KissMeData/014100/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	45	2	1.75	175096658	68535	56.69	2570	2615	2480	3340	1800	2570	2554.85	1.97	-3191	2753	2661	2553	2461	2353	2707	2507	59	770	500	1690	5	1	11800000	309	-2.24	0.39	12	0.58	-1168.00	6634.00	3650	20250407	-28.36	1790	20241206	46.09	3650	-28.36	20250407	2200	18.86	20250326	3650	-28.36	20250407	1790	46.09	20241206	Y	014100	500	59 억	232429	N	N	217	N	N
3	20250430	150311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-15	5	-0.58	156771443	61457	50.84	2570	2600	2480	3340	1800	2570	2550.91	1.97	-1784	2753	2661	2553	2461	2353	2707	2507	59	770	500	1690	5	1	11800000	301	-2.19	0.39	12	0.52	-1168.00	6634.00	3650	20250407	-30.00	1790	20241206	42.74	3650	-30.00	20250407	2200	16.14	20250326	3650	-30.00	20250407	1790	42.74	20241206	Y	014100	500	59 억	232429	N	N	217	N	N
4	20250430	140311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-25	5	-0.97	112255193	43995	36.39	2570	2600	2480	3340	1800	2570	2551.54	1.97	-9960	2753	2661	2553	2461	2353	2707	2507	59	770	500	1690	5	1	11800000	300	-2.18	0.38	12	0.37	-1168.00	6634.00	3650	20250407	-30.27	1790	20241206	42.18	3650	-30.27	20250407	2200	15.68	20250326	3650	-30.27	20250407	1790	42.18	20241206	Y	014100	500	59 억	232429	N	N	217	N	N
5	20250430	130311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-30	5	-1.17	110496898	43303	35.82	2570	2600	2480	3340	1800	2570	2551.71	1.97	-10429	2753	2661	2553	2461	2353	2707	2507	59	770	500	1690	5	1	11800000	300	-2.17	0.38	12	0.37	-1168.00	6634.00	3650	20250407	-30.41	1790	20241206	41.90	3650	-30.41	20250407	2200	15.45	20250326	3650	-30.41	20250407	1790	41.90	20241206	Y	014100	500	59 억	232429	N	N	217	N	N
6	20250430	120312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-10	5	-0.39	94327928	36935	30.55	2570	2600	2480	3340	1800	2570	2553.89	1.97	-10676	2753	2661	2553	2461	2353	2707	2507	59	770	500	1690	5	1	11800000	302	-2.19	0.39	12	0.31	-1168.00	6634.00	3650	20250407	-29.86	1790	20241206	43.02	3650	-29.86	20250407	2200	16.36	20250326	3650	-29.86	20250407	1790	43.02	20241206	Y	014100	500	59 억	232429	N	N	217	N	N
7	20250430	110311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	-50	5	-1.95	78786230	30857	25.52	2570	2600	2480	3340	1800	2570	2553.27	1.97	-6709	2753	2661	2553	2461	2353	2707	2507	59	770	500	1690	5	1	11800000	297	-2.16	0.38	12	0.26	-1168.00	6634.00	3650	20250407	-30.96	1790	20241206	40.78	3650	-30.96	20250407	2200	14.55	20250326	3650	-30.96	20250407	1790	40.78	20241206	Y	014100	500	59 억	232429	N	N	217	N	N
8	20250430	100313	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-30	5	-1.17	72812250	28483	23.56	2570	2600	2480	3340	1800	2570	2556.34	1.97	-7162	2753	2661	2553	2461	2353	2707	2507	59	770	500	1690	5	1	11800000	300	-2.17	0.38	12	0.24	-1168.00	6634.00	3650	20250407	-30.41	1790	20241206	41.90	3650	-30.41	20250407	2200	15.45	20250326	3650	-30.41	20250407	1790	41.90	20241206	Y	014100	500	59 억	232429	N	N	217	N	N
9	20250430	090312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2557	-13	5	-0.51	15566705	6055	5.01	2570	2575	2557	3340	1800	2570	2570.88	1.97	-2265	2753	2661	2553	2461	2353	2707	2507	59	770	500	1690	5	1	11800000	302	-2.19	0.39	12	0.05	-1168.00	6634.00	3650	20250407	-29.95	1790	20241206	42.85	3650	-29.95	20250407	2200	16.23	20250326	3650	-29.95	20250407	1790	42.85	20241206	Y	014100	500	59 억	232429	N	N	217	N	N
10	20250429	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	125	2	5.11	305601330	119862	60.68	2445	2645	2445	3175	1715	2445	2549.61	1.78	23587	2788	2616	2513	2341	2238	2565	2290	59	730	500	1610	5	1	11800000	303	-2.20	0.39	12	1.02	-1168.00	6634.00	3650	20250407	-29.59	1790	20241206	43.58	3650	-29.59	20250407	2200	16.82	20250326	3650	-29.59	20250407	1790	43.58	20241206	Y	014100	500	59 억	210473	N	N	217	N	N
11	20250429	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	115	2	4.70	295957705	116106	58.78	2445	2645	2445	3175	1715	2445	2549.03	1.78	25200	2788	2616	2513	2341	2238	2565	2290	59	730	500	1610	5	1	11800000	302	-2.19	0.39	12	0.98	-1168.00	6634.00	3650	20250407	-29.86	1790	20241206	43.02	3650	-29.86	20250407	2200	16.36	20250326	3650	-29.86	20250407	1790	43.02	20241206	Y	014100	500	59 억	210473	N	N	1187	N	N
12	20250429	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	115	2	4.70	273761480	107460	54.40	2445	2645	2445	3175	1715	2445	2547.57	1.78	22784	2788	2616	2513	2341	2238	2565	2290	59	730	500	1610	5	1	11800000	302	-2.19	0.39	12	0.91	-1168.00	6634.00	3650	20250407	-29.86	1790	20241206	43.02	3650	-29.86	20250407	2200	16.36	20250326	3650	-29.86	20250407	1790	43.02	20241206	Y	014100	500	59 억	210473	N	N	1187	N	N
13	20250429	130312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	130	2	5.32	222714220	87440	44.27	2445	2645	2445	3175	1715	2445	2547.05	1.78	16663	2788	2616	2513	2341	2238	2565	2290	59	730	500	1610	5	1	11800000	304	-2.20	0.39	12	0.74	-1168.00	6634.00	3650	20250407	-29.45	1790	20241206	43.85	3650	-29.45	20250407	2200	17.05	20250326	3650	-29.45	20250407	1790	43.85	20241206	Y	014100	500	59 억	210473	N	N	1187	N	N
14	20250429	120311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	130	2	5.32	194222065	76423	38.69	2445	2645	2445	3175	1715	2445	2541.41	1.78	16450	2788	2616	2513	2341	2238	2565	2290	59	730	500	1610	5	1	11800000	304	-2.20	0.39	12	0.65	-1168.00	6634.00	3650	20250407	-29.45	1790	20241206	43.85	3650	-29.45	20250407	2200	17.05	20250326	3650	-29.45	20250407	1790	43.85	20241206	Y	014100	500	59 억	210473	N	N	1187	N	N
15	20250429	110311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	95	2	3.89	89860540	35824	18.14	2445	2555	2445	3175	1715	2445	2508.39	1.78	-201	2788	2616	2513	2341	2238	2565	2290	59	730	500	1610	5	1	11800000	300	-2.17	0.38	12	0.30	-1168.00	6634.00	3650	20250407	-30.41	1790	20241206	41.90	3650	-30.41	20250407	2200	15.45	20250326	3650	-30.41	20250407	1790	41.90	20241206	Y	014100	500	59 억	210473	N	N	1187	N	N
16	20250429	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	85	2	3.48	59709075	23902	12.10	2445	2555	2445	3175	1715	2445	2498.08	1.78	-2672	2788	2616	2513	2341	2238	2565	2290	59	730	500	1610	5	1	11800000	299	-2.17	0.38	12	0.20	-1168.00	6634.00	3650	20250407	-30.68	1790	20241206	41.34	3650	-30.68	20250407	2200	15.00	20250326	3650	-30.68	20250407	1790	41.34	20241206	Y	014100	500	59 억	210473	N	N	1187	N	N
17	20250429	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	65	2	2.66	21417725	8593	4.35	2445	2555	2445	3175	1715	2445	2492.46	1.78	-603	2788	2616	2513	2341	2238	2565	2290	59	730	500	1610	5	1	11800000	296	-2.15	0.38	12	0.07	-1168.00	6634.00	3650	20250407	-31.23	1790	20241206	40.22	3650	-31.23	20250407	2200	14.09	20250326	3650	-31.23	20250407	1790	40.22	20241206	Y	014100	500	59 억	210473	N	N	1187	N	N
18	20250428	160308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-240	5	-8.94	491028386	197425	314.57	2685	2685	2410	3490	1880	2685	2487.17	1.79	-65	2791	2737	2671	2617	2551	2705	2585	59	805	500	1770	5	1	11800000	289	-2.09	0.37	12	1.67	-1168.00	6634.00	3650	20250407	-33.01	1790	20241206	36.59	3650	-33.01	20250407	2200	11.14	20250326	3650	-33.01	20250407	1790	36.59	20241206	Y	014100	500	59 억	211090	N	N	1187	N	N
19	20250428	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-240	5	-8.94	465610236	186944	297.87	2685	2685	2410	3490	1880	2685	2490.64	1.79	2664	2791	2737	2671	2617	2551	2705	2585	59	805	500	1770	5	1	11800000	289	-2.09	0.37	12	1.58	-1168.00	6634.00	3650	20250407	-33.01	1790	20241206	36.59	3650	-33.01	20250407	2200	11.14	20250326	3650	-33.01	20250407	1790	36.59	20241206	Y	014100	500	59 억	211090	N	N	0	N	N
20	20250428	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-230	5	-8.57	426850057	171077	272.59	2685	2685	2410	3490	1880	2685	2495.08	1.79	4304	2791	2737	2671	2617	2551	2705	2585	59	805	500	1770	5	1	11800000	290	-2.10	0.37	12	1.45	-1168.00	6634.00	3650	20250407	-32.74	1790	20241206	37.15	3650	-32.74	20250407	2200	11.59	20250326	3650	-32.74	20250407	1790	37.15	20241206	Y	014100	500	59 억	211090	N	N	0	N	N
21	20250428	130309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-220	5	-8.19	316826927	125799	200.44	2685	2685	2435	3490	1880	2685	2518.52	1.79	-8266	2791	2737	2671	2617	2551	2705	2585	59	805	500	1770	5	1	11800000	291	-2.11	0.37	12	1.07	-1168.00	6634.00	3650	20250407	-32.47	1790	20241206	37.71	3650	-32.47	20250407	2200	12.05	20250326	3650	-32.47	20250407	1790	37.71	20241206	Y	014100	500	59 억	211090	N	N	0	N	N
22	20250428	120309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	-200	5	-7.45	218922255	86140	137.25	2685	2685	2460	3490	1880	2685	2541.47	1.79	-2273	2791	2737	2671	2617	2551	2705	2585	59	805	500	1770	5	1	11800000	293	-2.13	0.37	12	0.73	-1168.00	6634.00	3650	20250407	-31.92	1790	20241206	38.83	3650	-31.92	20250407	2200	12.95	20250326	3650	-31.92	20250407	1790	38.83	20241206	Y	014100	500	59 억	211090	N	N	0	N	N
23	20250428	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-150	5	-5.59	170793665	66831	106.49	2685	2685	2500	3490	1880	2685	2555.61	1.79	-3879	2791	2737	2671	2617	2551	2705	2585	59	805	500	1770	5	1	11800000	299	-2.17	0.38	12	0.57	-1168.00	6634.00	3650	20250407	-30.55	1790	20241206	41.62	3650	-30.55	20250407	2200	15.23	20250326	3650	-30.55	20250407	1790	41.62	20241206	Y	014100	500	59 억	211090	N	N	0	N	N
24	20250428	100308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-180	5	-6.70	128593680	50049	79.75	2685	2685	2500	3490	1880	2685	2569.36	1.79	-7197	2791	2737	2671	2617	2551	2705	2585	59	805	500	1770	5	1	11800000	296	-2.14	0.38	12	0.42	-1168.00	6634.00	3650	20250407	-31.37	1790	20241206	39.94	3650	-31.37	20250407	2200	13.86	20250326	3650	-31.37	20250407	1790	39.94	20241206	Y	014100	500	59 억	211090	N	N	0	N	N
25	20250428	090310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	-30	5	-1.12	8647950	3254	5.18	2685	2685	2640	3490	1880	2685	2657.64	1.79	-2553	2791	2737	2671	2617	2551	2705	2585	59	805	500	1770	5	1	11800000	313	-2.27	0.40	12	0.03	-1168.00	6634.00	3650	20250407	-27.26	1790	20241206	48.32	3650	-27.26	20250407	2200	20.68	20250326	3650	-27.26	20250407	1790	48.32	20241206	Y	014100	500	59 억	211090	N	N	0	N	N
26	20250425	160308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-35	5	-1.29	165624215	62345	40.25	2720	2725	2605	3535	1905	2720	2656.58	1.80	-921	2970	2845	2720	2595	2470	2782	2532	59	815	500	1790	5	1	11800000	317	-2.30	0.40	12	0.53	-1168.00	6634.00	3650	20250407	-26.44	1790	20241206	50.00	3650	-26.44	20250407	2200	22.05	20250326	3650	-26.44	20250407	1790	50.00	20241206	Y	014100	500	59 억	211984	N	N	1963	N	N
27	20250425	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-45	5	-1.65	156588450	58954	38.06	2720	2725	2605	3535	1905	2720	2656.11	1.80	407	2970	2845	2720	2595	2470	2782	2532	59	815	500	1790	5	1	11800000	316	-2.29	0.40	12	0.50	-1168.00	6634.00	3650	20250407	-26.71	1790	20241206	49.44	3650	-26.71	20250407	2200	21.59	20250326	3650	-26.71	20250407	1790	49.44	20241206	Y	014100	500	59 억	211984	N	N	1963	N	N
28	20250425	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-80	5	-2.94	135425800	50972	32.91	2720	2725	2605	3535	1905	2720	2656.87	1.80	1681	2970	2845	2720	2595	2470	2782	2532	59	815	500	1790	5	1	11800000	312	-2.26	0.40	12	0.43	-1168.00	6634.00	3650	20250407	-27.67	1790	20241206	47.49	3650	-27.67	20250407	2200	20.00	20250326	3650	-27.67	20250407	1790	47.49	20241206	Y	014100	500	59 억	211984	N	N	1963	N	N
29	20250425	130311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-70	5	-2.57	124654380	46897	30.28	2720	2725	2605	3535	1905	2720	2658.05	1.80	2191	2970	2845	2720	2595	2470	2782	2532	59	815	500	1790	5	1	11800000	313	-2.27	0.40	12	0.40	-1168.00	6634.00	3650	20250407	-27.40	1790	20241206	48.04	3650	-27.40	20250407	2200	20.45	20250326	3650	-27.40	20250407	1790	48.04	20241206	Y	014100	500	59 억	211984	N	N	1963	N	N
30	20250425	120309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-55	5	-2.02	112854715	42435	27.40	2720	2725	2605	3535	1905	2720	2659.47	1.80	2464	2970	2845	2720	2595	2470	2782	2532	59	815	500	1790	5	1	11800000	314	-2.28	0.40	12	0.36	-1168.00	6634.00	3650	20250407	-26.99	1790	20241206	48.88	3650	-26.99	20250407	2200	21.14	20250326	3650	-26.99	20250407	1790	48.88	20241206	Y	014100	500	59 억	211984	N	N	1963	N	N
31	20250425	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-90	5	-3.31	102819905	38635	24.95	2720	2725	2605	3535	1905	2720	2661.31	1.80	438	2970	2845	2720	2595	2470	2782	2532	59	815	500	1790	5	1	11800000	310	-2.25	0.40	12	0.33	-1168.00	6634.00	3650	20250407	-27.95	1790	20241206	46.93	3650	-27.95	20250407	2200	19.55	20250326	3650	-27.95	20250407	1790	46.93	20241206	Y	014100	500	59 억	211984	N	N	1963	N	N
32	20250425	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-60	5	-2.21	68061100	25410	16.41	2720	2725	2640	3535	1905	2720	2678.52	1.80	-2259	2970	2845	2720	2595	2470	2782	2532	59	815	500	1790	5	1	11800000	314	-2.28	0.40	12	0.22	-1168.00	6634.00	3650	20250407	-27.12	1790	20241206	48.60	3650	-27.12	20250407	2200	20.91	20250326	3650	-27.12	20250407	1790	48.60	20241206	Y	014100	500	59 억	211984	N	N	1963	N	N
33	20250425	090310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-55	5	-2.02	7577835	2805	1.81	2720	2720	2665	3535	1905	2720	2701.55	1.80	-1069	2970	2845	2720	2595	2470	2782	2532	59	815	500	1790	5	1	11800000	314	-2.28	0.40	12	0.02	-1168.00	6634.00	3650	20250407	-26.99	1790	20241206	48.88	3650	-26.99	20250407	2200	21.14	20250326	3650	-26.99	20250407	1790	48.88	20241206	Y	014100	500	59 억	211984	N	N	1963	N	N
34	20250424	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-80	5	-2.86	416073385	154880	75.03	2800	2845	2595	3640	1960	2800	2686.42	1.79	1178	3013	2906	2828	2721	2643	2867	2682	59	840	500	1840	5	1	11800000	321	-2.33	0.41	12	1.31	-1168.00	6634.00	3650	20250407	-25.48	1790	20241206	51.96	3650	-25.48	20250407	2200	23.64	20250326	3650	-25.48	20250407	1790	51.96	20241206	Y	014100	500	59 억	210790	N	N	1963	N	N
35	20250424	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-120	5	-4.29	403760115	150298	72.81	2800	2845	2595	3640	1960	2800	2686.40	1.79	3216	3013	2906	2828	2721	2643	2867	2682	59	840	500	1840	5	1	11800000	316	-2.29	0.40	12	1.27	-1168.00	6634.00	3650	20250407	-26.58	1790	20241206	49.72	3650	-26.58	20250407	2200	21.82	20250326	3650	-26.58	20250407	1790	49.72	20241206	Y	014100	500	59 억	210790	N	N	5184	N	N
36	20250424	140309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-60	5	-2.14	381688965	142058	68.81	2800	2845	2595	3640	1960	2800	2686.85	1.79	4047	3013	2906	2828	2721	2643	2867	2682	59	840	500	1840	5	1	11800000	323	-2.35	0.41	12	1.20	-1168.00	6634.00	3650	20250407	-24.93	1790	20241206	53.07	3650	-24.93	20250407	2200	24.55	20250326	3650	-24.93	20250407	1790	53.07	20241206	Y	014100	500	59 억	210790	N	N	5184	N	N
37	20250424	130308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	-145	5	-5.18	338731595	126210	61.14	2800	2845	2595	3640	1960	2800	2683.87	1.79	8346	3013	2906	2828	2721	2643	2867	2682	59	840	500	1840	5	1	11800000	313	-2.27	0.40	12	1.07	-1168.00	6634.00	3650	20250407	-27.26	1790	20241206	48.32	3650	-27.26	20250407	2200	20.68	20250326	3650	-27.26	20250407	1790	48.32	20241206	Y	014100	500	59 억	210790	N	N	5184	N	N
38	20250424	120309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-115	5	-4.11	282047660	104842	50.79	2800	2845	2595	3640	1960	2800	2690.22	1.79	-1993	3013	2906	2828	2721	2643	2867	2682	59	840	500	1840	5	1	11800000	317	-2.30	0.40	12	0.89	-1168.00	6634.00	3650	20250407	-26.44	1790	20241206	50.00	3650	-26.44	20250407	2200	22.05	20250326	3650	-26.44	20250407	1790	50.00	20241206	Y	014100	500	59 억	210790	N	N	5184	N	N
39	20250424	110308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-120	5	-4.29	268694015	99877	48.38	2800	2845	2595	3640	1960	2800	2690.25	1.79	1664	3013	2906	2828	2721	2643	2867	2682	59	840	500	1840	5	1	11800000	316	-2.29	0.40	12	0.85	-1168.00	6634.00	3650	20250407	-26.58	1790	20241206	49.72	3650	-26.58	20250407	2200	21.82	20250326	3650	-26.58	20250407	1790	49.72	20241206	Y	014100	500	59 억	210790	N	N	5184	N	N
40	20250424	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-160	5	-5.71	164149215	60410	29.26	2800	2845	2610	3640	1960	2800	2717.25	1.79	3255	3013	2906	2828	2721	2643	2867	2682	59	840	500	1840	5	1	11800000	312	-2.26	0.40	12	0.51	-1168.00	6634.00	3650	20250407	-27.67	1790	20241206	47.49	3650	-27.67	20250407	2200	20.00	20250326	3650	-27.67	20250407	1790	47.49	20241206	Y	014100	500	59 억	210790	N	N	5184	N	N
41	20250424	090310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	-35	5	-1.25	1197800	430	0.21	2800	2800	2765	3640	1960	2800	2785.58	1.79	-147	3013	2906	2828	2721	2643	2867	2682	59	840	500	1840	5	1	11800000	326	-2.37	0.42	12	0.00	-1168.00	6634.00	3650	20250407	-24.25	1790	20241206	54.47	3650	-24.25	20250407	2200	25.68	20250326	3650	-24.25	20250407	1790	54.47	20241206	Y	014100	500	59 억	210790	N	N	5184	N	N
42	20250423	160303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	-170	5	-5.72	581758268	206378	25.36	2905	2935	2750	3860	2080	2970	2818.88	1.98	-26939	3436	3202	3006	2772	2576	3320	2890	59	890	500	1960	5	1	11800000	330	-2.40	0.42	12	1.75	-1168.00	6634.00	3650	20250407	-23.29	1790	20241206	56.42	3650	-23.29	20250407	2200	27.27	20250326	3650	-23.29	20250407	1790	56.42	20241206	Y	014100	500	59 억	233430	N	N	5184	N	N
43	20250423	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-185	5	-6.23	570846393	202458	24.88	2905	2935	2750	3860	2080	2970	2819.56	1.98	-26354	3436	3202	3006	2772	2576	3320	2890	59	890	500	1960	5	1	11800000	329	-2.38	0.42	12	1.72	-1168.00	6634.00	3650	20250407	-23.70	1790	20241206	55.59	3650	-23.70	20250407	2200	26.59	20250326	3650	-23.70	20250407	1790	55.59	20241206	Y	014100	500	59 억	233430	N	N	6871	N	N
44	20250423	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2795	-175	5	-5.89	546217123	193645	23.79	2905	2935	2750	3860	2080	2970	2820.70	1.98	-22594	3436	3202	3006	2772	2576	3320	2890	59	890	500	1960	5	1	11800000	330	-2.39	0.42	12	1.64	-1168.00	6634.00	3650	20250407	-23.42	1790	20241206	56.15	3650	-23.42	20250407	2200	27.05	20250326	3650	-23.42	20250407	1790	56.15	20241206	Y	014100	500	59 억	233430	N	N	6871	N	N
45	20250423	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	-165	5	-5.56	500044185	177010	21.75	2905	2935	2760	3860	2080	2970	2824.93	1.98	-17710	3436	3202	3006	2772	2576	3320	2890	59	890	500	1960	5	1	11800000	331	-2.40	0.42	12	1.50	-1168.00	6634.00	3650	20250407	-23.15	1790	20241206	56.70	3650	-23.15	20250407	2200	27.50	20250326	3650	-23.15	20250407	1790	56.70	20241206	Y	014100	500	59 억	233430	N	N	6871	N	N
46	20250423	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	-200	5	-6.73	453694455	160293	19.70	2905	2935	2765	3860	2080	2970	2830.39	1.98	-15685	3436	3202	3006	2772	2576	3320	2890	59	890	500	1960	5	1	11800000	327	-2.37	0.42	12	1.36	-1168.00	6634.00	3650	20250407	-24.11	1790	20241206	54.75	3650	-24.11	20250407	2200	25.91	20250326	3650	-24.11	20250407	1790	54.75	20241206	Y	014100	500	59 억	233430	N	N	6871	N	N
47	20250423	110308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-185	5	-6.23	380765920	134139	16.48	2905	2935	2775	3860	2080	2970	2838.57	1.98	-11614	3436	3202	3006	2772	2576	3320	2890	59	890	500	1960	5	1	11800000	329	-2.38	0.42	12	1.14	-1168.00	6634.00	3650	20250407	-23.70	1790	20241206	55.59	3650	-23.70	20250407	2200	26.59	20250326	3650	-23.70	20250407	1790	55.59	20241206	Y	014100	500	59 억	233430	N	N	6871	N	N
48	20250423	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2820	-150	5	-5.05	252590125	88455	10.87	2905	2935	2820	3860	2080	2970	2855.55	1.98	1906	3436	3202	3006	2772	2576	3320	2890	59	890	500	1960	5	1	11800000	333	-2.41	0.43	12	0.75	-1168.00	6634.00	3650	20250407	-22.74	1790	20241206	57.54	3650	-22.74	20250407	2200	28.18	20250326	3650	-22.74	20250407	1790	57.54	20241206	Y	014100	500	59 억	233430	N	N	6871	N	N
49	20250423	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-105	5	-3.54	28581830	9902	1.22	2905	2935	2860	3860	2080	2970	2886.29	1.98	2857	3436	3202	3006	2772	2576	3320	2890	59	890	500	1960	5	1	11800000	338	-2.45	0.43	12	0.08	-1168.00	6634.00	3650	20250407	-21.51	1790	20241206	60.06	3650	-21.51	20250407	2200	30.23	20250326	3650	-21.51	20250407	1790	60.06	20241206	Y	014100	500	59 억	233430	N	N	6871	N	N
50	20250422	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	95	2	3.30	2466845787	806357	540.79	2890	3240	2810	3735	2015	2875	3059.27	1.71	29095	3125	3000	2915	2790	2705	2957	2747	59	860	500	1890	5	1	11800000	350	-2.54	0.45	12	6.83	-1168.00	6634.00	3650	20250407	-18.63	1790	20241206	65.92	3650	-18.63	20250407	2200	35.00	20250326	3650	-18.63	20250407	1790	65.92	20241206	Y	014100	500	59 억	201249	N	N	6871	N	N
51	20250422	150307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	90	2	3.13	2441603477	797824	535.07	2890	3240	2810	3735	2015	2875	3060.33	1.71	31150	3125	3000	2915	2790	2705	2957	2747	59	860	500	1890	5	1	11800000	350	-2.54	0.45	12	6.76	-1168.00	6634.00	3650	20250407	-18.77	1790	20241206	65.64	3650	-18.77	20250407	2200	34.77	20250326	3650	-18.77	20250407	1790	65.64	20241206	Y	014100	500	59 억	201249	N	N	1244	N	N
52	20250422	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2915	40	2	1.39	2405282842	785516	526.81	2890	3240	2810	3735	2015	2875	3062.04	1.71	27353	3125	3000	2915	2790	2705	2957	2747	59	860	500	1890	5	1	11800000	344	-2.50	0.44	12	6.66	-1168.00	6634.00	3650	20250407	-20.14	1790	20241206	62.85	3650	-20.14	20250407	2200	32.50	20250326	3650	-20.14	20250407	1790	62.85	20241206	Y	014100	500	59 억	201249	N	N	1244	N	N
53	20250422	130306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	65	2	2.26	2285262812	744353	499.21	2890	3240	2810	3735	2015	2875	3070.13	1.71	24863	3125	3000	2915	2790	2705	2957	2747	59	860	500	1890	5	1	11800000	347	-2.52	0.44	12	6.31	-1168.00	6634.00	3650	20250407	-19.45	1790	20241206	64.25	3650	-19.45	20250407	2200	33.64	20250326	3650	-19.45	20250407	1790	64.25	20241206	Y	014100	500	59 억	201249	N	N	1244	N	N
54	20250422	120307	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	185	2	6.43	2111983487	686112	460.15	2890	3240	2810	3735	2015	2875	3078.19	1.71	18968	3125	3000	2915	2790	2705	2957	2747	59	860	500	1890	5	1	11800000	361	-2.62	0.46	12	5.81	-1168.00	6634.00	3650	20250407	-16.16	1790	20241206	70.95	3650	-16.16	20250407	2200	39.09	20250326	3650	-16.16	20250407	1790	70.95	20241206	Y	014100	500	59 억	201249	N	N	1244	N	N
55	20250422	110307	57	100.00	KOSDAQ		유통	N	N	N	N	N	3150	275	2	9.57	1745027460	566929	380.22	2890	3240	2810	3735	2015	2875	3078.04	1.71	23009	3125	3000	2915	2790	2705	2957	2747	59	860	500	1890	5	1	11800000	372	-2.70	0.47	12	4.80	-1168.00	6634.00	3650	20250407	-13.70	1790	20241206	75.98	3650	-13.70	20250407	2200	43.18	20250326	3650	-13.70	20250407	1790	75.98	20241206	Y	014100	500	59 억	201249	N	N	1244	N	N
56	20250422	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2900	25	2	0.87	122875170	43021	28.85	2890	2905	2810	3735	2015	2875	2856.17	1.71	-4545	3125	3000	2915	2790	2705	2957	2747	59	860	500	1890	5	1	11800000	342	-2.48	0.44	12	0.36	-1168.00	6634.00	3650	20250407	-20.55	1790	20241206	62.01	3650	-20.55	20250407	2200	31.82	20250326	3650	-20.55	20250407	1790	62.01	20241206	Y	014100	500	59 억	201249	N	N	1244	N	N
57	20250422	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2875	0	3	0.00	11477445	3987	2.67	2890	2890	2875	3735	2015	2875	2878.72	1.71	-2920	3125	3000	2915	2790	2705	2957	2747	59	860	500	1890	5	1	11800000	339	-2.46	0.43	12	0.03	-1168.00	6634.00	3650	20250407	-21.23	1790	20241206	60.61	3650	-21.23	20250407	2200	30.68	20250326	3650	-21.23	20250407	1790	60.61	20241206	Y	014100	500	59 억	201249	N	N	1244	N	N
58	20250421	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2875	-70	5	-2.38	432768021	147504	122.30	3015	3040	2830	3825	2065	2945	2933.95	1.84	-13377	3048	2996	2903	2851	2758	3022	2877	59	880	500	1940	5	1	11800000	339	-2.46	0.43	12	1.25	-1168.00	6634.00	3650	20250407	-21.23	1790	20241206	60.61	3650	-21.23	20250407	2200	30.68	20250326	3650	-21.23	20250407	1790	60.61	20241206	Y	014100	500	59 억	217641	N	N	1244	N	N
59	20250421	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-80	5	-2.72	415552356	141490	117.31	3015	3040	2830	3825	2065	2945	2936.97	1.84	-10678	3048	2996	2903	2851	2758	3022	2877	59	880	500	1940	5	1	11800000	338	-2.45	0.43	12	1.20	-1168.00	6634.00	3650	20250407	-21.51	1790	20241206	60.06	3650	-21.51	20250407	2200	30.23	20250326	3650	-21.51	20250407	1790	60.06	20241206	Y	014100	500	59 억	217641	N	N	530	N	N
60	20250421	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	-85	5	-2.89	396350916	134793	111.76	3015	3040	2830	3825	2065	2945	2940.44	1.84	-7698	3048	2996	2903	2851	2758	3022	2877	59	880	500	1940	5	1	11800000	337	-2.45	0.43	12	1.14	-1168.00	6634.00	3650	20250407	-21.64	1790	20241206	59.78	3650	-21.64	20250407	2200	30.00	20250326	3650	-21.64	20250407	1790	59.78	20241206	Y	014100	500	59 억	217641	N	N	530	N	N
61	20250421	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-80	5	-2.72	369541705	125376	103.95	3015	3040	2830	3825	2065	2945	2947.47	1.84	-7119	3048	2996	2903	2851	2758	3022	2877	59	880	500	1940	5	1	11800000	338	-2.45	0.43	12	1.06	-1168.00	6634.00	3650	20250407	-21.51	1790	20241206	60.06	3650	-21.51	20250407	2200	30.23	20250326	3650	-21.51	20250407	1790	60.06	20241206	Y	014100	500	59 억	217641	N	N	530	N	N
62	20250421	120306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-55	5	-1.87	321642210	108547	90.00	3015	3040	2860	3825	2065	2945	2963.16	1.84	-8927	3048	2996	2903	2851	2758	3022	2877	59	880	500	1940	5	1	11800000	341	-2.47	0.44	12	0.92	-1168.00	6634.00	3650	20250407	-20.82	1790	20241206	61.45	3650	-20.82	20250407	2200	31.36	20250326	3650	-20.82	20250407	1790	61.45	20241206	Y	014100	500	59 억	217641	N	N	530	N	N
63	20250421	110307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2920	-25	5	-0.85	275756630	92649	76.82	3015	3040	2900	3825	2065	2945	2976.36	1.84	-5394	3048	2996	2903	2851	2758	3022	2877	59	880	500	1940	5	1	11800000	345	-2.50	0.44	12	0.79	-1168.00	6634.00	3650	20250407	-20.00	1790	20241206	63.13	3650	-20.00	20250407	2200	32.73	20250326	3650	-20.00	20250407	1790	63.13	20241206	Y	014100	500	59 억	217641	N	N	530	N	N
64	20250421	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	15	2	0.51	195165765	65084	53.96	3015	3040	2960	3825	2065	2945	2998.68	1.84	-8044	3048	2996	2903	2851	2758	3022	2877	59	880	500	1940	5	1	11800000	349	-2.53	0.45	12	0.55	-1168.00	6634.00	3650	20250407	-18.90	1790	20241206	65.36	3650	-18.90	20250407	2200	34.55	20250326	3650	-18.90	20250407	1790	65.36	20241206	Y	014100	500	59 억	217641	N	N	530	N	N
65	20250421	090312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	50	2	1.70	37009175	12298	10.20	3015	3040	2975	3825	2065	2945	3009.37	1.84	-2220	3048	2996	2903	2851	2758	3022	2877	59	880	500	1940	5	1	11800000	353	-2.56	0.45	12	0.10	-1168.00	6634.00	3650	20250407	-17.95	1790	20241206	67.32	3650	-17.95	20250407	2200	36.14	20250326	3650	-17.95	20250407	1790	67.32	20241206	Y	014100	500	59 억	217641	N	N	530	N	N
66	20250418	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	10	2	0.34	345644100	120396	57.52	2905	2955	2810	3815	2055	2935	2869.68	2.11	-32076	3041	2987	2891	2837	2741	3015	2865	59	880	500	1930	5	1	11800000	348	-2.52	0.44	12	1.02	-1168.00	6634.00	3650	20250407	-19.32	1790	20241206	64.53	3650	-19.32	20250407	2200	33.86	20250326	3650	-19.32	20250407	1790	64.53	20241206	Y	014100	500	59 억	249282	N	N	530	N	N
67	20250418	150304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	0	3	0.00	324565290	113231	54.10	2905	2955	2810	3815	2055	2935	2866.40	2.11	-30947	3041	2987	2891	2837	2741	3015	2865	59	880	500	1930	5	1	11800000	346	-2.51	0.44	12	0.96	-1168.00	6634.00	3650	20250407	-19.59	1790	20241206	63.97	3650	-19.59	20250407	2200	33.41	20250326	3650	-19.59	20250407	1790	63.97	20241206	Y	014100	500	59 억	249282	N	N	11078	N	N
68	20250418	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2895	-40	5	-1.36	291014530	101712	48.60	2905	2920	2810	3815	2055	2935	2861.16	2.11	-29780	3041	2987	2891	2837	2741	3015	2865	59	880	500	1930	5	1	11800000	342	-2.48	0.44	12	0.86	-1168.00	6634.00	3650	20250407	-20.68	1790	20241206	61.73	3650	-20.68	20250407	2200	31.59	20250326	3650	-20.68	20250407	1790	61.73	20241206	Y	014100	500	59 억	249282	N	N	11078	N	N
69	20250418	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-45	5	-1.53	277359950	96993	46.34	2905	2920	2810	3815	2055	2935	2859.59	2.11	-27796	3041	2987	2891	2837	2741	3015	2865	59	880	500	1930	5	1	11800000	341	-2.47	0.44	12	0.82	-1168.00	6634.00	3650	20250407	-20.82	1790	20241206	61.45	3650	-20.82	20250407	2200	31.36	20250326	3650	-20.82	20250407	1790	61.45	20241206	Y	014100	500	59 억	249282	N	N	11078	N	N
70	20250418	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-45	5	-1.53	269974700	94434	45.12	2905	2920	2810	3815	2055	2935	2858.87	2.11	-26240	3041	2987	2891	2837	2741	3015	2865	59	880	500	1930	5	1	11800000	341	-2.47	0.44	12	0.80	-1168.00	6634.00	3650	20250407	-20.82	1790	20241206	61.45	3650	-20.82	20250407	2200	31.36	20250326	3650	-20.82	20250407	1790	61.45	20241206	Y	014100	500	59 억	249282	N	N	11078	N	N
71	20250418	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	-30	5	-1.02	261777975	91592	43.76	2905	2920	2810	3815	2055	2935	2858.09	2.11	-24925	3041	2987	2891	2837	2741	3015	2865	59	880	500	1930	5	1	11800000	343	-2.49	0.44	12	0.78	-1168.00	6634.00	3650	20250407	-20.41	1790	20241206	62.29	3650	-20.41	20250407	2200	32.05	20250326	3650	-20.41	20250407	1790	62.29	20241206	Y	014100	500	59 억	249282	N	N	11078	N	N
72	20250418	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	-75	5	-2.56	176949865	61913	29.58	2905	2920	2810	3815	2055	2935	2858.04	2.11	-23759	3041	2987	2891	2837	2741	3015	2865	59	880	500	1930	5	1	11800000	337	-2.45	0.43	12	0.52	-1168.00	6634.00	3650	20250407	-21.64	1790	20241206	59.78	3650	-21.64	20250407	2200	30.00	20250326	3650	-21.64	20250407	1790	59.78	20241206	Y	014100	500	59 억	249282	N	N	11078	N	N
73	20250418	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-45	5	-1.53	18128250	6264	2.99	2905	2920	2880	3815	2055	2935	2894.04	2.11	-1428	3041	2987	2891	2837	2741	3015	2865	59	880	500	1930	5	1	11800000	341	-2.47	0.44	12	0.05	-1168.00	6634.00	3650	20250407	-20.82	1790	20241206	61.45	3650	-20.82	20250407	2200	31.36	20250326	3650	-20.82	20250407	1790	61.45	20241206	Y	014100	500	59 억	249282	N	N	11078	N	N
74	20250417	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	105	2	3.71	587104525	205012	112.55	2800	2945	2795	3675	1985	2830	2863.40	1.69	51416	3060	2945	2870	2755	2680	2907	2717	59	845	500	1860	5	1	11800000	346	-2.51	0.44	12	1.74	-1168.00	6634.00	3650	20250407	-19.59	1790	20241206	63.97	3650	-19.59	20250407	2200	33.41	20250326	3650	-19.59	20250407	1790	63.97	20241206	Y	014100	500	59 억	198855	N	N	11078	N	N
75	20250417	150305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2920	90	2	3.18	559597305	195605	107.38	2800	2945	2795	3675	1985	2830	2860.85	1.69	52879	3060	2945	2870	2755	2680	2907	2717	59	845	500	1860	5	1	11800000	345	-2.50	0.44	12	1.66	-1168.00	6634.00	3650	20250407	-20.00	1790	20241206	63.13	3650	-20.00	20250407	2200	32.73	20250326	3650	-20.00	20250407	1790	63.13	20241206	Y	014100	500	59 억	198855	N	N	15612	N	N
76	20250417	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	55	2	1.94	539511475	188687	103.58	2800	2945	2795	3675	1985	2830	2859.29	1.69	53692	3060	2945	2870	2755	2680	2907	2717	59	845	500	1860	5	1	11800000	340	-2.47	0.43	12	1.60	-1168.00	6634.00	3650	20250407	-20.96	1790	20241206	61.17	3650	-20.96	20250407	2200	31.14	20250326	3650	-20.96	20250407	1790	61.17	20241206	Y	014100	500	59 억	198855	N	N	15612	N	N
77	20250417	130306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	75	2	2.65	501421170	175483	96.34	2800	2945	2795	3675	1985	2830	2857.38	1.69	52845	3060	2945	2870	2755	2680	2907	2717	59	845	500	1860	5	1	11800000	343	-2.49	0.44	12	1.49	-1168.00	6634.00	3650	20250407	-20.41	1790	20241206	62.29	3650	-20.41	20250407	2200	32.05	20250326	3650	-20.41	20250407	1790	62.29	20241206	Y	014100	500	59 억	198855	N	N	15612	N	N
78	20250417	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2900	70	2	2.47	439772165	154082	84.59	2800	2945	2795	3675	1985	2830	2854.14	1.69	44428	3060	2945	2870	2755	2680	2907	2717	59	845	500	1860	5	1	11800000	342	-2.48	0.44	12	1.31	-1168.00	6634.00	3650	20250407	-20.55	1790	20241206	62.01	3650	-20.55	20250407	2200	31.82	20250326	3650	-20.55	20250407	1790	62.01	20241206	Y	014100	500	59 억	198855	N	N	15612	N	N
79	20250417	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2875	45	2	1.59	333947865	117795	64.67	2800	2945	2795	3675	1985	2830	2834.99	1.69	34998	3060	2945	2870	2755	2680	2907	2717	59	845	500	1860	5	1	11800000	339	-2.46	0.43	12	1.00	-1168.00	6634.00	3650	20250407	-21.23	1790	20241206	60.61	3650	-21.23	20250407	2200	30.68	20250326	3650	-21.23	20250407	1790	60.61	20241206	Y	014100	500	59 억	198855	N	N	15612	N	N
80	20250417	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	-15	5	-0.53	294991190	104103	57.15	2800	2945	2795	3675	1985	2830	2833.65	1.69	33546	3060	2945	2870	2755	2680	2907	2717	59	845	500	1860	5	1	11800000	332	-2.41	0.42	12	0.88	-1168.00	6634.00	3650	20250407	-22.88	1790	20241206	57.26	3650	-22.88	20250407	2200	27.95	20250326	3650	-22.88	20250407	1790	57.26	20241206	Y	014100	500	59 억	198855	N	N	15612	N	N
81	20250417	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	105	2	3.71	74686955	26380	14.48	2800	2945	2800	3675	1985	2830	2831.20	1.69	14635	3060	2945	2870	2755	2680	2907	2717	59	845	500	1860	5	1	11800000	346	-2.51	0.44	12	0.22	-1168.00	6634.00	3650	20250407	-19.59	1790	20241206	63.97	3650	-19.59	20250407	2200	33.41	20250326	3650	-19.59	20250407	1790	63.97	20241206	Y	014100	500	59 억	198855	N	N	15612	N	N
82	20250416	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-10	5	-0.35	526590051	181827	119.32	2845	2985	2795	3690	1990	2840	2896.11	1.66	1550	3076	2957	2861	2742	2646	2910	2695	59	850	500	1870	5	1	11800000	334	-2.42	0.43	12	1.54	-1168.00	6634.00	3650	20250407	-22.47	1790	20241206	58.10	3650	-22.47	20250407	2200	28.64	20250326	3650	-22.47	20250407	1790	58.10	20241206	Y	014100	500	59 억	196368	N	N	15612	N	N
83	20250416	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	0	3	0.00	507738036	175164	114.95	2845	2985	2795	3690	1990	2840	2898.64	1.66	-381	3076	2957	2861	2742	2646	2910	2695	59	850	500	1870	5	1	11800000	335	-2.43	0.43	12	1.48	-1168.00	6634.00	3650	20250407	-22.19	1790	20241206	58.66	3650	-22.19	20250407	2200	29.09	20250326	3650	-22.19	20250407	1790	58.66	20241206	Y	014100	500	59 억	196368	N	N	11355	N	N
84	20250416	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2920	80	2	2.82	423299891	145575	95.53	2845	2985	2795	3690	1990	2840	2907.78	1.66	2453	3076	2957	2861	2742	2646	2910	2695	59	850	500	1870	5	1	11800000	345	-2.50	0.44	12	1.23	-1168.00	6634.00	3650	20250407	-20.00	1790	20241206	63.13	3650	-20.00	20250407	2200	32.73	20250326	3650	-20.00	20250407	1790	63.13	20241206	Y	014100	500	59 억	196368	N	N	11355	N	N
85	20250416	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2925	85	2	2.99	384992161	132467	86.93	2845	2985	2795	3690	1990	2840	2906.33	1.66	1274	3076	2957	2861	2742	2646	2910	2695	59	850	500	1870	5	1	11800000	345	-2.50	0.44	12	1.12	-1168.00	6634.00	3650	20250407	-19.86	1790	20241206	63.41	3650	-19.86	20250407	2200	32.95	20250326	3650	-19.86	20250407	1790	63.41	20241206	Y	014100	500	59 억	196368	N	N	11355	N	N
86	20250416	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2900	60	2	2.11	210871035	73535	48.26	2845	2910	2795	3690	1990	2840	2867.63	1.66	791	3076	2957	2861	2742	2646	2910	2695	59	850	500	1870	5	1	11800000	342	-2.48	0.44	12	0.62	-1168.00	6634.00	3650	20250407	-20.55	1790	20241206	62.01	3650	-20.55	20250407	2200	31.82	20250326	3650	-20.55	20250407	1790	62.01	20241206	Y	014100	500	59 억	196368	N	N	11355	N	N
87	20250416	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	65	2	2.29	134610930	47011	30.85	2845	2905	2795	3690	1990	2840	2863.39	1.66	-78	3076	2957	2861	2742	2646	2910	2695	59	850	500	1870	5	1	11800000	343	-2.49	0.44	12	0.40	-1168.00	6634.00	3650	20250407	-20.41	1790	20241206	62.29	3650	-20.41	20250407	2200	32.05	20250326	3650	-20.41	20250407	1790	62.29	20241206	Y	014100	500	59 억	196368	N	N	11355	N	N
88	20250416	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2870	30	2	1.06	60781325	21368	14.02	2845	2900	2795	3690	1990	2840	2844.50	1.66	-4476	3076	2957	2861	2742	2646	2910	2695	59	850	500	1870	5	1	11800000	339	-2.46	0.43	12	0.18	-1168.00	6634.00	3650	20250407	-21.37	1790	20241206	60.34	3650	-21.37	20250407	2200	30.45	20250326	3650	-21.37	20250407	1790	60.34	20241206	Y	014100	500	59 억	196368	N	N	11355	N	N
89	20250416	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	20	2	0.70	2197285	778	0.51	2845	2860	2800	3690	1990	2840	2824.27	1.66	394	3076	2957	2861	2742	2646	2910	2695	59	850	500	1870	5	1	11800000	337	-2.45	0.43	12	0.01	-1168.00	6634.00	3650	20250407	-21.64	1790	20241206	59.78	3650	-21.64	20250407	2200	30.00	20250326	3650	-21.64	20250407	1790	59.78	20241206	Y	014100	500	59 억	196368	N	N	11355	N	N
90	20250415	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	-70	5	-2.41	434622633	152276	76.34	2910	2980	2765	3780	2040	2910	2854.18	1.65	2202	3103	3006	2888	2791	2673	2947	2732	59	870	500	1920	5	1	11800000	335	-2.43	0.43	12	1.29	-1168.00	6634.00	3650	20250407	-22.19	1790	20241206	58.66	3650	-22.19	20250407	2200	29.09	20250326	3650	-22.19	20250407	1790	58.66	20241206	Y	014100	500	59 억	194736	N	N	11355	N	N
91	20250415	150304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-45	5	-1.55	416733743	145979	73.18	2910	2980	2765	3780	2040	2910	2854.75	1.65	943	3103	3006	2888	2791	2673	2947	2732	59	870	500	1920	5	1	11800000	338	-2.45	0.43	12	1.24	-1168.00	6634.00	3650	20250407	-21.51	1790	20241206	60.06	3650	-21.51	20250407	2200	30.23	20250326	3650	-21.51	20250407	1790	60.06	20241206	Y	014100	500	59 억	194736	N	N	9813	N	N
92	20250415	140304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-20	5	-0.69	396334945	138891	69.63	2910	2980	2765	3780	2040	2910	2853.57	1.65	223	3103	3006	2888	2791	2673	2947	2732	59	870	500	1920	5	1	11800000	341	-2.47	0.44	12	1.18	-1168.00	6634.00	3650	20250407	-20.82	1790	20241206	61.45	3650	-20.82	20250407	2200	31.36	20250326	3650	-20.82	20250407	1790	61.45	20241206	Y	014100	500	59 억	194736	N	N	9813	N	N
93	20250415	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2870	-40	5	-1.37	376936885	132136	66.24	2910	2980	2765	3780	2040	2910	2852.64	1.65	2970	3103	3006	2888	2791	2673	2947	2732	59	870	500	1920	5	1	11800000	339	-2.46	0.43	12	1.12	-1168.00	6634.00	3650	20250407	-21.37	1790	20241206	60.34	3650	-21.37	20250407	2200	30.45	20250326	3650	-21.37	20250407	1790	60.34	20241206	Y	014100	500	59 억	194736	N	N	9813	N	N
94	20250415	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	-70	5	-2.41	326830900	114645	57.47	2910	2980	2765	3780	2040	2910	2850.81	1.65	-5140	3103	3006	2888	2791	2673	2947	2732	59	870	500	1920	5	1	11800000	335	-2.43	0.43	12	0.97	-1168.00	6634.00	3650	20250407	-22.19	1790	20241206	58.66	3650	-22.19	20250407	2200	29.09	20250326	3650	-22.19	20250407	1790	58.66	20241206	Y	014100	500	59 억	194736	N	N	9813	N	N
95	20250415	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2895	-15	5	-0.52	296545320	104104	52.19	2910	2980	2765	3780	2040	2910	2848.55	1.65	-2714	3103	3006	2888	2791	2673	2947	2732	59	870	500	1920	5	1	11800000	342	-2.48	0.44	12	0.88	-1168.00	6634.00	3650	20250407	-20.68	1790	20241206	61.73	3650	-20.68	20250407	2200	31.59	20250326	3650	-20.68	20250407	1790	61.73	20241206	Y	014100	500	59 억	194736	N	N	9813	N	N
96	20250415	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2795	-115	5	-3.95	174164585	60601	30.38	2910	2980	2795	3780	2040	2910	2873.96	1.65	-9345	3103	3006	2888	2791	2673	2947	2732	59	870	500	1920	5	1	11800000	330	-2.39	0.42	12	0.51	-1168.00	6634.00	3650	20250407	-23.42	1790	20241206	56.15	3650	-23.42	20250407	2200	27.05	20250326	3650	-23.42	20250407	1790	56.15	20241206	Y	014100	500	59 억	194736	N	N	9813	N	N
97	20250415	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2910	0	3	0.00	12456870	4254	2.13	2910	2980	2910	3780	2040	2910	2928.27	1.65	417	3103	3006	2888	2791	2673	2947	2732	59	870	500	1920	5	1	11800000	343	-2.49	0.44	12	0.04	-1168.00	6634.00	3650	20250407	-20.27	1790	20241206	62.57	3650	-20.27	20250407	2200	32.27	20250326	3650	-20.27	20250407	1790	62.57	20241206	Y	014100	500	59 억	194736	N	N	9813	N	N
98	20250414	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2910	-25	5	-0.85	564554066	197884	83.08	2930	2985	2770	3815	2055	2935	2852.89	1.59	6987	3341	3137	3021	2817	2701	3080	2760	59	880	500	1930	5	1	11800000	343	-2.49	0.44	12	1.68	-1168.00	6634.00	3650	20250407	-20.27	1790	20241206	62.57	3650	-20.27	20250407	2200	32.27	20250326	3650	-20.27	20250407	1790	62.57	20241206	Y	014100	500	59 억	187537	N	N	9813	N	N
99	20250414	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2925	-10	5	-0.34	530272011	186167	78.16	2930	2985	2770	3815	2055	2935	2848.37	1.59	11292	3341	3137	3021	2817	2701	3080	2760	59	880	500	1930	5	1	11800000	345	-2.50	0.44	12	1.58	-1168.00	6634.00	3650	20250407	-19.86	1790	20241206	63.41	3650	-19.86	20250407	2200	32.95	20250326	3650	-19.86	20250407	1790	63.41	20241206	Y	014100	500	59 억	187537	N	N	9555	N	N
100	20250414	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	-5	5	-0.17	504768306	177415	74.49	2930	2985	2770	3815	2055	2935	2845.13	1.59	9328	3341	3137	3021	2817	2701	3080	2760	59	880	500	1930	5	1	11800000	346	-2.51	0.44	12	1.50	-1168.00	6634.00	3650	20250407	-19.73	1790	20241206	63.69	3650	-19.73	20250407	2200	33.18	20250326	3650	-19.73	20250407	1790	63.69	20241206	Y	014100	500	59 억	187537	N	N	9555	N	N
101	20250414	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2895	-40	5	-1.36	446023031	157420	66.09	2930	2935	2770	3815	2055	2935	2833.33	1.59	6394	3341	3137	3021	2817	2701	3080	2760	59	880	500	1930	5	1	11800000	342	-2.48	0.44	12	1.33	-1168.00	6634.00	3650	20250407	-20.68	1790	20241206	61.73	3650	-20.68	20250407	2200	31.59	20250326	3650	-20.68	20250407	1790	61.73	20241206	Y	014100	500	59 억	187537	N	N	9555	N	N
102	20250414	120303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2880	-55	5	-1.87	407948142	144282	60.58	2930	2935	2770	3815	2055	2935	2827.44	1.59	8833	3341	3137	3021	2817	2701	3080	2760	59	880	500	1930	5	1	11800000	340	-2.47	0.43	12	1.22	-1168.00	6634.00	3650	20250407	-21.10	1790	20241206	60.89	3650	-21.10	20250407	2200	30.91	20250326	3650	-21.10	20250407	1790	60.89	20241206	Y	014100	500	59 억	187537	N	N	9555	N	N
103	20250414	110302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-105	5	-3.58	371230542	131494	55.21	2930	2935	2770	3815	2055	2935	2823.17	1.59	12850	3341	3137	3021	2817	2701	3080	2760	59	880	500	1930	5	1	11800000	334	-2.42	0.43	12	1.11	-1168.00	6634.00	3650	20250407	-22.47	1790	20241206	58.10	3650	-22.47	20250407	2200	28.64	20250326	3650	-22.47	20250407	1790	58.10	20241206	Y	014100	500	59 억	187537	N	N	9555	N	N
104	20250414	100303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	-95	5	-3.24	278078325	98956	41.55	2930	2930	2770	3815	2055	2935	2810.12	1.59	17269	3341	3137	3021	2817	2701	3080	2760	59	880	500	1930	5	1	11800000	335	-2.43	0.43	12	0.84	-1168.00	6634.00	3650	20250407	-22.19	1790	20241206	58.66	3650	-22.19	20250407	2200	29.09	20250326	3650	-22.19	20250407	1790	58.66	20241206	Y	014100	500	59 억	187537	N	N	9555	N	N
105	20250414	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2900	-35	5	-1.19	15068265	5188	2.18	2930	2930	2880	3815	2055	2935	2904.45	1.59	1688	3341	3137	3021	2817	2701	3080	2760	59	880	500	1930	5	1	11800000	342	-2.48	0.44	12	0.04	-1168.00	6634.00	3650	20250407	-20.55	1790	20241206	62.01	3650	-20.55	20250407	2200	31.82	20250326	3650	-20.55	20250407	1790	62.01	20241206	Y	014100	500	59 억	187537	N	N	9555	N	N
106	20250411	160300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	-200	5	-6.38	703278951	236432	117.74	3100	3225	2905	4075	2195	3135	2974.29	1.64	-5567	3305	3220	3105	3020	2905	3262	3062	59	940	500	2060	5	1	11800000	346	-2.51	0.44	12	2.00	-1168.00	6634.00	3650	20250407	-19.59	1790	20241206	63.97	3650	-19.59	20250407	2200	33.41	20250326	3650	-19.59	20250407	1790	63.97	20241206	Y	014100	500	59 억	193585	N	N	9555	N	N
107	20250411	150302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2915	-220	5	-7.02	665509446	223514	111.31	3100	3225	2905	4075	2195	3135	2977.14	1.64	-272	3305	3220	3105	3020	2905	3262	3062	59	940	500	2060	5	1	11800000	344	-2.50	0.44	12	1.89	-1168.00	6634.00	3650	20250407	-20.14	1790	20241206	62.85	3650	-20.14	20250407	2200	32.50	20250326	3650	-20.14	20250407	1790	62.85	20241206	Y	014100	500	59 억	193585	N	N	2082	N	N
108	20250411	140302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2925	-210	5	-6.70	622091341	208682	103.92	3100	3225	2905	4075	2195	3135	2980.69	1.64	-1895	3305	3220	3105	3020	2905	3262	3062	59	940	500	2060	5	1	11800000	345	-2.50	0.44	12	1.77	-1168.00	6634.00	3650	20250407	-19.86	1790	20241206	63.41	3650	-19.86	20250407	2200	32.95	20250326	3650	-19.86	20250407	1790	63.41	20241206	Y	014100	500	59 억	193585	N	N	2082	N	N
109	20250411	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	-155	5	-4.94	523249091	175049	87.18	3100	3225	2905	4075	2195	3135	2988.75	1.64	-1236	3305	3220	3105	3020	2905	3262	3062	59	940	500	2060	5	1	11800000	352	-2.55	0.45	12	1.48	-1168.00	6634.00	3650	20250407	-18.36	1790	20241206	66.48	3650	-18.36	20250407	2200	35.45	20250326	3650	-18.36	20250407	1790	66.48	20241206	Y	014100	500	59 억	193585	N	N	2082	N	N
110	20250411	120303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-185	5	-5.90	470818766	157376	78.37	3100	3225	2905	4075	2195	3135	2991.23	1.64	695	3305	3220	3105	3020	2905	3262	3062	59	940	500	2060	5	1	11800000	348	-2.53	0.44	12	1.33	-1168.00	6634.00	3650	20250407	-19.18	1790	20241206	64.80	3650	-19.18	20250407	2200	34.09	20250326	3650	-19.18	20250407	1790	64.80	20241206	Y	014100	500	59 억	193585	N	N	2082	N	N
111	20250411	110301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	-200	5	-6.38	402161895	134094	66.78	3100	3225	2905	4075	2195	3135	2998.61	1.64	-498	3305	3220	3105	3020	2905	3262	3062	59	940	500	2060	5	1	11800000	346	-2.51	0.44	12	1.14	-1168.00	6634.00	3650	20250407	-19.59	1790	20241206	63.97	3650	-19.59	20250407	2200	33.41	20250326	3650	-19.59	20250407	1790	63.97	20241206	Y	014100	500	59 억	193585	N	N	2082	N	N
112	20250411	100303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	-150	5	-4.78	274394555	90824	45.23	3100	3225	2960	4075	2195	3135	3020.55	1.64	1773	3305	3220	3105	3020	2905	3262	3062	59	940	500	2060	5	1	11800000	352	-2.56	0.45	12	0.77	-1168.00	6634.00	3650	20250407	-18.22	1790	20241206	66.76	3650	-18.22	20250407	2200	35.68	20250326	3650	-18.22	20250407	1790	66.76	20241206	Y	014100	500	59 억	193585	N	N	2082	N	N
113	20250411	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	-15	5	-0.48	15520320	4967	2.47	3100	3225	3100	4075	2195	3135	3123.56	1.64	281	3305	3220	3105	3020	2905	3262	3062	59	940	500	2060	5	1	11800000	368	-2.67	0.47	12	0.04	-1168.00	6634.00	3650	20250407	-14.52	1790	20241206	74.30	3650	-14.52	20250407	2200	41.82	20250326	3650	-14.52	20250407	1790	74.30	20241206	Y	014100	500	59 억	193585	N	N	2082	N	N
114	20250410	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	135	2	4.50	611042992	198301	64.21	2990	3190	2990	3900	2100	3000	3081.39	1.22	31088	3500	3250	3040	2790	2580	3145	2685	59	900	500	1980	5	1	11800000	370	-2.68	0.47	12	1.68	-1168.00	6634.00	3650	20250407	-14.11	1790	20241206	75.14	3650	-14.11	20250407	2200	42.50	20250326	3650	-14.11	20250407	1790	75.14	20241206	Y	014100	500	59 억	143417	N	N	2082	N	N
115	20250410	150301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	145	2	4.83	589838627	191529	62.02	2990	3190	2990	3900	2100	3000	3079.63	1.22	31954	3500	3250	3040	2790	2580	3145	2685	59	900	500	1980	5	1	11800000	371	-2.69	0.47	12	1.62	-1168.00	6634.00	3650	20250407	-13.84	1790	20241206	75.70	3650	-13.84	20250407	2200	42.95	20250326	3650	-13.84	20250407	1790	75.70	20241206	Y	014100	500	59 억	143417	N	N	5910	N	N
116	20250410	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3175	175	2	5.83	548059432	178253	57.72	2990	3190	2990	3900	2100	3000	3074.62	1.22	27520	3500	3250	3040	2790	2580	3145	2685	59	900	500	1980	5	1	11800000	375	-2.72	0.48	12	1.51	-1168.00	6634.00	3650	20250407	-13.01	1790	20241206	77.37	3650	-13.01	20250407	2200	44.32	20250326	3650	-13.01	20250407	1790	77.37	20241206	Y	014100	500	59 억	143417	N	N	5910	N	N
117	20250410	130302	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	90	2	3.00	459245412	149956	48.56	2990	3165	2990	3900	2100	3000	3062.53	1.22	23593	3500	3250	3040	2790	2580	3145	2685	59	900	500	1980	5	1	11800000	365	-2.65	0.47	12	1.27	-1168.00	6634.00	3650	20250407	-15.34	1790	20241206	72.63	3650	-15.34	20250407	2200	40.45	20250326	3650	-15.34	20250407	1790	72.63	20241206	Y	014100	500	59 억	143417	N	N	5910	N	N
118	20250410	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	3105	105	2	3.50	446079050	145709	47.18	2990	3165	2990	3900	2100	3000	3061.44	1.22	23253	3500	3250	3040	2790	2580	3145	2685	59	900	500	1980	5	1	11800000	366	-2.66	0.47	12	1.23	-1168.00	6634.00	3650	20250407	-14.93	1790	20241206	73.46	3650	-14.93	20250407	2200	41.14	20250326	3650	-14.93	20250407	1790	73.46	20241206	Y	014100	500	59 억	143417	N	N	5910	N	N
119	20250410	110302	57	100.00	KOSDAQ		유통	N	N	N	N	N	3110	110	2	3.67	408027700	133473	43.22	2990	3150	2990	3900	2100	3000	3057.01	1.22	23819	3500	3250	3040	2790	2580	3145	2685	59	900	500	1980	5	1	11800000	367	-2.66	0.47	12	1.13	-1168.00	6634.00	3650	20250407	-14.79	1790	20241206	73.74	3650	-14.79	20250407	2200	41.36	20250326	3650	-14.79	20250407	1790	73.74	20241206	Y	014100	500	59 억	143417	N	N	5910	N	N
120	20250410	100301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	100	2	3.33	249555780	82451	26.70	2990	3140	2990	3900	2100	3000	3026.72	1.22	12733	3500	3250	3040	2790	2580	3145	2685	59	900	500	1980	5	1	11800000	366	-2.65	0.47	12	0.70	-1168.00	6634.00	3650	20250407	-15.07	1790	20241206	73.18	3650	-15.07	20250407	2200	40.91	20250326	3650	-15.07	20250407	1790	73.18	20241206	Y	014100	500	59 억	143417	N	N	5910	N	N
121	20250410	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	60	2	2.00	23751565	7873	2.55	2990	3080	2990	3900	2100	3000	3016.84	1.22	2312	3500	3250	3040	2790	2580	3145	2685	59	900	500	1980	5	1	11800000	361	-2.62	0.46	12	0.07	-1168.00	6634.00	3650	20250407	-16.16	1790	20241206	70.95	3650	-16.16	20250407	2200	39.09	20250326	3650	-16.16	20250407	1790	70.95	20241206	Y	014100	500	59 억	143417	N	N	5910	N	N
122	20250409	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	-130	5	-4.15	934391009	308003	57.04	3140	3290	2830	4065	2195	3130	3033.74	1.11	-2054	3610	3370	3155	2915	2700	3490	3035	59	935	500	2060	5	1	11800000	354	-2.57	0.45	12	2.61	-1168.00	6634.00	3650	20250407	-17.81	1790	20241206	67.60	3650	-17.81	20250407	2200	36.36	20250326	3650	-17.81	20250407	1790	67.60	20241206	Y	014100	500	59 억	130734	N	N	5910	N	N
123	20250409	150240	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-175	5	-5.59	840503954	276482	51.20	3140	3290	2830	4065	2195	3130	3040.00	1.11	-9298	3610	3370	3155	2915	2700	3490	3035	59	935	500	2060	5	1	11800000	349	-2.53	0.45	12	2.34	-1168.00	6634.00	3650	20250407	-19.04	1790	20241206	65.08	3650	-19.04	20250407	2200	34.32	20250326	3650	-19.04	20250407	1790	65.08	20241206	Y	014100	500	59 억	130734	N	N	8780	N	N
124	20250409	140259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	-200	5	-6.39	801246039	263086	48.72	3140	3290	2830	4065	2195	3130	3045.57	1.11	-11175	3610	3370	3155	2915	2700	3490	3035	59	935	500	2060	5	1	11800000	346	-2.51	0.44	12	2.23	-1168.00	6634.00	3650	20250407	-19.73	1790	20241206	63.69	3650	-19.73	20250407	2200	33.18	20250326	3650	-19.73	20250407	1790	63.69	20241206	Y	014100	500	59 억	130734	N	N	8780	N	N
125	20250409	130257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	-200	5	-6.39	692853124	226172	41.89	3140	3290	2830	4065	2195	3130	3063.39	1.11	-16178	3610	3370	3155	2915	2700	3490	3035	59	935	500	2060	5	1	11800000	346	-2.51	0.44	12	1.92	-1168.00	6634.00	3650	20250407	-19.73	1790	20241206	63.69	3650	-19.73	20250407	2200	33.18	20250326	3650	-19.73	20250407	1790	63.69	20241206	Y	014100	500	59 억	130734	N	N	8780	N	N
126	20250409	120259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3075	-55	5	-1.76	458790537	147505	27.32	3140	3290	3020	4065	2195	3130	3110.34	1.11	-22933	3610	3370	3155	2915	2700	3490	3035	59	935	500	2060	5	1	11800000	363	-2.63	0.46	12	1.25	-1168.00	6634.00	3650	20250407	-15.75	1790	20241206	71.79	3650	-15.75	20250407	2200	39.77	20250326	3650	-15.75	20250407	1790	71.79	20241206	Y	014100	500	59 억	130734	N	N	8780	N	N
127	20250409	110259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3195	65	2	2.08	394998807	127044	23.53	3140	3290	3020	4065	2195	3130	3109.15	1.11	-22647	3610	3370	3155	2915	2700	3490	3035	59	935	500	2060	5	1	11800000	377	-2.74	0.48	12	1.08	-1168.00	6634.00	3650	20250407	-12.47	1790	20241206	78.49	3650	-12.47	20250407	2200	45.23	20250326	3650	-12.47	20250407	1790	78.49	20241206	Y	014100	500	59 억	130734	N	N	8780	N	N
128	20250409	100300	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	-30	5	-0.96	265280760	86183	15.96	3140	3145	3020	4065	2195	3130	3078.11	1.11	-12405	3610	3370	3155	2915	2700	3490	3035	59	935	500	2060	5	1	11800000	366	-2.65	0.47	12	0.73	-1168.00	6634.00	3650	20250407	-15.07	1790	20241206	73.18	3650	-15.07	20250407	2200	40.91	20250326	3650	-15.07	20250407	1790	73.18	20241206	Y	014100	500	59 억	130734	N	N	8780	N	N
129	20250409	090300	57	100.00	KOSDAQ		유통	N	N	N	N	N	3145	15	2	0.48	35711215	11407	2.11	3140	3145	3095	4065	2195	3130	3130.64	1.11	-2019	3610	3370	3155	2915	2700	3490	3035	59	935	500	2060	5	1	11800000	371	-2.69	0.47	12	0.10	-1168.00	6634.00	3650	20250407	-13.84	1790	20241206	75.70	3650	-13.84	20250407	2200	42.95	20250326	3650	-13.84	20250407	1790	75.70	20241206	Y	014100	500	59 억	130734	N	N	8780	N	N
130	20250408	160257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	-80	5	-2.49	1699387073	535544	44.99	3050	3395	2940	4170	2250	3210	3173.16	1.09	3934	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	369	-2.68	0.47	12	4.54	-1168.00	6634.00	3650	20250407	-14.25	1790	20241206	74.86	3650	-14.25	20250407	2200	42.27	20250326	3650	-14.25	20250407	1790	74.86	20241206	Y	014100	500	59 억	128247	N	N	8780	N	N
131	20250408	150259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3165	-45	5	-1.40	1660729628	523304	43.96	3050	3395	2940	4170	2250	3210	3173.50	1.09	4525	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	373	-2.71	0.48	12	4.43	-1168.00	6634.00	3650	20250407	-13.29	1790	20241206	76.82	3650	-13.29	20250407	2200	43.86	20250326	3650	-13.29	20250407	1790	76.82	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
132	20250408	140258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	-10	5	-0.31	1576818403	496773	41.73	3050	3395	2940	4170	2250	3210	3174.08	1.09	1962	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	378	-2.74	0.48	12	4.21	-1168.00	6634.00	3650	20250407	-12.33	1790	20241206	78.77	3650	-12.33	20250407	2200	45.45	20250326	3650	-12.33	20250407	1790	78.77	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
133	20250408	130258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3170	-40	5	-1.25	1513447273	476802	40.06	3050	3395	2940	4170	2250	3210	3174.12	1.09	1155	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	374	-2.71	0.48	12	4.04	-1168.00	6634.00	3650	20250407	-13.15	1790	20241206	77.09	3650	-13.15	20250407	2200	44.09	20250326	3650	-13.15	20250407	1790	77.09	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
134	20250408	120259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3295	85	2	2.65	1256728785	396552	33.31	3050	3395	2940	4170	2250	3210	3169.07	1.09	-4650	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	389	-2.82	0.50	12	3.36	-1168.00	6634.00	3650	20250407	-9.73	1790	20241206	84.08	3650	-9.73	20250407	2200	49.77	20250326	3650	-9.73	20250407	1790	84.08	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
135	20250408	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3245	35	2	1.09	798044713	258363	21.70	3050	3285	2940	4170	2250	3210	3088.55	1.09	-5920	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	383	-2.78	0.49	12	2.19	-1168.00	6634.00	3650	20250407	-11.10	1790	20241206	81.28	3650	-11.10	20250407	2200	47.50	20250326	3650	-11.10	20250407	1790	81.28	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
136	20250408	100258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	-130	5	-4.05	547155777	179904	15.11	3050	3155	2940	4170	2250	3210	3040.78	1.09	-8089	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	363	-2.64	0.46	12	1.52	-1168.00	6634.00	3650	20250407	-15.62	1790	20241206	72.07	3650	-15.62	20250407	2200	40.00	20250326	3650	-15.62	20250407	1790	72.07	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
137	20250408	090259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	-230	5	-7.17	102491995	33605	2.82	3050	3120	2940	4170	2250	3210	3046.82	1.09	-3093	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	352	-2.55	0.45	12	0.28	-1168.00	6634.00	3650	20250407	-18.36	1790	20241206	66.48	3650	-18.36	20250407	2200	35.45	20250326	3650	-18.36	20250407	1790	66.48	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
138	20250407	160255	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3210	220	2	7.36	3937379470	1186334	108.23	3100	3650	3040	3885	2095	2990	3318.97	1.65	-58407	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	379	-2.75	0.48	12	10.05	-1168.00	6634.00	3650	20250407	-12.05	1790	20241206	79.33	3650	-12.05	20250407	2200	45.91	20250326	3650	-12.05	20250407	1790	79.33	20241206	Y	014100	500	59 억	194198	N	N	3546	N	N
139	20250407	150258	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3150	160	2	5.35	3875725624	1167044	106.47	3100	3650	3040	3885	2095	2990	3320.98	1.65	-58883	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	372	-2.70	0.47	12	9.89	-1168.00	6634.00	3650	20250407	-13.70	1790	20241206	75.98	3650	-13.70	20250407	2200	43.18	20250326	3650	-13.70	20250407	1790	75.98	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
140	20250407	140257	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3190	200	2	6.69	3759017309	1130088	103.10	3100	3650	3040	3885	2095	2990	3326.30	1.65	-62049	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	376	-2.73	0.48	12	9.58	-1168.00	6634.00	3650	20250407	-12.60	1790	20241206	78.21	3650	-12.60	20250407	2200	45.00	20250326	3650	-12.60	20250407	1790	78.21	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
141	20250407	130256	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3130	140	2	4.68	3485396892	1042589	95.12	3100	3650	3060	3885	2095	2990	3343.02	1.65	-56557	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	369	-2.68	0.47	12	8.84	-1168.00	6634.00	3650	20250407	-14.25	1790	20241206	74.86	3650	-14.25	20250407	2200	42.27	20250326	3650	-14.25	20250407	1790	74.86	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
142	20250407	120256	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3155	165	2	5.52	3288640009	980193	89.43	3100	3650	3060	3885	2095	2990	3355.09	1.65	-58750	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	372	-2.70	0.48	12	8.31	-1168.00	6634.00	3650	20250407	-13.56	1790	20241206	76.26	3650	-13.56	20250407	2200	43.41	20250326	3650	-13.56	20250407	1790	76.26	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
143	20250407	110256	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3280	290	2	9.70	2930634568	867956	79.19	3100	3650	3060	3885	2095	2990	3376.48	1.65	-51394	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	387	-2.81	0.49	12	7.36	-1168.00	6634.00	3650	20250407	-10.14	1790	20241206	83.24	3650	-10.14	20250407	2200	49.09	20250326	3650	-10.14	20250407	1790	83.24	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
144	20250407	100256	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3410	420	2	14.05	2367274933	701558	64.01	3100	3650	3060	3885	2095	2990	3374.31	1.65	-46597	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	402	-2.92	0.51	12	5.95	-1168.00	6634.00	3650	20250407	-6.58	1790	20241206	90.50	3650	-6.58	20250407	2200	55.00	20250326	3650	-6.58	20250407	1790	90.50	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
145	20250407	090257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3190	200	2	6.69	181847135	57947	5.29	3100	3200	3060	3885	2095	2990	3138.16	1.65	1708	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	376	-2.73	0.48	12	0.49	-1168.00	6634.00	3600	20241212	-11.39	1790	20241206	78.21	3290	-3.04	20250224	2200	45.00	20250326	3600	-11.39	20241212	1790	78.21	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
146	20250404	160256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	295	2	10.95	3193163963	1094610	325.57	2770	3160	2500	3500	1890	2695	2917.00	1.71	-9862	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	353	-2.56	0.45	12	9.28	-1168.00	6634.00	3600	20241212	-16.94	1790	20241206	67.04	3290	-9.12	20250224	2200	35.91	20250326	3600	-16.94	20241212	1790	67.04	20241206	Y	014100	500	59 억	202117	N	N	3386	N	N
147	20250404	150257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	305	2	11.32	3134871893	1075057	319.75	2770	3160	2500	3500	1890	2695	2916.01	1.71	-10895	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	354	-2.57	0.45	12	9.11	-1168.00	6634.00	3600	20241212	-16.67	1790	20241206	67.60	3290	-8.81	20250224	2200	36.36	20250326	3600	-16.67	20241212	1790	67.60	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
148	20250404	140258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	320	2	11.87	2973523119	1021060	303.69	2770	3160	2500	3500	1890	2695	2912.19	1.71	-22351	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	356	-2.58	0.45	12	8.65	-1168.00	6634.00	3600	20241212	-16.25	1790	20241206	68.44	3290	-8.36	20250224	2200	37.05	20250326	3600	-16.25	20241212	1790	68.44	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
149	20250404	130259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	330	2	12.24	2713230319	933806	277.74	2770	3160	2500	3500	1890	2695	2905.56	1.71	-26172	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	357	-2.59	0.46	12	7.91	-1168.00	6634.00	3600	20241212	-15.97	1790	20241206	68.99	3290	-8.05	20250224	2200	37.50	20250326	3600	-15.97	20241212	1790	68.99	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
150	20250404	120256	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	340	2	12.62	1859795753	649620	193.21	2770	3150	2500	3500	1890	2695	2862.90	1.71	-30171	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	358	-2.60	0.46	12	5.51	-1168.00	6634.00	3600	20241212	-15.69	1790	20241206	69.55	3290	-7.75	20250224	2200	37.95	20250326	3600	-15.69	20241212	1790	69.55	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
151	20250404	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	140	2	5.19	726422564	261020	77.63	2770	2865	2670	3500	1890	2695	2783.01	1.71	-15877	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	335	-2.43	0.43	12	2.21	-1168.00	6634.00	3600	20241212	-21.25	1790	20241206	58.38	3290	-13.83	20250224	2200	28.86	20250326	3600	-21.25	20241212	1790	58.38	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
152	20250404	100257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	115	2	4.27	302859419	110584	32.89	2770	2810	2670	3500	1890	2695	2738.73	1.71	2614	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	332	-2.41	0.42	12	0.94	-1168.00	6634.00	3600	20241212	-21.94	1790	20241206	56.98	3290	-14.59	20250224	2200	27.73	20250326	3600	-21.94	20241212	1790	56.98	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
153	20250404	090258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	80	2	2.97	16108105	5820	1.73	2770	2795	2715	3500	1890	2695	2767.72	1.71	-3148	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	327	-2.38	0.42	12	0.05	-1168.00	6634.00	3600	20241212	-22.92	1790	20241206	55.03	3290	-15.65	20250224	2200	26.14	20250326	3600	-22.92	20241212	1790	55.03	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
154	20250403	160254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	30	2	1.13	922046833	336208	151.84	2560	2910	2560	3460	1870	2665	2742.50	1.63	10662	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	318	-2.31	0.41	12	2.85	-1168.00	6634.00	3725	20240322	-27.65	1790	20241206	50.56	3290	-18.09	20250224	2200	22.50	20250326	3600	-25.14	20241212	1790	50.56	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
155	20250403	150256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	40	2	1.50	904329021	329652	148.88	2560	2910	2560	3460	1870	2665	2743.30	1.63	11642	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	319	-2.32	0.41	12	2.79	-1168.00	6634.00	3725	20240322	-27.38	1790	20241206	51.12	3290	-17.78	20250224	2200	22.95	20250326	3600	-24.86	20241212	1790	51.12	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
156	20250403	140255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	50	2	1.88	798919756	290265	131.09	2560	2910	2560	3460	1870	2665	2752.40	1.63	-2593	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	320	-2.32	0.41	12	2.46	-1168.00	6634.00	3725	20240322	-27.11	1790	20241206	51.68	3290	-17.48	20250224	2200	23.41	20250326	3600	-24.58	20241212	1790	51.68	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
157	20250403	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	105	2	3.94	707315326	257048	116.09	2560	2910	2560	3460	1870	2665	2751.70	1.63	-1825	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	327	-2.37	0.42	12	2.18	-1168.00	6634.00	3725	20240322	-25.64	1790	20241206	54.75	3290	-15.81	20250224	2200	25.91	20250326	3600	-23.06	20241212	1790	54.75	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
158	20250403	120255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	115	2	4.32	662833975	241043	108.86	2560	2910	2560	3460	1870	2665	2749.88	1.63	1109	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	328	-2.38	0.42	12	2.04	-1168.00	6634.00	3725	20240322	-25.37	1790	20241206	55.31	3290	-15.50	20250224	2200	26.36	20250326	3600	-22.78	20241212	1790	55.31	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
159	20250403	110255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	120	2	4.50	600713170	218748	98.80	2560	2910	2560	3460	1870	2665	2746.16	1.63	6462	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	329	-2.38	0.42	12	1.85	-1168.00	6634.00	3725	20240322	-25.23	1790	20241206	55.59	3290	-15.35	20250224	2200	26.59	20250326	3600	-22.64	20241212	1790	55.59	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
160	20250403	100255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	65	2	2.44	235038100	88588	40.01	2560	2755	2560	3460	1870	2665	2653.15	1.63	-1588	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	322	-2.34	0.41	12	0.75	-1168.00	6634.00	3725	20240322	-26.71	1790	20241206	52.51	3290	-17.02	20250224	2200	24.09	20250326	3600	-24.17	20241212	1790	52.51	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
161	20250403	090256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-80	5	-3.00	12733385	4946	2.23	2560	2625	2560	3460	1870	2665	2573.56	1.63	-261	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	305	-2.21	0.39	12	0.04	-1168.00	6634.00	3725	20240322	-30.60	1790	20241206	44.41	3290	-21.43	20250224	2200	17.50	20250326	3600	-28.19	20241212	1790	44.41	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
162	20250402	160251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	85	2	3.29	558304195	220856	44.85	2580	2665	2390	3350	1810	2580	2527.38	1.74	-15681	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	314	-2.28	0.40	12	1.87	-1168.00	6634.00	3725	20240322	-28.46	1790	20241206	48.88	3290	-19.00	20250224	2200	21.14	20250326	3600	-25.97	20241212	1790	48.88	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
163	20250402	150251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	70	2	2.71	515488355	204753	41.58	2580	2650	2390	3350	1810	2580	2517.61	1.74	-11442	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	313	-2.27	0.40	12	1.74	-1168.00	6634.00	3725	20240322	-28.86	1790	20241206	48.04	3290	-19.45	20250224	2200	20.45	20250326	3600	-26.39	20241212	1790	48.04	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
164	20250402	140251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-30	5	-1.16	428489705	171267	34.78	2580	2600	2390	3350	1810	2580	2501.88	1.74	-8870	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	301	-2.18	0.38	12	1.45	-1168.00	6634.00	3725	20240322	-31.54	1790	20241206	42.46	3290	-22.49	20250224	2200	15.91	20250326	3600	-29.17	20241212	1790	42.46	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
165	20250402	130252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	-70	5	-2.71	413848255	165507	33.61	2580	2600	2390	3350	1810	2580	2500.49	1.74	-6883	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	296	-2.15	0.38	12	1.40	-1168.00	6634.00	3725	20240322	-32.62	1790	20241206	40.22	3290	-23.71	20250224	2200	14.09	20250326	3600	-30.28	20241212	1790	40.22	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
166	20250402	120251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-15	5	-0.58	358895673	143928	29.22	2580	2600	2390	3350	1810	2580	2493.58	1.74	-8107	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	303	-2.20	0.39	12	1.22	-1168.00	6634.00	3725	20240322	-31.14	1790	20241206	43.30	3290	-22.04	20250224	2200	16.59	20250326	3600	-28.75	20241212	1790	43.30	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
167	20250402	110251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-15	5	-0.58	309063015	124393	25.26	2580	2600	2390	3350	1810	2580	2484.57	1.74	-6707	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	303	-2.20	0.39	12	1.05	-1168.00	6634.00	3725	20240322	-31.14	1790	20241206	43.30	3290	-22.04	20250224	2200	16.59	20250326	3600	-28.75	20241212	1790	43.30	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
168	20250402	100250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-90	5	-3.49	236600595	96002	19.49	2580	2600	2390	3350	1810	2580	2464.54	1.74	-4100	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	294	-2.13	0.38	12	0.81	-1168.00	6634.00	3725	20240322	-33.15	1790	20241206	39.11	3290	-24.32	20250224	2200	13.18	20250326	3600	-30.83	20241212	1790	39.11	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
169	20250402	090251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-20	5	-0.78	35474290	13803	2.80	2580	2600	2480	3350	1810	2580	2570.04	1.74	-4058	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	302	-2.19	0.39	12	0.12	-1168.00	6634.00	3725	20240322	-31.28	1790	20241206	43.02	3290	-22.19	20250224	2200	16.36	20250326	3600	-28.89	20241212	1790	43.02	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
170	20250401	160252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	295	2	12.91	1234490109	492215	1056.50	2300	2650	2250	2970	1600	2285	2507.97	1.04	84501	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	304	-2.21	0.39	12	4.17	-1168.00	6634.00	3725	20240322	-30.74	1790	20241206	44.13	3290	-21.58	20250224	2200	17.27	20250326	3600	-28.33	20241212	1790	44.13	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
171	20250401	150253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	310	2	13.57	1155340140	461847	991.32	2300	2600	2250	2970	1600	2285	2501.56	1.04	85622	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	306	-2.22	0.39	12	3.91	-1168.00	6634.00	3725	20240322	-30.34	1790	20241206	44.97	3290	-21.12	20250224	2200	17.95	20250326	3600	-27.92	20241212	1790	44.97	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
172	20250401	140252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	230	2	10.07	727061715	294562	632.26	2300	2565	2250	2970	1600	2285	2468.28	1.04	74504	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	297	-2.15	0.38	12	2.50	-1168.00	6634.00	3725	20240322	-32.48	1790	20241206	40.50	3290	-23.56	20250224	2200	14.32	20250326	3600	-30.14	20241212	1790	40.50	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
173	20250401	130253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	190	2	8.32	681882075	276241	592.93	2300	2565	2250	2970	1600	2285	2468.43	1.04	69374	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	292	-2.12	0.37	12	2.34	-1168.00	6634.00	3725	20240322	-33.56	1790	20241206	38.27	3290	-24.77	20250224	2200	12.50	20250326	3600	-31.25	20241212	1790	38.27	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
174	20250401	120253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	160	2	7.00	632760515	256251	550.02	2300	2565	2250	2970	1600	2285	2469.30	1.04	73435	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	289	-2.09	0.37	12	2.17	-1168.00	6634.00	3725	20240322	-34.36	1790	20241206	36.59	3290	-25.68	20250224	2200	11.14	20250326	3600	-32.08	20241212	1790	36.59	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
175	20250401	110251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	165	2	7.22	125262720	52276	112.21	2300	2465	2250	2970	1600	2285	2396.18	1.04	11565	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	289	-2.10	0.37	12	0.44	-1168.00	6634.00	3725	20240322	-34.23	1790	20241206	36.87	3290	-25.53	20250224	2200	11.36	20250326	3600	-31.94	20241212	1790	36.87	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
176	20250401	100249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	-10	5	-0.44	18352490	8009	17.19	2300	2340	2250	2970	1600	2285	2291.48	1.04	1069	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	268	-1.95	0.34	12	0.07	-1168.00	6634.00	3725	20240322	-38.93	1790	20241206	27.09	3290	-30.85	20250224	2200	3.41	20250326	3600	-36.81	20241212	1790	27.09	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
177	20250401	090250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2280	-5	5	-0.22	7669330	3350	7.19	2300	2340	2250	2970	1600	2285	2289.35	1.04	96	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	269	-1.95	0.34	12	0.03	-1168.00	6634.00	3725	20240322	-38.79	1790	20241206	27.37	3290	-30.70	20250224	2200	3.64	20250326	3600	-36.67	20241212	1790	27.37	20241206	Y	014100	500	59 억	122352	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History