KissMeData/080010/price/prices-20250401.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

Files

ened 0849d5ccdc Update 2025-04-19 11201 candle_day

2025-04-19 22:37:44 +09:00

46 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250418	160628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	30	2	0.57	32174020	6094	169.47	5270	5310	5250	6850	3690	5270	5279.62	1.59	5	5316	5292	5266	5242	5216	5295	5245	50	1580	500	3890	10	1	9835071	521	4.62	0.40	12	0.06	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	1.03	Y	080010	500	50 억	156132	N	N	0	N	N
3	20250418	150636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	40	2	0.76	31160860	5903	164.15	5270	5310	5250	6850	3690	5270	5278.82	1.59	5	5316	5292	5266	5242	5216	5295	5245	50	1580	500	3890	10	1	9835071	522	4.63	0.40	12	0.06	1147.00	13395.00	6400	20240712	-17.03	4825	20241209	10.05	5560	-4.50	20250228	5070	4.73	20250103	6400	-17.03	20240712	4825	10.05	20241209	1.03	Y	080010	500	50 억	156132	N	N	0	N	N
4	20250418	140639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	30	2	0.57	26132590	4953	137.74	5270	5310	5250	6850	3690	5270	5276.11	1.59	-18	5316	5292	5266	5242	5216	5295	5245	50	1580	500	3890	10	1	9835071	521	4.62	0.40	12	0.05	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	1.03	Y	080010	500	50 억	156132	N	N	0	N	N
5	20250418	130637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	30	2	0.57	23026790	4367	121.44	5270	5300	5250	6850	3690	5270	5272.91	1.59	-30	5316	5292	5266	5242	5216	5295	5245	50	1580	500	3890	10	1	9835071	521	4.62	0.40	12	0.04	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	1.03	Y	080010	500	50 억	156132	N	N	0	N	N
6	20250418	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	20	2	0.38	20653940	3919	108.98	5270	5290	5250	6850	3690	5270	5270.21	1.59	-30	5316	5292	5266	5242	5216	5295	5245	50	1580	500	3890	10	1	9835071	520	4.61	0.39	12	0.04	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.03	Y	080010	500	50 억	156132	N	N	0	N	N
7	20250418	110639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-10	5	-0.19	19343280	3671	102.09	5270	5280	5250	6850	3690	5270	5269.21	1.59	-29	5316	5292	5266	5242	5216	5295	5245	50	1580	500	3890	10	1	9835071	517	4.59	0.39	12	0.04	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.03	Y	080010	500	50 억	156132	N	N	0	N	N
8	20250418	100638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	0	3	0.00	6712820	1274	35.43	5270	5280	5250	6850	3690	5270	5269.09	1.59	-29	5316	5292	5266	5242	5216	5295	5245	50	1580	500	3890	10	1	9835071	518	4.59	0.39	12	0.01	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	1.03	Y	080010	500	50 억	156132	N	N	0	N	N
9	20250418	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-20	5	-0.38	693350	132	3.67	5270	5270	5250	6850	3690	5270	5252.65	1.59	-29	5316	5292	5266	5242	5216	5295	5245	50	1580	500	3890	10	1	9835071	516	4.58	0.39	12	0.00	1147.00	13395.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	1.03	Y	080010	500	50 억	156132	N	N	0	N	N
10	20250417	160632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	0	3	0.00	18936380	3596	122.98	5270	5290	5240	6850	3690	5270	5265.96	1.59	-48	5316	5292	5266	5242	5216	5305	5255	50	1580	500	3890	10	1	9835071	518	4.59	0.39	12	0.04	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	1.03	Y	080010	500	50 억	156180	N	N	0	N	N
11	20250417	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	17937310	3407	116.52	5270	5290	5240	6850	3690	5270	5264.84	1.59	-8	5316	5292	5266	5242	5216	5305	5255	50	1580	500	3890	10	1	9835071	519	4.60	0.39	12	0.03	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.03	Y	080010	500	50 억	156180	N	N	0	N	N
12	20250417	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	16858430	3203	109.54	5270	5280	5240	6850	3690	5270	5263.33	1.59	-8	5316	5292	5266	5242	5216	5305	5255	50	1580	500	3890	10	1	9835071	519	4.60	0.39	12	0.03	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.03	Y	080010	500	50 억	156180	N	N	0	N	N
13	20250417	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	13960260	2654	90.77	5270	5280	5240	6850	3690	5270	5260.08	1.59	-8	5316	5292	5266	5242	5216	5305	5255	50	1580	500	3890	10	1	9835071	519	4.60	0.39	12	0.03	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.03	Y	080010	500	50 억	156180	N	N	0	N	N
14	20250417	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	8078720	1536	52.53	5270	5280	5240	6850	3690	5270	5259.58	1.59	-8	5316	5292	5266	5242	5216	5305	5255	50	1580	500	3890	10	1	9835071	519	4.60	0.39	12	0.02	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.03	Y	080010	500	50 억	156180	N	N	0	N	N
15	20250417	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-10	5	-0.19	6220540	1184	40.49	5270	5280	5240	6850	3690	5270	5253.83	1.59	-8	5316	5292	5266	5242	5216	5305	5255	50	1580	500	3890	10	1	9835071	517	4.59	0.39	12	0.01	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.03	Y	080010	500	50 억	156180	N	N	0	N	N
16	20250417	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-30	5	-0.57	3846380	732	25.03	5270	5280	5240	6850	3690	5270	5254.62	1.59	-6	5316	5292	5266	5242	5216	5305	5255	50	1580	500	3890	10	1	9835071	515	4.57	0.39	12	0.01	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	1.03	Y	080010	500	50 억	156180	N	N	0	N	N
17	20250417	090640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	0	3	0.00	678640	129	4.41	5270	5270	5260	6850	3690	5270	5260.78	1.59	0	5316	5292	5266	5242	5216	5305	5255	50	1580	500	3890	10	1	9835071	518	4.59	0.39	12	0.00	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	1.03	Y	080010	500	50 억	156180	N	N	0	N	N
18	20250416	160630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	10	2	0.19	15376420	2924	34.69	5260	5290	5240	6830	3690	5260	5257.72	1.59	373	5326	5292	5226	5192	5126	5310	5210	50	1570	500	3890	10	1	9835071	518	4.59	0.39	12	0.03	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	1.01	Y	080010	500	50 억	156201	N	N	0	N	N
19	20250416	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	0	3	0.00	12521980	2382	28.26	5260	5290	5240	6830	3690	5260	5256.92	1.59	373	5326	5292	5226	5192	5126	5310	5210	50	1570	500	3890	10	1	9835071	517	4.59	0.39	12	0.02	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.01	Y	080010	500	50 억	156201	N	N	0	N	N
20	20250416	140637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	0	3	0.00	11217510	2134	25.31	5260	5290	5240	6830	3690	5260	5256.57	1.59	373	5326	5292	5226	5192	5126	5310	5210	50	1570	500	3890	10	1	9835071	517	4.59	0.39	12	0.02	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.01	Y	080010	500	50 억	156201	N	N	0	N	N
21	20250416	130636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-10	5	-0.19	10513990	2000	23.72	5260	5290	5240	6830	3690	5260	5256.99	1.59	373	5326	5292	5226	5192	5126	5310	5210	50	1570	500	3890	10	1	9835071	516	4.58	0.39	12	0.02	1147.00	13395.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	1.01	Y	080010	500	50 억	156201	N	N	0	N	N
22	20250416	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-20	5	-0.38	9863180	1876	22.25	5260	5290	5240	6830	3690	5260	5257.56	1.59	373	5326	5292	5226	5192	5126	5310	5210	50	1570	500	3890	10	1	9835071	515	4.57	0.39	12	0.02	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	1.01	Y	080010	500	50 억	156201	N	N	0	N	N
23	20250416	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	0	3	0.00	8549550	1626	19.29	5260	5290	5240	6830	3690	5260	5258.03	1.59	374	5326	5292	5226	5192	5126	5310	5210	50	1570	500	3890	10	1	9835071	517	4.59	0.39	12	0.02	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.01	Y	080010	500	50 억	156201	N	N	0	N	N
24	20250416	100636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-10	5	-0.19	6862870	1305	15.48	5260	5280	5240	6830	3690	5260	5258.90	1.59	374	5326	5292	5226	5192	5126	5310	5210	50	1570	500	3890	10	1	9835071	516	4.58	0.39	12	0.01	1147.00	13395.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	1.01	Y	080010	500	50 억	156201	N	N	0	N	N
25	20250416	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	0	3	0.00	2567700	488	5.79	5260	5270	5260	6830	3690	5260	5261.68	1.59	358	5326	5292	5226	5192	5126	5310	5210	50	1570	500	3890	10	1	9835071	517	4.59	0.39	12	0.00	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.01	Y	080010	500	50 억	156201	N	N	0	N	N
26	20250415	160629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	70	2	1.35	44028180	8430	42.49	5190	5260	5160	6740	3640	5190	5222.78	1.59	-314	5303	5246	5183	5126	5063	5215	5095	50	1550	500	3840	10	1	9835071	517	4.59	0.39	12	0.09	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.96	Y	080010	500	50 억	156317	N	N	0	N	N
27	20250415	150635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	40	2	0.77	35470580	6803	34.29	5190	5250	5160	6740	3640	5190	5213.96	1.59	-199	5303	5246	5183	5126	5063	5215	5095	50	1550	500	3840	10	1	9835071	514	4.56	0.39	12	0.07	1147.00	13395.00	6400	20240712	-18.28	4825	20241209	8.39	5560	-5.94	20250228	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.96	Y	080010	500	50 억	156317	N	N	0	N	N
28	20250415	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	40	2	0.77	32072180	6151	31.01	5190	5250	5160	6740	3640	5190	5214.14	1.59	-207	5303	5246	5183	5126	5063	5215	5095	50	1550	500	3840	10	1	9835071	514	4.56	0.39	12	0.06	1147.00	13395.00	6400	20240712	-18.28	4825	20241209	8.39	5560	-5.94	20250228	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.96	Y	080010	500	50 억	156317	N	N	0	N	N
29	20250415	130635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	40	2	0.77	19987290	3833	19.32	5190	5250	5160	6740	3640	5190	5214.53	1.59	-288	5303	5246	5183	5126	5063	5215	5095	50	1550	500	3840	10	1	9835071	514	4.56	0.39	12	0.04	1147.00	13395.00	6400	20240712	-18.28	4825	20241209	8.39	5560	-5.94	20250228	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.96	Y	080010	500	50 억	156317	N	N	0	N	N
30	20250415	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	50	2	0.96	15741680	3022	15.23	5190	5240	5160	6740	3640	5190	5209.03	1.59	-288	5303	5246	5183	5126	5063	5215	5095	50	1550	500	3840	10	1	9835071	515	4.57	0.39	12	0.03	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.96	Y	080010	500	50 억	156317	N	N	0	N	N
31	20250415	110636	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	40	2	0.77	12247390	2354	11.87	5190	5230	5160	6740	3640	5190	5202.80	1.59	-288	5303	5246	5183	5126	5063	5215	5095	50	1550	500	3840	10	1	9835071	514	4.56	0.39	12	0.02	1147.00	13395.00	6400	20240712	-18.28	4825	20241209	8.39	5560	-5.94	20250228	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.96	Y	080010	500	50 억	156317	N	N	0	N	N
32	20250415	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	0	3	0.00	6099690	1175	5.92	5190	5210	5160	6740	3640	5190	5191.23	1.59	-298	5303	5246	5183	5126	5063	5215	5095	50	1550	500	3840	10	1	9835071	510	4.52	0.39	12	0.01	1147.00	13395.00	6400	20240712	-18.91	4825	20241209	7.56	5560	-6.65	20250228	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.96	Y	080010	500	50 억	156317	N	N	0	N	N
33	20250415	090638	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-10	5	-0.19	1410980	272	1.37	5190	5190	5180	6740	3640	5190	5187.43	1.59	-77	5303	5246	5183	5126	5063	5215	5095	50	1550	500	3840	10	1	9835071	509	4.52	0.39	12	0.00	1147.00	13395.00	6400	20240712	-19.06	4825	20241209	7.36	5560	-6.83	20250228	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.96	Y	080010	500	50 억	156317	N	N	0	N	N
34	20250414	160628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-40	5	-0.76	99849310	19364	78.24	5230	5240	5120	6790	3670	5230	5156.44	1.59	374	5303	5266	5223	5186	5143	5245	5165	50	1560	500	3870	10	1	9835071	510	4.52	0.39	12	0.20	1147.00	13395.00	6400	20240712	-18.91	4825	20241209	7.56	5560	-6.65	20250228	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.95	Y	080010	500	50 억	156134	N	N	113	N	N
35	20250414	150633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-60	5	-1.15	99527750	19302	77.99	5230	5240	5120	6790	3670	5230	5156.34	1.59	380	5303	5266	5223	5186	5143	5245	5165	50	1560	500	3870	10	1	9835071	508	4.51	0.39	12	0.20	1147.00	13395.00	6400	20240712	-19.22	4825	20241209	7.15	5560	-7.01	20250228	5070	1.97	20250103	6400	-19.22	20240712	4825	7.15	20241209	0.95	Y	080010	500	50 억	156134	N	N	113	N	N
36	20250414	140631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-30	5	-0.57	92478830	17944	72.50	5230	5240	5120	6790	3670	5230	5153.75	1.59	363	5303	5266	5223	5186	5143	5245	5165	50	1560	500	3870	10	1	9835071	511	4.53	0.39	12	0.18	1147.00	13395.00	6400	20240712	-18.75	4825	20241209	7.77	5560	-6.47	20250228	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.95	Y	080010	500	50 억	156134	N	N	113	N	N
37	20250414	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-50	5	-0.96	90371600	17538	70.86	5230	5240	5120	6790	3670	5230	5152.90	1.59	646	5303	5266	5223	5186	5143	5245	5165	50	1560	500	3870	10	1	9835071	509	4.52	0.39	12	0.18	1147.00	13395.00	6400	20240712	-19.06	4825	20241209	7.36	5560	-6.83	20250228	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.95	Y	080010	500	50 억	156134	N	N	113	N	N
38	20250414	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-50	5	-0.96	69640050	13521	54.63	5230	5240	5120	6790	3670	5230	5150.51	1.59	1221	5303	5266	5223	5186	5143	5245	5165	50	1560	500	3870	10	1	9835071	509	4.52	0.39	12	0.14	1147.00	13395.00	6400	20240712	-19.06	4825	20241209	7.36	5560	-6.83	20250228	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.95	Y	080010	500	50 억	156134	N	N	113	N	N
39	20250414	110629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-50	5	-0.96	66739060	12960	52.36	5230	5240	5120	6790	3670	5230	5149.62	1.59	1216	5303	5266	5223	5186	5143	5245	5165	50	1560	500	3870	10	1	9835071	509	4.52	0.39	12	0.13	1147.00	13395.00	6400	20240712	-19.06	4825	20241209	7.36	5560	-6.83	20250228	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.95	Y	080010	500	50 억	156134	N	N	113	N	N
40	20250414	100631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	-90	5	-1.72	57537770	11174	45.15	5230	5240	5120	6790	3670	5230	5149.25	1.59	2610	5303	5266	5223	5186	5143	5245	5165	50	1560	500	3870	10	1	9835071	506	4.48	0.38	12	0.11	1147.00	13395.00	6400	20240712	-19.69	4825	20241209	6.53	5560	-7.55	20250228	5070	1.38	20250103	6400	-19.69	20240712	4825	6.53	20241209	0.95	Y	080010	500	50 억	156134	N	N	113	N	N
41	20250414	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	1129680	216	0.87	5230	5230	5230	6790	3670	5230	5230.00	1.59	0	5303	5266	5223	5186	5143	5245	5165	50	1560	500	3870	10	1	9835071	514	4.56	0.39	12	0.00	1147.00	13395.00	6400	20240712	-18.28	4825	20241209	8.39	5560	-5.94	20250228	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.95	Y	080010	500	50 억	156134	N	N	113	N	N
42	20250411	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-40	5	-0.76	128653085	24750	316.66	5260	5260	5180	6850	3690	5270	5198.10	1.58	381	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3890	10	1	9835071	514	4.56	0.39	12	0.25	1147.00	13395.00	6400	20240712	-18.28	4825	20241209	8.39	5560	-5.94	20250228	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.95	Y	080010	500	50 억	155747	N	N	113	N	N
43	20250411	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-70	5	-1.33	126800530	24395	312.12	5260	5260	5180	6850	3690	5270	5197.81	1.58	430	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3890	10	1	9835071	511	4.53	0.39	12	0.25	1147.00	13395.00	6400	20240712	-18.75	4825	20241209	7.77	5560	-6.47	20250228	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.95	Y	080010	500	50 억	155747	N	N	0	N	N
44	20250411	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-70	5	-1.33	97498530	18761	240.03	5260	5260	5180	6850	3690	5270	5196.87	1.58	224	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3890	10	1	9835071	511	4.53	0.39	12	0.19	1147.00	13395.00	6400	20240712	-18.75	4825	20241209	7.77	5560	-6.47	20250228	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.95	Y	080010	500	50 억	155747	N	N	0	N	N
45	20250411	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-70	5	-1.33	93213130	17934	229.45	5260	5260	5180	6850	3690	5270	5197.56	1.58	226	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3890	10	1	9835071	511	4.53	0.39	12	0.18	1147.00	13395.00	6400	20240712	-18.75	4825	20241209	7.77	5560	-6.47	20250228	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.95	Y	080010	500	50 억	155747	N	N	0	N	N
46	20250411	120631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-80	5	-1.52	69393260	13354	170.85	5260	5260	5180	6850	3690	5270	5196.44	1.58	262	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3890	10	1	9835071	510	4.52	0.39	12	0.14	1147.00	13395.00	6400	20240712	-18.91	4825	20241209	7.56	5560	-6.65	20250228	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.95	Y	080010	500	50 억	155747	N	N	0	N	N
47	20250411	110630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-80	5	-1.52	56947850	10956	140.17	5260	5260	5190	6850	3690	5270	5197.87	1.58	285	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3890	10	1	9835071	510	4.52	0.39	12	0.11	1147.00	13395.00	6400	20240712	-18.91	4825	20241209	7.56	5560	-6.65	20250228	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.95	Y	080010	500	50 억	155747	N	N	0	N	N
48	20250411	100631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-80	5	-1.52	27317960	5247	67.13	5260	5260	5190	6850	3690	5270	5206.40	1.58	267	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3890	10	1	9835071	510	4.52	0.39	12	0.05	1147.00	13395.00	6400	20240712	-18.91	4825	20241209	7.56	5560	-6.65	20250228	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.95	Y	080010	500	50 억	155747	N	N	0	N	N
49	20250411	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-30	5	-0.57	1803490	344	4.40	5260	5260	5230	6850	3690	5270	5242.70	1.58	-43	5330	5300	5270	5240	5210	5285	5225	50	1580	500	3890	10	1	9835071	515	4.57	0.39	12	0.00	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.95	Y	080010	500	50 억	155747	N	N	0	N	N
50	20250410	160627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-10	5	-0.19	41134940	7816	42.03	5300	5300	5240	6860	3700	5280	5262.90	1.57	13	5400	5340	5230	5170	5060	5370	5200	50	1580	500	3900	10	1	9835071	518	4.59	0.39	12	0.08	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	0.95	Y	080010	500	50 억	154863	N	N	7	N	N
51	20250410	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-10	5	-0.19	37934020	7206	38.75	5300	5300	5240	6860	3700	5280	5264.23	1.57	13	5400	5340	5230	5170	5060	5370	5200	50	1580	500	3900	10	1	9835071	518	4.59	0.39	12	0.07	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	0.95	Y	080010	500	50 억	154863	N	N	7	N	N
52	20250410	140628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-10	5	-0.19	34251330	6507	34.99	5300	5300	5240	6860	3700	5280	5263.77	1.57	13	5400	5340	5230	5170	5060	5370	5200	50	1580	500	3900	10	1	9835071	518	4.59	0.39	12	0.07	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	0.95	Y	080010	500	50 억	154863	N	N	7	N	N
53	20250410	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	34129950	6484	34.87	5300	5300	5240	6860	3700	5280	5263.72	1.57	12	5400	5340	5230	5170	5060	5370	5200	50	1580	500	3900	10	1	9835071	517	4.59	0.39	12	0.07	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.95	Y	080010	500	50 억	154863	N	N	7	N	N
54	20250410	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	27656730	5252	28.24	5300	5300	5240	6860	3700	5280	5265.94	1.57	11	5400	5340	5230	5170	5060	5370	5200	50	1580	500	3900	10	1	9835071	517	4.59	0.39	12	0.05	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.95	Y	080010	500	50 억	154863	N	N	7	N	N
55	20250410	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	18209770	3456	18.58	5300	5300	5240	6860	3700	5280	5269.03	1.57	11	5400	5340	5230	5170	5060	5370	5200	50	1580	500	3900	10	1	9835071	517	4.59	0.39	12	0.04	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.95	Y	080010	500	50 억	154863	N	N	7	N	N
56	20250410	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	8189470	1551	8.34	5300	5300	5240	6860	3700	5280	5280.12	1.57	8	5400	5340	5230	5170	5060	5370	5200	50	1580	500	3900	10	1	9835071	517	4.59	0.39	12	0.02	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	0.95	Y	080010	500	50 억	154863	N	N	7	N	N
57	20250410	090630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	20	2	0.38	1780800	336	1.81	5300	5300	5300	6860	3700	5280	5300.00	1.57	2	5400	5340	5230	5170	5060	5370	5200	50	1580	500	3900	10	1	9835071	521	4.62	0.40	12	0.00	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.95	Y	080010	500	50 억	154863	N	N	7	N	N
58	20250409	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	80	2	1.54	96672110	18596	248.84	5200	5290	5120	6760	3640	5200	5198.54	1.55	148	5346	5272	5236	5162	5126	5255	5145	50	1560	500	3840	10	1	9835071	519	4.60	0.39	12	0.19	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.95	Y	080010	500	50 억	152808	N	N	7	N	N
59	20250409	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	0	3	0.00	79292760	15298	204.71	5200	5290	5120	6760	3640	5200	5183.21	1.55	292	5346	5272	5236	5162	5126	5255	5145	50	1560	500	3840	10	1	9835071	511	4.53	0.39	12	0.16	1147.00	13395.00	6400	20240712	-18.75	4825	20241209	7.77	5560	-6.47	20250228	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.95	Y	080010	500	50 억	152808	N	N	15	N	N
60	20250409	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-10	5	-0.19	68076240	13152	175.99	5200	5230	5120	6760	3640	5200	5176.11	1.55	366	5346	5272	5236	5162	5126	5255	5145	50	1560	500	3840	10	1	9835071	510	4.52	0.39	12	0.13	1147.00	13395.00	6400	20240712	-18.91	4825	20241209	7.56	5560	-6.65	20250228	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.95	Y	080010	500	50 억	152808	N	N	15	N	N
61	20250409	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-10	5	-0.19	66571140	12862	172.11	5200	5230	5120	6760	3640	5200	5175.80	1.55	366	5346	5272	5236	5162	5126	5255	5145	50	1560	500	3840	10	1	9835071	510	4.52	0.39	12	0.13	1147.00	13395.00	6400	20240712	-18.91	4825	20241209	7.56	5560	-6.65	20250228	5070	2.37	20250103	6400	-18.91	20240712	4825	7.56	20241209	0.95	Y	080010	500	50 억	152808	N	N	15	N	N
62	20250409	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	30	2	0.58	62878100	12152	162.61	5200	5230	5120	6760	3640	5200	5174.30	1.55	324	5346	5272	5236	5162	5126	5255	5145	50	1560	500	3840	10	1	9835071	514	4.56	0.39	12	0.12	1147.00	13395.00	6400	20240712	-18.28	4825	20241209	8.39	5560	-5.94	20250228	5070	3.16	20250103	6400	-18.28	20240712	4825	8.39	20241209	0.95	Y	080010	500	50 억	152808	N	N	15	N	N
63	20250409	110620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-40	5	-0.77	50709580	9798	131.11	5200	5200	5120	6760	3640	5200	5175.50	1.55	314	5346	5272	5236	5162	5126	5255	5145	50	1560	500	3840	10	1	9835071	507	4.50	0.39	12	0.10	1147.00	13395.00	6400	20240712	-19.38	4825	20241209	6.94	5560	-7.19	20250228	5070	1.78	20250103	6400	-19.38	20240712	4825	6.94	20241209	0.95	Y	080010	500	50 억	152808	N	N	15	N	N
64	20250409	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-50	5	-0.96	45525730	8793	117.66	5200	5200	5120	6760	3640	5200	5177.50	1.55	293	5346	5272	5236	5162	5126	5255	5145	50	1560	500	3840	10	1	9835071	507	4.49	0.38	12	0.09	1147.00	13395.00	6400	20240712	-19.53	4825	20241209	6.74	5560	-7.37	20250228	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.95	Y	080010	500	50 억	152808	N	N	15	N	N
65	20250409	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	0	3	0.00	19879600	3823	51.16	5200	5200	5200	6760	3640	5200	5200.00	1.55	0	5346	5272	5236	5162	5126	5255	5145	50	1560	500	3840	10	1	9835071	511	4.53	0.39	12	0.04	1147.00	13395.00	6400	20240712	-18.75	4825	20241209	7.77	5560	-6.47	20250228	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.95	Y	080010	500	50 억	152808	N	N	15	N	N
66	20250408	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-130	5	-2.44	39146350	7473	30.91	5310	5310	5200	6920	3740	5330	5241.31	1.56	78	5490	5410	5250	5170	5010	5450	5210	50	1590	500	3940	10	1	9835071	511	4.53	0.39	12	0.08	1147.00	13395.00	6400	20240712	-18.75	4825	20241209	7.77	5560	-6.47	20250228	5070	2.56	20250103	6400	-18.75	20240712	4825	7.77	20241209	0.96	Y	080010	500	50 억	153000	N	N	15	N	N
67	20250408	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-90	5	-1.69	29997130	5715	23.64	5310	5310	5200	6920	3740	5330	5248.84	1.56	89	5490	5410	5250	5170	5010	5450	5210	50	1590	500	3940	10	1	9835071	515	4.57	0.39	12	0.06	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.96	Y	080010	500	50 억	153000	N	N	0	N	N
68	20250408	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	11475210	2167	8.96	5310	5310	5260	6920	3740	5330	5295.44	1.56	-173	5490	5410	5250	5170	5010	5450	5210	50	1590	500	3940	10	1	9835071	521	4.62	0.40	12	0.02	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.96	Y	080010	500	50 억	153000	N	N	0	N	N
69	20250408	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	11099600	2096	8.67	5310	5310	5260	6920	3740	5330	5295.61	1.56	-161	5490	5410	5250	5170	5010	5450	5210	50	1590	500	3940	10	1	9835071	520	4.61	0.39	12	0.02	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.96	Y	080010	500	50 억	153000	N	N	0	N	N
70	20250408	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	9845040	1858	7.69	5310	5310	5270	6920	3740	5330	5298.73	1.56	-159	5490	5410	5250	5170	5010	5450	5210	50	1590	500	3940	10	1	9835071	520	4.61	0.39	12	0.02	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	0.96	Y	080010	500	50 억	153000	N	N	0	N	N
71	20250408	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	7509610	1417	5.86	5310	5310	5270	6920	3740	5330	5299.65	1.56	-158	5490	5410	5250	5170	5010	5450	5210	50	1590	500	3940	10	1	9835071	521	4.62	0.40	12	0.01	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.96	Y	080010	500	50 억	153000	N	N	0	N	N
72	20250408	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-50	5	-0.94	2964000	559	2.31	5310	5310	5270	6920	3740	5330	5302.33	1.56	-153	5490	5410	5250	5170	5010	5450	5210	50	1590	500	3940	10	1	9835071	519	4.60	0.39	12	0.01	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.96	Y	080010	500	50 억	153000	N	N	0	N	N
73	20250408	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	1927260	363	1.50	5310	5310	5300	6920	3740	5330	5309.26	1.56	-119	5490	5410	5250	5170	5010	5450	5210	50	1590	500	3940	10	1	9835071	521	4.62	0.40	12	0.00	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	0.96	Y	080010	500	50 억	153000	N	N	0	N	N
74	20250407	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	80	2	1.52	124651780	23960	246.40	5200	5330	5090	6820	3680	5250	5202.44	1.45	1770	5330	5290	5240	5200	5150	5265	5175	50	1570	500	3880	10	1	9835071	524	4.65	0.40	12	0.24	1147.00	13395.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	0.97	Y	080010	500	50 억	142183	N	N	15	N	N
75	20250407	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	90670160	17576	180.75	5200	5240	5090	6820	3680	5250	5158.75	1.45	1780	5330	5290	5240	5200	5150	5265	5175	50	1570	500	3880	10	1	9835071	513	4.55	0.39	12	0.18	1147.00	13395.00	6400	20240712	-18.44	4825	20241209	8.19	5560	-6.12	20250228	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.97	Y	080010	500	50 억	142183	N	N	15	N	N
76	20250407	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-70	5	-1.33	86142010	16705	171.79	5200	5240	5090	6820	3680	5250	5156.66	1.45	1756	5330	5290	5240	5200	5150	5265	5175	50	1570	500	3880	10	1	9835071	509	4.52	0.39	12	0.17	1147.00	13395.00	6400	20240712	-19.06	4825	20241209	7.36	5560	-6.83	20250228	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.97	Y	080010	500	50 억	142183	N	N	15	N	N
77	20250407	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	72601970	14111	145.12	5200	5240	5090	6820	3680	5250	5145.06	1.45	1748	5330	5290	5240	5200	5150	5265	5175	50	1570	500	3880	10	1	9835071	513	4.55	0.39	12	0.14	1147.00	13395.00	6400	20240712	-18.44	4825	20241209	8.19	5560	-6.12	20250228	5070	2.96	20250103	6400	-18.44	20240712	4825	8.19	20241209	0.97	Y	080010	500	50 억	142183	N	N	15	N	N
78	20250407	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-100	5	-1.90	52988070	10332	106.25	5200	5200	5090	6820	3680	5250	5128.54	1.45	1807	5330	5290	5240	5200	5150	5265	5175	50	1570	500	3880	10	1	9835071	507	4.49	0.38	12	0.11	1147.00	13395.00	6400	20240712	-19.53	4825	20241209	6.74	5560	-7.37	20250228	5070	1.58	20250103	6400	-19.53	20240712	4825	6.74	20241209	0.97	Y	080010	500	50 억	142183	N	N	15	N	N
79	20250407	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-120	5	-2.29	46309850	9033	92.89	5200	5200	5090	6820	3680	5250	5126.74	1.45	1901	5330	5290	5240	5200	5150	5265	5175	50	1570	500	3880	10	1	9835071	505	4.47	0.38	12	0.09	1147.00	13395.00	6400	20240712	-19.84	4825	20241209	6.32	5560	-7.73	20250228	5070	1.18	20250103	6400	-19.84	20240712	4825	6.32	20241209	0.97	Y	080010	500	50 억	142183	N	N	15	N	N
80	20250407	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-120	5	-2.29	40993640	7996	82.23	5200	5200	5090	6820	3680	5250	5126.77	1.45	1901	5330	5290	5240	5200	5150	5265	5175	50	1570	500	3880	10	1	9835071	505	4.47	0.38	12	0.08	1147.00	13395.00	6400	20240712	-19.84	4825	20241209	6.32	5560	-7.73	20250228	5070	1.18	20250103	6400	-19.84	20240712	4825	6.32	20241209	0.97	Y	080010	500	50 억	142183	N	N	15	N	N
81	20250407	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-70	5	-1.33	2030260	391	4.02	5200	5200	5180	6820	3680	5250	5192.48	1.45	82	5330	5290	5240	5200	5150	5265	5175	50	1570	500	3880	10	1	9835071	509	4.52	0.39	12	0.00	1147.00	13395.00	6400	20240712	-19.06	4825	20241209	7.36	5560	-6.83	20250228	5070	2.17	20250103	6400	-19.06	20240712	4825	7.36	20241209	0.97	Y	080010	500	50 억	142183	N	N	15	N	N
82	20250404	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	50896000	9723	86.59	5280	5280	5190	6870	3710	5290	5234.60	1.44	456	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	516	4.58	0.39	12	0.10	1147.00	13395.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.99	Y	080010	500	50 억	141663	N	N	15	N	N
83	20250404	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-50	5	-0.95	46638370	8912	79.37	5280	5280	5190	6870	3710	5290	5233.21	1.44	523	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	515	4.57	0.39	12	0.09	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
84	20250404	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-80	5	-1.51	35367370	6745	60.07	5280	5280	5210	6870	3710	5290	5243.49	1.44	124	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	512	4.54	0.39	12	0.07	1147.00	13395.00	6400	20240712	-18.59	4825	20241209	7.98	5560	-6.29	20250228	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
85	20250404	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	26847780	5111	45.52	5280	5280	5210	6870	3710	5290	5252.94	1.44	-90	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	516	4.58	0.39	12	0.05	1147.00	13395.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
86	20250404	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	17309530	3285	29.25	5280	5280	5240	6870	3710	5290	5269.26	1.44	-148	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	519	4.60	0.39	12	0.03	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
87	20250404	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	6785920	1291	11.50	5280	5280	5240	6870	3710	5290	5256.33	1.44	-70	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	518	4.59	0.39	12	0.01	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
88	20250404	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-50	5	-0.95	6738490	1282	11.42	5280	5280	5240	6870	3710	5290	5256.23	1.44	-70	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	515	4.57	0.39	12	0.01	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
89	20250404	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	336510	64	0.57	5280	5280	5250	6870	3710	5290	5257.97	1.44	0	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	516	4.58	0.39	12	0.00	1147.00	13395.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
90	20250403	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	58975325	11229	89.52	5240	5290	5210	6860	3700	5280	5252.05	1.44	-138	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	520	4.61	0.39	12	0.11	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
91	20250403	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	52504195	10005	79.76	5240	5280	5210	6860	3700	5280	5247.80	1.44	-53	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	517	4.59	0.39	12	0.10	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
92	20250403	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	48874315	9315	74.26	5240	5280	5210	6860	3700	5280	5246.84	1.44	9	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	517	4.59	0.39	12	0.09	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
93	20250403	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5265	-15	5	-0.28	46770130	8915	71.07	5240	5280	5210	6860	3700	5280	5246.23	1.44	-20	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	518	4.59	0.39	12	0.09	1147.00	13395.00	6400	20240712	-17.73	4825	20241209	9.12	5560	-5.31	20250228	5070	3.85	20250103	6400	-17.73	20240712	4825	9.12	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
94	20250403	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-10	5	-0.19	45858470	8742	69.69	5240	5280	5210	6860	3700	5280	5245.76	1.44	-20	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	518	4.59	0.39	12	0.09	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
95	20250403	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	0	3	0.00	35849790	6843	54.55	5240	5280	5210	6860	3700	5280	5238.90	1.44	-20	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	519	4.60	0.39	12	0.07	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
96	20250403	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-40	5	-0.76	32231090	6156	49.08	5240	5280	5210	6860	3700	5280	5235.72	1.44	-20	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	515	4.57	0.39	12	0.06	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
97	20250403	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-40	5	-0.76	8719910	1664	13.27	5240	5250	5240	6860	3700	5280	5240.33	1.44	3	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	515	4.57	0.39	12	0.02	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
98	20250402	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-60	5	-1.12	66228080	12536	135.94	5340	5340	5240	6940	3740	5340	5283.03	1.44	-215	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	519	4.60	0.39	12	0.13	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
99	20250402	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-60	5	-1.12	60492230	11444	124.09	5340	5340	5240	6940	3740	5340	5285.93	1.44	-179	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	519	4.60	0.39	12	0.12	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
100	20250402	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-60	5	-1.12	60481690	11442	124.07	5340	5340	5240	6940	3740	5340	5285.94	1.44	-179	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	519	4.60	0.39	12	0.12	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
101	20250402	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	31893520	6008	65.15	5340	5340	5270	6940	3740	5340	5308.51	1.44	-242	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	520	4.61	0.39	12	0.06	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
102	20250402	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	30941320	5828	63.20	5340	5340	5270	6940	3740	5340	5309.08	1.44	-242	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	520	4.61	0.39	12	0.06	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
103	20250402	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	30719140	5786	62.74	5340	5340	5270	6940	3740	5340	5309.22	1.44	-243	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	520	4.61	0.39	12	0.06	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
104	20250402	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	24927800	4692	50.88	5340	5340	5270	6940	3740	5340	5312.83	1.44	-244	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	521	4.62	0.40	12	0.05	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
105	20250402	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	13831640	2593	28.12	5340	5340	5300	6940	3740	5340	5334.22	1.44	43	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	521	4.62	0.40	12	0.03	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
106	20250401	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	60	2	1.14	48955605	9220	124.95	5280	5390	5280	6860	3700	5280	5309.42	1.44	-160	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	525	4.66	0.40	12	0.09	1147.00	13395.00	6400	20240712	-16.56	4825	20241209	10.67	5560	-3.96	20250228	5070	5.33	20250103	6400	-16.56	20240712	4825	10.67	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
107	20250401	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	48049715	9050	122.65	5280	5390	5280	6860	3700	5280	5309.36	1.44	-172	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	523	4.64	0.40	12	0.09	1147.00	13395.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
108	20250401	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	34788525	6547	88.72	5280	5390	5280	6860	3700	5280	5313.66	1.44	-342	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	524	4.65	0.40	12	0.07	1147.00	13395.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
109	20250401	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	70	2	1.33	32862935	6186	83.83	5280	5390	5280	6860	3700	5280	5312.47	1.44	-378	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	526	4.66	0.40	12	0.06	1147.00	13395.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
110	20250401	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	27331665	5151	69.81	5280	5390	5280	6860	3700	5280	5306.09	1.44	-320	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	524	4.65	0.40	12	0.05	1147.00	13395.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
111	20250401	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	26133420	4927	66.77	5280	5320	5280	6860	3700	5280	5304.12	1.44	-288	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	523	4.64	0.40	12	0.05	1147.00	13395.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
112	20250401	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	21453760	4047	54.84	5280	5320	5280	6860	3700	5280	5301.15	1.44	581	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	520	4.61	0.39	12	0.04	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
113	20250401	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	0	3	0.00	15840	3	0.04	5280	5280	5280	6860	3700	5280	5280.00	1.44	0	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	519	4.60	0.39	12	0.00	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History