KissMeData/039740/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250430	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-40	5	-1.38	55939570	19348	68.96	2895	2935	2810	3760	2030	2895	2891.23	0.61	-1569	2985	2940	2885	2840	2785	2962	2862	40	865	500	2020	5	1	8018397	229	6.36	0.46	12	0.24	449.00	6190.00	3235	20240429	-11.75	2235	20241206	27.74	3045	-6.24	20250404	2390	19.46	20250102	3120	-8.49	20240430	2235	27.74	20241206	0.00	Y	039740	500	40 억	48670	N	N	N	N
3	20250430	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-25	5	-0.86	55112870	19059	67.93	2895	2935	2810	3760	2030	2895	2891.70	0.61	-1470	2985	2940	2885	2840	2785	2962	2862	40	865	500	2020	5	1	8018397	230	6.39	0.46	12	0.24	449.00	6190.00	3235	20240429	-11.28	2235	20241206	28.41	3045	-5.75	20250404	2390	20.08	20250102	3120	-8.01	20240430	2235	28.41	20241206	0.00	Y	039740	500	40 억	48670	N	N	N	N
4	20250430	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-20	5	-0.69	53930500	18646	66.46	2895	2935	2810	3760	2030	2895	2892.34	0.61	-1319	2985	2940	2885	2840	2785	2962	2862	40	865	500	2020	5	1	8018397	231	6.40	0.46	12	0.23	449.00	6190.00	3235	20240429	-11.13	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3120	-7.85	20240430	2235	28.64	20241206	0.00	Y	039740	500	40 억	48670	N	N	N	N
5	20250430	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	0	3	0.00	48371170	16707	59.55	2895	2935	2810	3760	2030	2895	2895.26	0.61	-1167	2985	2940	2885	2840	2785	2962	2862	40	865	500	2020	5	1	8018397	232	6.45	0.47	12	0.21	449.00	6190.00	3235	20240429	-10.51	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3120	-7.21	20240430	2235	29.53	20241206	0.00	Y	039740	500	40 억	48670	N	N	N	N
6	20250430	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	15	2	0.52	47405105	16373	58.36	2895	2935	2810	3760	2030	2895	2895.32	0.61	-1016	2985	2940	2885	2840	2785	2962	2862	40	865	500	2020	5	1	8018397	233	6.48	0.47	12	0.20	449.00	6190.00	3235	20240429	-10.05	2235	20241206	30.20	3045	-4.43	20250404	2390	21.76	20250102	3120	-6.73	20240430	2235	30.20	20241206	0.00	Y	039740	500	40 억	48670	N	N	N	N
7	20250430	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	20	2	0.69	43268625	14956	53.31	2895	2935	2810	3760	2030	2895	2893.06	0.61	-949	2985	2940	2885	2840	2785	2962	2862	40	865	500	2020	5	1	8018397	234	6.49	0.47	12	0.19	449.00	6190.00	3235	20240429	-9.89	2235	20241206	30.43	3045	-4.27	20250404	2390	21.97	20250102	3120	-6.57	20240430	2235	30.43	20241206	0.00	Y	039740	500	40 억	48670	N	N	N	N
8	20250430	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-30	5	-1.04	24487855	8505	30.31	2895	2915	2810	3760	2030	2895	2879.23	0.61	-275	2985	2940	2885	2840	2785	2962	2862	40	865	500	2020	5	1	8018397	230	6.38	0.46	12	0.11	449.00	6190.00	3235	20240429	-11.44	2235	20241206	28.19	3045	-5.91	20250404	2390	19.87	20250102	3120	-8.17	20240430	2235	28.19	20241206	0.00	Y	039740	500	40 억	48670	N	N	N	N
9	20250430	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	5	2	0.17	9060095	3145	11.21	2895	2915	2855	3760	2030	2895	2880.79	0.61	-580	2985	2940	2885	2840	2785	2962	2862	40	865	500	2020	5	1	8018397	233	6.46	0.47	12	0.04	449.00	6190.00	3235	20240429	-10.36	2235	20241206	29.75	3045	-4.76	20250404	2390	21.34	20250102	3120	-7.05	20240430	2235	29.75	20241206	0.00	Y	039740	500	40 억	48670	N	N	N	N
10	20250429	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	15	2	0.52	81113895	28057	64.82	2880	2930	2830	3740	2020	2880	2891.04	0.62	-1423	2980	2930	2850	2800	2720	2955	2825	40	860	500	2010	5	1	8018397	232	6.45	0.47	12	0.35	449.00	6190.00	3235	20240429	-10.51	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3235	-10.51	20240429	2235	29.53	20241206	0.00	Y	039740	500	40 억	50080	N	N	N	N
11	20250429	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	15	2	0.52	71741625	24822	57.35	2880	2930	2830	3740	2020	2880	2890.24	0.62	-1106	2980	2930	2850	2800	2720	2955	2825	40	860	500	2010	5	1	8018397	232	6.45	0.47	12	0.31	449.00	6190.00	3235	20240429	-10.51	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3235	-10.51	20240429	2235	29.53	20241206	0.00	Y	039740	500	40 억	50080	N	N	N	N
12	20250429	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	50	2	1.74	60030085	20791	48.03	2880	2930	2830	3740	2020	2880	2887.31	0.62	-743	2980	2930	2850	2800	2720	2955	2825	40	860	500	2010	5	1	8018397	235	6.53	0.47	12	0.26	449.00	6190.00	3235	20240429	-9.43	2235	20241206	31.10	3045	-3.78	20250404	2390	22.59	20250102	3235	-9.43	20240429	2235	31.10	20241206	0.00	Y	039740	500	40 억	50080	N	N	N	N
13	20250429	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	50	2	1.74	50624100	17579	40.61	2880	2930	2830	3740	2020	2880	2879.81	0.62	-725	2980	2930	2850	2800	2720	2955	2825	40	860	500	2010	5	1	8018397	235	6.53	0.47	12	0.22	449.00	6190.00	3235	20240429	-9.43	2235	20241206	31.10	3045	-3.78	20250404	2390	22.59	20250102	3235	-9.43	20240429	2235	31.10	20241206	0.00	Y	039740	500	40 억	50080	N	N	N	N
14	20250429	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	50	2	1.74	46238815	16080	37.15	2880	2930	2830	3740	2020	2880	2875.55	0.62	-729	2980	2930	2850	2800	2720	2955	2825	40	860	500	2010	5	1	8018397	235	6.53	0.47	12	0.20	449.00	6190.00	3235	20240429	-9.43	2235	20241206	31.10	3045	-3.78	20250404	2390	22.59	20250102	3235	-9.43	20240429	2235	31.10	20241206	0.00	Y	039740	500	40 억	50080	N	N	N	N
15	20250429	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	15	2	0.52	36290405	12662	29.25	2880	2910	2830	3740	2020	2880	2866.09	0.62	-752	2980	2930	2850	2800	2720	2955	2825	40	860	500	2010	5	1	8018397	232	6.45	0.47	12	0.16	449.00	6190.00	3235	20240429	-10.51	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3235	-10.51	20240429	2235	29.53	20241206	0.00	Y	039740	500	40 억	50080	N	N	N	N
16	20250429	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-10	5	-0.35	21289230	7458	17.23	2880	2880	2830	3740	2020	2880	2854.55	0.62	358	2980	2930	2850	2800	2720	2955	2825	40	860	500	2010	5	1	8018397	230	6.39	0.46	12	0.09	449.00	6190.00	3235	20240429	-11.28	2235	20241206	28.41	3045	-5.75	20250404	2390	20.08	20250102	3235	-11.28	20240429	2235	28.41	20241206	0.00	Y	039740	500	40 억	50080	N	N	N	N
17	20250429	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-10	5	-0.35	3216550	1117	2.58	2880	2880	2870	3740	2020	2880	2879.63	0.62	0	2980	2930	2850	2800	2720	2955	2825	40	860	500	2010	5	1	8018397	230	6.39	0.46	12	0.01	449.00	6190.00	3235	20240429	-11.28	2235	20241206	28.41	3045	-5.75	20250404	2390	20.08	20250102	3235	-11.28	20240429	2235	28.41	20241206	0.00	Y	039740	500	40 억	50080	N	N	N	N
18	20250428	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	15	2	0.52	123117920	43284	279.49	2850	2900	2770	3720	2010	2865	2844.30	0.64	247	2895	2880	2860	2845	2825	2870	2835	40	855	500	2000	5	1	8018397	231	6.41	0.47	12	0.54	449.00	6190.00	3280	20240417	-12.20	2235	20241206	28.86	3045	-5.42	20250404	2390	20.50	20250102	3235	-10.97	20240429	2235	28.86	20241206	0.00	Y	039740	500	40 억	51486	N	N	N	N
19	20250428	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	10	2	0.35	118733100	41762	269.66	2850	2900	2770	3720	2010	2865	2843.09	0.64	962	2895	2880	2860	2845	2825	2870	2835	40	855	500	2000	5	1	8018397	231	6.40	0.46	12	0.52	449.00	6190.00	3280	20240417	-12.35	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3235	-11.13	20240429	2235	28.64	20241206	0.00	Y	039740	500	40 억	51486	N	N	N	N
20	20250428	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	25	2	0.87	107030140	37709	243.49	2850	2900	2770	3720	2010	2865	2838.32	0.64	974	2895	2880	2860	2845	2825	2870	2835	40	855	500	2000	5	1	8018397	232	6.44	0.47	12	0.47	449.00	6190.00	3280	20240417	-11.89	2235	20241206	29.31	3045	-5.09	20250404	2390	20.92	20250102	3235	-10.66	20240429	2235	29.31	20241206	0.00	Y	039740	500	40 억	51486	N	N	N	N
21	20250428	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	25	2	0.87	96893950	34200	220.83	2850	2900	2770	3720	2010	2865	2833.16	0.64	713	2895	2880	2860	2845	2825	2870	2835	40	855	500	2000	5	1	8018397	232	6.44	0.47	12	0.43	449.00	6190.00	3280	20240417	-11.89	2235	20241206	29.31	3045	-5.09	20250404	2390	20.92	20250102	3235	-10.66	20240429	2235	29.31	20241206	0.00	Y	039740	500	40 억	51486	N	N	N	N
22	20250428	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-5	5	-0.17	84607045	29922	193.21	2850	2880	2770	3720	2010	2865	2827.59	0.64	452	2895	2880	2860	2845	2825	2870	2835	40	855	500	2000	5	1	8018397	229	6.37	0.46	12	0.37	449.00	6190.00	3280	20240417	-12.80	2235	20241206	27.96	3045	-6.08	20250404	2390	19.67	20250102	3235	-11.59	20240429	2235	27.96	20241206	0.00	Y	039740	500	40 억	51486	N	N	N	N
23	20250428	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-30	5	-1.05	76512545	27072	174.80	2850	2880	2770	3720	2010	2865	2826.26	0.64	747	2895	2880	2860	2845	2825	2870	2835	40	855	500	2000	5	1	8018397	227	6.31	0.46	12	0.34	449.00	6190.00	3280	20240417	-13.57	2235	20241206	26.85	3045	-6.90	20250404	2390	18.62	20250102	3235	-12.36	20240429	2235	26.85	20241206	0.00	Y	039740	500	40 억	51486	N	N	N	N
24	20250428	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-35	5	-1.22	47650040	16752	108.17	2850	2880	2830	3720	2010	2865	2844.44	0.64	640	2895	2880	2860	2845	2825	2870	2835	40	855	500	2000	5	1	8018397	227	6.30	0.46	12	0.21	449.00	6190.00	3280	20240417	-13.72	2235	20241206	26.62	3045	-7.06	20250404	2390	18.41	20250102	3235	-12.52	20240429	2235	26.62	20241206	0.00	Y	039740	500	40 억	51486	N	N	N	N
25	20250428	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-20	5	-0.70	1692260	594	3.84	2850	2850	2845	3720	2010	2865	2848.92	0.64	0	2895	2880	2860	2845	2825	2870	2835	40	855	500	2000	5	1	8018397	228	6.34	0.46	12	0.01	449.00	6190.00	3280	20240417	-13.26	2235	20241206	27.29	3045	-6.57	20250404	2390	19.04	20250102	3235	-12.06	20240429	2235	27.29	20241206	0.00	Y	039740	500	40 억	51486	N	N	N	N
26	20250425	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-10	5	-0.35	44188665	15487	109.88	2875	2875	2840	3735	2015	2875	2853.27	0.69	-175	2915	2895	2860	2840	2805	2905	2850	40	860	500	2010	5	1	8018397	230	6.38	0.46	12	0.19	449.00	6190.00	3480	20240416	-17.67	2235	20241206	28.19	3045	-5.91	20250404	2390	19.87	20250102	3235	-11.44	20240429	2235	28.19	20241206	0.00	Y	039740	500	40 억	55692	N	N	N	N
27	20250425	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-5	5	-0.17	42750415	14985	106.31	2875	2875	2840	3735	2015	2875	2852.88	0.69	18	2915	2895	2860	2840	2805	2905	2850	40	860	500	2010	5	1	8018397	230	6.39	0.46	12	0.19	449.00	6190.00	3480	20240416	-17.53	2235	20241206	28.41	3045	-5.75	20250404	2390	20.08	20250102	3235	-11.28	20240429	2235	28.41	20241206	0.00	Y	039740	500	40 억	55692	N	N	N	N
28	20250425	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-10	5	-0.35	38312635	13436	95.32	2875	2875	2840	3735	2015	2875	2851.49	0.69	8	2915	2895	2860	2840	2805	2905	2850	40	860	500	2010	5	1	8018397	230	6.38	0.46	12	0.17	449.00	6190.00	3480	20240416	-17.67	2235	20241206	28.19	3045	-5.91	20250404	2390	19.87	20250102	3235	-11.44	20240429	2235	28.19	20241206	0.00	Y	039740	500	40 억	55692	N	N	N	N
29	20250425	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-10	5	-0.35	36229855	12710	90.17	2875	2875	2840	3735	2015	2875	2850.50	0.69	26	2915	2895	2860	2840	2805	2905	2850	40	860	500	2010	5	1	8018397	230	6.38	0.46	12	0.16	449.00	6190.00	3480	20240416	-17.67	2235	20241206	28.19	3045	-5.91	20250404	2390	19.87	20250102	3235	-11.44	20240429	2235	28.19	20241206	0.00	Y	039740	500	40 억	55692	N	N	N	N
30	20250425	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-25	5	-0.87	32835855	11520	81.73	2875	2875	2840	3735	2015	2875	2850.33	0.69	155	2915	2895	2860	2840	2805	2905	2850	40	860	500	2010	5	1	8018397	229	6.35	0.46	12	0.14	449.00	6190.00	3480	20240416	-18.10	2235	20241206	27.52	3045	-6.40	20250404	2390	19.25	20250102	3235	-11.90	20240429	2235	27.52	20241206	0.00	Y	039740	500	40 억	55692	N	N	N	N
31	20250425	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	0	3	0.00	26456540	9277	65.82	2875	2875	2840	3735	2015	2875	2851.84	0.69	367	2915	2895	2860	2840	2805	2905	2850	40	860	500	2010	5	1	8018397	231	6.40	0.46	12	0.12	449.00	6190.00	3480	20240416	-17.39	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3235	-11.13	20240429	2235	28.64	20241206	0.00	Y	039740	500	40 억	55692	N	N	N	N
32	20250425	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	0	3	0.00	12592235	4421	31.37	2875	2875	2840	3735	2015	2875	2848.28	0.69	-132	2915	2895	2860	2840	2805	2905	2850	40	860	500	2010	5	1	8018397	231	6.40	0.46	12	0.06	449.00	6190.00	3480	20240416	-17.39	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3235	-11.13	20240429	2235	28.64	20241206	0.00	Y	039740	500	40 억	55692	N	N	N	N
33	20250425	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-35	5	-1.22	10819165	3803	26.98	2875	2875	2840	3735	2015	2875	2844.90	0.69	122	2915	2895	2860	2840	2805	2905	2850	40	860	500	2010	5	1	8018397	228	6.33	0.46	12	0.05	449.00	6190.00	3480	20240416	-18.39	2235	20241206	27.07	3045	-6.73	20250404	2390	18.83	20250102	3235	-12.21	20240429	2235	27.07	20241206	0.00	Y	039740	500	40 억	55692	N	N	N	N
34	20250424	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-10	5	-0.35	40095414	14095	69.09	2855	2880	2825	3750	2020	2885	2844.66	0.70	-366	2955	2920	2865	2830	2775	2937	2847	40	865	500	2010	5	1	8018397	231	6.40	0.46	12	0.18	449.00	6190.00	3590	20240415	-19.92	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3235	-11.13	20240429	2235	28.64	20241206	0.00	Y	039740	500	40 억	56061	N	N	N	N
35	20250424	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-10	5	-0.35	29923479	10538	51.66	2855	2880	2825	3750	2020	2885	2839.58	0.70	-83	2955	2920	2865	2830	2775	2937	2847	40	865	500	2010	5	1	8018397	231	6.40	0.46	12	0.13	449.00	6190.00	3590	20240415	-19.92	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3235	-11.13	20240429	2235	28.64	20241206	0.00	Y	039740	500	40 억	56061	N	N	N	N
36	20250424	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2832	-53	5	-1.84	22692005	7995	39.19	2855	2880	2825	3750	2020	2885	2838.27	0.70	-154	2955	2920	2865	2830	2775	2937	2847	40	865	500	2010	5	1	8018397	227	6.31	0.46	12	0.10	449.00	6190.00	3590	20240415	-21.11	2235	20241206	26.71	3045	-7.00	20250404	2390	18.49	20250102	3235	-12.46	20240429	2235	26.71	20241206	0.00	Y	039740	500	40 억	56061	N	N	N	N
37	20250424	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-50	5	-1.73	22677842	7990	39.17	2855	2880	2825	3750	2020	2885	2838.28	0.70	-150	2955	2920	2865	2830	2775	2937	2847	40	865	500	2010	5	1	8018397	227	6.31	0.46	12	0.10	449.00	6190.00	3590	20240415	-21.03	2235	20241206	26.85	3045	-6.90	20250404	2390	18.62	20250102	3235	-12.36	20240429	2235	26.85	20241206	0.00	Y	039740	500	40 억	56061	N	N	N	N
38	20250424	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-50	5	-1.73	22388672	7888	38.67	2855	2880	2825	3750	2020	2885	2838.32	0.70	-150	2955	2920	2865	2830	2775	2937	2847	40	865	500	2010	5	1	8018397	227	6.31	0.46	12	0.10	449.00	6190.00	3590	20240415	-21.03	2235	20241206	26.85	3045	-6.90	20250404	2390	18.62	20250102	3235	-12.36	20240429	2235	26.85	20241206	0.00	Y	039740	500	40 억	56061	N	N	N	N
39	20250424	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-60	5	-2.08	20982582	7392	36.24	2855	2880	2825	3750	2020	2885	2838.55	0.70	-136	2955	2920	2865	2830	2775	2937	2847	40	865	500	2010	5	1	8018397	227	6.29	0.46	12	0.09	449.00	6190.00	3590	20240415	-21.31	2235	20241206	26.40	3045	-7.22	20250404	2390	18.20	20250102	3235	-12.67	20240429	2235	26.40	20241206	0.00	Y	039740	500	40 억	56061	N	N	N	N
40	20250424	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2832	-53	5	-1.84	14421967	5072	24.86	2855	2880	2830	3750	2020	2885	2843.45	0.70	-83	2955	2920	2865	2830	2775	2937	2847	40	865	500	2010	5	1	8018397	227	6.31	0.46	12	0.06	449.00	6190.00	3590	20240415	-21.11	2235	20241206	26.71	3045	-7.00	20250404	2390	18.49	20250102	3235	-12.46	20240429	2235	26.71	20241206	0.00	Y	039740	500	40 억	56061	N	N	N	N
41	20250424	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-40	5	-1.39	3730580	1309	6.42	2855	2855	2845	3750	2020	2885	2849.95	0.70	0	2955	2920	2865	2830	2775	2937	2847	40	865	500	2010	5	1	8018397	228	6.34	0.46	12	0.02	449.00	6190.00	3590	20240415	-20.75	2235	20241206	27.29	3045	-6.57	20250404	2390	19.04	20250102	3235	-12.06	20240429	2235	27.29	20241206	0.00	Y	039740	500	40 억	56061	N	N	N	N
42	20250423	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	75	2	2.67	58252933	20399	65.48	2810	2900	2810	3650	1970	2810	2855.68	0.69	511	2930	2870	2790	2730	2650	2900	2760	40	840	500	1960	5	1	8018397	231	6.43	0.47	12	0.25	449.00	6190.00	3705	20240412	-22.13	2235	20241206	29.08	3045	-5.25	20250404	2390	20.71	20250102	3235	-10.82	20240429	2235	29.08	20241206	0.00	Y	039740	500	40 억	55553	N	N	N	N
43	20250423	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	75	2	2.67	57659278	20193	64.82	2810	2900	2810	3650	1970	2810	2855.41	0.69	555	2930	2870	2790	2730	2650	2900	2760	40	840	500	1960	5	1	8018397	231	6.43	0.47	12	0.25	449.00	6190.00	3705	20240412	-22.13	2235	20241206	29.08	3045	-5.25	20250404	2390	20.71	20250102	3235	-10.82	20240429	2235	29.08	20241206	0.00	Y	039740	500	40 억	55553	N	N	N	N
44	20250423	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	55	2	1.96	30192133	10546	33.85	2810	2900	2810	3650	1970	2810	2862.90	0.69	516	2930	2870	2790	2730	2650	2900	2760	40	840	500	1960	5	1	8018397	230	6.38	0.46	12	0.13	449.00	6190.00	3705	20240412	-22.67	2235	20241206	28.19	3045	-5.91	20250404	2390	19.87	20250102	3235	-11.44	20240429	2235	28.19	20241206	0.00	Y	039740	500	40 억	55553	N	N	N	N
45	20250423	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	70	2	2.49	26792778	9362	30.05	2810	2900	2810	3650	1970	2810	2861.86	0.69	489	2930	2870	2790	2730	2650	2900	2760	40	840	500	1960	5	1	8018397	231	6.41	0.47	12	0.12	449.00	6190.00	3705	20240412	-22.27	2235	20241206	28.86	3045	-5.42	20250404	2390	20.50	20250102	3235	-10.97	20240429	2235	28.86	20241206	0.00	Y	039740	500	40 억	55553	N	N	N	N
46	20250423	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	85	2	3.02	21933033	7672	24.63	2810	2900	2810	3650	1970	2810	2858.84	0.69	524	2930	2870	2790	2730	2650	2900	2760	40	840	500	1960	5	1	8018397	232	6.45	0.47	12	0.10	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3235	-10.51	20240429	2235	29.53	20241206	0.00	Y	039740	500	40 억	55553	N	N	N	N
47	20250423	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	60	2	2.14	14272199	5011	16.09	2810	2875	2810	3650	1970	2810	2848.17	0.69	218	2930	2870	2790	2730	2650	2900	2760	40	840	500	1960	5	1	8018397	230	6.39	0.46	12	0.06	449.00	6190.00	3705	20240412	-22.54	2235	20241206	28.41	3045	-5.75	20250404	2390	20.08	20250102	3235	-11.28	20240429	2235	28.41	20241206	0.00	Y	039740	500	40 억	55553	N	N	N	N
48	20250423	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	50	2	1.78	7313144	2581	8.29	2810	2870	2810	3650	1970	2810	2833.45	0.69	35	2930	2870	2790	2730	2650	2900	2760	40	840	500	1960	5	1	8018397	229	6.37	0.46	12	0.03	449.00	6190.00	3705	20240412	-22.81	2235	20241206	27.96	3045	-6.08	20250404	2390	19.67	20250102	3235	-11.59	20240429	2235	27.96	20241206	0.00	Y	039740	500	40 억	55553	N	N	N	N
49	20250423	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	25	2	0.89	1267360	451	1.45	2810	2835	2810	3650	1970	2810	2810.11	0.69	18	2930	2870	2790	2730	2650	2900	2760	40	840	500	1960	5	1	8018397	227	6.31	0.46	12	0.01	449.00	6190.00	3705	20240412	-23.48	2235	20241206	26.85	3045	-6.90	20250404	2390	18.62	20250102	3235	-12.36	20240429	2235	26.85	20241206	0.00	Y	039740	500	40 억	55553	N	N	N	N
50	20250422	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	55	2	2.00	86072645	31149	41.43	2730	2850	2710	3580	1930	2755	2763.20	0.67	1017	2965	2860	2795	2690	2625	2827	2657	40	825	500	1920	5	1	8018397	225	6.26	0.45	12	0.39	449.00	6190.00	3705	20240412	-24.16	2235	20241206	25.73	3045	-7.72	20250404	2390	17.57	20250102	3235	-13.14	20240429	2235	25.73	20241206	0.00	Y	039740	500	40 억	53773	N	N	N	N
51	20250422	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	80	2	2.90	81048330	29370	39.06	2730	2850	2710	3580	1930	2755	2759.56	0.67	1326	2965	2860	2795	2690	2625	2827	2657	40	825	500	1920	5	1	8018397	227	6.31	0.46	12	0.37	449.00	6190.00	3705	20240412	-23.48	2235	20241206	26.85	3045	-6.90	20250404	2390	18.62	20250102	3235	-12.36	20240429	2235	26.85	20241206	0.00	Y	039740	500	40 억	53773	N	N	N	N
52	20250422	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	90	2	3.27	66817125	24303	32.32	2730	2850	2710	3580	1930	2755	2749.34	0.67	776	2965	2860	2795	2690	2625	2827	2657	40	825	500	1920	5	1	8018397	228	6.34	0.46	12	0.30	449.00	6190.00	3705	20240412	-23.21	2235	20241206	27.29	3045	-6.57	20250404	2390	19.04	20250102	3235	-12.06	20240429	2235	27.29	20241206	0.00	Y	039740	500	40 억	53773	N	N	N	N
53	20250422	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	15	2	0.54	60407260	22015	29.28	2730	2780	2710	3580	1930	2755	2743.91	0.67	951	2965	2860	2795	2690	2625	2827	2657	40	825	500	1920	5	1	8018397	222	6.17	0.45	12	0.27	449.00	6190.00	3705	20240412	-25.24	2235	20241206	23.94	3045	-9.03	20250404	2390	15.90	20250102	3235	-14.37	20240429	2235	23.94	20241206	0.00	Y	039740	500	40 억	53773	N	N	N	N
54	20250422	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-25	5	-0.91	54472895	19858	26.41	2730	2780	2710	3580	1930	2755	2743.12	0.67	982	2965	2860	2795	2690	2625	2827	2657	40	825	500	1920	5	1	8018397	219	6.08	0.44	12	0.25	449.00	6190.00	3705	20240412	-26.32	2235	20241206	22.15	3045	-10.34	20250404	2390	14.23	20250102	3235	-15.61	20240429	2235	22.15	20241206	0.00	Y	039740	500	40 억	53773	N	N	N	N
55	20250422	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-10	5	-0.36	37261665	13557	18.03	2730	2775	2720	3580	1930	2755	2748.52	0.67	523	2965	2860	2795	2690	2625	2827	2657	40	825	500	1920	5	1	8018397	220	6.11	0.44	12	0.17	449.00	6190.00	3705	20240412	-25.91	2235	20241206	22.82	3045	-9.85	20250404	2390	14.85	20250102	3235	-15.15	20240429	2235	22.82	20241206	0.00	Y	039740	500	40 억	53773	N	N	N	N
56	20250422	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-15	5	-0.54	16038405	5854	7.79	2730	2770	2720	3580	1930	2755	2739.73	0.67	373	2965	2860	2795	2690	2625	2827	2657	40	825	500	1920	5	1	8018397	220	6.10	0.44	12	0.07	449.00	6190.00	3705	20240412	-26.05	2235	20241206	22.60	3045	-10.02	20250404	2390	14.64	20250102	3235	-15.30	20240429	2235	22.60	20241206	0.00	Y	039740	500	40 억	53773	N	N	N	N
57	20250422	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-15	5	-0.54	6953385	2546	3.39	2730	2740	2720	3580	1930	2755	2731.10	0.67	-49	2965	2860	2795	2690	2625	2827	2657	40	825	500	1920	5	1	8018397	220	6.10	0.44	12	0.03	449.00	6190.00	3705	20240412	-26.05	2235	20241206	22.60	3045	-10.02	20250404	2390	14.64	20250102	3235	-15.30	20240429	2235	22.60	20241206	0.00	Y	039740	500	40 억	53773	N	N	N	N
58	20250421	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-75	5	-2.65	209158910	75182	305.89	2900	2900	2730	3675	1985	2830	2782.03	0.65	1975	3003	2916	2873	2786	2743	2895	2765	40	845	500	1980	5	1	8018397	221	6.14	0.45	12	0.94	449.00	6190.00	3705	20240412	-25.64	2235	20241206	23.27	3045	-9.52	20250404	2390	15.27	20250102	3235	-14.84	20240429	2235	23.27	20241206	0.00	Y	039740	500	40 억	52206	N	N	N	N
59	20250421	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-70	5	-2.47	206763560	74313	302.36	2900	2900	2730	3675	1985	2830	2782.33	0.65	2363	3003	2916	2873	2786	2743	2895	2765	40	845	500	1980	5	1	8018397	221	6.15	0.45	12	0.93	449.00	6190.00	3705	20240412	-25.51	2235	20241206	23.49	3045	-9.36	20250404	2390	15.48	20250102	3235	-14.68	20240429	2235	23.49	20241206	0.00	Y	039740	500	40 억	52206	N	N	N	N
60	20250421	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-55	5	-1.94	189461705	68058	276.91	2900	2900	2730	3675	1985	2830	2783.83	0.65	1538	3003	2916	2873	2786	2743	2895	2765	40	845	500	1980	5	1	8018397	223	6.18	0.45	12	0.85	449.00	6190.00	3705	20240412	-25.10	2235	20241206	24.16	3045	-8.87	20250404	2390	16.11	20250102	3235	-14.22	20240429	2235	24.16	20241206	0.00	Y	039740	500	40 억	52206	N	N	N	N
61	20250421	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-70	5	-2.47	182518855	65543	266.67	2900	2900	2730	3675	1985	2830	2784.72	0.65	1929	3003	2916	2873	2786	2743	2895	2765	40	845	500	1980	5	1	8018397	221	6.15	0.45	12	0.82	449.00	6190.00	3705	20240412	-25.51	2235	20241206	23.49	3045	-9.36	20250404	2390	15.48	20250102	3235	-14.68	20240429	2235	23.49	20241206	0.00	Y	039740	500	40 억	52206	N	N	N	N
62	20250421	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-70	5	-2.47	180123945	64675	263.14	2900	2900	2730	3675	1985	2830	2785.06	0.65	2162	3003	2916	2873	2786	2743	2895	2765	40	845	500	1980	5	1	8018397	221	6.15	0.45	12	0.81	449.00	6190.00	3705	20240412	-25.51	2235	20241206	23.49	3045	-9.36	20250404	2390	15.48	20250102	3235	-14.68	20240429	2235	23.49	20241206	0.00	Y	039740	500	40 억	52206	N	N	N	N
63	20250421	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-70	5	-2.47	174681930	62702	255.11	2900	2900	2730	3675	1985	2830	2785.91	0.65	3060	3003	2916	2873	2786	2743	2895	2765	40	845	500	1980	5	1	8018397	221	6.15	0.45	12	0.78	449.00	6190.00	3705	20240412	-25.51	2235	20241206	23.49	3045	-9.36	20250404	2390	15.48	20250102	3235	-14.68	20240429	2235	23.49	20241206	0.00	Y	039740	500	40 억	52206	N	N	N	N
64	20250421	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-10	5	-0.35	27149235	9538	38.81	2900	2900	2815	3675	1985	2830	2846.43	0.65	334	3003	2916	2873	2786	2743	2895	2765	40	845	500	1980	5	1	8018397	226	6.28	0.46	12	0.12	449.00	6190.00	3705	20240412	-23.89	2235	20241206	26.17	3045	-7.39	20250404	2390	17.99	20250102	3235	-12.83	20240429	2235	26.17	20241206	0.00	Y	039740	500	40 억	52206	N	N	N	N
65	20250421	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	20	2	0.71	9332900	3260	13.26	2900	2900	2835	3675	1985	2830	2862.85	0.65	-68	3003	2916	2873	2786	2743	2895	2765	40	845	500	1980	5	1	8018397	229	6.35	0.46	12	0.04	449.00	6190.00	3705	20240412	-23.08	2235	20241206	27.52	3045	-6.40	20250404	2390	19.25	20250102	3235	-11.90	20240429	2235	27.52	20241206	0.00	Y	039740	500	40 억	52206	N	N	N	N
66	20250418	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-65	5	-2.25	70586445	24564	138.91	2895	2960	2830	3760	2030	2895	2873.57	0.65	272	2938	2916	2878	2856	2818	2927	2867	40	865	500	2020	5	1	8018397	227	6.30	0.46	12	0.31	449.00	6190.00	3705	20240412	-23.62	2235	20241206	26.62	3045	-7.06	20250404	2390	18.41	20250102	3235	-12.52	20240429	2235	26.62	20241206	0.00	Y	039740	500	40 억	52285	N	N	N	N
67	20250418	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-15	5	-0.52	66586390	23154	130.93	2895	2960	2845	3760	2030	2895	2875.81	0.65	1037	2938	2916	2878	2856	2818	2927	2867	40	865	500	2020	5	1	8018397	231	6.41	0.47	12	0.29	449.00	6190.00	3705	20240412	-22.27	2235	20241206	28.86	3045	-5.42	20250404	2390	20.50	20250102	3235	-10.97	20240429	2235	28.86	20241206	0.00	Y	039740	500	40 억	52285	N	N	N	N
68	20250418	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-20	5	-0.69	61914340	21524	121.71	2895	2960	2845	3760	2030	2895	2876.53	0.65	698	2938	2916	2878	2856	2818	2927	2867	40	865	500	2020	5	1	8018397	231	6.40	0.46	12	0.27	449.00	6190.00	3705	20240412	-22.40	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3235	-11.13	20240429	2235	28.64	20241206	0.00	Y	039740	500	40 억	52285	N	N	N	N
69	20250418	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	50	2	1.73	44474425	15428	87.24	2895	2960	2845	3760	2030	2895	2882.71	0.65	-624	2938	2916	2878	2856	2818	2927	2867	40	865	500	2020	5	1	8018397	236	6.56	0.48	12	0.19	449.00	6190.00	3705	20240412	-20.51	2235	20241206	31.77	3045	-3.28	20250404	2390	23.22	20250102	3235	-8.96	20240429	2235	31.77	20241206	0.00	Y	039740	500	40 억	52285	N	N	N	N
70	20250418	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	20	2	0.69	43383820	15056	85.14	2895	2960	2845	3760	2030	2895	2881.50	0.65	-595	2938	2916	2878	2856	2818	2927	2867	40	865	500	2020	5	1	8018397	234	6.49	0.47	12	0.19	449.00	6190.00	3705	20240412	-21.32	2235	20241206	30.43	3045	-4.27	20250404	2390	21.97	20250102	3235	-9.89	20240429	2235	30.43	20241206	0.00	Y	039740	500	40 억	52285	N	N	N	N
71	20250418	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-20	5	-0.69	29889830	10420	58.92	2895	2900	2845	3760	2030	2895	2868.51	0.65	-398	2938	2916	2878	2856	2818	2927	2867	40	865	500	2020	5	1	8018397	231	6.40	0.46	12	0.13	449.00	6190.00	3705	20240412	-22.40	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3235	-11.13	20240429	2235	28.64	20241206	0.00	Y	039740	500	40 억	52285	N	N	N	N
72	20250418	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-35	5	-1.21	25299830	8820	49.88	2895	2900	2845	3760	2030	2895	2868.46	0.65	-399	2938	2916	2878	2856	2818	2927	2867	40	865	500	2020	5	1	8018397	229	6.37	0.46	12	0.11	449.00	6190.00	3705	20240412	-22.81	2235	20241206	27.96	3045	-6.08	20250404	2390	19.67	20250102	3235	-11.59	20240429	2235	27.96	20241206	0.00	Y	039740	500	40 억	52285	N	N	N	N
73	20250418	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	0	3	0.00	1944870	675	3.82	2895	2900	2845	3760	2030	2895	2881.29	0.65	7	2938	2916	2878	2856	2818	2927	2867	40	865	500	2020	5	1	8018397	232	6.45	0.47	12	0.01	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3235	-10.51	20240429	2235	29.53	20241206	0.00	Y	039740	500	40 억	52285	N	N	N	N
74	20250417	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	25	2	0.87	50690755	17682	59.83	2845	2900	2840	3730	2010	2870	2866.80	0.64	231	3073	2971	2888	2786	2703	2930	2745	40	860	500	2000	5	1	8018397	232	6.45	0.47	12	0.22	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3280	-11.74	20240417	2235	29.53	20241206	0.00	Y	039740	500	40 억	51707	N	N	N	N
75	20250417	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	0	3	0.00	42667495	14888	50.38	2845	2900	2840	3730	2010	2870	2865.90	0.64	507	3073	2971	2888	2786	2703	2930	2745	40	860	500	2000	5	1	8018397	230	6.39	0.46	12	0.19	449.00	6190.00	3705	20240412	-22.54	2235	20241206	28.41	3045	-5.75	20250404	2390	20.08	20250102	3280	-12.50	20240417	2235	28.41	20241206	0.00	Y	039740	500	40 억	51707	N	N	N	N
76	20250417	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-15	5	-0.52	39064165	13628	46.12	2845	2900	2840	3730	2010	2870	2866.46	0.64	454	3073	2971	2888	2786	2703	2930	2745	40	860	500	2000	5	1	8018397	229	6.36	0.46	12	0.17	449.00	6190.00	3705	20240412	-22.94	2235	20241206	27.74	3045	-6.24	20250404	2390	19.46	20250102	3280	-12.96	20240417	2235	27.74	20241206	0.00	Y	039740	500	40 억	51707	N	N	N	N
77	20250417	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	25	2	0.87	26633250	9275	31.39	2845	2900	2840	3730	2010	2870	2871.51	0.64	75	3073	2971	2888	2786	2703	2930	2745	40	860	500	2000	5	1	8018397	232	6.45	0.47	12	0.12	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3280	-11.74	20240417	2235	29.53	20241206	0.00	Y	039740	500	40 억	51707	N	N	N	N
78	20250417	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	15	2	0.52	14918835	5215	17.65	2845	2885	2840	3730	2010	2870	2860.75	0.64	-25	3073	2971	2888	2786	2703	2930	2745	40	860	500	2000	5	1	8018397	231	6.43	0.47	12	0.07	449.00	6190.00	3705	20240412	-22.13	2235	20241206	29.08	3045	-5.25	20250404	2390	20.71	20250102	3280	-12.04	20240417	2235	29.08	20241206	0.00	Y	039740	500	40 억	51707	N	N	N	N
79	20250417	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	5	2	0.17	12489775	4372	14.79	2845	2885	2840	3730	2010	2870	2856.76	0.64	-30	3073	2971	2888	2786	2703	2930	2745	40	860	500	2000	5	1	8018397	231	6.40	0.46	12	0.05	449.00	6190.00	3705	20240412	-22.40	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3280	-12.35	20240417	2235	28.64	20241206	0.00	Y	039740	500	40 억	51707	N	N	N	N
80	20250417	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-25	5	-0.87	11835230	4144	14.02	2845	2885	2840	3730	2010	2870	2855.99	0.64	39	3073	2971	2888	2786	2703	2930	2745	40	860	500	2000	5	1	8018397	228	6.34	0.46	12	0.05	449.00	6190.00	3705	20240412	-23.21	2235	20241206	27.29	3045	-6.57	20250404	2390	19.04	20250102	3280	-13.26	20240417	2235	27.29	20241206	0.00	Y	039740	500	40 억	51707	N	N	N	N
81	20250417	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-10	5	-0.35	1775320	624	2.11	2845	2860	2840	3730	2010	2870	2845.06	0.64	281	3073	2971	2888	2786	2703	2930	2745	40	860	500	2000	5	1	8018397	229	6.37	0.46	12	0.01	449.00	6190.00	3705	20240412	-22.81	2235	20241206	27.96	3045	-6.08	20250404	2390	19.67	20250102	3280	-12.80	20240417	2235	27.96	20241206	0.00	Y	039740	500	40 억	51707	N	N	N	N
82	20250416	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-25	5	-0.86	85945600	29552	372.52	2895	2990	2805	3760	2030	2895	2908.28	0.65	435	2965	2930	2900	2865	2835	2915	2850	40	865	500	2020	5	1	8018397	230	6.39	0.46	12	0.37	449.00	6190.00	3705	20240412	-22.54	2235	20241206	28.41	3045	-5.75	20250404	2390	20.08	20250102	3480	-17.53	20240416	2235	28.41	20241206	0.00	Y	039740	500	40 억	52309	N	N	N	N
83	20250416	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-5	5	-0.17	83952900	28860	363.80	2895	2990	2805	3760	2030	2895	2908.97	0.65	872	2965	2930	2900	2865	2835	2915	2850	40	865	500	2020	5	1	8018397	232	6.44	0.47	12	0.36	449.00	6190.00	3705	20240412	-22.00	2235	20241206	29.31	3045	-5.09	20250404	2390	20.92	20250102	3480	-16.95	20240416	2235	29.31	20241206	0.00	Y	039740	500	40 억	52309	N	N	N	N
84	20250416	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-15	5	-0.52	71532890	24541	309.35	2895	2990	2805	3760	2030	2895	2914.83	0.65	565	2965	2930	2900	2865	2835	2915	2850	40	865	500	2020	5	1	8018397	231	6.41	0.47	12	0.31	449.00	6190.00	3705	20240412	-22.27	2235	20241206	28.86	3045	-5.42	20250404	2390	20.50	20250102	3480	-17.24	20240416	2235	28.86	20241206	0.00	Y	039740	500	40 억	52309	N	N	N	N
85	20250416	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	65	2	2.25	50827355	17383	219.12	2895	2990	2805	3760	2030	2895	2923.97	0.65	-53	2965	2930	2900	2865	2835	2915	2850	40	865	500	2020	5	1	8018397	237	6.59	0.48	12	0.22	449.00	6190.00	3705	20240412	-20.11	2235	20241206	32.44	3045	-2.79	20250404	2390	23.85	20250102	3480	-14.94	20240416	2235	32.44	20241206	0.00	Y	039740	500	40 억	52309	N	N	N	N
86	20250416	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	70	2	2.42	50414005	17243	217.36	2895	2990	2805	3760	2030	2895	2923.74	0.65	-24	2965	2930	2900	2865	2835	2915	2850	40	865	500	2020	5	1	8018397	238	6.60	0.48	12	0.22	449.00	6190.00	3705	20240412	-19.97	2235	20241206	32.66	3045	-2.63	20250404	2390	24.06	20250102	3480	-14.80	20240416	2235	32.66	20241206	0.00	Y	039740	500	40 억	52309	N	N	N	N
87	20250416	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	80	2	2.76	49063585	16787	211.61	2895	2990	2805	3760	2030	2895	2922.71	0.65	89	2965	2930	2900	2865	2835	2915	2850	40	865	500	2020	5	1	8018397	239	6.63	0.48	12	0.21	449.00	6190.00	3705	20240412	-19.70	2235	20241206	33.11	3045	-2.30	20250404	2390	24.48	20250102	3480	-14.51	20240416	2235	33.11	20241206	0.00	Y	039740	500	40 억	52309	N	N	N	N
88	20250416	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	10	2	0.35	20083185	6982	88.01	2895	2925	2805	3760	2030	2895	2876.42	0.65	622	2965	2930	2900	2865	2835	2915	2850	40	865	500	2020	5	1	8018397	233	6.47	0.47	12	0.09	449.00	6190.00	3705	20240412	-21.59	2235	20241206	29.98	3045	-4.60	20250404	2390	21.55	20250102	3480	-16.52	20240416	2235	29.98	20241206	0.00	Y	039740	500	40 억	52309	N	N	N	N
89	20250416	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	0	3	0.00	4121520	1423	17.94	2895	2925	2895	3760	2030	2895	2896.36	0.65	631	2965	2930	2900	2865	2835	2915	2850	40	865	500	2020	5	1	8018397	232	6.45	0.47	12	0.02	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3480	-16.81	20240416	2235	29.53	20241206	0.00	Y	039740	500	40 억	52309	N	N	N	N
90	20250415	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-65	5	-2.20	23084290	7932	48.65	2935	2935	2870	3845	2075	2960	2910.27	0.65	-28	3050	3005	2955	2910	2860	3027	2932	40	885	500	2070	5	1	8018397	232	6.45	0.47	12	0.10	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3590	-19.36	20240415	2235	29.53	20241206	0.00	Y	039740	500	40 억	52340	N	N	N	N
91	20250415	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-65	5	-2.20	22719520	7806	47.88	2935	2935	2870	3845	2075	2960	2910.52	0.65	-31	3050	3005	2955	2910	2860	3027	2932	40	885	500	2070	5	1	8018397	232	6.45	0.47	12	0.10	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3590	-19.36	20240415	2235	29.53	20241206	0.00	Y	039740	500	40 억	52340	N	N	N	N
92	20250415	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-70	5	-2.36	17658210	6058	37.16	2935	2935	2870	3845	2075	2960	2914.86	0.65	-45	3050	3005	2955	2910	2860	3027	2932	40	885	500	2070	5	1	8018397	232	6.44	0.47	12	0.08	449.00	6190.00	3705	20240412	-22.00	2235	20241206	29.31	3045	-5.09	20250404	2390	20.92	20250102	3590	-19.50	20240415	2235	29.31	20241206	0.00	Y	039740	500	40 억	52340	N	N	N	N
93	20250415	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-45	5	-1.52	14188725	4860	29.81	2935	2935	2875	3845	2075	2960	2919.49	0.65	-52	3050	3005	2955	2910	2860	3027	2932	40	885	500	2070	5	1	8018397	234	6.49	0.47	12	0.06	449.00	6190.00	3705	20240412	-21.32	2235	20241206	30.43	3045	-4.27	20250404	2390	21.97	20250102	3590	-18.80	20240415	2235	30.43	20241206	0.00	Y	039740	500	40 억	52340	N	N	N	N
94	20250415	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-35	5	-1.18	12369525	4237	25.99	2935	2935	2875	3845	2075	2960	2919.41	0.65	-76	3050	3005	2955	2910	2860	3027	2932	40	885	500	2070	5	1	8018397	235	6.51	0.47	12	0.05	449.00	6190.00	3705	20240412	-21.05	2235	20241206	30.87	3045	-3.94	20250404	2390	22.38	20250102	3590	-18.52	20240415	2235	30.87	20241206	0.00	Y	039740	500	40 억	52340	N	N	N	N
95	20250415	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-30	5	-1.01	11565295	3962	24.30	2935	2935	2875	3845	2075	2960	2919.05	0.65	-90	3050	3005	2955	2910	2860	3027	2932	40	885	500	2070	5	1	8018397	235	6.53	0.47	12	0.05	449.00	6190.00	3705	20240412	-20.92	2235	20241206	31.10	3045	-3.78	20250404	2390	22.59	20250102	3590	-18.38	20240415	2235	31.10	20241206	0.00	Y	039740	500	40 억	52340	N	N	N	N
96	20250415	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-55	5	-1.86	8633965	2956	18.13	2935	2935	2875	3845	2075	2960	2920.83	0.65	-37	3050	3005	2955	2910	2860	3027	2932	40	885	500	2070	5	1	8018397	233	6.47	0.47	12	0.04	449.00	6190.00	3705	20240412	-21.59	2235	20241206	29.98	3045	-4.60	20250404	2390	21.55	20250102	3590	-19.08	20240415	2235	29.98	20241206	0.00	Y	039740	500	40 억	52340	N	N	N	N
97	20250415	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-35	5	-1.18	3300445	1126	6.91	2935	2935	2925	3845	2075	2960	2931.12	0.65	-10	3050	3005	2955	2910	2860	3027	2932	40	885	500	2070	5	1	8018397	235	6.51	0.47	12	0.01	449.00	6190.00	3705	20240412	-21.05	2235	20241206	30.87	3045	-3.94	20250404	2390	22.38	20250102	3590	-18.52	20240415	2235	30.87	20241206	0.00	Y	039740	500	40 억	52340	N	N	N	N
98	20250414	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	55	2	1.89	47956165	16303	82.21	2910	3000	2905	3775	2035	2905	2941.52	0.65	155	3128	3016	2933	2821	2738	3072	2877	40	870	500	2030	5	1	8018397	237	6.59	0.48	12	0.20	449.00	6190.00	3705	20240412	-20.11	2235	20241206	32.44	3045	-2.79	20250404	2390	23.85	20250102	3590	-17.55	20240415	2235	32.44	20241206	0.00	Y	039740	500	40 억	52188	N	N	N	N
99	20250414	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	50	2	1.72	47627970	16192	81.65	2910	3000	2905	3775	2035	2905	2941.45	0.65	206	3128	3016	2933	2821	2738	3072	2877	40	870	500	2030	5	1	8018397	237	6.58	0.48	12	0.20	449.00	6190.00	3705	20240412	-20.24	2235	20241206	32.21	3045	-2.96	20250404	2390	23.64	20250102	3590	-17.69	20240415	2235	32.21	20241206	0.00	Y	039740	500	40 억	52188	N	N	N	N
100	20250414	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	80	2	2.75	47405975	16117	81.27	2910	3000	2905	3775	2035	2905	2941.36	0.65	168	3128	3016	2933	2821	2738	3072	2877	40	870	500	2030	5	1	8018397	239	6.65	0.48	12	0.20	449.00	6190.00	3705	20240412	-19.43	2235	20241206	33.56	3045	-1.97	20250404	2390	24.90	20250102	3590	-16.85	20240415	2235	33.56	20241206	0.00	Y	039740	500	40 억	52188	N	N	N	N
101	20250414	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	45	2	1.55	45622175	15518	78.25	2910	3000	2905	3775	2035	2905	2939.95	0.65	229	3128	3016	2933	2821	2738	3072	2877	40	870	500	2030	5	1	8018397	237	6.57	0.48	12	0.19	449.00	6190.00	3705	20240412	-20.38	2235	20241206	31.99	3045	-3.12	20250404	2390	23.43	20250102	3590	-17.83	20240415	2235	31.99	20241206	0.00	Y	039740	500	40 억	52188	N	N	N	N
102	20250414	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	20	2	0.69	29440905	10050	50.68	2910	2970	2905	3775	2035	2905	2929.44	0.65	274	3128	3016	2933	2821	2738	3072	2877	40	870	500	2030	5	1	8018397	235	6.51	0.47	12	0.13	449.00	6190.00	3705	20240412	-21.05	2235	20241206	30.87	3045	-3.94	20250404	2390	22.38	20250102	3590	-18.52	20240415	2235	30.87	20241206	0.00	Y	039740	500	40 억	52188	N	N	N	N
103	20250414	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	40	2	1.38	17970150	6111	30.81	2910	2970	2910	3775	2035	2905	2940.62	0.65	72	3128	3016	2933	2821	2738	3072	2877	40	870	500	2030	5	1	8018397	236	6.56	0.48	12	0.08	449.00	6190.00	3705	20240412	-20.51	2235	20241206	31.77	3045	-3.28	20250404	2390	23.22	20250102	3590	-17.97	20240415	2235	31.77	20241206	0.00	Y	039740	500	40 억	52188	N	N	N	N
104	20250414	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	20	2	0.69	17488390	5947	29.99	2910	2970	2910	3775	2035	2905	2940.71	0.65	53	3128	3016	2933	2821	2738	3072	2877	40	870	500	2030	5	1	8018397	235	6.51	0.47	12	0.07	449.00	6190.00	3705	20240412	-21.05	2235	20241206	30.87	3045	-3.94	20250404	2390	22.38	20250102	3590	-18.52	20240415	2235	30.87	20241206	0.00	Y	039740	500	40 억	52188	N	N	N	N
105	20250414	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	30	2	1.03	1583635	540	2.72	2910	2935	2910	3775	2035	2905	2932.66	0.65	54	3128	3016	2933	2821	2738	3072	2877	40	870	500	2030	5	1	8018397	235	6.54	0.47	12	0.01	449.00	6190.00	3705	20240412	-20.78	2235	20241206	31.32	3045	-3.61	20250404	2390	22.80	20250102	3590	-18.25	20240415	2235	31.32	20241206	0.00	Y	039740	500	40 억	52188	N	N	N	N
106	20250411	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	10	2	0.35	57622350	19831	90.34	2895	3045	2850	3760	2030	2895	2905.67	0.65	2	3005	2950	2870	2815	2735	2977	2842	40	865	500	2020	5	1	8018397	233	6.47	0.47	12	0.25	449.00	6190.00	3705	20240412	-21.59	2235	20241206	29.98	3045	0.00	20250404	2390	21.55	20250102	3705	-21.59	20240412	2235	29.98	20241206	0.08	Y	039740	500	40 억	52178	N	N	N	N
107	20250411	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	30	2	1.04	56003455	19275	87.81	2895	3045	2850	3760	2030	2895	2905.50	0.65	30	3005	2950	2870	2815	2735	2977	2842	40	865	500	2020	5	1	8018397	235	6.51	0.47	12	0.24	449.00	6190.00	3705	20240412	-21.05	2235	20241206	30.87	3045	0.00	20250404	2390	22.38	20250102	3705	-21.05	20240412	2235	30.87	20241206	0.08	Y	039740	500	40 억	52178	N	N	N	N
108	20250411	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	30	2	1.04	55605520	19139	87.19	2895	3045	2850	3760	2030	2895	2905.35	0.65	-36	3005	2950	2870	2815	2735	2977	2842	40	865	500	2020	5	1	8018397	235	6.51	0.47	12	0.24	449.00	6190.00	3705	20240412	-21.05	2235	20241206	30.87	3045	0.00	20250404	2390	22.38	20250102	3705	-21.05	20240412	2235	30.87	20241206	0.08	Y	039740	500	40 억	52178	N	N	N	N
109	20250411	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	35	2	1.21	52172600	17967	81.85	2895	3045	2850	3760	2030	2895	2903.80	0.65	279	3005	2950	2870	2815	2735	2977	2842	40	865	500	2020	5	1	8018397	235	6.53	0.47	12	0.22	449.00	6190.00	3705	20240412	-20.92	2235	20241206	31.10	3045	0.00	20250404	2390	22.59	20250102	3705	-20.92	20240412	2235	31.10	20241206	0.08	Y	039740	500	40 억	52178	N	N	N	N
110	20250411	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	30	2	1.04	43595605	15036	68.49	2895	3045	2850	3760	2030	2895	2899.42	0.65	324	3005	2950	2870	2815	2735	2977	2842	40	865	500	2020	5	1	8018397	235	6.51	0.47	12	0.19	449.00	6190.00	3705	20240412	-21.05	2235	20241206	30.87	3045	0.00	20250404	2390	22.38	20250102	3705	-21.05	20240412	2235	30.87	20241206	0.08	Y	039740	500	40 억	52178	N	N	N	N
111	20250411	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	30	2	1.04	32900670	11378	51.83	2895	3045	2850	3760	2030	2895	2891.60	0.65	237	3005	2950	2870	2815	2735	2977	2842	40	865	500	2020	5	1	8018397	235	6.51	0.47	12	0.14	449.00	6190.00	3705	20240412	-21.05	2235	20241206	30.87	3045	0.00	20250404	2390	22.38	20250102	3705	-21.05	20240412	2235	30.87	20241206	0.08	Y	039740	500	40 억	52178	N	N	N	N
112	20250411	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-20	5	-0.69	17372220	6061	27.61	2895	2895	2850	3760	2030	2895	2866.23	0.65	111	3005	2950	2870	2815	2735	2977	2842	40	865	500	2020	5	1	8018397	231	6.40	0.46	12	0.08	449.00	6190.00	3705	20240412	-22.40	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3705	-22.40	20240412	2235	28.64	20241206	0.08	Y	039740	500	40 억	52178	N	N	N	N
113	20250411	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	0	3	0.00	399510	138	0.63	2895	2895	2895	3760	2030	2895	2895.00	0.65	-11	3005	2950	2870	2815	2735	2977	2842	40	865	500	2020	5	1	8018397	232	6.45	0.47	12	0.00	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3705	-21.86	20240412	2235	29.53	20241206	0.08	Y	039740	500	40 억	52178	N	N	N	N
114	20250410	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	105	2	3.76	62567070	21951	86.03	2790	2925	2790	3625	1955	2790	2850.31	0.65	-2755	2943	2866	2823	2746	2703	2845	2725	40	835	500	1950	5	1	8018397	232	6.45	0.47	12	0.27	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3705	-21.86	20240412	2235	29.53	20241206	0.08	Y	039740	500	40 억	52107	N	N	N	N
115	20250410	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	105	2	3.76	60681105	21299	83.47	2790	2925	2790	3625	1955	2790	2849.01	0.65	-2596	2943	2866	2823	2746	2703	2845	2725	40	835	500	1950	5	1	8018397	232	6.45	0.47	12	0.27	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3705	-21.86	20240412	2235	29.53	20241206	0.08	Y	039740	500	40 억	52107	N	N	N	N
116	20250410	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	105	2	3.76	54765120	19255	75.46	2790	2925	2790	3625	1955	2790	2844.20	0.65	-2601	2943	2866	2823	2746	2703	2845	2725	40	835	500	1950	5	1	8018397	232	6.45	0.47	12	0.24	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	3045	-4.93	20250404	2390	21.13	20250102	3705	-21.86	20240412	2235	29.53	20241206	0.08	Y	039740	500	40 억	52107	N	N	N	N
117	20250410	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	110	2	3.94	53975430	18982	74.39	2790	2925	2790	3625	1955	2790	2843.51	0.65	-2538	2943	2866	2823	2746	2703	2845	2725	40	835	500	1950	5	1	8018397	233	6.46	0.47	12	0.24	449.00	6190.00	3705	20240412	-21.73	2235	20241206	29.75	3045	-4.76	20250404	2390	21.34	20250102	3705	-21.73	20240412	2235	29.75	20241206	0.08	Y	039740	500	40 억	52107	N	N	N	N
118	20250410	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	115	2	4.12	47604780	16787	65.79	2790	2925	2790	3625	1955	2790	2835.81	0.65	-1101	2943	2866	2823	2746	2703	2845	2725	40	835	500	1950	5	1	8018397	233	6.47	0.47	12	0.21	449.00	6190.00	3705	20240412	-21.59	2235	20241206	29.98	3045	-4.60	20250404	2390	21.55	20250102	3705	-21.59	20240412	2235	29.98	20241206	0.08	Y	039740	500	40 억	52107	N	N	N	N
119	20250410	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	110	2	3.94	44247965	15629	61.25	2790	2900	2790	3625	1955	2790	2831.14	0.65	-970	2943	2866	2823	2746	2703	2845	2725	40	835	500	1950	5	1	8018397	233	6.46	0.47	12	0.19	449.00	6190.00	3705	20240412	-21.73	2235	20241206	29.75	3045	-4.76	20250404	2390	21.34	20250102	3705	-21.73	20240412	2235	29.75	20241206	0.08	Y	039740	500	40 억	52107	N	N	N	N
120	20250410	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	45	2	1.61	22516190	8023	31.44	2790	2835	2790	3625	1955	2790	2806.46	0.65	636	2943	2866	2823	2746	2703	2845	2725	40	835	500	1950	5	1	8018397	227	6.31	0.46	12	0.10	449.00	6190.00	3705	20240412	-23.48	2235	20241206	26.85	3045	-6.90	20250404	2390	18.62	20250102	3705	-23.48	20240412	2235	26.85	20241206	0.08	Y	039740	500	40 억	52107	N	N	N	N
121	20250410	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	35	2	1.25	2798345	1002	3.93	2790	2825	2790	3625	1955	2790	2792.76	0.65	0	2943	2866	2823	2746	2703	2845	2725	40	835	500	1950	5	1	8018397	227	6.29	0.46	12	0.01	449.00	6190.00	3705	20240412	-23.75	2235	20241206	26.40	3045	-7.22	20250404	2390	18.20	20250102	3705	-23.75	20240412	2235	26.40	20241206	0.08	Y	039740	500	40 억	52107	N	N	N	N
122	20250409	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-110	5	-3.79	71675680	25517	64.18	2880	2900	2780	3770	2030	2900	2808.94	0.66	852	2983	2941	2903	2861	2823	2962	2882	40	870	500	2030	5	1	8018397	224	6.21	0.45	12	0.32	449.00	6190.00	3705	20240412	-24.70	2235	20241206	24.83	3045	-8.37	20250404	2390	16.74	20250102	3705	-24.70	20240412	2235	24.83	20241206	0.08	Y	039740	500	40 억	52719	N	N	N	N
123	20250409	150347	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-110	5	-3.79	66761395	23756	59.75	2880	2900	2780	3770	2030	2900	2810.30	0.66	1239	2983	2941	2903	2861	2823	2962	2882	40	870	500	2030	5	1	8018397	224	6.21	0.45	12	0.30	449.00	6190.00	3705	20240412	-24.70	2235	20241206	24.83	3045	-8.37	20250404	2390	16.74	20250102	3705	-24.70	20240412	2235	24.83	20241206	0.08	Y	039740	500	40 억	52719	N	N	N	N
124	20250409	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-100	5	-3.45	44374870	15726	39.56	2880	2900	2780	3770	2030	2900	2821.75	0.66	-268	2983	2941	2903	2861	2823	2962	2882	40	870	500	2030	5	1	8018397	225	6.24	0.45	12	0.20	449.00	6190.00	3705	20240412	-24.43	2235	20241206	25.28	3045	-8.05	20250404	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.08	Y	039740	500	40 억	52719	N	N	N	N
125	20250409	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-100	5	-3.45	34719265	12260	30.84	2880	2900	2800	3770	2030	2900	2831.91	0.66	-244	2983	2941	2903	2861	2823	2962	2882	40	870	500	2030	5	1	8018397	225	6.24	0.45	12	0.15	449.00	6190.00	3705	20240412	-24.43	2235	20241206	25.28	3045	-8.05	20250404	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.08	Y	039740	500	40 억	52719	N	N	N	N
126	20250409	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-90	5	-3.10	26695445	9399	23.64	2880	2900	2810	3770	2030	2900	2840.24	0.66	-430	2983	2941	2903	2861	2823	2962	2882	40	870	500	2030	5	1	8018397	225	6.26	0.45	12	0.12	449.00	6190.00	3705	20240412	-24.16	2235	20241206	25.73	3045	-7.72	20250404	2390	17.57	20250102	3705	-24.16	20240412	2235	25.73	20241206	0.08	Y	039740	500	40 억	52719	N	N	N	N
127	20250409	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-65	5	-2.24	23666835	8325	20.94	2880	2900	2810	3770	2030	2900	2842.86	0.66	-357	2983	2941	2903	2861	2823	2962	2882	40	870	500	2030	5	1	8018397	227	6.31	0.46	12	0.10	449.00	6190.00	3705	20240412	-23.48	2235	20241206	26.85	3045	-6.90	20250404	2390	18.62	20250102	3705	-23.48	20240412	2235	26.85	20241206	0.08	Y	039740	500	40 억	52719	N	N	N	N
128	20250409	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-60	5	-2.07	12057060	4236	10.65	2880	2900	2810	3770	2030	2900	2846.33	0.66	214	2983	2941	2903	2861	2823	2962	2882	40	870	500	2030	5	1	8018397	228	6.33	0.46	12	0.05	449.00	6190.00	3705	20240412	-23.35	2235	20241206	27.07	3045	-6.73	20250404	2390	18.83	20250102	3705	-23.35	20240412	2235	27.07	20241206	0.08	Y	039740	500	40 억	52719	N	N	N	N
129	20250409	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	0	3	0.00	2116105	737	1.85	2880	2900	2850	3770	2030	2900	2871.24	0.66	0	2983	2941	2903	2861	2823	2962	2882	40	870	500	2030	5	1	8018397	233	6.46	0.47	12	0.01	449.00	6190.00	3705	20240412	-21.73	2235	20241206	29.75	3045	-4.76	20250404	2390	21.34	20250102	3705	-21.73	20240412	2235	29.75	20241206	0.08	Y	039740	500	40 억	52719	N	N	N	N
130	20250408	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	25	2	0.87	114994545	39755	47.48	2875	2945	2865	3735	2015	2875	2892.58	0.65	80	3128	3001	2873	2746	2618	2937	2682	40	860	500	2010	5	1	8018397	233	6.46	0.47	12	0.50	449.00	6190.00	3705	20240412	-21.73	2235	20241206	29.75	3045	-4.76	20250404	2390	21.34	20250102	3705	-21.73	20240412	2235	29.75	20241206	0.08	Y	039740	500	40 억	52278	N	N	N	N
131	20250408	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-5	5	-0.17	110174835	38088	45.49	2875	2945	2865	3735	2015	2875	2892.64	0.65	1063	3128	3001	2873	2746	2618	2937	2682	40	860	500	2010	5	1	8018397	230	6.39	0.46	12	0.48	449.00	6190.00	3705	20240412	-22.54	2235	20241206	28.41	3045	-5.75	20250404	2390	20.08	20250102	3705	-22.54	20240412	2235	28.41	20241206	0.08	Y	039740	500	40 억	52278	N	N	N	N
132	20250408	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	30	2	1.04	94994955	32817	39.20	2875	2945	2865	3735	2015	2875	2894.69	0.65	861	3128	3001	2873	2746	2618	2937	2682	40	860	500	2010	5	1	8018397	233	6.47	0.47	12	0.41	449.00	6190.00	3705	20240412	-21.59	2235	20241206	29.98	3045	-4.60	20250404	2390	21.55	20250102	3705	-21.59	20240412	2235	29.98	20241206	0.08	Y	039740	500	40 억	52278	N	N	N	N
133	20250408	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	30	2	1.04	68741785	23782	28.40	2875	2945	2865	3735	2015	2875	2890.50	0.65	990	3128	3001	2873	2746	2618	2937	2682	40	860	500	2010	5	1	8018397	233	6.47	0.47	12	0.30	449.00	6190.00	3705	20240412	-21.59	2235	20241206	29.98	3045	-4.60	20250404	2390	21.55	20250102	3705	-21.59	20240412	2235	29.98	20241206	0.08	Y	039740	500	40 억	52278	N	N	N	N
134	20250408	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	30	2	1.04	67504900	23355	27.89	2875	2945	2865	3735	2015	2875	2890.38	0.65	1004	3128	3001	2873	2746	2618	2937	2682	40	860	500	2010	5	1	8018397	233	6.47	0.47	12	0.29	449.00	6190.00	3705	20240412	-21.59	2235	20241206	29.98	3045	-4.60	20250404	2390	21.55	20250102	3705	-21.59	20240412	2235	29.98	20241206	0.08	Y	039740	500	40 억	52278	N	N	N	N
135	20250408	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	25	2	0.87	65148485	22542	26.92	2875	2945	2865	3735	2015	2875	2890.09	0.65	1082	3128	3001	2873	2746	2618	2937	2682	40	860	500	2010	5	1	8018397	233	6.46	0.47	12	0.28	449.00	6190.00	3705	20240412	-21.73	2235	20241206	29.75	3045	-4.76	20250404	2390	21.34	20250102	3705	-21.73	20240412	2235	29.75	20241206	0.08	Y	039740	500	40 억	52278	N	N	N	N
136	20250408	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	65	2	2.26	34835260	12071	14.42	2875	2940	2865	3735	2015	2875	2885.86	0.65	665	3128	3001	2873	2746	2618	2937	2682	40	860	500	2010	5	1	8018397	236	6.55	0.47	12	0.15	449.00	6190.00	3705	20240412	-20.65	2235	20241206	31.54	3045	-3.45	20250404	2390	23.01	20250102	3705	-20.65	20240412	2235	31.54	20241206	0.08	Y	039740	500	40 억	52278	N	N	N	N
137	20250408	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	5	2	0.17	5462440	1900	2.27	2875	2880	2865	3735	2015	2875	2874.97	0.65	-315	3128	3001	2873	2746	2618	2937	2682	40	860	500	2010	5	1	8018397	231	6.41	0.47	12	0.02	449.00	6190.00	3705	20240412	-22.27	2235	20241206	28.86	3045	-5.42	20250404	2390	20.50	20250102	3705	-22.27	20240412	2235	28.86	20241206	0.08	Y	039740	500	40 억	52278	N	N	N	N
138	20250407	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-35	5	-1.20	241320770	83726	110.09	2905	3000	2745	3780	2040	2910	2882.25	0.55	4125	3123	3016	2938	2831	2753	3070	2885	40	870	500	2030	5	1	8018397	231	6.40	0.46	12	1.04	449.00	6190.00	3705	20240412	-22.40	2235	20241206	28.64	3045	-5.58	20250404	2390	20.29	20250102	3705	-22.40	20240412	2235	28.64	20241206	0.08	Y	039740	500	40 억	43906	N	N	N	N
139	20250407	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-55	5	-1.89	223911420	77651	102.10	2905	3000	2745	3780	2040	2910	2883.54	0.55	4483	3123	3016	2938	2831	2753	3070	2885	40	870	500	2030	5	1	8018397	229	6.36	0.46	12	0.97	449.00	6190.00	3705	20240412	-22.94	2235	20241206	27.74	3045	-6.24	20250404	2390	19.46	20250102	3705	-22.94	20240412	2235	27.74	20241206	0.08	Y	039740	500	40 억	43906	N	N	N	N
140	20250407	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-65	5	-2.23	197830475	68489	90.05	2905	3000	2745	3780	2040	2910	2888.48	0.55	4369	3123	3016	2938	2831	2753	3070	2885	40	870	500	2030	5	1	8018397	228	6.34	0.46	12	0.85	449.00	6190.00	3705	20240412	-23.21	2235	20241206	27.29	3045	-6.57	20250404	2390	19.04	20250102	3705	-23.21	20240412	2235	27.29	20241206	0.08	Y	039740	500	40 억	43906	N	N	N	N
141	20250407	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	5	2	0.17	164206140	56772	74.65	2905	3000	2745	3780	2040	2910	2892.36	0.55	3704	3123	3016	2938	2831	2753	3070	2885	40	870	500	2030	5	1	8018397	234	6.49	0.47	12	0.71	449.00	6190.00	3705	20240412	-21.32	2235	20241206	30.43	3045	-4.27	20250404	2390	21.97	20250102	3705	-21.32	20240412	2235	30.43	20241206	0.08	Y	039740	500	40 억	43906	N	N	N	N
142	20250407	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-105	5	-3.61	154071615	53258	70.03	2905	3000	2745	3780	2040	2910	2892.91	0.55	4087	3123	3016	2938	2831	2753	3070	2885	40	870	500	2030	5	1	8018397	225	6.25	0.45	12	0.66	449.00	6190.00	3705	20240412	-24.29	2235	20241206	25.50	3045	-7.88	20250404	2390	17.36	20250102	3705	-24.29	20240412	2235	25.50	20241206	0.08	Y	039740	500	40 억	43906	N	N	N	N
143	20250407	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-45	5	-1.55	138199855	47688	62.70	2905	3000	2745	3780	2040	2910	2897.99	0.55	3761	3123	3016	2938	2831	2753	3070	2885	40	870	500	2030	5	1	8018397	230	6.38	0.46	12	0.59	449.00	6190.00	3705	20240412	-22.67	2235	20241206	28.19	3045	-5.91	20250404	2390	19.87	20250102	3705	-22.67	20240412	2235	28.19	20241206	0.08	Y	039740	500	40 억	43906	N	N	N	N
144	20250407	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	0	3	0.00	63075695	21800	28.66	2905	2965	2745	3780	2040	2910	2893.34	0.55	1059	3123	3016	2938	2831	2753	3070	2885	40	870	500	2030	5	1	8018397	233	6.48	0.47	12	0.27	449.00	6190.00	3705	20240412	-21.46	2235	20241206	30.20	3045	-4.43	20250404	2390	21.76	20250102	3705	-21.46	20240412	2235	30.20	20241206	0.08	Y	039740	500	40 억	43906	N	N	N	N
145	20250407	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	25	2	0.86	14368815	4904	6.45	2905	2950	2905	3780	2040	2910	2930.23	0.55	-1	3123	3016	2938	2831	2753	3070	2885	40	870	500	2030	5	1	8018397	235	6.54	0.47	12	0.06	449.00	6190.00	3705	20240412	-20.78	2235	20241206	31.32	3045	-3.61	20250404	2390	22.80	20250102	3705	-20.78	20240412	2235	31.32	20241206	0.08	Y	039740	500	40 억	43906	N	N	N	N
146	20250404	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	50	2	1.75	221938005	75688	205.54	2860	3045	2860	3715	2005	2860	2932.29	0.53	1503	2966	2912	2876	2822	2786	2895	2805	40	855	500	2000	5	1	8018397	233	6.48	0.47	12	0.94	449.00	6190.00	3705	20240412	-21.46	2235	20241206	30.20	3045	-4.43	20250404	2390	21.76	20250102	3705	-21.46	20240412	2235	30.20	20241206	0.08	Y	039740	500	40 억	42406	N	N	N	N
147	20250404	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	55	2	1.92	208508270	71040	192.92	2860	3045	2860	3715	2005	2860	2935.08	0.53	1300	2966	2912	2876	2822	2786	2895	2805	40	855	500	2000	5	1	8018397	234	6.49	0.47	12	0.89	449.00	6190.00	3705	20240412	-21.32	2235	20241206	30.43	3045	-4.27	20250404	2390	21.97	20250102	3705	-21.32	20240412	2235	30.43	20241206	0.08	Y	039740	500	40 억	42406	N	N	N	N
148	20250404	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	105	2	3.67	120896655	41044	111.46	2860	3045	2860	3715	2005	2860	2945.54	0.53	15	2966	2912	2876	2822	2786	2895	2805	40	855	500	2000	5	1	8018397	238	6.60	0.48	12	0.51	449.00	6190.00	3705	20240412	-19.97	2235	20241206	32.66	3045	-2.63	20250404	2390	24.06	20250102	3705	-19.97	20240412	2235	32.66	20241206	0.08	Y	039740	500	40 억	42406	N	N	N	N
149	20250404	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	85	2	2.97	76446410	26137	70.98	2860	2965	2860	3715	2005	2860	2924.83	0.53	-383	2966	2912	2876	2822	2786	2895	2805	40	855	500	2000	5	1	8018397	236	6.56	0.48	12	0.33	449.00	6190.00	3705	20240412	-20.51	2235	20241206	31.77	2965	-0.67	20250404	2390	23.22	20250102	3705	-20.51	20240412	2235	31.77	20241206	0.08	Y	039740	500	40 억	42406	N	N	N	N
150	20250404	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	105	2	3.67	49943985	17135	46.53	2860	2965	2860	3715	2005	2860	2914.74	0.53	-454	2966	2912	2876	2822	2786	2895	2805	40	855	500	2000	5	1	8018397	238	6.60	0.48	12	0.21	449.00	6190.00	3705	20240412	-19.97	2235	20241206	32.66	2965	0.00	20250404	2390	24.06	20250102	3705	-19.97	20240412	2235	32.66	20241206	0.08	Y	039740	500	40 억	42406	N	N	N	N
151	20250404	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	35	2	1.22	15320945	5333	14.48	2860	2900	2860	3715	2005	2860	2872.86	0.53	31	2966	2912	2876	2822	2786	2895	2805	40	855	500	2000	5	1	8018397	232	6.45	0.47	12	0.07	449.00	6190.00	3705	20240412	-21.86	2235	20241206	29.53	2930	-1.19	20250403	2390	21.13	20250102	3705	-21.86	20240412	2235	29.53	20241206	0.08	Y	039740	500	40 억	42406	N	N	N	N
152	20250404	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	20	2	0.70	12758345	4443	12.07	2860	2900	2860	3715	2005	2860	2871.56	0.53	-61	2966	2912	2876	2822	2786	2895	2805	40	855	500	2000	5	1	8018397	231	6.41	0.47	12	0.06	449.00	6190.00	3705	20240412	-22.27	2235	20241206	28.86	2930	-1.71	20250403	2390	20.50	20250102	3705	-22.27	20240412	2235	28.86	20241206	0.08	Y	039740	500	40 억	42406	N	N	N	N
153	20250404	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	0	3	0.00	3397680	1188	3.23	2860	2860	2860	3715	2005	2860	2860.00	0.53	-31	2966	2912	2876	2822	2786	2895	2805	40	855	500	2000	5	1	8018397	229	6.37	0.46	12	0.01	449.00	6190.00	3705	20240412	-22.81	2235	20241206	27.96	2930	-2.39	20250403	2390	19.67	20250102	3705	-22.81	20240412	2235	27.96	20241206	0.08	Y	039740	500	40 억	42406	N	N	N	N
154	20250403	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-30	5	-1.04	105718614	36824	92.72	2890	2930	2840	3755	2025	2890	2870.92	0.51	1124	2953	2921	2858	2826	2763	2937	2842	40	865	500	2020	5	1	8018397	229	6.37	0.46	12	0.46	449.00	6190.00	3705	20240412	-22.81	2235	20241206	27.96	2930	-2.39	20250403	2390	19.67	20250102	3705	-22.81	20240412	2235	27.96	20241206	0.08	Y	039740	500	40 억	41285	N	N	N	N
155	20250403	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-10	5	-0.35	102009194	35527	89.46	2890	2930	2840	3755	2025	2890	2871.31	0.51	1502	2953	2921	2858	2826	2763	2937	2842	40	865	500	2020	5	1	8018397	231	6.41	0.47	12	0.44	449.00	6190.00	3705	20240412	-22.27	2235	20241206	28.86	2930	-1.71	20250403	2390	20.50	20250102	3705	-22.27	20240412	2235	28.86	20241206	0.08	Y	039740	500	40 억	41285	N	N	N	N
156	20250403	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-45	5	-1.56	78779744	27362	68.90	2890	2930	2840	3755	2025	2890	2879.17	0.51	1823	2953	2921	2858	2826	2763	2937	2842	40	865	500	2020	5	1	8018397	228	6.34	0.46	12	0.34	449.00	6190.00	3705	20240412	-23.21	2235	20241206	27.29	2930	-2.90	20250403	2390	19.04	20250102	3705	-23.21	20240412	2235	27.29	20241206	0.08	Y	039740	500	40 억	41285	N	N	N	N
157	20250403	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-30	5	-1.04	75140424	26088	65.69	2890	2930	2840	3755	2025	2890	2880.27	0.51	1831	2953	2921	2858	2826	2763	2937	2842	40	865	500	2020	5	1	8018397	229	6.37	0.46	12	0.33	449.00	6190.00	3705	20240412	-22.81	2235	20241206	27.96	2930	-2.39	20250403	2390	19.67	20250102	3705	-22.81	20240412	2235	27.96	20241206	0.08	Y	039740	500	40 억	41285	N	N	N	N
158	20250403	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-45	5	-1.56	68018379	23585	59.39	2890	2930	2840	3755	2025	2890	2883.97	0.51	1829	2953	2921	2858	2826	2763	2937	2842	40	865	500	2020	5	1	8018397	228	6.34	0.46	12	0.29	449.00	6190.00	3705	20240412	-23.21	2235	20241206	27.29	2930	-2.90	20250403	2390	19.04	20250102	3705	-23.21	20240412	2235	27.29	20241206	0.08	Y	039740	500	40 억	41285	N	N	N	N
159	20250403	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	25	2	0.87	37271725	12828	32.30	2890	2930	2875	3755	2025	2890	2905.50	0.51	237	2953	2921	2858	2826	2763	2937	2842	40	865	500	2020	5	1	8018397	234	6.49	0.47	12	0.16	449.00	6190.00	3705	20240412	-21.32	2235	20241206	30.43	2930	-0.51	20250403	2390	21.97	20250102	3705	-21.32	20240412	2235	30.43	20241206	0.08	Y	039740	500	40 억	41285	N	N	N	N
160	20250403	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	20	2	0.69	28686485	9879	24.88	2890	2930	2875	3755	2025	2890	2903.78	0.51	243	2953	2921	2858	2826	2763	2937	2842	40	865	500	2020	5	1	8018397	233	6.48	0.47	12	0.12	449.00	6190.00	3705	20240412	-21.46	2235	20241206	30.20	2930	-0.68	20250403	2390	21.76	20250102	3705	-21.46	20240412	2235	30.20	20241206	0.08	Y	039740	500	40 억	41285	N	N	N	N
161	20250403	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-10	5	-0.35	6798675	2356	5.93	2890	2890	2875	3755	2025	2890	2885.69	0.51	-53	2953	2921	2858	2826	2763	2937	2842	40	865	500	2020	5	1	8018397	231	6.41	0.47	12	0.03	449.00	6190.00	3705	20240412	-22.27	2235	20241206	28.86	2890	0.00	20250402	2390	20.50	20250102	3705	-22.27	20240412	2235	28.86	20241206	0.08	Y	039740	500	40 억	41285	N	N	N	N
162	20250402	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	85	2	3.03	113679885	39714	112.03	2805	2890	2795	3645	1965	2805	2862.46	0.51	785	2935	2870	2765	2700	2595	2902	2732	40	840	500	1960	5	1	8018397	232	6.44	0.47	12	0.50	449.00	6190.00	3705	20240412	-22.00	2235	20241206	29.31	2890	0.00	20250402	2390	20.92	20250102	3705	-22.00	20240412	2235	29.31	20241206	0.08	Y	039740	500	40 억	40503	N	N	N	N
163	20250402	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	85	2	3.03	94406355	33014	93.13	2805	2890	2795	3645	1965	2805	2859.59	0.51	848	2935	2870	2765	2700	2595	2902	2732	40	840	500	1960	5	1	8018397	232	6.44	0.47	12	0.41	449.00	6190.00	3705	20240412	-22.00	2235	20241206	29.31	2890	0.00	20250402	2390	20.92	20250102	3705	-22.00	20240412	2235	29.31	20241206	0.08	Y	039740	500	40 억	40503	N	N	N	N
164	20250402	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	85	2	3.03	67938100	23799	67.14	2805	2890	2795	3645	1965	2805	2854.66	0.51	834	2935	2870	2765	2700	2595	2902	2732	40	840	500	1960	5	1	8018397	232	6.44	0.47	12	0.30	449.00	6190.00	3705	20240412	-22.00	2235	20241206	29.31	2890	0.00	20250402	2390	20.92	20250102	3705	-22.00	20240412	2235	29.31	20241206	0.08	Y	039740	500	40 억	40503	N	N	N	N
165	20250402	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	60	2	2.14	61483420	21554	60.80	2805	2890	2795	3645	1965	2805	2852.53	0.51	681	2935	2870	2765	2700	2595	2902	2732	40	840	500	1960	5	1	8018397	230	6.38	0.46	12	0.27	449.00	6190.00	3705	20240412	-22.67	2235	20241206	28.19	2890	-0.87	20250402	2390	19.87	20250102	3705	-22.67	20240412	2235	28.19	20241206	0.08	Y	039740	500	40 억	40503	N	N	N	N
166	20250402	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	60	2	2.14	51411060	18047	50.91	2805	2875	2795	3645	1965	2805	2848.73	0.51	436	2935	2870	2765	2700	2595	2902	2732	40	840	500	1960	5	1	8018397	230	6.38	0.46	12	0.23	449.00	6190.00	3705	20240412	-22.67	2235	20241206	28.19	2875	-0.35	20250402	2390	19.87	20250102	3705	-22.67	20240412	2235	28.19	20241206	0.08	Y	039740	500	40 억	40503	N	N	N	N
167	20250402	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	60	2	2.14	38078150	13400	37.80	2805	2865	2795	3645	1965	2805	2841.65	0.51	380	2935	2870	2765	2700	2595	2902	2732	40	840	500	1960	5	1	8018397	230	6.38	0.46	12	0.17	449.00	6190.00	3705	20240412	-22.67	2235	20241206	28.19	2865	0.00	20250402	2390	19.87	20250102	3705	-22.67	20240412	2235	28.19	20241206	0.08	Y	039740	500	40 억	40503	N	N	N	N
168	20250402	100418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	50	2	1.78	31794250	11205	31.61	2805	2865	2795	3645	1965	2805	2837.51	0.51	428	2935	2870	2765	2700	2595	2902	2732	40	840	500	1960	5	1	8018397	229	6.36	0.46	12	0.14	449.00	6190.00	3705	20240412	-22.94	2235	20241206	27.74	2865	-0.35	20250402	2390	19.46	20250102	3705	-22.94	20240412	2235	27.74	20241206	0.08	Y	039740	500	40 억	40503	N	N	N	N
169	20250402	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	5	2	0.18	10827265	3860	10.89	2805	2810	2795	3645	1965	2805	2804.99	0.51	86	2935	2870	2765	2700	2595	2902	2732	40	840	500	1960	5	1	8018397	225	6.26	0.45	12	0.05	449.00	6190.00	3705	20240412	-24.16	2235	20241206	25.73	2855	-1.58	20250325	2390	17.57	20250102	3705	-24.16	20240412	2235	25.73	20241206	0.08	Y	039740	500	40 억	40503	N	N	N	N
170	20250401	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	160	2	6.05	98219385	35447	401.76	2715	2830	2660	3435	1855	2645	2770.88	0.50	329	2721	2682	2621	2582	2521	2702	2602	40	790	500	1850	5	1	8018397	225	6.25	0.45	12	0.44	449.00	6190.00	3705	20240412	-24.29	2235	20241206	25.50	2855	-1.75	20250325	2390	17.36	20250102	3705	-24.29	20240412	2235	25.50	20241206	0.08	Y	039740	500	40 억	40178	N	N	N	N
171	20250401	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	160	2	6.05	91978580	33230	376.63	2715	2830	2660	3435	1855	2645	2767.94	0.50	250	2721	2682	2621	2582	2521	2702	2602	40	790	500	1850	5	1	8018397	225	6.25	0.45	12	0.41	449.00	6190.00	3705	20240412	-24.29	2235	20241206	25.50	2855	-1.75	20250325	2390	17.36	20250102	3705	-24.29	20240412	2235	25.50	20241206	0.08	Y	039740	500	40 억	40178	N	N	N	N
172	20250401	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	155	2	5.86	68480810	24869	281.87	2715	2805	2660	3435	1855	2645	2753.66	0.50	-211	2721	2682	2621	2582	2521	2702	2602	40	790	500	1850	5	1	8018397	225	6.24	0.45	12	0.31	449.00	6190.00	3705	20240412	-24.43	2235	20241206	25.28	2855	-1.93	20250325	2390	17.15	20250102	3705	-24.43	20240412	2235	25.28	20241206	0.08	Y	039740	500	40 억	40178	N	N	N	N
173	20250401	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	160	2	6.05	67594850	24552	278.27	2715	2805	2660	3435	1855	2645	2753.13	0.50	-304	2721	2682	2621	2582	2521	2702	2602	40	790	500	1850	5	1	8018397	225	6.25	0.45	12	0.31	449.00	6190.00	3705	20240412	-24.29	2235	20241206	25.50	2855	-1.75	20250325	2390	17.36	20250102	3705	-24.29	20240412	2235	25.50	20241206	0.08	Y	039740	500	40 억	40178	N	N	N	N
174	20250401	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	160	2	6.05	63997490	23262	263.65	2715	2805	2660	3435	1855	2645	2751.16	0.50	-307	2721	2682	2621	2582	2521	2702	2602	40	790	500	1850	5	1	8018397	225	6.25	0.45	12	0.29	449.00	6190.00	3705	20240412	-24.29	2235	20241206	25.50	2855	-1.75	20250325	2390	17.36	20250102	3705	-24.29	20240412	2235	25.50	20241206	0.08	Y	039740	500	40 억	40178	N	N	N	N
175	20250401	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	125	2	4.73	28766805	10609	120.24	2715	2770	2660	3435	1855	2645	2711.55	0.50	-457	2721	2682	2621	2582	2521	2702	2602	40	790	500	1850	5	1	8018397	222	6.17	0.45	12	0.13	449.00	6190.00	3705	20240412	-25.24	2235	20241206	23.94	2855	-2.98	20250325	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.08	Y	039740	500	40 억	40178	N	N	N	N
176	20250401	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	70	2	2.65	16425615	6054	68.62	2715	2715	2660	3435	1855	2645	2713.18	0.50	-822	2721	2682	2621	2582	2521	2702	2602	40	790	500	1850	5	1	8018397	218	6.05	0.44	12	0.08	449.00	6190.00	3705	20240412	-26.72	2235	20241206	21.48	2855	-4.90	20250325	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.08	Y	039740	500	40 억	40178	N	N	N	N
177	20250401	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	70	2	2.65	12478095	4596	52.09	2715	2715	2710	3435	1855	2645	2714.99	0.50	-687	2721	2682	2621	2582	2521	2702	2602	40	790	500	1850	5	1	8018397	218	6.05	0.44	12	0.06	449.00	6190.00	3705	20240412	-26.72	2235	20241206	21.48	2855	-4.90	20250325	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.08	Y	039740	500	40 억	40178	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History