240502	375	1.60	20250304	0.28	N	065650	500	533 억	472741	N	N	N	N
153	20250304	100535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	379	-16	5	-4.05	106120643	276519	51.96	391	395	375	513	277	395	383.77	0.44	-20915	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	404	-10.83	0.59	12	0.26	-35.00	645.00	1592	20240502	-76.19	375	20250304	1.07	1449	-73.84	20250120	375	1.07	20250304	1592	-76.19	20240502	375	1.07	20250304	0.28	N	065650	500	533 억	472741	N	N	N	N
154	20250304	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	-1	5	-0.25	5451890	13884	2.61	391	395	391	513	277	395	392.67	0.44	-1646	411	403	396	388	381	407	392	533	118	500	280	1	1	106681731	420	-11.26	0.61	12	0.01	-35.00	645.00	1592	20240502	-75.25	383	20250226	2.87	1449	-72.81	20250120	383	2.87	20250226	1592	-75.25	20240502	383	2.87	20250226	0.28	N	065650	500	533 억	472741	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History