KissMeData/086040/price/prices-20250401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2995	-115	5	-3.70	124161840	40960	317.99	3105	3135	2985	4040	2180	3110	3031.31	1.53	398	3180	3145	3105	3070	3030	3125	3050	80	930	500	2170	5	1	15958247	478	-7.43	1.16	12	0.26	-403.00	2585.00	6800	20240514	-55.96	2690	20250408	11.34	4250	-29.53	20250113	2690	11.34	20250408	6800	-55.96	20240514	2690	11.34	20250408	0.75	Y	086040	500	79 억	243752	N	N	791	N	N
3	20250430	150707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3020	-90	5	-2.89	105975450	34874	270.74	3105	3135	2985	4040	2180	3110	3038.81	1.53	235	3180	3145	3105	3070	3030	3125	3050	80	930	500	2170	5	1	15958247	482	-7.49	1.17	12	0.22	-403.00	2585.00	6800	20240514	-55.59	2690	20250408	12.27	4250	-28.94	20250113	2690	12.27	20250408	6800	-55.59	20240514	2690	12.27	20250408	0.75	Y	086040	500	79 억	243752	N	N	2794	N	N
4	20250430	140708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3015	-95	5	-3.05	73930130	24209	187.94	3105	3135	3010	4040	2180	3110	3053.83	1.53	625	3180	3145	3105	3070	3030	3125	3050	80	930	500	2170	5	1	15958247	481	-7.48	1.17	12	0.15	-403.00	2585.00	6800	20240514	-55.66	2690	20250408	12.08	4250	-29.06	20250113	2690	12.08	20250408	6800	-55.66	20240514	2690	12.08	20250408	0.75	Y	086040	500	79 억	243752	N	N	2794	N	N
5	20250430	130707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3060	-50	5	-1.61	35019070	11354	88.15	3105	3135	3055	4040	2180	3110	3084.29	1.53	-2158	3180	3145	3105	3070	3030	3125	3050	80	930	500	2170	5	1	15958247	488	-7.59	1.18	12	0.07	-403.00	2585.00	6800	20240514	-55.00	2690	20250408	13.75	4250	-28.00	20250113	2690	13.75	20250408	6800	-55.00	20240514	2690	13.75	20250408	0.75	Y	086040	500	79 억	243752	N	N	2794	N	N
6	20250430	120711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3070	-40	5	-1.29	33536785	10870	84.39	3105	3135	3070	4040	2180	3110	3085.26	1.53	-2420	3180	3145	3105	3070	3030	3125	3050	80	930	500	2170	5	1	15958247	490	-7.62	1.19	12	0.07	-403.00	2585.00	6800	20240514	-54.85	2690	20250408	14.13	4250	-27.76	20250113	2690	14.13	20250408	6800	-54.85	20240514	2690	14.13	20250408	0.75	Y	086040	500	79 억	243752	N	N	2794	N	N
7	20250430	110708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3085	-25	5	-0.80	14387990	4643	36.05	3105	3135	3075	4040	2180	3110	3098.86	1.53	-1632	3180	3145	3105	3070	3030	3125	3050	80	930	500	2170	5	1	15958247	492	-7.66	1.19	12	0.03	-403.00	2585.00	6800	20240514	-54.63	2690	20250408	14.68	4250	-27.41	20250113	2690	14.68	20250408	6800	-54.63	20240514	2690	14.68	20250408	0.75	Y	086040	500	79 억	243752	N	N	2794	N	N
8	20250430	100711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3110	0	3	0.00	10409100	3353	26.03	3105	3135	3090	4040	2180	3110	3104.41	1.53	-920	3180	3145	3105	3070	3030	3125	3050	80	930	500	2170	5	1	15958247	496	-7.72	1.20	12	0.02	-403.00	2585.00	6800	20240514	-54.26	2690	20250408	15.61	4250	-26.82	20250113	2690	15.61	20250408	6800	-54.26	20240514	2690	15.61	20250408	0.75	Y	086040	500	79 억	243752	N	N	2794	N	N
9	20250430	090711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3135	25	2	0.80	1268585	409	3.18	3105	3135	3095	4040	2180	3110	3101.67	1.53	-57	3180	3145	3105	3070	3030	3125	3050	80	930	500	2170	5	1	15958247	500	-7.78	1.21	12	0.00	-403.00	2585.00	6800	20240514	-53.90	2690	20250408	16.54	4250	-26.24	20250113	2690	16.54	20250408	6800	-53.90	20240514	2690	16.54	20250408	0.75	Y	086040	500	79 억	243752	N	N	2794	N	N
10	20250429	160701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3110	-5	5	-0.16	39995595	12878	58.55	3130	3140	3065	4045	2185	3115	3105.73	1.42	-81	3181	3147	3116	3082	3051	3165	3100	80	930	500	2180	5	1	15958247	496	-7.72	1.20	12	0.08	-403.00	2585.00	6800	20240514	-54.26	2690	20250408	15.61	4250	-26.82	20250113	2690	15.61	20250408	6800	-54.26	20240514	2690	15.61	20250408	0.76	Y	086040	500	79 억	226935	N	N	2794	N	N
11	20250429	150705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3120	5	2	0.16	31889985	10272	46.70	3130	3140	3065	4045	2185	3115	3104.55	1.42	-32	3181	3147	3116	3082	3051	3165	3100	80	930	500	2180	5	1	15958247	498	-7.74	1.21	12	0.06	-403.00	2585.00	6800	20240514	-54.12	2690	20250408	15.99	4250	-26.59	20250113	2690	15.99	20250408	6800	-54.12	20240514	2690	15.99	20250408	0.76	Y	086040	500	79 억	226935	N	N	1500	N	N
12	20250429	140706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3100	-15	5	-0.48	19893620	6435	29.26	3130	3130	3065	4045	2185	3115	3091.47	1.42	-2116	3181	3147	3116	3082	3051	3165	3100	80	930	500	2180	5	1	15958247	495	-7.69	1.20	12	0.04	-403.00	2585.00	6800	20240514	-54.41	2690	20250408	15.24	4250	-27.06	20250113	2690	15.24	20250408	6800	-54.41	20240514	2690	15.24	20250408	0.76	Y	086040	500	79 억	226935	N	N	1500	N	N
13	20250429	130706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3100	-15	5	-0.48	19388300	6272	28.51	3130	3130	3065	4045	2185	3115	3091.25	1.42	-2130	3181	3147	3116	3082	3051	3165	3100	80	930	500	2180	5	1	15958247	495	-7.69	1.20	12	0.04	-403.00	2585.00	6800	20240514	-54.41	2690	20250408	15.24	4250	-27.06	20250113	2690	15.24	20250408	6800	-54.41	20240514	2690	15.24	20250408	0.76	Y	086040	500	79 억	226935	N	N	1500	N	N
14	20250429	120708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3105	-10	5	-0.32	18434905	5965	27.12	3130	3130	3065	4045	2185	3115	3090.51	1.42	-2291	3181	3147	3116	3082	3051	3165	3100	80	930	500	2180	5	1	15958247	496	-7.70	1.20	12	0.04	-403.00	2585.00	6800	20240514	-54.34	2690	20250408	15.43	4250	-26.94	20250113	2690	15.43	20250408	6800	-54.34	20240514	2690	15.43	20250408	0.76	Y	086040	500	79 억	226935	N	N	1500	N	N
15	20250429	110706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3080	-35	5	-1.12	11362305	3681	16.73	3130	3130	3065	4045	2185	3115	3086.74	1.42	-1477	3181	3147	3116	3082	3051	3165	3100	80	930	500	2180	5	1	15958247	492	-7.64	1.19	12	0.02	-403.00	2585.00	6800	20240514	-54.71	2690	20250408	14.50	4250	-27.53	20250113	2690	14.50	20250408	6800	-54.71	20240514	2690	14.50	20250408	0.76	Y	086040	500	79 억	226935	N	N	1500	N	N
16	20250429	100708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3105	-10	5	-0.32	3731630	1201	5.46	3130	3130	3095	4045	2185	3115	3107.10	1.42	-900	3181	3147	3116	3082	3051	3165	3100	80	930	500	2180	5	1	15958247	496	-7.70	1.20	12	0.01	-403.00	2585.00	6800	20240514	-54.34	2690	20250408	15.43	4250	-26.94	20250113	2690	15.43	20250408	6800	-54.34	20240514	2690	15.43	20250408	0.76	Y	086040	500	79 억	226935	N	N	1500	N	N
17	20250429	090708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3130	15	2	0.48	393180	126	0.57	3130	3130	3120	4045	2185	3115	3120.48	1.42	-120	3181	3147	3116	3082	3051	3165	3100	80	930	500	2180	5	1	15958247	499	-7.77	1.21	12	0.00	-403.00	2585.00	6800	20240514	-53.97	2690	20250408	16.36	4250	-26.35	20250113	2690	16.36	20250408	6800	-53.97	20240514	2690	16.36	20250408	0.76	Y	086040	500	79 억	226935	N	N	1500	N	N
18	20250428	160702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3115	30	2	0.97	68702990	21996	115.54	3105	3150	3085	4010	2160	3085	3123.43	1.48	-3593	3151	3117	3071	3037	2991	3135	3055	80	925	500	2150	5	1	15958247	497	-7.73	1.21	12	0.14	-403.00	2585.00	6800	20240514	-54.19	2690	20250408	15.80	4250	-26.71	20250113	2690	15.80	20250408	6800	-54.19	20240514	2690	15.80	20250408	0.76	Y	086040	500	79 억	235438	N	N	1500	N	N
19	20250428	150705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3115	30	2	0.97	67927340	21747	114.23	3105	3150	3085	4010	2160	3085	3123.53	1.48	-3488	3151	3117	3071	3037	2991	3135	3055	80	925	500	2150	5	1	15958247	497	-7.73	1.21	12	0.14	-403.00	2585.00	6800	20240514	-54.19	2690	20250408	15.80	4250	-26.71	20250113	2690	15.80	20250408	6800	-54.19	20240514	2690	15.80	20250408	0.76	Y	086040	500	79 억	235438	N	N	485	N	N
20	20250428	140704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3110	25	2	0.81	55573290	17770	93.34	3105	3150	3085	4010	2160	3085	3127.37	1.48	-2218	3151	3117	3071	3037	2991	3135	3055	80	925	500	2150	5	1	15958247	496	-7.72	1.20	12	0.11	-403.00	2585.00	6800	20240514	-54.26	2690	20250408	15.61	4250	-26.82	20250113	2690	15.61	20250408	6800	-54.26	20240514	2690	15.61	20250408	0.76	Y	086040	500	79 억	235438	N	N	485	N	N
21	20250428	130704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3110	25	2	0.81	50987315	16291	85.57	3105	3150	3085	4010	2160	3085	3129.78	1.48	-3121	3151	3117	3071	3037	2991	3135	3055	80	925	500	2150	5	1	15958247	496	-7.72	1.20	12	0.10	-403.00	2585.00	6800	20240514	-54.26	2690	20250408	15.61	4250	-26.82	20250113	2690	15.61	20250408	6800	-54.26	20240514	2690	15.61	20250408	0.76	Y	086040	500	79 억	235438	N	N	485	N	N
22	20250428	120702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3100	15	2	0.49	47885885	15295	80.34	3105	3150	3085	4010	2160	3085	3130.82	1.48	-2715	3151	3117	3071	3037	2991	3135	3055	80	925	500	2150	5	1	15958247	495	-7.69	1.20	12	0.10	-403.00	2585.00	6800	20240514	-54.41	2690	20250408	15.24	4250	-27.06	20250113	2690	15.24	20250408	6800	-54.41	20240514	2690	15.24	20250408	0.76	Y	086040	500	79 억	235438	N	N	485	N	N
23	20250428	110703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3120	35	2	1.13	44486940	14203	74.60	3105	3150	3085	4010	2160	3085	3132.22	1.48	-2856	3151	3117	3071	3037	2991	3135	3055	80	925	500	2150	5	1	15958247	498	-7.74	1.21	12	0.09	-403.00	2585.00	6800	20240514	-54.12	2690	20250408	15.99	4250	-26.59	20250113	2690	15.99	20250408	6800	-54.12	20240514	2690	15.99	20250408	0.76	Y	086040	500	79 억	235438	N	N	485	N	N
24	20250428	100701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3110	25	2	0.81	41204080	13154	69.09	3105	3150	3085	4010	2160	3085	3132.44	1.48	-2224	3151	3117	3071	3037	2991	3135	3055	80	925	500	2150	5	1	15958247	496	-7.72	1.20	12	0.08	-403.00	2585.00	6800	20240514	-54.26	2690	20250408	15.61	4250	-26.82	20250113	2690	15.61	20250408	6800	-54.26	20240514	2690	15.61	20250408	0.76	Y	086040	500	79 억	235438	N	N	485	N	N
25	20250428	090703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3120	35	2	1.13	15426495	4928	25.89	3105	3150	3085	4010	2160	3085	3130.38	1.48	-456	3151	3117	3071	3037	2991	3135	3055	80	925	500	2150	5	1	15958247	498	-7.74	1.21	12	0.03	-403.00	2585.00	6800	20240514	-54.12	2690	20250408	15.99	4250	-26.59	20250113	2690	15.99	20250408	6800	-54.12	20240514	2690	15.99	20250408	0.76	Y	086040	500	79 억	235438	N	N	485	N	N
26	20250425	160701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3085	45	2	1.48	58574000	19038	47.98	3025	3105	3025	3950	2130	3040	3076.69	1.54	1095	3163	3101	3058	2996	2953	3080	2975	80	910	500	2120	5	1	15958247	492	-7.66	1.19	12	0.12	-403.00	2585.00	6800	20240514	-54.63	2690	20250408	14.68	4250	-27.41	20250113	2690	14.68	20250408	6800	-54.63	20240514	2690	14.68	20250408	0.76	Y	086040	500	79 억	245560	N	N	485	N	N
27	20250425	150704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3100	60	2	1.97	57654130	18740	47.23	3025	3105	3025	3950	2130	3040	3076.53	1.54	1195	3163	3101	3058	2996	2953	3080	2975	80	910	500	2120	5	1	15958247	495	-7.69	1.20	12	0.12	-403.00	2585.00	6800	20240514	-54.41	2690	20250408	15.24	4250	-27.06	20250113	2690	15.24	20250408	6800	-54.41	20240514	2690	15.24	20250408	0.76	Y	086040	500	79 억	245560	N	N	5322	N	N
28	20250425	140705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3090	50	2	1.64	56953500	18514	46.66	3025	3105	3025	3950	2130	3040	3076.24	1.54	1124	3163	3101	3058	2996	2953	3080	2975	80	910	500	2120	5	1	15958247	493	-7.67	1.20	12	0.12	-403.00	2585.00	6800	20240514	-54.56	2690	20250408	14.87	4250	-27.29	20250113	2690	14.87	20250408	6800	-54.56	20240514	2690	14.87	20250408	0.76	Y	086040	500	79 억	245560	N	N	5322	N	N
29	20250425	130706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3095	55	2	1.81	43283470	14108	35.55	3025	3105	3025	3950	2130	3040	3068.01	1.54	770	3163	3101	3058	2996	2953	3080	2975	80	910	500	2120	5	1	15958247	494	-7.68	1.20	12	0.09	-403.00	2585.00	6800	20240514	-54.49	2690	20250408	15.06	4250	-27.18	20250113	2690	15.06	20250408	6800	-54.49	20240514	2690	15.06	20250408	0.76	Y	086040	500	79 억	245560	N	N	5322	N	N
30	20250425	120702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3085	45	2	1.48	28828780	9416	23.73	3025	3085	3025	3950	2130	3040	3061.68	1.54	692	3163	3101	3058	2996	2953	3080	2975	80	910	500	2120	5	1	15958247	492	-7.66	1.19	12	0.06	-403.00	2585.00	6800	20240514	-54.63	2690	20250408	14.68	4250	-27.41	20250113	2690	14.68	20250408	6800	-54.63	20240514	2690	14.68	20250408	0.76	Y	086040	500	79 억	245560	N	N	5322	N	N
31	20250425	110704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3065	25	2	0.82	20794365	6798	17.13	3025	3080	3025	3950	2130	3040	3058.89	1.54	309	3163	3101	3058	2996	2953	3080	2975	80	910	500	2120	5	1	15958247	489	-7.61	1.19	12	0.04	-403.00	2585.00	6800	20240514	-54.93	2690	20250408	13.94	4250	-27.88	20250113	2690	13.94	20250408	6800	-54.93	20240514	2690	13.94	20250408	0.76	Y	086040	500	79 억	245560	N	N	5322	N	N
32	20250425	100703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3055	15	2	0.49	10374490	3392	8.55	3025	3080	3025	3950	2130	3040	3058.52	1.54	-41	3163	3101	3058	2996	2953	3080	2975	80	910	500	2120	5	1	15958247	488	-7.58	1.18	12	0.02	-403.00	2585.00	6800	20240514	-55.07	2690	20250408	13.57	4250	-28.12	20250113	2690	13.57	20250408	6800	-55.07	20240514	2690	13.57	20250408	0.76	Y	086040	500	79 억	245560	N	N	5322	N	N
33	20250425	090706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3040	0	3	0.00	1778765	586	1.48	3025	3075	3025	3950	2130	3040	3035.44	1.54	92	3163	3101	3058	2996	2953	3080	2975	80	910	500	2120	5	1	15958247	485	-7.54	1.18	12	0.00	-403.00	2585.00	6800	20240514	-55.29	2690	20250408	13.01	4250	-28.47	20250113	2690	13.01	20250408	6800	-55.29	20240514	2690	13.01	20250408	0.76	Y	086040	500	79 억	245560	N	N	5322	N	N
34	20250424	160653	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3040	-5	5	-0.16	121777470	39679	65.97	3045	3120	3015	3955	2135	3045	3069.30	1.72	-148	3238	3141	3033	2936	2828	3190	2985	80	910	500	2130	5	1	15958247	485	-7.54	1.18	12	0.25	-403.00	2585.00	6800	20240514	-55.29	2690	20250408	13.01	4250	-28.47	20250113	2690	13.01	20250408	6800	-55.29	20240514	2690	13.01	20250408	0.77	Y	086040	500	79 억	273742	N	N	5322	N	N
35	20250424	150702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3050	5	2	0.16	112724805	36710	61.03	3045	3120	3015	3955	2135	3045	3070.68	1.72	103	3238	3141	3033	2936	2828	3190	2985	80	910	500	2130	5	1	15958247	487	-7.57	1.18	12	0.23	-403.00	2585.00	6800	20240514	-55.15	2690	20250408	13.38	4250	-28.24	20250113	2690	13.38	20250408	6800	-55.15	20240514	2690	13.38	20250408	0.77	Y	086040	500	79 억	273742	N	N	1835	N	N
36	20250424	140702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3040	-5	5	-0.16	109163890	35540	59.09	3045	3120	3015	3955	2135	3045	3071.58	1.72	-331	3238	3141	3033	2936	2828	3190	2985	80	910	500	2130	5	1	15958247	485	-7.54	1.18	12	0.22	-403.00	2585.00	6800	20240514	-55.29	2690	20250408	13.01	4250	-28.47	20250113	2690	13.01	20250408	6800	-55.29	20240514	2690	13.01	20250408	0.77	Y	086040	500	79 억	273742	N	N	1835	N	N
37	20250424	130701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3040	-5	5	-0.16	103908025	33808	56.21	3045	3120	3015	3955	2135	3045	3073.47	1.72	174	3238	3141	3033	2936	2828	3190	2985	80	910	500	2130	5	1	15958247	485	-7.54	1.18	12	0.21	-403.00	2585.00	6800	20240514	-55.29	2690	20250408	13.01	4250	-28.47	20250113	2690	13.01	20250408	6800	-55.29	20240514	2690	13.01	20250408	0.77	Y	086040	500	79 억	273742	N	N	1835	N	N
38	20250424	120700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3045	0	3	0.00	99777885	32447	53.95	3045	3120	3015	3955	2135	3045	3075.10	1.72	874	3238	3141	3033	2936	2828	3190	2985	80	910	500	2130	5	1	15958247	486	-7.56	1.18	12	0.20	-403.00	2585.00	6800	20240514	-55.22	2690	20250408	13.20	4250	-28.35	20250113	2690	13.20	20250408	6800	-55.22	20240514	2690	13.20	20250408	0.77	Y	086040	500	79 억	273742	N	N	1835	N	N
39	20250424	110700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3055	10	2	0.33	81136805	26335	43.79	3045	3120	3015	3955	2135	3045	3080.95	1.72	-388	3238	3141	3033	2936	2828	3190	2985	80	910	500	2130	5	1	15958247	488	-7.58	1.18	12	0.17	-403.00	2585.00	6800	20240514	-55.07	2690	20250408	13.57	4250	-28.12	20250113	2690	13.57	20250408	6800	-55.07	20240514	2690	13.57	20250408	0.77	Y	086040	500	79 억	273742	N	N	1835	N	N
40	20250424	100700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3085	40	2	1.31	50885065	16537	27.49	3045	3120	3015	3955	2135	3045	3077.04	1.72	-1304	3238	3141	3033	2936	2828	3190	2985	80	910	500	2130	5	1	15958247	492	-7.66	1.19	12	0.10	-403.00	2585.00	6800	20240514	-54.63	2690	20250408	14.68	4250	-27.41	20250113	2690	14.68	20250408	6800	-54.63	20240514	2690	14.68	20250408	0.77	Y	086040	500	79 억	273742	N	N	1835	N	N
41	20250424	090705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3090	45	2	1.48	10500500	3447	5.73	3045	3120	3015	3955	2135	3045	3046.27	1.72	353	3238	3141	3033	2936	2828	3190	2985	80	910	500	2130	5	1	15958247	493	-7.67	1.20	12	0.02	-403.00	2585.00	6800	20240514	-54.56	2690	20250408	14.87	4250	-27.29	20250113	2690	14.87	20250408	6800	-54.56	20240514	2690	14.87	20250408	0.77	Y	086040	500	79 억	273742	N	N	1835	N	N
42	20250423	160647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3045	130	2	4.46	182211658	59897	366.14	2940	3130	2925	3785	2045	2915	3042.08	1.70	1785	2971	2942	2906	2877	2841	2957	2892	80	870	500	2040	5	1	15958247	486	-7.56	1.18	12	0.38	-403.00	2585.00	6800	20240514	-55.22	2690	20250408	13.20	4250	-28.35	20250113	2690	13.20	20250408	6800	-55.22	20240514	2690	13.20	20250408	0.77	Y	086040	500	79 억	271958	N	N	1835	N	N
43	20250423	150700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3045	130	2	4.46	176406308	57985	354.45	2940	3130	2925	3785	2045	2915	3042.27	1.70	1598	2971	2942	2906	2877	2841	2957	2892	80	870	500	2040	5	1	15958247	486	-7.56	1.18	12	0.36	-403.00	2585.00	6800	20240514	-55.22	2690	20250408	13.20	4250	-28.35	20250113	2690	13.20	20250408	6800	-55.22	20240514	2690	13.20	20250408	0.77	Y	086040	500	79 억	271958	N	N	2404	N	N
44	20250423	140659	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3030	115	2	3.95	171054093	56220	343.66	2940	3130	2925	3785	2045	2915	3042.58	1.70	1673	2971	2942	2906	2877	2841	2957	2892	80	870	500	2040	5	1	15958247	484	-7.52	1.17	12	0.35	-403.00	2585.00	6800	20240514	-55.44	2690	20250408	12.64	4250	-28.71	20250113	2690	12.64	20250408	6800	-55.44	20240514	2690	12.64	20250408	0.77	Y	086040	500	79 억	271958	N	N	2404	N	N
45	20250423	130657	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3035	120	2	4.12	163139073	53613	327.73	2940	3130	2925	3785	2045	2915	3042.90	1.70	2192	2971	2942	2906	2877	2841	2957	2892	80	870	500	2040	5	1	15958247	484	-7.53	1.17	12	0.34	-403.00	2585.00	6800	20240514	-55.37	2690	20250408	12.83	4250	-28.59	20250113	2690	12.83	20250408	6800	-55.37	20240514	2690	12.83	20250408	0.77	Y	086040	500	79 억	271958	N	N	2404	N	N
46	20250423	120700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3070	155	2	5.32	151343723	49727	303.97	2940	3130	2925	3785	2045	2915	3043.49	1.70	1249	2971	2942	2906	2877	2841	2957	2892	80	870	500	2040	5	1	15958247	490	-7.62	1.19	12	0.31	-403.00	2585.00	6800	20240514	-54.85	2690	20250408	14.13	4250	-27.76	20250113	2690	14.13	20250408	6800	-54.85	20240514	2690	14.13	20250408	0.77	Y	086040	500	79 억	271958	N	N	2404	N	N
47	20250423	110700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3095	180	2	6.17	137807383	45308	276.96	2940	3130	2925	3785	2045	2915	3041.57	1.70	1649	2971	2942	2906	2877	2841	2957	2892	80	870	500	2040	5	1	15958247	494	-7.68	1.20	12	0.28	-403.00	2585.00	6800	20240514	-54.49	2690	20250408	15.06	4250	-27.18	20250113	2690	15.06	20250408	6800	-54.49	20240514	2690	15.06	20250408	0.77	Y	086040	500	79 억	271958	N	N	2404	N	N
48	20250423	100703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3085	170	2	5.83	116037648	38244	233.78	2940	3130	2925	3785	2045	2915	3034.14	1.70	1900	2971	2942	2906	2877	2841	2957	2892	80	870	500	2040	5	1	15958247	492	-7.66	1.19	12	0.24	-403.00	2585.00	6800	20240514	-54.63	2690	20250408	14.68	4250	-27.41	20250113	2690	14.68	20250408	6800	-54.63	20240514	2690	14.68	20250408	0.77	Y	086040	500	79 억	271958	N	N	2404	N	N
49	20250423	090706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2940	25	2	0.86	634010	216	1.32	2940	2940	2925	3785	2045	2915	2935.23	1.70	66	2971	2942	2906	2877	2841	2957	2892	80	870	500	2040	5	1	15958247	469	-7.30	1.14	12	0.00	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.77	Y	086040	500	79 억	271958	N	N	2404	N	N
50	20250422	160645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2915	45	2	1.57	47786330	16359	184.81	2880	2935	2870	3730	2010	2870	2921.10	1.69	1974	2936	2902	2886	2852	2836	2895	2845	80	860	500	2000	5	1	15958247	465	-7.23	1.13	12	0.10	-403.00	2585.00	6800	20240514	-57.13	2690	20250408	8.36	4250	-31.41	20250113	2690	8.36	20250408	6800	-57.13	20240514	2690	8.36	20250408	0.76	Y	086040	500	79 억	269986	N	N	2404	N	N
51	20250422	150657	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2915	45	2	1.57	41309920	14134	159.67	2880	2935	2870	3730	2010	2870	2922.73	1.69	1512	2936	2902	2886	2852	2836	2895	2845	80	860	500	2000	5	1	15958247	465	-7.23	1.13	12	0.09	-403.00	2585.00	6800	20240514	-57.13	2690	20250408	8.36	4250	-31.41	20250113	2690	8.36	20250408	6800	-57.13	20240514	2690	8.36	20250408	0.76	Y	086040	500	79 억	269986	N	N	0	N	N
52	20250422	140657	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2925	55	2	1.92	33065710	11310	127.77	2880	2935	2870	3730	2010	2870	2923.58	1.69	912	2936	2902	2886	2852	2836	2895	2845	80	860	500	2000	5	1	15958247	467	-7.26	1.13	12	0.07	-403.00	2585.00	6800	20240514	-56.99	2690	20250408	8.74	4250	-31.18	20250113	2690	8.74	20250408	6800	-56.99	20240514	2690	8.74	20250408	0.76	Y	086040	500	79 억	269986	N	N	0	N	N
53	20250422	130654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2930	60	2	2.09	26584765	9094	102.73	2880	2935	2870	3730	2010	2870	2923.33	1.69	1192	2936	2902	2886	2852	2836	2895	2845	80	860	500	2000	5	1	15958247	468	-7.27	1.13	12	0.06	-403.00	2585.00	6800	20240514	-56.91	2690	20250408	8.92	4250	-31.06	20250113	2690	8.92	20250408	6800	-56.91	20240514	2690	8.92	20250408	0.76	Y	086040	500	79 억	269986	N	N	0	N	N
54	20250422	120656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2925	55	2	1.92	24425525	8356	94.40	2880	2935	2870	3730	2010	2870	2923.11	1.69	963	2936	2902	2886	2852	2836	2895	2845	80	860	500	2000	5	1	15958247	467	-7.26	1.13	12	0.05	-403.00	2585.00	6800	20240514	-56.99	2690	20250408	8.74	4250	-31.18	20250113	2690	8.74	20250408	6800	-56.99	20240514	2690	8.74	20250408	0.76	Y	086040	500	79 억	269986	N	N	0	N	N
55	20250422	110656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2930	60	2	2.09	21652435	7408	83.69	2880	2935	2870	3730	2010	2870	2922.84	1.69	527	2936	2902	2886	2852	2836	2895	2845	80	860	500	2000	5	1	15958247	468	-7.27	1.13	12	0.05	-403.00	2585.00	6800	20240514	-56.91	2690	20250408	8.92	4250	-31.06	20250113	2690	8.92	20250408	6800	-56.91	20240514	2690	8.92	20250408	0.76	Y	086040	500	79 억	269986	N	N	0	N	N
56	20250422	100656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2930	60	2	2.09	9658700	3312	37.42	2880	2930	2870	3730	2010	2870	2916.27	1.69	245	2936	2902	2886	2852	2836	2895	2845	80	860	500	2000	5	1	15958247	468	-7.27	1.13	12	0.02	-403.00	2585.00	6800	20240514	-56.91	2690	20250408	8.92	4250	-31.06	20250113	2690	8.92	20250408	6800	-56.91	20240514	2690	8.92	20250408	0.76	Y	086040	500	79 억	269986	N	N	0	N	N
57	20250422	090657	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	40	2	1.39	1105955	381	4.30	2880	2910	2870	3730	2010	2870	2902.77	1.69	-2	2936	2902	2886	2852	2836	2895	2845	80	860	500	2000	5	1	15958247	464	-7.22	1.13	12	0.00	-403.00	2585.00	6800	20240514	-57.21	2690	20250408	8.18	4250	-31.53	20250113	2690	8.18	20250408	6800	-57.21	20240514	2690	8.18	20250408	0.76	Y	086040	500	79 억	269986	N	N	0	N	N
58	20250421	160642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2870	-45	5	-1.54	25433154	8812	85.55	2920	2920	2870	3785	2045	2915	2886.23	1.69	571	2971	2942	2896	2867	2821	2957	2882	80	870	500	2040	5	1	15958247	458	-7.12	1.11	12	0.06	-403.00	2585.00	6800	20240514	-57.79	2690	20250408	6.69	4250	-32.47	20250113	2690	6.69	20250408	6800	-57.79	20240514	2690	6.69	20250408	0.76	Y	086040	500	79 억	269413	N	N	0	N	N
59	20250421	150654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	-30	5	-1.03	22251629	7704	74.79	2920	2920	2870	3785	2045	2915	2888.32	1.69	711	2971	2942	2896	2867	2821	2957	2882	80	870	500	2040	5	1	15958247	460	-7.16	1.12	12	0.05	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.76	Y	086040	500	79 억	269413	N	N	0	N	N
60	20250421	140654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	-30	5	-1.03	21569089	7467	72.49	2920	2920	2870	3785	2045	2915	2888.59	1.69	701	2971	2942	2896	2867	2821	2957	2882	80	870	500	2040	5	1	15958247	460	-7.16	1.12	12	0.05	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.76	Y	086040	500	79 억	269413	N	N	0	N	N
61	20250421	130654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2880	-35	5	-1.20	20953679	7253	70.41	2920	2920	2870	3785	2045	2915	2888.97	1.69	699	2971	2942	2896	2867	2821	2957	2882	80	870	500	2040	5	1	15958247	460	-7.15	1.11	12	0.05	-403.00	2585.00	6800	20240514	-57.65	2690	20250408	7.06	4250	-32.24	20250113	2690	7.06	20250408	6800	-57.65	20240514	2690	7.06	20250408	0.76	Y	086040	500	79 억	269413	N	N	0	N	N
62	20250421	120653	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	-15	5	-0.51	18007804	6229	60.47	2920	2920	2870	3785	2045	2915	2890.96	1.69	612	2971	2942	2896	2867	2821	2957	2882	80	870	500	2040	5	1	15958247	463	-7.20	1.12	12	0.04	-403.00	2585.00	6800	20240514	-57.35	2690	20250408	7.81	4250	-31.76	20250113	2690	7.81	20250408	6800	-57.35	20240514	2690	7.81	20250408	0.76	Y	086040	500	79 억	269413	N	N	0	N	N
63	20250421	110653	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	-15	5	-0.51	13830080	4787	46.47	2920	2920	2870	3785	2045	2915	2889.09	1.69	1004	2971	2942	2896	2867	2821	2957	2882	80	870	500	2040	5	1	15958247	463	-7.20	1.12	12	0.03	-403.00	2585.00	6800	20240514	-57.35	2690	20250408	7.81	4250	-31.76	20250113	2690	7.81	20250408	6800	-57.35	20240514	2690	7.81	20250408	0.76	Y	086040	500	79 억	269413	N	N	0	N	N
64	20250421	100648	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2895	-20	5	-0.69	12193565	4219	40.96	2920	2920	2875	3785	2045	2915	2890.16	1.69	786	2971	2942	2896	2867	2821	2957	2882	80	870	500	2040	5	1	15958247	462	-7.18	1.12	12	0.03	-403.00	2585.00	6800	20240514	-57.43	2690	20250408	7.62	4250	-31.88	20250113	2690	7.62	20250408	6800	-57.43	20240514	2690	7.62	20250408	0.76	Y	086040	500	79 억	269413	N	N	0	N	N
65	20250421	090710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2905	-10	5	-0.34	1793045	617	5.99	2920	2920	2880	3785	2045	2915	2906.07	1.69	-603	2971	2942	2896	2867	2821	2957	2882	80	870	500	2040	5	1	15958247	464	-7.21	1.12	12	0.00	-403.00	2585.00	6800	20240514	-57.28	2690	20250408	7.99	4250	-31.65	20250113	2690	7.99	20250408	6800	-57.28	20240514	2690	7.99	20250408	0.76	Y	086040	500	79 억	269413	N	N	0	N	N
66	20250418	160642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2915	15	2	0.52	29835021	10301	87.65	2910	2925	2850	3770	2030	2900	2896.32	1.68	1005	2940	2920	2885	2865	2830	2930	2875	80	870	500	2030	5	1	15958247	465	-7.23	1.13	12	0.06	-403.00	2585.00	6800	20240514	-57.13	2690	20250408	8.36	4250	-31.41	20250113	2690	8.36	20250408	6800	-57.13	20240514	2690	8.36	20250408	0.76	Y	086040	500	79 억	268409	N	N	0	N	N
67	20250418	150650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	20	2	0.69	29182316	10077	85.75	2910	2925	2850	3770	2030	2900	2895.93	1.68	1004	2940	2920	2885	2865	2830	2930	2875	80	870	500	2030	5	1	15958247	466	-7.25	1.13	12	0.06	-403.00	2585.00	6800	20240514	-57.06	2690	20250408	8.55	4250	-31.29	20250113	2690	8.55	20250408	6800	-57.06	20240514	2690	8.55	20250408	0.76	Y	086040	500	79 억	268409	N	N	0	N	N
68	20250418	140653	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	20	2	0.69	26006906	8987	76.47	2910	2925	2850	3770	2030	2900	2893.84	1.68	739	2940	2920	2885	2865	2830	2930	2875	80	870	500	2030	5	1	15958247	466	-7.25	1.13	12	0.06	-403.00	2585.00	6800	20240514	-57.06	2690	20250408	8.55	4250	-31.29	20250113	2690	8.55	20250408	6800	-57.06	20240514	2690	8.55	20250408	0.76	Y	086040	500	79 억	268409	N	N	0	N	N
69	20250418	130652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	20	2	0.69	14498126	4980	42.38	2910	2925	2885	3770	2030	2900	2911.27	1.68	551	2940	2920	2885	2865	2830	2930	2875	80	870	500	2030	5	1	15958247	466	-7.25	1.13	12	0.03	-403.00	2585.00	6800	20240514	-57.06	2690	20250408	8.55	4250	-31.29	20250113	2690	8.55	20250408	6800	-57.06	20240514	2690	8.55	20250408	0.76	Y	086040	500	79 억	268409	N	N	0	N	N
70	20250418	120649	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	20	2	0.69	12587261	4325	36.80	2910	2925	2885	3770	2030	2900	2910.35	1.68	111	2940	2920	2885	2865	2830	2930	2875	80	870	500	2030	5	1	15958247	466	-7.25	1.13	12	0.03	-403.00	2585.00	6800	20240514	-57.06	2690	20250408	8.55	4250	-31.29	20250113	2690	8.55	20250408	6800	-57.06	20240514	2690	8.55	20250408	0.76	Y	086040	500	79 억	268409	N	N	0	N	N
71	20250418	110653	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2890	-10	5	-0.34	8225791	2829	24.07	2910	2925	2890	3770	2030	2900	2907.67	1.68	61	2940	2920	2885	2865	2830	2930	2875	80	870	500	2030	5	1	15958247	461	-7.17	1.12	12	0.02	-403.00	2585.00	6800	20240514	-57.50	2690	20250408	7.43	4250	-32.00	20250113	2690	7.43	20250408	6800	-57.50	20240514	2690	7.43	20250408	0.76	Y	086040	500	79 억	268409	N	N	0	N	N
72	20250418	100652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2917	17	2	0.59	3610611	1237	10.53	2910	2925	2900	3770	2030	2900	2918.84	1.68	23	2940	2920	2885	2865	2830	2930	2875	80	870	500	2030	5	1	15958247	466	-7.24	1.13	12	0.01	-403.00	2585.00	6800	20240514	-57.10	2690	20250408	8.44	4250	-31.36	20250113	2690	8.44	20250408	6800	-57.10	20240514	2690	8.44	20250408	0.76	Y	086040	500	79 억	268409	N	N	0	N	N
73	20250418	090656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	10	2	0.34	29100	10	0.09	2910	2910	2910	3770	2030	2900	2910.00	1.68	0	2940	2920	2885	2865	2830	2930	2875	80	870	500	2030	5	1	15958247	464	-7.22	1.13	12	0.00	-403.00	2585.00	6800	20240514	-57.21	2690	20250408	8.18	4250	-31.53	20250113	2690	8.18	20250408	6800	-57.21	20240514	2690	8.18	20250408	0.76	Y	086040	500	79 억	268409	N	N	0	N	N
74	20250417	160646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	55	2	1.93	33861605	11750	95.54	2855	2905	2850	3695	1995	2845	2881.84	1.67	1492	2918	2881	2853	2816	2788	2867	2802	80	850	500	1990	5	1	15958247	463	-7.20	1.12	12	0.07	-403.00	2585.00	6800	20240514	-57.35	2690	20250408	7.81	4250	-31.76	20250113	2690	7.81	20250408	6800	-57.35	20240514	2690	7.81	20250408	0.77	Y	086040	500	79 억	266570	N	N	0	N	N
75	20250417	150652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	55	2	1.93	33757290	11714	95.24	2855	2905	2850	3695	1995	2845	2881.79	1.67	1492	2918	2881	2853	2816	2788	2867	2802	80	850	500	1990	5	1	15958247	463	-7.20	1.12	12	0.07	-403.00	2585.00	6800	20240514	-57.35	2690	20250408	7.81	4250	-31.76	20250113	2690	7.81	20250408	6800	-57.35	20240514	2690	7.81	20250408	0.77	Y	086040	500	79 억	266570	N	N	0	N	N
76	20250417	140656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2890	45	2	1.58	25743460	8947	72.75	2855	2895	2850	3695	1995	2845	2877.33	1.67	962	2918	2881	2853	2816	2788	2867	2802	80	850	500	1990	5	1	15958247	461	-7.17	1.12	12	0.06	-403.00	2585.00	6800	20240514	-57.50	2690	20250408	7.43	4250	-32.00	20250113	2690	7.43	20250408	6800	-57.50	20240514	2690	7.43	20250408	0.77	Y	086040	500	79 억	266570	N	N	0	N	N
77	20250417	130653	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2880	35	2	1.23	21490595	7475	60.78	2855	2890	2850	3695	1995	2845	2875.00	1.67	891	2918	2881	2853	2816	2788	2867	2802	80	850	500	1990	5	1	15958247	460	-7.15	1.11	12	0.05	-403.00	2585.00	6800	20240514	-57.65	2690	20250408	7.06	4250	-32.24	20250113	2690	7.06	20250408	6800	-57.65	20240514	2690	7.06	20250408	0.77	Y	086040	500	79 억	266570	N	N	0	N	N
78	20250417	120652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2890	45	2	1.58	11602220	4031	32.78	2855	2890	2855	3695	1995	2845	2878.25	1.67	651	2918	2881	2853	2816	2788	2867	2802	80	850	500	1990	5	1	15958247	461	-7.17	1.12	12	0.03	-403.00	2585.00	6800	20240514	-57.50	2690	20250408	7.43	4250	-32.00	20250113	2690	7.43	20250408	6800	-57.50	20240514	2690	7.43	20250408	0.77	Y	086040	500	79 억	266570	N	N	0	N	N
79	20250417	110651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2890	45	2	1.58	8454215	2939	23.90	2855	2890	2855	3695	1995	2845	2876.56	1.67	450	2918	2881	2853	2816	2788	2867	2802	80	850	500	1990	5	1	15958247	461	-7.17	1.12	12	0.02	-403.00	2585.00	6800	20240514	-57.50	2690	20250408	7.43	4250	-32.00	20250113	2690	7.43	20250408	6800	-57.50	20240514	2690	7.43	20250408	0.77	Y	086040	500	79 억	266570	N	N	0	N	N
80	20250417	100651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	40	2	1.41	4767210	1661	13.51	2855	2885	2855	3695	1995	2845	2870.08	1.67	293	2918	2881	2853	2816	2788	2867	2802	80	850	500	1990	5	1	15958247	460	-7.16	1.12	12	0.01	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.77	Y	086040	500	79 억	266570	N	N	0	N	N
81	20250417	090654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2870	25	2	0.88	1743990	610	4.96	2855	2870	2855	3695	1995	2845	2859.00	1.67	122	2918	2881	2853	2816	2788	2867	2802	80	850	500	1990	5	1	15958247	458	-7.12	1.11	12	0.00	-403.00	2585.00	6800	20240514	-57.79	2690	20250408	6.69	4250	-32.47	20250113	2690	6.69	20250408	6800	-57.79	20240514	2690	6.69	20250408	0.77	Y	086040	500	79 억	266570	N	N	0	N	N
82	20250416	160644	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2845	-5	5	-0.18	34434730	12044	54.17	2855	2890	2825	3705	1995	2850	2859.27	1.67	925	2946	2897	2861	2812	2776	2880	2795	80	855	500	1990	5	1	15958247	454	-7.06	1.10	12	0.08	-403.00	2585.00	6800	20240514	-58.16	2690	20250408	5.76	4250	-33.06	20250113	2690	5.76	20250408	6800	-58.16	20240514	2690	5.76	20250408	0.78	Y	086040	500	79 억	265984	N	N	0	N	N
83	20250416	150652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2865	15	2	0.53	31993495	11186	50.31	2855	2890	2825	3705	1995	2850	2860.14	1.67	926	2946	2897	2861	2812	2776	2880	2795	80	855	500	1990	5	1	15958247	457	-7.11	1.11	12	0.07	-403.00	2585.00	6800	20240514	-57.87	2690	20250408	6.51	4250	-32.59	20250113	2690	6.51	20250408	6800	-57.87	20240514	2690	6.51	20250408	0.78	Y	086040	500	79 억	265984	N	N	0	N	N
84	20250416	140651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2880	30	2	1.05	26714845	9341	42.01	2855	2890	2825	3705	1995	2850	2859.96	1.67	465	2946	2897	2861	2812	2776	2880	2795	80	855	500	1990	5	1	15958247	460	-7.15	1.11	12	0.06	-403.00	2585.00	6800	20240514	-57.65	2690	20250408	7.06	4250	-32.24	20250113	2690	7.06	20250408	6800	-57.65	20240514	2690	7.06	20250408	0.78	Y	086040	500	79 억	265984	N	N	0	N	N
85	20250416	130650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	25	2	0.88	17816250	6248	28.10	2855	2880	2825	3705	1995	2850	2851.51	1.67	533	2946	2897	2861	2812	2776	2880	2795	80	855	500	1990	5	1	15958247	459	-7.13	1.11	12	0.04	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.78	Y	086040	500	79 억	265984	N	N	0	N	N
86	20250416	120652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	25	2	0.88	15897790	5580	25.10	2855	2880	2825	3705	1995	2850	2849.07	1.67	399	2946	2897	2861	2812	2776	2880	2795	80	855	500	1990	5	1	15958247	459	-7.13	1.11	12	0.03	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.78	Y	086040	500	79 억	265984	N	N	0	N	N
87	20250416	110651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	25	2	0.88	14129820	4961	22.31	2855	2880	2825	3705	1995	2850	2848.18	1.67	289	2946	2897	2861	2812	2776	2880	2795	80	855	500	1990	5	1	15958247	459	-7.13	1.11	12	0.03	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.78	Y	086040	500	79 억	265984	N	N	0	N	N
88	20250416	100650	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2850	0	3	0.00	9128425	3215	14.46	2855	2875	2825	3705	1995	2850	2839.32	1.67	316	2946	2897	2861	2812	2776	2880	2795	80	855	500	1990	5	1	15958247	455	-7.07	1.10	12	0.02	-403.00	2585.00	6800	20240514	-58.09	2690	20250408	5.95	4250	-32.94	20250113	2690	5.95	20250408	6800	-58.09	20240514	2690	5.95	20250408	0.78	Y	086040	500	79 억	265984	N	N	0	N	N
89	20250416	090656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2850	0	3	0.00	2987545	1051	4.73	2855	2875	2830	3705	1995	2850	2842.57	1.67	-21	2946	2897	2861	2812	2776	2880	2795	80	855	500	1990	5	1	15958247	455	-7.07	1.10	12	0.01	-403.00	2585.00	6800	20240514	-58.09	2690	20250408	5.95	4250	-32.94	20250113	2690	5.95	20250408	6800	-58.09	20240514	2690	5.95	20250408	0.78	Y	086040	500	79 억	265984	N	N	0	N	N
90	20250415	160643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2850	-65	5	-2.23	63584375	22224	114.18	2910	2910	2825	3785	2045	2915	2861.07	1.65	2271	2961	2937	2906	2882	2851	2950	2895	80	870	500	2040	5	1	15958247	455	-7.07	1.10	12	0.14	-403.00	2585.00	6800	20240514	-58.09	2690	20250408	5.95	4250	-32.94	20250113	2690	5.95	20250408	6800	-58.09	20240514	2690	5.95	20250408	0.78	Y	086040	500	79 억	263715	N	N	0	N	N
91	20250415	150649	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2865	-50	5	-1.72	61099840	21354	109.71	2910	2910	2825	3785	2045	2915	2861.28	1.65	1926	2961	2937	2906	2882	2851	2950	2895	80	870	500	2040	5	1	15958247	457	-7.11	1.11	12	0.13	-403.00	2585.00	6800	20240514	-57.87	2690	20250408	6.51	4250	-32.59	20250113	2690	6.51	20250408	6800	-57.87	20240514	2690	6.51	20250408	0.78	Y	086040	500	79 억	263715	N	N	0	N	N
92	20250415	140649	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2870	-45	5	-1.54	56220465	19647	100.94	2910	2910	2825	3785	2045	2915	2861.53	1.65	1682	2961	2937	2906	2882	2851	2950	2895	80	870	500	2040	5	1	15958247	458	-7.12	1.11	12	0.12	-403.00	2585.00	6800	20240514	-57.79	2690	20250408	6.69	4250	-32.47	20250113	2690	6.69	20250408	6800	-57.79	20240514	2690	6.69	20250408	0.78	Y	086040	500	79 억	263715	N	N	0	N	N
93	20250415	130649	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2865	-50	5	-1.72	55156790	19276	99.03	2910	2910	2825	3785	2045	2915	2861.42	1.65	1611	2961	2937	2906	2882	2851	2950	2895	80	870	500	2040	5	1	15958247	457	-7.11	1.11	12	0.12	-403.00	2585.00	6800	20240514	-57.87	2690	20250408	6.51	4250	-32.59	20250113	2690	6.51	20250408	6800	-57.87	20240514	2690	6.51	20250408	0.78	Y	086040	500	79 억	263715	N	N	0	N	N
94	20250415	120647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2865	-50	5	-1.72	28767295	10013	51.44	2910	2910	2850	3785	2045	2915	2872.99	1.65	1489	2961	2937	2906	2882	2851	2950	2895	80	870	500	2040	5	1	15958247	457	-7.11	1.11	12	0.06	-403.00	2585.00	6800	20240514	-57.87	2690	20250408	6.51	4250	-32.59	20250113	2690	6.51	20250408	6800	-57.87	20240514	2690	6.51	20250408	0.78	Y	086040	500	79 억	263715	N	N	0	N	N
95	20250415	110649	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	-40	5	-1.37	23602215	8215	42.21	2910	2910	2850	3785	2045	2915	2873.06	1.65	757	2961	2937	2906	2882	2851	2950	2895	80	870	500	2040	5	1	15958247	459	-7.13	1.11	12	0.05	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.78	Y	086040	500	79 억	263715	N	N	0	N	N
96	20250415	100649	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	-30	5	-1.03	16215125	5647	29.01	2910	2910	2850	3785	2045	2915	2871.46	1.65	88	2961	2937	2906	2882	2851	2950	2895	80	870	500	2040	5	1	15958247	460	-7.16	1.12	12	0.04	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.78	Y	086040	500	79 억	263715	N	N	0	N	N
97	20250415	090652	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2895	-20	5	-0.69	5961950	2085	10.71	2910	2910	2850	3785	2045	2915	2859.45	1.65	308	2961	2937	2906	2882	2851	2950	2895	80	870	500	2040	5	1	15958247	462	-7.18	1.12	12	0.01	-403.00	2585.00	6800	20240514	-57.43	2690	20250408	7.62	4250	-31.88	20250113	2690	7.62	20250408	6800	-57.43	20240514	2690	7.62	20250408	0.78	Y	086040	500	79 억	263715	N	N	0	N	N
98	20250414	160641	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2915	40	2	1.39	56387930	19464	133.85	2905	2930	2875	3735	2015	2875	2897.04	1.63	3320	2955	2915	2870	2830	2785	2917	2832	80	860	500	2010	5	1	15958247	465	-7.23	1.13	12	0.12	-403.00	2585.00	6800	20240514	-57.13	2690	20250408	8.36	4250	-31.41	20250113	2690	8.36	20250408	6800	-57.13	20240514	2690	8.36	20250408	0.79	Y	086040	500	79 억	260397	N	N	0	N	N
99	20250414	150647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2890	15	2	0.52	52023105	17963	123.52	2905	2930	2875	3735	2015	2875	2896.13	1.63	3518	2955	2915	2870	2830	2785	2917	2832	80	860	500	2010	5	1	15958247	461	-7.17	1.12	12	0.11	-403.00	2585.00	6800	20240514	-57.50	2690	20250408	7.43	4250	-32.00	20250113	2690	7.43	20250408	6800	-57.50	20240514	2690	7.43	20250408	0.79	Y	086040	500	79 억	260397	N	N	0	N	N
100	20250414	140645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	25	2	0.87	48224920	16649	114.49	2905	2930	2880	3735	2015	2875	2896.57	1.63	3396	2955	2915	2870	2830	2785	2917	2832	80	860	500	2010	5	1	15958247	463	-7.20	1.12	12	0.10	-403.00	2585.00	6800	20240514	-57.35	2690	20250408	7.81	4250	-31.76	20250113	2690	7.81	20250408	6800	-57.35	20240514	2690	7.81	20250408	0.79	Y	086040	500	79 억	260397	N	N	0	N	N
101	20250414	130645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	35	2	1.22	34822415	12006	82.56	2905	2930	2880	3735	2015	2875	2900.42	1.63	1800	2955	2915	2870	2830	2785	2917	2832	80	860	500	2010	5	1	15958247	464	-7.22	1.13	12	0.08	-403.00	2585.00	6800	20240514	-57.21	2690	20250408	8.18	4250	-31.53	20250113	2690	8.18	20250408	6800	-57.21	20240514	2690	8.18	20250408	0.79	Y	086040	500	79 억	260397	N	N	0	N	N
102	20250414	120647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	25	2	0.87	29402015	10137	69.71	2905	2930	2880	3735	2015	2875	2900.47	1.63	524	2955	2915	2870	2830	2785	2917	2832	80	860	500	2010	5	1	15958247	463	-7.20	1.12	12	0.06	-403.00	2585.00	6800	20240514	-57.35	2690	20250408	7.81	4250	-31.76	20250113	2690	7.81	20250408	6800	-57.35	20240514	2690	7.81	20250408	0.79	Y	086040	500	79 억	260397	N	N	0	N	N
103	20250414	110643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	35	2	1.22	23357935	8051	55.36	2905	2930	2880	3735	2015	2875	2901.25	1.63	19	2955	2915	2870	2830	2785	2917	2832	80	860	500	2010	5	1	15958247	464	-7.22	1.13	12	0.05	-403.00	2585.00	6800	20240514	-57.21	2690	20250408	8.18	4250	-31.53	20250113	2690	8.18	20250408	6800	-57.21	20240514	2690	8.18	20250408	0.79	Y	086040	500	79 억	260397	N	N	0	N	N
104	20250414	100645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2895	20	2	0.70	19949140	6873	47.26	2905	2930	2880	3735	2015	2875	2902.54	1.63	-174	2955	2915	2870	2830	2785	2917	2832	80	860	500	2010	5	1	15958247	462	-7.18	1.12	12	0.04	-403.00	2585.00	6800	20240514	-57.43	2690	20250408	7.62	4250	-31.88	20250113	2690	7.62	20250408	6800	-57.43	20240514	2690	7.62	20250408	0.79	Y	086040	500	79 억	260397	N	N	0	N	N
105	20250414	090646	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2905	30	2	1.04	1187890	409	2.81	2905	2910	2880	3735	2015	2875	2904.38	1.63	-292	2955	2915	2870	2830	2785	2917	2832	80	860	500	2010	5	1	15958247	464	-7.21	1.12	12	0.00	-403.00	2585.00	6800	20240514	-57.28	2690	20250408	7.99	4250	-31.65	20250113	2690	7.99	20250408	6800	-57.28	20240514	2690	7.99	20250408	0.79	Y	086040	500	79 억	260397	N	N	0	N	N
106	20250411	160638	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	-5	5	-0.17	41566425	14536	84.45	2875	2910	2825	3740	2020	2880	2859.55	1.63	1009	2986	2932	2831	2777	2676	2960	2805	80	860	500	2010	5	1	15958247	459	-7.13	1.11	12	0.09	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.79	Y	086040	500	79 억	259388	N	N	0	N	N
107	20250411	150643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2860	-20	5	-0.69	38488355	13464	78.22	2875	2910	2825	3740	2020	2880	2858.61	1.63	1118	2986	2932	2831	2777	2676	2960	2805	80	860	500	2010	5	1	15958247	456	-7.10	1.11	12	0.08	-403.00	2585.00	6800	20240514	-57.94	2690	20250408	6.32	4250	-32.71	20250113	2690	6.32	20250408	6800	-57.94	20240514	2690	6.32	20250408	0.79	Y	086040	500	79 억	259388	N	N	0	N	N
108	20250411	140642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2860	-20	5	-0.69	26025380	9077	52.74	2875	2910	2825	3740	2020	2880	2867.18	1.63	678	2986	2932	2831	2777	2676	2960	2805	80	860	500	2010	5	1	15958247	456	-7.10	1.11	12	0.06	-403.00	2585.00	6800	20240514	-57.94	2690	20250408	6.32	4250	-32.71	20250113	2690	6.32	20250408	6800	-57.94	20240514	2690	6.32	20250408	0.79	Y	086040	500	79 억	259388	N	N	0	N	N
109	20250411	130644	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2905	25	2	0.87	19098905	6666	38.73	2875	2910	2825	3740	2020	2880	2865.12	1.63	-330	2986	2932	2831	2777	2676	2960	2805	80	860	500	2010	5	1	15958247	464	-7.21	1.12	12	0.04	-403.00	2585.00	6800	20240514	-57.28	2690	20250408	7.99	4250	-31.65	20250113	2690	7.99	20250408	6800	-57.28	20240514	2690	7.99	20250408	0.79	Y	086040	500	79 억	259388	N	N	0	N	N
110	20250411	120645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	20	2	0.69	16475200	5763	33.48	2875	2900	2825	3740	2020	2880	2858.79	1.63	-400	2986	2932	2831	2777	2676	2960	2805	80	860	500	2010	5	1	15958247	463	-7.20	1.12	12	0.04	-403.00	2585.00	6800	20240514	-57.35	2690	20250408	7.81	4250	-31.76	20250113	2690	7.81	20250408	6800	-57.35	20240514	2690	7.81	20250408	0.79	Y	086040	500	79 억	259388	N	N	0	N	N
111	20250411	110644	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2865	-15	5	-0.52	13237600	4639	26.95	2875	2885	2825	3740	2020	2880	2853.55	1.63	-568	2986	2932	2831	2777	2676	2960	2805	80	860	500	2010	5	1	15958247	457	-7.11	1.11	12	0.03	-403.00	2585.00	6800	20240514	-57.87	2690	20250408	6.51	4250	-32.59	20250113	2690	6.51	20250408	6800	-57.87	20240514	2690	6.51	20250408	0.79	Y	086040	500	79 억	259388	N	N	0	N	N
112	20250411	100645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2870	-10	5	-0.35	8639080	3035	17.63	2875	2875	2825	3740	2020	2880	2846.48	1.63	-664	2986	2932	2831	2777	2676	2960	2805	80	860	500	2010	5	1	15958247	458	-7.12	1.11	12	0.02	-403.00	2585.00	6800	20240514	-57.79	2690	20250408	6.69	4250	-32.47	20250113	2690	6.69	20250408	6800	-57.79	20240514	2690	6.69	20250408	0.79	Y	086040	500	79 억	259388	N	N	0	N	N
113	20250411	090648	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2850	-30	5	-1.04	1236380	432	2.51	2875	2875	2845	3740	2020	2880	2861.99	1.63	-193	2986	2932	2831	2777	2676	2960	2805	80	860	500	2010	5	1	15958247	455	-7.07	1.10	12	0.00	-403.00	2585.00	6800	20240514	-58.09	2690	20250408	5.95	4250	-32.94	20250113	2690	5.95	20250408	6800	-58.09	20240514	2690	5.95	20250408	0.79	Y	086040	500	79 억	259388	N	N	0	N	N
114	20250410	160640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2880	185	2	6.86	48682610	17212	99.66	2730	2885	2730	3500	1890	2695	2828.41	1.60	4659	2795	2745	2720	2670	2645	2732	2657	80	805	500	1880	5	1	15958247	460	-7.15	1.11	12	0.11	-403.00	2585.00	6800	20240514	-57.65	2690	20250408	7.06	4250	-32.24	20250113	2690	7.06	20250408	6800	-57.65	20240514	2690	7.06	20250408	0.79	Y	086040	500	79 억	254729	N	N	0	N	N
115	20250410	150643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	180	2	6.68	45892310	16240	94.03	2730	2885	2730	3500	1890	2695	2825.88	1.60	4454	2795	2745	2720	2670	2645	2732	2657	80	805	500	1880	5	1	15958247	459	-7.13	1.11	12	0.10	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.79	Y	086040	500	79 억	254729	N	N	0	N	N
116	20250410	140642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	180	2	6.68	43635875	15453	89.47	2730	2885	2730	3500	1890	2695	2823.78	1.60	4151	2795	2745	2720	2670	2645	2732	2657	80	805	500	1880	5	1	15958247	459	-7.13	1.11	12	0.10	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.79	Y	086040	500	79 억	254729	N	N	0	N	N
117	20250410	130641	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2850	155	2	5.75	30745490	10944	63.37	2730	2850	2730	3500	1890	2695	2809.35	1.60	2557	2795	2745	2720	2670	2645	2732	2657	80	805	500	1880	5	1	15958247	455	-7.07	1.10	12	0.07	-403.00	2585.00	6800	20240514	-58.09	2690	20250408	5.95	4250	-32.94	20250113	2690	5.95	20250408	6800	-58.09	20240514	2690	5.95	20250408	0.79	Y	086040	500	79 억	254729	N	N	0	N	N
118	20250410	120642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2830	135	2	5.01	28486595	10149	58.76	2730	2850	2730	3500	1890	2695	2806.84	1.60	2425	2795	2745	2720	2670	2645	2732	2657	80	805	500	1880	5	1	15958247	452	-7.02	1.09	12	0.06	-403.00	2585.00	6800	20240514	-58.38	2690	20250408	5.20	4250	-33.41	20250113	2690	5.20	20250408	6800	-58.38	20240514	2690	5.20	20250408	0.79	Y	086040	500	79 억	254729	N	N	0	N	N
119	20250410	110641	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2820	125	2	4.64	25174135	8981	52.00	2730	2830	2730	3500	1890	2695	2803.04	1.60	2446	2795	2745	2720	2670	2645	2732	2657	80	805	500	1880	5	1	15958247	450	-7.00	1.09	12	0.06	-403.00	2585.00	6800	20240514	-58.53	2690	20250408	4.83	4250	-33.65	20250113	2690	4.83	20250408	6800	-58.53	20240514	2690	4.83	20250408	0.79	Y	086040	500	79 억	254729	N	N	0	N	N
120	20250410	100642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2800	105	2	3.90	10145625	3633	21.04	2730	2815	2730	3500	1890	2695	2792.63	1.60	357	2795	2745	2720	2670	2645	2732	2657	80	805	500	1880	5	1	15958247	447	-6.95	1.08	12	0.02	-403.00	2585.00	6800	20240514	-58.82	2690	20250408	4.09	4250	-34.12	20250113	2690	4.09	20250408	6800	-58.82	20240514	2690	4.09	20250408	0.79	Y	086040	500	79 억	254729	N	N	0	N	N
121	20250410	090644	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2795	100	2	3.71	5380275	1928	11.16	2730	2810	2730	3500	1890	2695	2790.60	1.60	-925	2795	2745	2720	2670	2645	2732	2657	80	805	500	1880	5	1	15958247	446	-6.94	1.08	12	0.01	-403.00	2585.00	6800	20240514	-58.90	2690	20250408	3.90	4250	-34.24	20250113	2690	3.90	20250408	6800	-58.90	20240514	2690	3.90	20250408	0.79	Y	086040	500	79 억	254729	N	N	0	N	N
122	20250409	160638	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2695	-35	5	-1.28	46107267	17004	79.38	2700	2770	2695	3545	1915	2730	2711.55	1.58	-3254	2916	2822	2756	2662	2596	2870	2710	80	815	500	1910	5	1	15958247	430	-6.69	1.04	12	0.11	-403.00	2585.00	6800	20240514	-60.37	2690	20250408	0.19	4250	-36.59	20250113	2690	0.19	20250408	6800	-60.37	20240514	2690	0.19	20250408	0.75	Y	086040	500	79 억	252266	N	N	0	N	N
123	20250409	150517	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2705	-25	5	-0.92	44315992	16340	76.28	2700	2770	2695	3545	1915	2730	2712.12	1.58	-3555	2916	2822	2756	2662	2596	2870	2710	80	815	500	1910	5	1	15958247	432	-6.71	1.05	12	0.10	-403.00	2585.00	6800	20240514	-60.22	2690	20250408	0.56	4250	-36.35	20250113	2690	0.56	20250408	6800	-60.22	20240514	2690	0.56	20250408	0.75	Y	086040	500	79 억	252266	N	N	0	N	N
124	20250409	140636	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2705	-25	5	-0.92	37613280	13858	64.70	2700	2770	2695	3545	1915	2730	2714.19	1.58	-3377	2916	2822	2756	2662	2596	2870	2710	80	815	500	1910	5	1	15958247	432	-6.71	1.05	12	0.09	-403.00	2585.00	6800	20240514	-60.22	2690	20250408	0.56	4250	-36.35	20250113	2690	0.56	20250408	6800	-60.22	20240514	2690	0.56	20250408	0.75	Y	086040	500	79 억	252266	N	N	0	N	N
125	20250409	130633	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2705	-25	5	-0.92	32525990	11980	55.93	2700	2770	2695	3545	1915	2730	2715.02	1.58	-2751	2916	2822	2756	2662	2596	2870	2710	80	815	500	1910	5	1	15958247	432	-6.71	1.05	12	0.08	-403.00	2585.00	6800	20240514	-60.22	2690	20250408	0.56	4250	-36.35	20250113	2690	0.56	20250408	6800	-60.22	20240514	2690	0.56	20250408	0.75	Y	086040	500	79 억	252266	N	N	0	N	N
126	20250409	120635	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2730	0	3	0.00	28299020	10426	48.67	2700	2770	2695	3545	1915	2730	2714.27	1.58	-2387	2916	2822	2756	2662	2596	2870	2710	80	815	500	1910	5	1	15958247	436	-6.77	1.06	12	0.07	-403.00	2585.00	6800	20240514	-59.85	2690	20250408	1.49	4250	-35.76	20250113	2690	1.49	20250408	6800	-59.85	20240514	2690	1.49	20250408	0.75	Y	086040	500	79 억	252266	N	N	0	N	N
127	20250409	110633	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2730	0	3	0.00	21040030	7757	36.21	2700	2770	2695	3545	1915	2730	2712.39	1.58	-1639	2916	2822	2756	2662	2596	2870	2710	80	815	500	1910	5	1	15958247	436	-6.77	1.06	12	0.05	-403.00	2585.00	6800	20240514	-59.85	2690	20250408	1.49	4250	-35.76	20250113	2690	1.49	20250408	6800	-59.85	20240514	2690	1.49	20250408	0.75	Y	086040	500	79 억	252266	N	N	0	N	N
128	20250409	100637	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2715	-15	5	-0.55	13462895	4954	23.13	2700	2770	2700	3545	1915	2730	2717.58	1.58	-2065	2916	2822	2756	2662	2596	2870	2710	80	815	500	1910	5	1	15958247	433	-6.74	1.05	12	0.03	-403.00	2585.00	6800	20240514	-60.07	2690	20250408	0.93	4250	-36.12	20250113	2690	0.93	20250408	6800	-60.07	20240514	2690	0.93	20250408	0.75	Y	086040	500	79 억	252266	N	N	0	N	N
129	20250409	090640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2750	20	2	0.73	2136860	785	3.66	2700	2750	2700	3545	1915	2730	2722.11	1.58	-26	2916	2822	2756	2662	2596	2870	2710	80	815	500	1910	5	1	15958247	439	-6.82	1.06	12	0.00	-403.00	2585.00	6800	20240514	-59.56	2690	20250408	2.23	4250	-35.29	20250113	2690	2.23	20250408	6800	-59.56	20240514	2690	2.23	20250408	0.75	Y	086040	500	79 억	252266	N	N	0	N	N
130	20250408	160629	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2730	5	2	0.18	58887307	21397	48.79	2715	2850	2690	3540	1910	2725	2752.13	1.56	2348	3065	2895	2810	2640	2555	2852	2597	80	815	500	1900	5	1	15958247	436	-6.77	1.06	12	0.13	-403.00	2585.00	7030	20240327	-61.17	2690	20250408	1.49	4250	-35.76	20250113	2690	1.49	20250408	6800	-59.85	20240514	2690	1.49	20250408	0.75	Y	086040	500	79 억	249629	N	N	0	N	N
131	20250408	150634	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2750	25	2	0.92	58188127	21141	48.21	2715	2850	2690	3540	1910	2725	2752.38	1.56	2150	3065	2895	2810	2640	2555	2852	2597	80	815	500	1900	5	1	15958247	439	-6.82	1.06	12	0.13	-403.00	2585.00	7030	20240327	-60.88	2690	20250408	2.23	4250	-35.29	20250113	2690	2.23	20250408	6800	-59.56	20240514	2690	2.23	20250408	0.75	Y	086040	500	79 억	249629	N	N	0	N	N
132	20250408	140632	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2720	-5	5	-0.18	57343427	20832	47.50	2715	2850	2690	3540	1910	2725	2752.66	1.56	1981	3065	2895	2810	2640	2555	2852	2597	80	815	500	1900	5	1	15958247	434	-6.75	1.05	12	0.13	-403.00	2585.00	7030	20240327	-61.31	2690	20250408	1.12	4250	-36.00	20250113	2690	1.12	20250408	6800	-60.00	20240514	2690	1.12	20250408	0.75	Y	086040	500	79 억	249629	N	N	0	N	N
133	20250408	130631	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2720	-5	5	-0.18	52600162	19088	43.53	2715	2850	2690	3540	1910	2725	2755.67	1.56	1971	3065	2895	2810	2640	2555	2852	2597	80	815	500	1900	5	1	15958247	434	-6.75	1.05	12	0.12	-403.00	2585.00	7030	20240327	-61.31	2690	20250408	1.12	4250	-36.00	20250113	2690	1.12	20250408	6800	-60.00	20240514	2690	1.12	20250408	0.75	Y	086040	500	79 억	249629	N	N	0	N	N
134	20250408	120632	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2780	55	2	2.02	39984025	14475	33.01	2715	2850	2715	3540	1910	2725	2762.28	1.56	506	3065	2895	2810	2640	2555	2852	2597	80	815	500	1900	5	1	15958247	444	-6.90	1.08	12	0.09	-403.00	2585.00	7030	20240327	-60.46	2715	20250408	2.39	4250	-34.59	20250113	2715	2.39	20250408	6800	-59.12	20240514	2715	2.39	20250408	0.75	Y	086040	500	79 억	249629	N	N	0	N	N
135	20250408	110631	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2790	65	2	2.39	37214720	13481	30.74	2715	2850	2715	3540	1910	2725	2760.53	1.56	281	3065	2895	2810	2640	2555	2852	2597	80	815	500	1900	5	1	15958247	445	-6.92	1.08	12	0.08	-403.00	2585.00	7030	20240327	-60.31	2715	20250408	2.76	4250	-34.35	20250113	2715	2.76	20250408	6800	-58.97	20240514	2715	2.76	20250408	0.75	Y	086040	500	79 억	249629	N	N	0	N	N
136	20250408	100632	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2815	90	2	3.30	26084520	9482	21.62	2715	2850	2715	3540	1910	2725	2750.95	1.56	-1626	3065	2895	2810	2640	2555	2852	2597	80	815	500	1900	5	1	15958247	449	-6.99	1.09	12	0.06	-403.00	2585.00	7030	20240327	-59.96	2715	20250408	3.68	4250	-33.76	20250113	2715	3.68	20250408	6800	-58.60	20240514	2715	3.68	20250408	0.75	Y	086040	500	79 억	249629	N	N	0	N	N
137	20250408	090634	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2850	125	2	4.59	19874250	7264	16.56	2715	2850	2715	3540	1910	2725	2735.99	1.56	-158	3065	2895	2810	2640	2555	2852	2597	80	815	500	1900	5	1	15958247	455	-7.07	1.10	12	0.05	-403.00	2585.00	7030	20240327	-59.46	2715	20250408	4.97	4250	-32.94	20250113	2715	4.97	20250408	6800	-58.09	20240514	2715	4.97	20250408	0.75	Y	086040	500	79 억	249629	N	N	0	N	N
138	20250407	160625	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2725	-210	5	-7.16	121483470	43527	158.22	2975	2980	2725	3815	2055	2935	2790.99	1.44	-16	3051	2992	2926	2867	2801	3022	2897	80	880	500	2050	5	1	15958247	435	-6.76	1.05	12	0.27	-403.00	2585.00	7030	20240327	-61.24	2725	20250407	0.00	4250	-35.88	20250113	2725	0.00	20250407	6800	-59.93	20240514	2725	0.00	20250407	0.76	Y	086040	500	79 억	229934	N	N	0	N	N
139	20250407	150630	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2765	-170	5	-5.79	103211915	36864	134.00	2975	2980	2750	3815	2055	2935	2799.80	1.44	2496	3051	2992	2926	2867	2801	3022	2897	80	880	500	2050	5	1	15958247	441	-6.86	1.07	12	0.23	-403.00	2585.00	7030	20240327	-60.67	2750	20250407	0.55	4250	-34.94	20250113	2750	0.55	20250407	6800	-59.34	20240514	2750	0.55	20250407	0.76	Y	086040	500	79 억	229934	N	N	0	N	N
140	20250407	140627	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2780	-155	5	-5.28	93467430	33348	121.22	2975	2980	2750	3815	2055	2935	2802.79	1.44	3437	3051	2992	2926	2867	2801	3022	2897	80	880	500	2050	5	1	15958247	444	-6.90	1.08	12	0.21	-403.00	2585.00	7030	20240327	-60.46	2750	20250407	1.09	4250	-34.59	20250113	2750	1.09	20250407	6800	-59.12	20240514	2750	1.09	20250407	0.76	Y	086040	500	79 억	229934	N	N	0	N	N
141	20250407	130626	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2800	-135	5	-4.60	85516530	30489	110.82	2975	2980	2750	3815	2055	2935	2804.83	1.44	3919	3051	2992	2926	2867	2801	3022	2897	80	880	500	2050	5	1	15958247	447	-6.95	1.08	12	0.19	-403.00	2585.00	7030	20240327	-60.17	2750	20250407	1.82	4250	-34.12	20250113	2750	1.82	20250407	6800	-58.82	20240514	2750	1.82	20250407	0.76	Y	086040	500	79 억	229934	N	N	0	N	N
142	20250407	120626	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2815	-120	5	-4.09	79755840	28429	103.34	2975	2980	2750	3815	2055	2935	2805.44	1.44	3489	3051	2992	2926	2867	2801	3022	2897	80	880	500	2050	5	1	15958247	449	-6.99	1.09	12	0.18	-403.00	2585.00	7030	20240327	-59.96	2750	20250407	2.36	4250	-33.76	20250113	2750	2.36	20250407	6800	-58.60	20240514	2750	2.36	20250407	0.76	Y	086040	500	79 억	229934	N	N	0	N	N
143	20250407	110627	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2820	-115	5	-3.92	75475020	26907	97.80	2975	2980	2750	3815	2055	2935	2805.03	1.44	3844	3051	2992	2926	2867	2801	3022	2897	80	880	500	2050	5	1	15958247	450	-7.00	1.09	12	0.17	-403.00	2585.00	7030	20240327	-59.89	2750	20250407	2.55	4250	-33.65	20250113	2750	2.55	20250407	6800	-58.53	20240514	2750	2.55	20250407	0.76	Y	086040	500	79 억	229934	N	N	0	N	N
144	20250407	100627	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2780	-155	5	-5.28	59103800	21069	76.58	2975	2980	2750	3815	2055	2935	2805.25	1.44	2126	3051	2992	2926	2867	2801	3022	2897	80	880	500	2050	5	1	15958247	444	-6.90	1.08	12	0.13	-403.00	2585.00	7030	20240327	-60.46	2750	20250407	1.09	4250	-34.59	20250113	2750	1.09	20250407	6800	-59.12	20240514	2750	1.09	20250407	0.76	Y	086040	500	79 억	229934	N	N	0	N	N
145	20250407	090628	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	-25	5	-0.85	2457095	846	3.08	2975	2980	2870	3815	2055	2935	2904.37	1.44	2	3051	2992	2926	2867	2801	3022	2897	80	880	500	2050	5	1	15958247	464	-7.22	1.13	12	0.01	-403.00	2585.00	7030	20240327	-58.61	2785	20250403	4.49	4250	-31.53	20250113	2785	4.49	20250403	6800	-57.21	20240514	2785	4.49	20250403	0.76	Y	086040	500	79 억	229934	N	N	0	N	N
146	20250404	160625	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2935	25	2	0.86	80121745	27501	7.80	2875	2985	2860	3780	2040	2910	2913.41	1.40	6210	3506	3207	2996	2697	2486	3357	2847	80	870	500	2030	5	1	15958247	468	-7.28	1.14	12	0.17	-403.00	2585.00	7390	20240325	-60.28	2785	20250403	5.39	4250	-30.94	20250113	2785	5.39	20250403	6800	-56.84	20240514	2785	5.39	20250403	0.73	Y	086040	500	79 억	223784	N	N	0	N	N
147	20250404	150631	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	10	2	0.34	77232895	26511	7.52	2875	2985	2860	3780	2040	2910	2913.24	1.40	6131	3506	3207	2996	2697	2486	3357	2847	80	870	500	2030	5	1	15958247	466	-7.25	1.13	12	0.17	-403.00	2585.00	7390	20240325	-60.49	2785	20250403	4.85	4250	-31.29	20250113	2785	4.85	20250403	6800	-57.06	20240514	2785	4.85	20250403	0.73	Y	086040	500	79 억	223784	N	N	0	N	N
148	20250404	140632	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	10	2	0.34	69596415	23882	6.77	2875	2985	2860	3780	2040	2910	2914.18	1.40	5708	3506	3207	2996	2697	2486	3357	2847	80	870	500	2030	5	1	15958247	466	-7.25	1.13	12	0.15	-403.00	2585.00	7390	20240325	-60.49	2785	20250403	4.85	4250	-31.29	20250113	2785	4.85	20250403	6800	-57.06	20240514	2785	4.85	20250403	0.73	Y	086040	500	79 억	223784	N	N	0	N	N
149	20250404	130632	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2930	20	2	0.69	58804760	20170	5.72	2875	2985	2860	3780	2040	2910	2915.46	1.40	5879	3506	3207	2996	2697	2486	3357	2847	80	870	500	2030	5	1	15958247	468	-7.27	1.13	12	0.13	-403.00	2585.00	7390	20240325	-60.35	2785	20250403	5.21	4250	-31.06	20250113	2785	5.21	20250403	6800	-56.91	20240514	2785	5.21	20250403	0.73	Y	086040	500	79 억	223784	N	N	0	N	N
150	20250404	120625	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2905	-5	5	-0.17	58019235	19901	5.65	2875	2985	2860	3780	2040	2910	2915.39	1.40	5925	3506	3207	2996	2697	2486	3357	2847	80	870	500	2030	5	1	15958247	464	-7.21	1.12	12	0.12	-403.00	2585.00	7390	20240325	-60.69	2785	20250403	4.31	4250	-31.65	20250113	2785	4.31	20250403	6800	-57.28	20240514	2785	4.31	20250403	0.73	Y	086040	500	79 억	223784	N	N	0	N	N
151	20250404	110629	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2960	50	2	1.72	39808030	13715	3.89	2875	2970	2860	3780	2040	2910	2902.52	1.40	2627	3506	3207	2996	2697	2486	3357	2847	80	870	500	2030	5	1	15958247	472	-7.34	1.15	12	0.09	-403.00	2585.00	7390	20240325	-59.95	2785	20250403	6.28	4250	-30.35	20250113	2785	6.28	20250403	6800	-56.47	20240514	2785	6.28	20250403	0.73	Y	086040	500	79 억	223784	N	N	0	N	N
152	20250404	100629	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2945	35	2	1.20	22675975	7844	2.23	2875	2970	2860	3780	2040	2910	2890.87	1.40	1844	3506	3207	2996	2697	2486	3357	2847	80	870	500	2030	5	1	15958247	470	-7.31	1.14	12	0.05	-403.00	2585.00	7390	20240325	-60.15	2785	20250403	5.75	4250	-30.71	20250113	2785	5.75	20250403	6800	-56.69	20240514	2785	5.75	20250403	0.73	Y	086040	500	79 억	223784	N	N	0	N	N
153	20250404	090632	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2870	-40	5	-1.37	6203810	2158	0.61	2875	2900	2870	3780	2040	2910	2874.80	1.40	823	3506	3207	2996	2697	2486	3357	2847	80	870	500	2030	5	1	15958247	458	-7.12	1.11	12	0.01	-403.00	2585.00	7390	20240325	-61.16	2785	20250403	3.05	4250	-32.47	20250113	2785	3.05	20250403	6800	-57.79	20240514	2785	3.05	20250403	0.73	Y	086040	500	79 억	223784	N	N	0	N	N
154	20250403	160619	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2910	85	2	3.01	1085331267	352302	1230.15	2800	3295	2785	3670	1980	2825	3080.68	1.36	6745	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	464	-7.22	1.13	12	2.21	-403.00	2585.00	7390	20240325	-60.62	2785	20250403	4.49	4250	-31.53	20250113	2785	4.49	20250403	6800	-57.21	20240514	2785	4.49	20250403	0.75	Y	086040	500	79 억	217166	N	N	0	N	N
155	20250403	150624	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2885	60	2	2.12	1072935947	348040	1215.27	2800	3295	2785	3670	1980	2825	3082.79	1.36	6624	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	460	-7.16	1.12	12	2.18	-403.00	2585.00	7390	20240325	-60.96	2785	20250403	3.59	4250	-32.12	20250113	2785	3.59	20250403	6800	-57.57	20240514	2785	3.59	20250403	0.75	Y	086040	500	79 억	217166	N	N	0	N	N
156	20250403	140624	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2925	100	2	3.54	961331647	309530	1080.80	2800	3295	2785	3670	1980	2825	3105.78	1.36	-8713	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	467	-7.26	1.13	12	1.94	-403.00	2585.00	7390	20240325	-60.42	2785	20250403	5.03	4250	-31.18	20250113	2785	5.03	20250403	6800	-56.99	20240514	2785	5.03	20250403	0.75	Y	086040	500	79 억	217166	N	N	0	N	N
157	20250403	130623	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2850	25	2	0.88	26782805	9454	33.01	2800	2875	2785	3670	1980	2825	2832.96	1.36	-944	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	455	-7.07	1.10	12	0.06	-403.00	2585.00	7390	20240325	-61.43	2785	20250403	2.33	4250	-32.94	20250113	2785	2.33	20250403	6800	-58.09	20240514	2785	2.33	20250403	0.75	Y	086040	500	79 억	217166	N	N	0	N	N
158	20250403	120622	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2830	5	2	0.18	26241970	9264	32.35	2800	2875	2785	3670	1980	2825	2832.68	1.36	-938	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	452	-7.02	1.09	12	0.06	-403.00	2585.00	7390	20240325	-61.71	2785	20250403	1.62	4250	-33.41	20250113	2785	1.62	20250403	6800	-58.38	20240514	2785	1.62	20250403	0.75	Y	086040	500	79 억	217166	N	N	0	N	N
159	20250403	110624	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2855	30	2	1.06	24068895	8498	29.67	2800	2875	2785	3670	1980	2825	2832.30	1.36	-811	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	456	-7.08	1.10	12	0.05	-403.00	2585.00	7390	20240325	-61.37	2785	20250403	2.51	4250	-32.82	20250113	2785	2.51	20250403	6800	-58.01	20240514	2785	2.51	20250403	0.75	Y	086040	500	79 억	217166	N	N	0	N	N
160	20250403	100625	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2865	40	2	1.42	21623650	7639	26.67	2800	2875	2785	3670	1980	2825	2830.69	1.36	-886	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	457	-7.11	1.11	12	0.05	-403.00	2585.00	7390	20240325	-61.23	2785	20250403	2.87	4250	-32.59	20250113	2785	2.87	20250403	6800	-57.87	20240514	2785	2.87	20250403	0.75	Y	086040	500	79 억	217166	N	N	0	N	N
161	20250403	090626	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2805	-20	5	-0.71	5569510	1992	6.96	2800	2875	2785	3670	1980	2825	2795.94	1.36	321	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	448	-6.96	1.09	12	0.01	-403.00	2585.00	7390	20240325	-62.04	2785	20250403	0.72	4250	-34.00	20250113	2785	0.72	20250403	6800	-58.75	20240514	2785	0.72	20250403	0.75	Y	086040	500	79 억	217166	N	N	0	N	N
162	20250402	160611	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2825	-85	5	-2.92	81875600	28607	7.94	2910	2950	2825	3780	2040	2910	2862.08	1.38	-3498	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	451	-7.01	1.09	12	0.18	-403.00	2585.00	7390	20240325	-61.77	2825	20250402	0.00	4250	-33.53	20250113	2825	0.00	20250402	6800	-58.46	20240514	2825	0.00	20250402	0.74	Y	086040	500	79 억	220305	N	N	0	N	N
163	20250402	150611	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2835	-75	5	-2.58	73984135	25821	7.17	2910	2950	2830	3780	2040	2910	2865.27	1.38	-3708	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	452	-7.03	1.10	12	0.16	-403.00	2585.00	7390	20240325	-61.64	2830	20250402	0.18	4250	-33.29	20250113	2830	0.18	20250402	6800	-58.31	20240514	2830	0.18	20250402	0.74	Y	086040	500	79 억	220305	N	N	0	N	N
164	20250402	140612	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2860	-50	5	-1.72	53388450	18581	5.16	2910	2950	2830	3780	2040	2910	2873.28	1.38	-3626	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	456	-7.10	1.11	12	0.12	-403.00	2585.00	7390	20240325	-61.30	2830	20250402	1.06	4250	-32.71	20250113	2830	1.06	20250402	6800	-57.94	20240514	2830	1.06	20250402	0.74	Y	086040	500	79 억	220305	N	N	0	N	N
165	20250402	130613	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2895	-15	5	-0.52	35791030	12409	3.44	2910	2950	2840	3780	2040	2910	2884.28	1.38	-3591	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	462	-7.18	1.12	12	0.08	-403.00	2585.00	7390	20240325	-60.83	2840	20250402	1.94	4250	-31.88	20250113	2840	1.94	20250402	6800	-57.43	20240514	2840	1.94	20250402	0.74	Y	086040	500	79 억	220305	N	N	0	N	N
166	20250402	120614	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2890	-20	5	-0.69	30225215	10475	2.91	2910	2950	2840	3780	2040	2910	2885.46	1.38	-3379	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	461	-7.17	1.12	12	0.07	-403.00	2585.00	7390	20240325	-60.89	2840	20250402	1.76	4250	-32.00	20250113	2840	1.76	20250402	6800	-57.50	20240514	2840	1.76	20250402	0.74	Y	086040	500	79 억	220305	N	N	0	N	N
167	20250402	110612	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2895	-15	5	-0.52	28761425	9966	2.77	2910	2950	2840	3780	2040	2910	2885.95	1.38	-3319	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	462	-7.18	1.12	12	0.06	-403.00	2585.00	7390	20240325	-60.83	2840	20250402	1.94	4250	-31.88	20250113	2840	1.94	20250402	6800	-57.43	20240514	2840	1.94	20250402	0.74	Y	086040	500	79 억	220305	N	N	0	N	N
168	20250402	100610	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2880	-30	5	-1.03	24210900	8383	2.33	2910	2950	2840	3780	2040	2910	2888.09	1.38	-2762	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	460	-7.15	1.11	12	0.05	-403.00	2585.00	7390	20240325	-61.03	2840	20250402	1.41	4250	-32.24	20250113	2840	1.41	20250402	6800	-57.65	20240514	2840	1.41	20250402	0.74	Y	086040	500	79 억	220305	N	N	0	N	N
169	20250402	090617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	10	2	0.34	6043655	2069	0.57	2910	2950	2910	3780	2040	2910	2921.05	1.38	-1186	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	466	-7.25	1.13	12	0.01	-403.00	2585.00	7390	20240325	-60.49	2850	20250401	2.46	4250	-31.29	20250113	2850	2.46	20250401	6800	-57.06	20240514	2850	2.46	20250401	0.74	Y	086040	500	79 억	220305	N	N	0	N	N
170	20250401	160617	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2910	30	2	1.04	1113438720	360373	1452.06	2880	3400	2850	3740	2020	2880	3090.19	1.33	8455	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	464	-7.22	1.13	12	2.26	-403.00	2585.00	7390	20240325	-60.62	2850	20250401	2.11	4250	-31.53	20250113	2850	2.11	20250401	6800	-57.21	20240514	2850	2.11	20250401	0.74	Y	086040	500	79 억	212349	N	N	0	N	N
171	20250401	150615	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2930	50	2	1.74	1090325040	352451	1420.14	2880	3400	2850	3740	2020	2880	3093.55	1.33	8278	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	468	-7.27	1.13	12	2.21	-403.00	2585.00	7390	20240325	-60.35	2850	20250401	2.81	4250	-31.06	20250113	2850	2.81	20250401	6800	-56.91	20240514	2850	2.81	20250401	0.74	Y	086040	500	79 억	212349	N	N	0	N	N
172	20250401	140615	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2925	45	2	1.56	1080764270	349180	1406.96	2880	3400	2850	3740	2020	2880	3095.15	1.33	6651	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	467	-7.26	1.13	12	2.19	-403.00	2585.00	7390	20240325	-60.42	2850	20250401	2.63	4250	-31.18	20250113	2850	2.63	20250401	6800	-56.99	20240514	2850	2.63	20250401	0.74	Y	086040	500	79 억	212349	N	N	0	N	N
173	20250401	130616	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2925	45	2	1.56	1049859140	338548	1364.12	2880	3400	2850	3740	2020	2880	3101.06	1.33	4641	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	467	-7.26	1.13	12	2.12	-403.00	2585.00	7390	20240325	-60.42	2850	20250401	2.63	4250	-31.18	20250113	2850	2.63	20250401	6800	-56.99	20240514	2850	2.63	20250401	0.74	Y	086040	500	79 억	212349	N	N	0	N	N
174	20250401	120617	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2920	40	2	1.39	1030872945	332057	1337.97	2880	3400	2850	3740	2020	2880	3104.51	1.33	1931	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	466	-7.25	1.13	12	2.08	-403.00	2585.00	7390	20240325	-60.49	2850	20250401	2.46	4250	-31.29	20250113	2850	2.46	20250401	6800	-57.06	20240514	2850	2.46	20250401	0.74	Y	086040	500	79 억	212349	N	N	0	N	N
175	20250401	110608	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2900	20	2	0.69	1010946440	325252	1310.55	2880	3400	2850	3740	2020	2880	3108.19	1.33	3590	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	463	-7.20	1.12	12	2.04	-403.00	2585.00	7390	20240325	-60.76	2850	20250401	1.75	4250	-31.76	20250113	2850	1.75	20250401	6800	-57.35	20240514	2850	1.75	20250401	0.74	Y	086040	500	79 억	212349	N	N	0	N	N
176	20250401	100607	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2970	90	2	3.12	743504575	233617	941.32	2880	3400	2875	3740	2020	2880	3182.58	1.33	-9996	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	474	-7.37	1.15	12	1.46	-403.00	2585.00	7390	20240325	-59.81	2875	20250401	3.30	4250	-30.12	20250113	2875	3.30	20250401	6800	-56.32	20240514	2875	3.30	20250401	0.74	Y	086040	500	79 억	212349	N	N	0	N	N
177	20250401	090609	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2900	20	2	0.69	32727765	11364	45.79	2880	2915	2875	3740	2020	2880	2879.95	1.33	6337	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	463	-7.20	1.12	12	0.07	-403.00	2585.00	7390	20240325	-60.76	2875	20250401	0.87	4250	-31.76	20250113	2875	0.87	20250401	6800	-57.35	20240514	2875	0.87	20250401	0.74	Y	086040	500	79 억	212349	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History