KissMeData/048470/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	4390	-160	5	-3.52	741003370	168608	111.28	4510	4510	4305	5910	3185	4550	4394.84	2.44	49726	4743	4646	4558	4461	4373	4602	4417	50	1360	500	2730	5	1	10000000	439	97.56	0.60	12	1.69	45.00	7292.00	6100	20250415	-28.03	3000	20241209	46.33	6100	-28.03	20250415	3115	40.93	20250102	6100	-28.03	20250415	3000	46.33	20241209	2.46	Y	048470	500	50 억	243550	N	N	91	N	N
3	20250430	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	4385	-165	5	-3.63	710078750	161548	106.62	4510	4510	4305	5910	3185	4550	4395.47	2.44	46485	4743	4646	4558	4461	4373	4602	4417	50	1360	500	2730	5	1	10000000	439	97.44	0.60	12	1.62	45.00	7292.00	6100	20250415	-28.11	3000	20241209	46.17	6100	-28.11	20250415	3115	40.77	20250102	6100	-28.11	20250415	3000	46.17	20241209	2.46	Y	048470	500	50 억	243550	N	N	311	N	N
4	20250430	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	4360	-190	5	-4.18	624363290	141932	93.67	4510	4510	4305	5910	3185	4550	4399.03	2.44	38913	4743	4646	4558	4461	4373	4602	4417	50	1360	500	2730	5	1	10000000	436	96.89	0.60	12	1.42	45.00	7292.00	6100	20250415	-28.52	3000	20241209	45.33	6100	-28.52	20250415	3115	39.97	20250102	6100	-28.52	20250415	3000	45.33	20241209	2.46	Y	048470	500	50 억	243550	N	N	311	N	N
5	20250430	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	4360	-190	5	-4.18	521692735	118259	78.05	4510	4510	4330	5910	3185	4550	4411.44	2.44	31846	4743	4646	4558	4461	4373	4602	4417	50	1360	500	2730	5	1	10000000	436	96.89	0.60	12	1.18	45.00	7292.00	6100	20250415	-28.52	3000	20241209	45.33	6100	-28.52	20250415	3115	39.97	20250102	6100	-28.52	20250415	3000	45.33	20241209	2.46	Y	048470	500	50 억	243550	N	N	311	N	N
6	20250430	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	-200	5	-4.40	501195190	113546	74.94	4510	4510	4345	5910	3185	4550	4414.03	2.44	31542	4743	4646	4558	4461	4373	4602	4417	50	1360	500	2730	5	1	10000000	435	96.67	0.60	12	1.14	45.00	7292.00	6100	20250415	-28.69	3000	20241209	45.00	6100	-28.69	20250415	3115	39.65	20250102	6100	-28.69	20250415	3000	45.00	20241209	2.46	Y	048470	500	50 억	243550	N	N	311	N	N
7	20250430	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	4385	-165	5	-3.63	406364730	91822	60.60	4510	4510	4365	5910	3185	4550	4425.57	2.44	19847	4743	4646	4558	4461	4373	4602	4417	50	1360	500	2730	5	1	10000000	439	97.44	0.60	12	0.92	45.00	7292.00	6100	20250415	-28.11	3000	20241209	46.17	6100	-28.11	20250415	3115	40.77	20250102	6100	-28.11	20250415	3000	46.17	20241209	2.46	Y	048470	500	50 억	243550	N	N	311	N	N
8	20250430	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	4435	-115	5	-2.53	291413246	65643	43.32	4510	4510	4400	5910	3185	4550	4439.37	2.44	13709	4743	4646	4558	4461	4373	4602	4417	50	1360	500	2730	5	1	10000000	444	98.56	0.61	12	0.66	45.00	7292.00	6100	20250415	-27.30	3000	20241209	47.83	6100	-27.30	20250415	3115	42.38	20250102	6100	-27.30	20250415	3000	47.83	20241209	2.46	Y	048470	500	50 억	243550	N	N	311	N	N
9	20250430	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	4470	-80	5	-1.76	51452855	11505	7.59	4510	4510	4450	5910	3185	4550	4472.22	2.44	-4227	4743	4646	4558	4461	4373	4602	4417	50	1360	500	2730	5	1	10000000	447	99.33	0.61	12	0.12	45.00	7292.00	6100	20250415	-26.72	3000	20241209	49.00	6100	-26.72	20250415	3115	43.50	20250102	6100	-26.72	20250415	3000	49.00	20241209	2.46	Y	048470	500	50 억	243550	N	N	311	N	N
10	20250429	160515	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	-50	5	-1.09	645955905	142318	75.07	4595	4655	4470	5980	3220	4600	4538.82	2.28	15729	4753	4676	4638	4561	4523	4657	4542	50	1380	500	2760	5	1	10000000	455	101.11	0.62	12	1.42	45.00	7292.00	6100	20250415	-25.41	3000	20241209	51.67	6100	-25.41	20250415	3115	46.07	20250102	6100	-25.41	20250415	3000	51.67	20241209	2.67	Y	048470	500	50 억	227944	N	N	311	N	N
11	20250429	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4530	-70	5	-1.52	580661295	127867	67.44	4595	4655	4470	5980	3220	4600	4541.13	2.28	9120	4753	4676	4638	4561	4523	4657	4542	50	1380	500	2760	5	1	10000000	453	100.67	0.62	12	1.28	45.00	7292.00	6100	20250415	-25.74	3000	20241209	51.00	6100	-25.74	20250415	3115	45.43	20250102	6100	-25.74	20250415	3000	51.00	20241209	2.67	Y	048470	500	50 억	227944	N	N	2587	N	N
12	20250429	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4535	-65	5	-1.41	528682325	116366	61.38	4595	4655	4470	5980	3220	4600	4543.27	2.28	4390	4753	4676	4638	4561	4523	4657	4542	50	1380	500	2760	5	1	10000000	454	100.78	0.62	12	1.16	45.00	7292.00	6100	20250415	-25.66	3000	20241209	51.17	6100	-25.66	20250415	3115	45.59	20250102	6100	-25.66	20250415	3000	51.17	20241209	2.67	Y	048470	500	50 억	227944	N	N	2587	N	N
13	20250429	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	4510	-90	5	-1.96	503288195	110766	58.42	4595	4655	4470	5980	3220	4600	4543.71	2.28	1994	4753	4676	4638	4561	4523	4657	4542	50	1380	500	2760	5	1	10000000	451	100.22	0.62	12	1.11	45.00	7292.00	6100	20250415	-26.07	3000	20241209	50.33	6100	-26.07	20250415	3115	44.78	20250102	6100	-26.07	20250415	3000	50.33	20241209	2.67	Y	048470	500	50 억	227944	N	N	2587	N	N
14	20250429	120519	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	-50	5	-1.09	471144475	103660	54.68	4595	4655	4470	5980	3220	4600	4545.09	2.28	-770	4753	4676	4638	4561	4523	4657	4542	50	1380	500	2760	5	1	10000000	455	101.11	0.62	12	1.04	45.00	7292.00	6100	20250415	-25.41	3000	20241209	51.67	6100	-25.41	20250415	3115	46.07	20250102	6100	-25.41	20250415	3000	51.67	20241209	2.67	Y	048470	500	50 억	227944	N	N	2587	N	N
15	20250429	110518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4525	-75	5	-1.63	430769015	94761	49.98	4595	4655	4470	5980	3220	4600	4545.85	2.28	-4249	4753	4676	4638	4561	4523	4657	4542	50	1380	500	2760	5	1	10000000	453	100.56	0.62	12	0.95	45.00	7292.00	6100	20250415	-25.82	3000	20241209	50.83	6100	-25.82	20250415	3115	45.26	20250102	6100	-25.82	20250415	3000	50.83	20241209	2.67	Y	048470	500	50 억	227944	N	N	2587	N	N
16	20250429	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	4535	-65	5	-1.41	374241515	82286	43.40	4595	4655	4470	5980	3220	4600	4548.06	2.28	-10172	4753	4676	4638	4561	4523	4657	4542	50	1380	500	2760	5	1	10000000	454	100.78	0.62	12	0.82	45.00	7292.00	6100	20250415	-25.66	3000	20241209	51.17	6100	-25.66	20250415	3115	45.59	20250102	6100	-25.66	20250415	3000	51.17	20241209	2.67	Y	048470	500	50 억	227944	N	N	2587	N	N
17	20250429	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	4565	-35	5	-0.76	148277910	32219	16.99	4595	4655	4565	5980	3220	4600	4602.19	2.28	-24348	4753	4676	4638	4561	4523	4657	4542	50	1380	500	2760	5	1	10000000	457	101.44	0.63	12	0.32	45.00	7292.00	6100	20250415	-25.16	3000	20241209	52.17	6100	-25.16	20250415	3115	46.55	20250102	6100	-25.16	20250415	3000	52.17	20241209	2.67	Y	048470	500	50 억	227944	N	N	2587	N	N
18	20250428	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	4600	-80	5	-1.71	865396184	186124	93.95	4600	4715	4600	6080	3280	4680	4649.62	1.97	30649	4980	4830	4730	4580	4480	4780	4530	50	1400	500	2800	5	1	10000000	460	102.22	0.63	12	1.86	45.00	7292.00	6100	20250415	-24.59	3000	20241209	53.33	6100	-24.59	20250415	3115	47.67	20250102	6100	-24.59	20250415	3000	53.33	20241209	2.50	Y	048470	500	50 억	196865	N	N	2587	N	N
19	20250428	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4620	-60	5	-1.28	799467544	171823	86.73	4600	4715	4600	6080	3280	4680	4652.85	1.97	25929	4980	4830	4730	4580	4480	4780	4530	50	1400	500	2800	5	1	10000000	462	102.67	0.63	12	1.72	45.00	7292.00	6100	20250415	-24.26	3000	20241209	54.00	6100	-24.26	20250415	3115	48.31	20250102	6100	-24.26	20250415	3000	54.00	20241209	2.50	Y	048470	500	50 억	196865	N	N	307	N	N
20	20250428	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	4645	-35	5	-0.75	704444525	151316	76.38	4600	4715	4600	6080	3280	4680	4655.45	1.97	22738	4980	4830	4730	4580	4480	4780	4530	50	1400	500	2800	5	1	10000000	465	103.22	0.64	12	1.51	45.00	7292.00	6100	20250415	-23.85	3000	20241209	54.83	6100	-23.85	20250415	3115	49.12	20250102	6100	-23.85	20250415	3000	54.83	20241209	2.50	Y	048470	500	50 억	196865	N	N	307	N	N
21	20250428	130517	57	100.00	KOSDAQ		유통	N	N	N	N	N	4665	-15	5	-0.32	643495615	138205	69.76	4600	4715	4600	6080	3280	4680	4656.09	1.97	24320	4980	4830	4730	4580	4480	4780	4530	50	1400	500	2800	5	1	10000000	467	103.67	0.64	12	1.38	45.00	7292.00	6100	20250415	-23.52	3000	20241209	55.50	6100	-23.52	20250415	3115	49.76	20250102	6100	-23.52	20250415	3000	55.50	20241209	2.50	Y	048470	500	50 억	196865	N	N	307	N	N
22	20250428	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	4650	-30	5	-0.64	578148210	124139	62.66	4600	4715	4600	6080	3280	4680	4657.26	1.97	25498	4980	4830	4730	4580	4480	4780	4530	50	1400	500	2800	5	1	10000000	465	103.33	0.64	12	1.24	45.00	7292.00	6100	20250415	-23.77	3000	20241209	55.00	6100	-23.77	20250415	3115	49.28	20250102	6100	-23.77	20250415	3000	55.00	20241209	2.50	Y	048470	500	50 억	196865	N	N	307	N	N
23	20250428	110516	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	5	2	0.11	520198440	111745	56.41	4600	4715	4600	6080	3280	4680	4655.23	1.97	29793	4980	4830	4730	4580	4480	4780	4530	50	1400	500	2800	5	1	10000000	469	104.11	0.64	12	1.12	45.00	7292.00	6100	20250415	-23.20	3000	20241209	56.17	6100	-23.20	20250415	3115	50.40	20250102	6100	-23.20	20250415	3000	56.17	20241209	2.50	Y	048470	500	50 억	196865	N	N	307	N	N
24	20250428	100515	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	15	2	0.32	355822360	76635	38.68	4600	4710	4600	6080	3280	4680	4643.08	1.97	28977	4980	4830	4730	4580	4480	4780	4530	50	1400	500	2800	5	1	10000000	470	104.33	0.64	12	0.77	45.00	7292.00	6100	20250415	-23.03	3000	20241209	56.50	6100	-23.03	20250415	3115	50.72	20250102	6100	-23.03	20250415	3000	56.50	20241209	2.50	Y	048470	500	50 억	196865	N	N	307	N	N
25	20250428	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	-10	5	-0.21	73270130	15829	7.99	4600	4700	4600	6080	3280	4680	4628.84	1.97	7032	4980	4830	4730	4580	4480	4780	4530	50	1400	500	2800	5	1	10000000	467	103.78	0.64	12	0.16	45.00	7292.00	6100	20250415	-23.44	3000	20241209	55.67	6100	-23.44	20250415	3115	49.92	20250102	6100	-23.44	20250415	3000	55.67	20241209	2.50	Y	048470	500	50 억	196865	N	N	307	N	N
26	20250425	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	-150	5	-3.11	903511030	190720	84.38	4830	4880	4630	6270	3385	4830	4737.60	1.58	38790	5050	4940	4870	4760	4690	4905	4725	50	1440	500	2890	5	1	10000000	468	104.00	0.64	12	1.91	45.00	7292.00	6100	20250415	-23.28	3000	20241209	56.00	6100	-23.28	20250415	3115	50.24	20250102	6100	-23.28	20250415	3000	56.00	20241209	2.79	Y	048470	500	50 억	158330	N	N	307	N	N
27	20250425	150517	57	100.00	KOSDAQ		유통	N	N	N	N	N	4665	-165	5	-3.42	826476968	174180	77.06	4830	4880	4650	6270	3385	4830	4744.84	1.58	35311	5050	4940	4870	4760	4690	4905	4725	50	1440	500	2890	5	1	10000000	467	103.67	0.64	12	1.74	45.00	7292.00	6100	20250415	-23.52	3000	20241209	55.50	6100	-23.52	20250415	3115	49.76	20250102	6100	-23.52	20250415	3000	55.50	20241209	2.79	Y	048470	500	50 억	158330	N	N	413	N	N
28	20250425	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	-135	5	-2.80	738385398	155295	68.70	4830	4880	4660	6270	3385	4830	4754.61	1.58	29410	5050	4940	4870	4760	4690	4905	4725	50	1440	500	2890	5	1	10000000	470	104.33	0.64	12	1.55	45.00	7292.00	6100	20250415	-23.03	3000	20241209	56.50	6100	-23.03	20250415	3115	50.72	20250102	6100	-23.03	20250415	3000	56.50	20241209	2.79	Y	048470	500	50 억	158330	N	N	413	N	N
29	20250425	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	4720	-110	5	-2.28	642899533	134950	59.70	4830	4880	4670	6270	3385	4830	4763.86	1.58	25369	5050	4940	4870	4760	4690	4905	4725	50	1440	500	2890	5	1	10000000	472	104.89	0.65	12	1.35	45.00	7292.00	6100	20250415	-22.62	3000	20241209	57.33	6100	-22.62	20250415	3115	51.52	20250102	6100	-22.62	20250415	3000	57.33	20241209	2.79	Y	048470	500	50 억	158330	N	N	413	N	N
30	20250425	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	4735	-95	5	-1.97	604901603	126887	56.14	4830	4880	4670	6270	3385	4830	4767.12	1.58	24311	5050	4940	4870	4760	4690	4905	4725	50	1440	500	2890	5	1	10000000	474	105.22	0.65	12	1.27	45.00	7292.00	6100	20250415	-22.38	3000	20241209	57.83	6100	-22.38	20250415	3115	52.01	20250102	6100	-22.38	20250415	3000	57.83	20241209	2.79	Y	048470	500	50 억	158330	N	N	413	N	N
31	20250425	110518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	-150	5	-3.11	541753863	113483	50.21	4830	4880	4670	6270	3385	4830	4773.75	1.58	20736	5050	4940	4870	4760	4690	4905	4725	50	1440	500	2890	5	1	10000000	468	104.00	0.64	12	1.13	45.00	7292.00	6100	20250415	-23.28	3000	20241209	56.00	6100	-23.28	20250415	3115	50.24	20250102	6100	-23.28	20250415	3000	56.00	20241209	2.79	Y	048470	500	50 억	158330	N	N	413	N	N
32	20250425	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	4740	-90	5	-1.86	390303653	81333	35.98	4830	4880	4725	6270	3385	4830	4798.74	1.58	11730	5050	4940	4870	4760	4690	4905	4725	50	1440	500	2890	5	1	10000000	474	105.33	0.65	12	0.81	45.00	7292.00	6100	20250415	-22.30	3000	20241209	58.00	6100	-22.30	20250415	3115	52.17	20250102	6100	-22.30	20250415	3000	58.00	20241209	2.79	Y	048470	500	50 억	158330	N	N	413	N	N
33	20250425	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4830	0	3	0.00	78177605	16137	7.14	4830	4880	4830	6270	3385	4830	4844.85	1.58	2144	5050	4940	4870	4760	4690	4905	4725	50	1440	500	2890	5	1	10000000	483	107.33	0.66	12	0.16	45.00	7292.00	6100	20250415	-20.82	3000	20241209	61.00	6100	-20.82	20250415	3115	55.06	20250102	6100	-20.82	20250415	3000	61.00	20241209	2.79	Y	048470	500	50 억	158330	N	N	413	N	N
34	20250424	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	4830	-160	5	-3.21	1038112175	213923	29.42	4975	4980	4800	6480	3495	4990	4852.51	1.59	-3591	5370	5180	4980	4790	4590	5080	4690	50	1490	500	2990	5	1	10000000	483	107.33	0.66	12	2.14	45.00	7292.00	6100	20250415	-20.82	3000	20241209	61.00	6100	-20.82	20250415	3115	55.06	20250102	6100	-20.82	20250415	3000	61.00	20241209	2.78	Y	048470	500	50 억	159069	N	N	413	N	N
35	20250424	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	-155	5	-3.11	919799500	189381	26.04	4975	4980	4800	6480	3495	4990	4856.54	1.59	-7720	5370	5180	4980	4790	4590	5080	4690	50	1490	500	2990	5	1	10000000	484	107.44	0.66	12	1.89	45.00	7292.00	6100	20250415	-20.74	3000	20241209	61.17	6100	-20.74	20250415	3115	55.22	20250102	6100	-20.74	20250415	3000	61.17	20241209	2.78	Y	048470	500	50 억	159069	N	N	2535	N	N
36	20250424	140516	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	-155	5	-3.11	799354775	164475	22.62	4975	4980	4800	6480	3495	4990	4859.66	1.59	-15902	5370	5180	4980	4790	4590	5080	4690	50	1490	500	2990	5	1	10000000	484	107.44	0.66	12	1.64	45.00	7292.00	6100	20250415	-20.74	3000	20241209	61.17	6100	-20.74	20250415	3115	55.22	20250102	6100	-20.74	20250415	3000	61.17	20241209	2.78	Y	048470	500	50 억	159069	N	N	2535	N	N
37	20250424	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	-155	5	-3.11	720990027	148293	20.39	4975	4980	4800	6480	3495	4990	4861.52	1.59	-9353	5370	5180	4980	4790	4590	5080	4690	50	1490	500	2990	5	1	10000000	484	107.44	0.66	12	1.48	45.00	7292.00	6100	20250415	-20.74	3000	20241209	61.17	6100	-20.74	20250415	3115	55.22	20250102	6100	-20.74	20250415	3000	61.17	20241209	2.78	Y	048470	500	50 억	159069	N	N	2535	N	N
38	20250424	120515	57	100.00	KOSDAQ		유통	N	N	N	N	N	4850	-140	5	-2.81	691394177	142178	19.55	4975	4980	4800	6480	3495	4990	4862.45	1.59	-8256	5370	5180	4980	4790	4590	5080	4690	50	1490	500	2990	5	1	10000000	485	107.78	0.67	12	1.42	45.00	7292.00	6100	20250415	-20.49	3000	20241209	61.67	6100	-20.49	20250415	3115	55.70	20250102	6100	-20.49	20250415	3000	61.67	20241209	2.78	Y	048470	500	50 억	159069	N	N	2535	N	N
39	20250424	110515	57	100.00	KOSDAQ		유통	N	N	N	N	N	4825	-165	5	-3.31	655229427	134705	18.52	4975	4980	4800	6480	3495	4990	4863.74	1.59	-9771	5370	5180	4980	4790	4590	5080	4690	50	1490	500	2990	5	1	10000000	483	107.22	0.66	12	1.35	45.00	7292.00	6100	20250415	-20.90	3000	20241209	60.83	6100	-20.90	20250415	3115	54.90	20250102	6100	-20.90	20250415	3000	60.83	20241209	2.78	Y	048470	500	50 억	159069	N	N	2535	N	N
40	20250424	100515	57	100.00	KOSDAQ		유통	N	N	N	N	N	4820	-170	5	-3.41	579684862	119108	16.38	4975	4980	4800	6480	3495	4990	4866.39	1.59	-14684	5370	5180	4980	4790	4590	5080	4690	50	1490	500	2990	5	1	10000000	482	107.11	0.66	12	1.19	45.00	7292.00	6100	20250415	-20.98	3000	20241209	60.67	6100	-20.98	20250415	3115	54.74	20250102	6100	-20.98	20250415	3000	60.67	20241209	2.78	Y	048470	500	50 억	159069	N	N	2535	N	N
41	20250424	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4890	-100	5	-2.00	158154865	32103	4.41	4975	4980	4865	6480	3495	4990	4925.53	1.59	-9634	5370	5180	4980	4790	4590	5080	4690	50	1490	500	2990	5	1	10000000	489	108.67	0.67	12	0.32	45.00	7292.00	6100	20250415	-19.84	3000	20241209	63.00	6100	-19.84	20250415	3115	56.98	20250102	6100	-19.84	20250415	3000	63.00	20241209	2.78	Y	048470	500	50 억	159069	N	N	2535	N	N
42	20250423	160504	57	100.00	KOSDAQ		유통	N	N	N	N	N	4990	-70	5	-1.38	3245135198	651405	216.54	5060	5170	4780	6570	3550	5060	4981.73	1.63	-7300	5283	5171	5048	4936	4813	5227	4992	50	1510	500	3030	5	1	10000000	499	110.89	0.68	12	6.51	45.00	7292.00	6100	20250415	-18.20	3000	20241209	66.33	6100	-18.20	20250415	3115	60.19	20250102	6100	-18.20	20250415	3000	66.33	20241209	2.67	Y	048470	500	50 억	162858	N	N	2535	N	N
43	20250423	150514	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-10	5	-0.20	3095422498	621536	206.61	5060	5170	4780	6570	3550	5060	4980.28	1.63	-4440	5283	5171	5048	4936	4813	5227	4992	50	1510	500	3030	10	1	10000000	505	112.22	0.69	12	6.22	45.00	7292.00	6100	20250415	-17.21	3000	20241209	68.33	6100	-17.21	20250415	3115	62.12	20250102	6100	-17.21	20250415	3000	68.33	20241209	2.67	Y	048470	500	50 억	162858	N	N	2095	N	N
44	20250423	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	5030	-30	5	-0.59	2634743893	530209	176.25	5060	5170	4780	6570	3550	5060	4969.26	1.63	12582	5283	5171	5048	4936	4813	5227	4992	50	1510	500	3030	10	1	10000000	503	111.78	0.69	12	5.30	45.00	7292.00	6100	20250415	-17.54	3000	20241209	67.67	6100	-17.54	20250415	3115	61.48	20250102	6100	-17.54	20250415	3000	67.67	20241209	2.67	Y	048470	500	50 억	162858	N	N	2095	N	N
45	20250423	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-10	5	-0.20	2007678713	406613	135.17	5060	5120	4780	6570	3550	5060	4937.57	1.63	33887	5283	5171	5048	4936	4813	5227	4992	50	1510	500	3030	10	1	10000000	505	112.22	0.69	12	4.07	45.00	7292.00	6100	20250415	-17.21	3000	20241209	68.33	6100	-17.21	20250415	3115	62.12	20250102	6100	-17.21	20250415	3000	68.33	20241209	2.67	Y	048470	500	50 억	162858	N	N	2095	N	N
46	20250423	120515	57	100.00	KOSDAQ		유통	N	N	N	N	N	4995	-65	5	-1.28	1809619838	367291	122.09	5060	5120	4780	6570	3550	5060	4926.94	1.63	36472	5283	5171	5048	4936	4813	5227	4992	50	1510	500	3030	5	1	10000000	500	111.00	0.68	12	3.67	45.00	7292.00	6100	20250415	-18.11	3000	20241209	66.50	6100	-18.11	20250415	3115	60.35	20250102	6100	-18.11	20250415	3000	66.50	20241209	2.67	Y	048470	500	50 억	162858	N	N	2095	N	N
47	20250423	110515	57	100.00	KOSDAQ		유통	N	N	N	N	N	5040	-20	5	-0.40	1460646107	298092	99.09	5060	5060	4780	6570	3550	5060	4899.98	1.63	42675	5283	5171	5048	4936	4813	5227	4992	50	1510	500	3030	10	1	10000000	504	112.00	0.69	12	2.98	45.00	7292.00	6100	20250415	-17.38	3000	20241209	68.00	6100	-17.38	20250415	3115	61.80	20250102	6100	-17.38	20250415	3000	68.00	20241209	2.67	Y	048470	500	50 억	162858	N	N	2095	N	N
48	20250423	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	4860	-200	5	-3.95	1056811027	216535	71.98	5060	5060	4780	6570	3550	5060	4880.56	1.63	54897	5283	5171	5048	4936	4813	5227	4992	50	1510	500	3030	5	1	10000000	486	108.00	0.67	12	2.17	45.00	7292.00	6100	20250415	-20.33	3000	20241209	62.00	6100	-20.33	20250415	3115	56.02	20250102	6100	-20.33	20250415	3000	62.00	20241209	2.67	Y	048470	500	50 억	162858	N	N	2095	N	N
49	20250423	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	-60	5	-1.19	115018965	22903	7.61	5060	5060	4965	6570	3550	5060	5022.00	1.63	-9034	5283	5171	5048	4936	4813	5227	4992	50	1510	500	3030	10	1	10000000	500	111.11	0.69	12	0.23	45.00	7292.00	6100	20250415	-18.03	3000	20241209	66.67	6100	-18.03	20250415	3115	60.51	20250102	6100	-18.03	20250415	3000	66.67	20241209	2.67	Y	048470	500	50 억	162858	N	N	2095	N	N
50	20250422	160504	57	100.00	KOSDAQ		유통	N	N	N	N	N	5060	10	2	0.20	1470534615	290333	55.87	5000	5160	4925	6560	3540	5050	5065.01	1.34	28397	5380	5215	5105	4940	4830	5160	4885	50	1510	500	3030	10	1	10000000	506	112.44	0.69	12	2.90	45.00	7292.00	6100	20250415	-17.05	3000	20241209	68.67	6100	-17.05	20250415	3115	62.44	20250102	6100	-17.05	20250415	3000	68.67	20241209	2.59	Y	048470	500	50 억	134334	N	N	2095	N	N
51	20250422	150512	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	0	3	0.00	1355376165	267547	51.49	5000	5160	4925	6560	3540	5050	5065.94	1.34	26277	5380	5215	5105	4940	4830	5160	4885	50	1510	500	3030	10	1	10000000	505	112.22	0.69	12	2.68	45.00	7292.00	6100	20250415	-17.21	3000	20241209	68.33	6100	-17.21	20250415	3115	62.12	20250102	6100	-17.21	20250415	3000	68.33	20241209	2.59	Y	048470	500	50 억	134334	N	N	1940	N	N
52	20250422	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	5070	20	2	0.40	1134780580	223939	43.10	5000	5160	4925	6560	3540	5050	5067.36	1.34	15182	5380	5215	5105	4940	4830	5160	4885	50	1510	500	3030	10	1	10000000	507	112.67	0.70	12	2.24	45.00	7292.00	6100	20250415	-16.89	3000	20241209	69.00	6100	-16.89	20250415	3115	62.76	20250102	6100	-16.89	20250415	3000	69.00	20241209	2.59	Y	048470	500	50 억	134334	N	N	1940	N	N
53	20250422	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	5090	40	2	0.79	1035863870	204362	39.33	5000	5160	4925	6560	3540	5050	5068.77	1.34	14497	5380	5215	5105	4940	4830	5160	4885	50	1510	500	3030	10	1	10000000	509	113.11	0.70	12	2.04	45.00	7292.00	6100	20250415	-16.56	3000	20241209	69.67	6100	-16.56	20250415	3115	63.40	20250102	6100	-16.56	20250415	3000	69.67	20241209	2.59	Y	048470	500	50 억	134334	N	N	1940	N	N
54	20250422	120511	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	60	2	1.19	876266660	173034	33.30	5000	5160	4925	6560	3540	5050	5064.13	1.34	8466	5380	5215	5105	4940	4830	5160	4885	50	1510	500	3030	10	1	10000000	511	113.56	0.70	12	1.73	45.00	7292.00	6100	20250415	-16.23	3000	20241209	70.33	6100	-16.23	20250415	3115	64.04	20250102	6100	-16.23	20250415	3000	70.33	20241209	2.59	Y	048470	500	50 억	134334	N	N	1940	N	N
55	20250422	110511	57	100.00	KOSDAQ		유통	N	N	N	N	N	5080	30	2	0.59	760536915	150418	28.95	5000	5160	4925	6560	3540	5050	5056.16	1.34	14303	5380	5215	5105	4940	4830	5160	4885	50	1510	500	3030	10	1	10000000	508	112.89	0.70	12	1.50	45.00	7292.00	6100	20250415	-16.72	3000	20241209	69.33	6100	-16.72	20250415	3115	63.08	20250102	6100	-16.72	20250415	3000	69.33	20241209	2.59	Y	048470	500	50 억	134334	N	N	1940	N	N
56	20250422	100511	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	70	2	1.39	514596415	102108	19.65	5000	5150	4925	6560	3540	5050	5039.73	1.34	7720	5380	5215	5105	4940	4830	5160	4885	50	1510	500	3030	10	1	10000000	512	113.78	0.70	12	1.02	45.00	7292.00	6100	20250415	-16.07	3000	20241209	70.67	6100	-16.07	20250415	3115	64.37	20250102	6100	-16.07	20250415	3000	70.67	20241209	2.59	Y	048470	500	50 억	134334	N	N	1940	N	N
57	20250422	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	4940	-110	5	-2.18	110367310	22241	4.28	5000	5010	4925	6560	3540	5050	4962.34	1.34	8890	5380	5215	5105	4940	4830	5160	4885	50	1510	500	3030	5	1	10000000	494	109.78	0.68	12	0.22	45.00	7292.00	6100	20250415	-19.02	3000	20241209	64.67	6100	-19.02	20250415	3115	58.59	20250102	6100	-19.02	20250415	3000	64.67	20241209	2.59	Y	048470	500	50 억	134334	N	N	1940	N	N
58	20250421	160501	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-270	5	-5.08	2611300964	511102	74.19	5240	5270	4995	6910	3730	5320	5108.95	1.22	12099	5580	5450	5300	5170	5020	5515	5235	50	1590	500	3190	10	1	10000000	505	112.22	0.69	12	5.11	45.00	7292.00	6100	20250415	-17.21	3000	20241209	68.33	6100	-17.21	20250415	3115	62.12	20250102	6100	-17.21	20250415	3000	68.33	20241209	2.67	Y	048470	500	50 억	122108	N	N	1940	N	N
59	20250421	150510	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-300	5	-5.64	2507394139	490439	71.19	5240	5270	4995	6910	3730	5320	5112.25	1.22	10815	5580	5450	5300	5170	5020	5515	5235	50	1590	500	3190	10	1	10000000	502	111.56	0.69	12	4.90	45.00	7292.00	6100	20250415	-17.70	3000	20241209	67.33	6100	-17.70	20250415	3115	61.16	20250102	6100	-17.70	20250415	3000	67.33	20241209	2.67	Y	048470	500	50 억	122108	N	N	2708	N	N
60	20250421	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	-310	5	-5.83	2334608514	456010	66.19	5240	5270	4995	6910	3730	5320	5119.33	1.22	4660	5580	5450	5300	5170	5020	5515	5235	50	1590	500	3190	10	1	10000000	501	111.33	0.69	12	4.56	45.00	7292.00	6100	20250415	-17.87	3000	20241209	67.00	6100	-17.87	20250415	3115	60.83	20250102	6100	-17.87	20250415	3000	67.00	20241209	2.67	Y	048470	500	50 억	122108	N	N	2708	N	N
61	20250421	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	-300	5	-5.64	2173499979	424037	61.55	5240	5270	4995	6910	3730	5320	5125.41	1.22	6897	5580	5450	5300	5170	5020	5515	5235	50	1590	500	3190	10	1	10000000	502	111.56	0.69	12	4.24	45.00	7292.00	6100	20250415	-17.70	3000	20241209	67.33	6100	-17.70	20250415	3115	61.16	20250102	6100	-17.70	20250415	3000	67.33	20241209	2.67	Y	048470	500	50 억	122108	N	N	2708	N	N
62	20250421	120509	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-270	5	-5.08	1979508885	385383	55.94	5240	5270	5000	6910	3730	5320	5136.14	1.22	-348	5580	5450	5300	5170	5020	5515	5235	50	1590	500	3190	10	1	10000000	505	112.22	0.69	12	3.85	45.00	7292.00	6100	20250415	-17.21	3000	20241209	68.33	6100	-17.21	20250415	3115	62.12	20250102	6100	-17.21	20250415	3000	68.33	20241209	2.67	Y	048470	500	50 억	122108	N	N	2708	N	N
63	20250421	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	5100	-220	5	-4.14	1586816375	307585	44.65	5240	5270	5070	6910	3730	5320	5158.58	1.22	-11684	5580	5450	5300	5170	5020	5515	5235	50	1590	500	3190	10	1	10000000	510	113.33	0.70	12	3.08	45.00	7292.00	6100	20250415	-16.39	3000	20241209	70.00	6100	-16.39	20250415	3115	63.72	20250102	6100	-16.39	20250415	3000	70.00	20241209	2.67	Y	048470	500	50 억	122108	N	N	2708	N	N
64	20250421	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	5090	-230	5	-4.32	1358659235	262856	38.15	5240	5270	5080	6910	3730	5320	5168.43	1.22	-2973	5580	5450	5300	5170	5020	5515	5235	50	1590	500	3190	10	1	10000000	509	113.11	0.70	12	2.63	45.00	7292.00	6100	20250415	-16.56	3000	20241209	69.67	6100	-16.56	20250415	3115	63.40	20250102	6100	-16.56	20250415	3000	69.67	20241209	2.67	Y	048470	500	50 억	122108	N	N	2708	N	N
65	20250421	090521	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-180	5	-3.38	465058085	89248	12.95	5240	5270	5130	6910	3730	5320	5209.99	1.22	-14013	5580	5450	5300	5170	5020	5515	5235	50	1590	500	3190	10	1	10000000	514	114.22	0.70	12	0.89	45.00	7292.00	6100	20250415	-15.74	3000	20241209	71.33	6100	-15.74	20250415	3115	65.01	20250102	6100	-15.74	20250415	3000	71.33	20241209	2.67	Y	048470	500	50 억	122108	N	N	2708	N	N
66	20250418	160501	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	0	3	0.00	3560358160	674025	59.62	5240	5430	5150	6910	3730	5320	5281.86	2.11	-89551	5700	5510	5320	5130	4940	5605	5225	50	1590	500	3190	10	1	10000000	532	118.22	0.73	12	6.74	45.00	7292.00	6100	20250415	-12.79	3000	20241209	77.33	6100	-12.79	20250415	3115	70.79	20250102	6100	-12.79	20250415	3000	77.33	20241209	2.34	Y	048470	500	50 억	211000	N	N	2708	N	N
67	20250418	150507	57	100.00	KOSDAQ		유통	N	N	N	N	N	5280	-40	5	-0.75	3327565220	630107	55.73	5240	5430	5150	6910	3730	5320	5280.95	2.11	-84883	5700	5510	5320	5130	4940	5605	5225	50	1590	500	3190	10	1	10000000	528	117.33	0.72	12	6.30	45.00	7292.00	6100	20250415	-13.44	3000	20241209	76.00	6100	-13.44	20250415	3115	69.50	20250102	6100	-13.44	20250415	3000	76.00	20241209	2.34	Y	048470	500	50 억	211000	N	N	3428	N	N
68	20250418	140510	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-120	5	-2.26	2966687430	561490	49.66	5240	5430	5150	6910	3730	5320	5283.59	2.11	-86423	5700	5510	5320	5130	4940	5605	5225	50	1590	500	3190	10	1	10000000	520	115.56	0.71	12	5.61	45.00	7292.00	6100	20250415	-14.75	3000	20241209	73.33	6100	-14.75	20250415	3115	66.93	20250102	6100	-14.75	20250415	3000	73.33	20241209	2.34	Y	048470	500	50 억	211000	N	N	3428	N	N
69	20250418	130508	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-110	5	-2.07	2785174790	526619	46.58	5240	5430	5150	6910	3730	5320	5288.78	2.11	-80233	5700	5510	5320	5130	4940	5605	5225	50	1590	500	3190	10	1	10000000	521	115.78	0.71	12	5.27	45.00	7292.00	6100	20250415	-14.59	3000	20241209	73.67	6100	-14.59	20250415	3115	67.26	20250102	6100	-14.59	20250415	3000	73.67	20241209	2.34	Y	048470	500	50 억	211000	N	N	3428	N	N
70	20250418	120506	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-80	5	-1.50	2645966095	500008	44.23	5240	5430	5150	6910	3730	5320	5291.84	2.11	-82699	5700	5510	5320	5130	4940	5605	5225	50	1590	500	3190	10	1	10000000	524	116.44	0.72	12	5.00	45.00	7292.00	6100	20250415	-14.10	3000	20241209	74.67	6100	-14.10	20250415	3115	68.22	20250102	6100	-14.10	20250415	3000	74.67	20241209	2.34	Y	048470	500	50 억	211000	N	N	3428	N	N
71	20250418	110509	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-80	5	-1.50	2479905985	468189	41.41	5240	5430	5150	6910	3730	5320	5296.80	2.11	-79023	5700	5510	5320	5130	4940	5605	5225	50	1590	500	3190	10	1	10000000	524	116.44	0.72	12	4.68	45.00	7292.00	6100	20250415	-14.10	3000	20241209	74.67	6100	-14.10	20250415	3115	68.22	20250102	6100	-14.10	20250415	3000	74.67	20241209	2.34	Y	048470	500	50 억	211000	N	N	3428	N	N
72	20250418	100508	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	-30	5	-0.56	1988119735	374378	33.11	5240	5430	5150	6910	3730	5320	5310.46	2.11	-72956	5700	5510	5320	5130	4940	5605	5225	50	1590	500	3190	10	1	10000000	529	117.56	0.73	12	3.74	45.00	7292.00	6100	20250415	-13.28	3000	20241209	76.33	6100	-13.28	20250415	3115	69.82	20250102	6100	-13.28	20250415	3000	76.33	20241209	2.34	Y	048470	500	50 억	211000	N	N	3428	N	N
73	20250418	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	70	2	1.32	960420100	180110	15.93	5240	5430	5150	6910	3730	5320	5332.42	2.11	-43076	5700	5510	5320	5130	4940	5605	5225	50	1590	500	3190	10	1	10000000	539	119.78	0.74	12	1.80	45.00	7292.00	6100	20250415	-11.64	3000	20241209	79.67	6100	-11.64	20250415	3115	73.03	20250102	6100	-11.64	20250415	3000	79.67	20241209	2.34	Y	048470	500	50 억	211000	N	N	3428	N	N
74	20250417	160505	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	150	2	2.90	5904786710	1104755	53.09	5300	5510	5130	6720	3620	5170	5346.00	0.92	118817	5943	5556	5333	4946	4723	5445	4835	50	1550	500	3100	10	1	10000000	532	118.22	0.73	12	11.05	45.00	7292.00	6100	20250415	-12.79	3000	20241209	77.33	6100	-12.79	20250415	3115	70.79	20250102	6100	-12.79	20250415	3000	77.33	20241209	2.10	Y	048470	500	50 억	92305	N	N	3428	N	N
75	20250417	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	5270	100	2	1.93	5480596580	1024720	49.24	5300	5510	5130	6720	3620	5170	5349.56	0.92	113261	5943	5556	5333	4946	4723	5445	4835	50	1550	500	3100	10	1	10000000	527	117.11	0.72	12	10.25	45.00	7292.00	6100	20250415	-13.61	3000	20241209	75.67	6100	-13.61	20250415	3115	69.18	20250102	6100	-13.61	20250415	3000	75.67	20241209	2.10	Y	048470	500	50 억	92305	N	N	2955	N	N
76	20250417	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	5310	140	2	2.71	5207468555	972944	46.75	5300	5510	5130	6720	3620	5170	5353.55	0.92	101019	5943	5556	5333	4946	4723	5445	4835	50	1550	500	3100	10	1	10000000	531	118.00	0.73	12	9.73	45.00	7292.00	6100	20250415	-12.95	3000	20241209	77.00	6100	-12.95	20250415	3115	70.47	20250102	6100	-12.95	20250415	3000	77.00	20241209	2.10	Y	048470	500	50 억	92305	N	N	2955	N	N
77	20250417	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	180	2	3.48	5019142165	937394	45.05	5300	5510	5130	6720	3620	5170	5355.69	0.92	95893	5943	5556	5333	4946	4723	5445	4835	50	1550	500	3100	10	1	10000000	535	118.89	0.73	12	9.37	45.00	7292.00	6100	20250415	-12.30	3000	20241209	78.33	6100	-12.30	20250415	3115	71.75	20250102	6100	-12.30	20250415	3000	78.33	20241209	2.10	Y	048470	500	50 억	92305	N	N	2955	N	N
78	20250417	120509	57	100.00	KOSDAQ		유통	N	N	N	N	N	5330	160	2	3.09	4692695245	875905	42.09	5300	5510	5130	6720	3620	5170	5358.99	0.92	79111	5943	5556	5333	4946	4723	5445	4835	50	1550	500	3100	10	1	10000000	533	118.44	0.73	12	8.76	45.00	7292.00	6100	20250415	-12.62	3000	20241209	77.67	6100	-12.62	20250415	3115	71.11	20250102	6100	-12.62	20250415	3000	77.67	20241209	2.10	Y	048470	500	50 억	92305	N	N	2955	N	N
79	20250417	110508	57	100.00	KOSDAQ		유통	N	N	N	N	N	5420	250	2	4.84	4373031430	816309	39.23	5300	5510	5130	6720	3620	5170	5358.63	0.92	76998	5943	5556	5333	4946	4723	5445	4835	50	1550	500	3100	10	1	10000000	542	120.44	0.74	12	8.16	45.00	7292.00	6100	20250415	-11.15	3000	20241209	80.67	6100	-11.15	20250415	3115	74.00	20250102	6100	-11.15	20250415	3000	80.67	20241209	2.10	Y	048470	500	50 억	92305	N	N	2955	N	N
80	20250417	100508	57	100.00	KOSDAQ		유통	N	N	N	N	N	5440	270	2	5.22	3467779955	648485	31.16	5300	5510	5130	6720	3620	5170	5349.37	0.92	72057	5943	5556	5333	4946	4723	5445	4835	50	1550	500	3100	10	1	10000000	544	120.89	0.75	12	6.48	45.00	7292.00	6100	20250415	-10.82	3000	20241209	81.33	6100	-10.82	20250415	3115	74.64	20250102	6100	-10.82	20250415	3000	81.33	20241209	2.10	Y	048470	500	50 억	92305	N	N	2955	N	N
81	20250417	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	50	2	0.97	503631110	95445	4.59	5300	5330	5220	6720	3620	5170	5284.75	0.92	-2107	5943	5556	5333	4946	4723	5445	4835	50	1550	500	3100	10	1	10000000	522	116.00	0.72	12	0.95	45.00	7292.00	6100	20250415	-14.43	3000	20241209	74.00	6100	-14.43	20250415	3115	67.58	20250102	6100	-14.43	20250415	3000	74.00	20241209	2.10	Y	048470	500	50 억	92305	N	N	2955	N	N
82	20250416	160502	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-510	5	-8.98	11087337750	2053747	17.66	5380	5720	5110	7380	3980	5680	5398.84	1.55	-62492	6783	6231	5548	4996	4313	6507	5272	50	1700	500	3400	10	1	10000000	517	114.89	0.71	12	20.54	45.00	7292.00	6100	20250415	-15.25	3000	20241209	72.33	6100	-15.25	20250415	3115	65.97	20250102	6100	-15.25	20250415	3000	72.33	20241209	2.32	Y	048470	500	50 억	155418	N	N	2955	N	N
83	20250416	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-470	5	-8.27	10621908910	1963624	16.89	5380	5720	5180	7380	3980	5680	5409.31	1.55	-55730	6783	6231	5548	4996	4313	6507	5272	50	1700	500	3400	10	1	10000000	521	115.78	0.71	12	19.64	45.00	7292.00	6100	20250415	-14.59	3000	20241209	73.67	6100	-14.59	20250415	3115	67.26	20250102	6100	-14.59	20250415	3000	73.67	20241209	2.32	Y	048470	500	50 억	155418	N	N	6188	N	N
84	20250416	140508	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-450	5	-7.92	10056050570	1855488	15.96	5380	5720	5190	7380	3980	5680	5419.60	1.55	-35583	6783	6231	5548	4996	4313	6507	5272	50	1700	500	3400	10	1	10000000	523	116.22	0.72	12	18.55	45.00	7292.00	6100	20250415	-14.26	3000	20241209	74.33	6100	-14.26	20250415	3115	67.90	20250102	6100	-14.26	20250415	3000	74.33	20241209	2.32	Y	048470	500	50 억	155418	N	N	6188	N	N
85	20250416	130507	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	-380	5	-6.69	9436434350	1737348	14.94	5380	5720	5230	7380	3980	5680	5431.49	1.55	-19970	6783	6231	5548	4996	4313	6507	5272	50	1700	500	3400	10	1	10000000	530	117.78	0.73	12	17.37	45.00	7292.00	6100	20250415	-13.11	3000	20241209	76.67	6100	-13.11	20250415	3115	70.14	20250102	6100	-13.11	20250415	3000	76.67	20241209	2.32	Y	048470	500	50 억	155418	N	N	6188	N	N
86	20250416	120509	57	100.00	KOSDAQ		유통	N	N	N	N	N	5300	-380	5	-6.69	9116828870	1677197	14.42	5380	5720	5230	7380	3980	5680	5435.72	1.55	-8711	6783	6231	5548	4996	4313	6507	5272	50	1700	500	3400	10	1	10000000	530	117.78	0.73	12	16.77	45.00	7292.00	6100	20250415	-13.11	3000	20241209	76.67	6100	-13.11	20250415	3115	70.14	20250102	6100	-13.11	20250415	3000	76.67	20241209	2.32	Y	048470	500	50 억	155418	N	N	6188	N	N
87	20250416	110508	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	-390	5	-6.87	8687973305	1596097	13.73	5380	5720	5230	7380	3980	5680	5443.23	1.55	-5922	6783	6231	5548	4996	4313	6507	5272	50	1700	500	3400	10	1	10000000	529	117.56	0.73	12	15.96	45.00	7292.00	6100	20250415	-13.28	3000	20241209	76.33	6100	-13.28	20250415	3115	69.82	20250102	6100	-13.28	20250415	3000	76.33	20241209	2.32	Y	048470	500	50 억	155418	N	N	6188	N	N
88	20250416	100507	57	100.00	KOSDAQ		유통	N	N	N	N	N	5390	-290	5	-5.11	7727353400	1416065	12.18	5380	5720	5230	7380	3980	5680	5456.89	1.55	-8806	6783	6231	5548	4996	4313	6507	5272	50	1700	500	3400	10	1	10000000	539	119.78	0.74	12	14.16	45.00	7292.00	6100	20250415	-11.64	3000	20241209	79.67	6100	-11.64	20250415	3115	73.03	20250102	6100	-11.64	20250415	3000	79.67	20241209	2.32	Y	048470	500	50 억	155418	N	N	6188	N	N
89	20250416	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	-360	5	-6.34	1082581650	202771	1.74	5380	5440	5230	7380	3980	5680	5338.58	1.55	25515	6783	6231	5548	4996	4313	6507	5272	50	1700	500	3400	10	1	10000000	532	118.22	0.73	12	2.03	45.00	7292.00	6100	20250415	-12.79	3000	20241209	77.33	6100	-12.79	20250415	3115	70.79	20250102	6100	-12.79	20250415	3000	77.33	20241209	2.32	Y	048470	500	50 억	155418	N	N	6188	N	N
90	20250415	160502	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5680	980	2	20.85	65076219909	11533612	971.79	5150	6100	4865	6110	3290	4700	5642.28	1.74	-19477	4906	4802	4626	4522	4346	4855	4575	50	1410	500	2820	10	1	10000000	568	126.22	0.78	12	115.34	45.00	7292.00	6100	20250415	-6.89	3000	20241209	89.33	6100	-6.89	20250415	3115	82.34	20250102	6100	-6.89	20250415	3000	89.33	20241209	2.25	Y	048470	500	50 억	174415	N	N	6188	N	N
91	20250415	150506	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5640	940	2	20.00	63318560724	11223895	945.70	5150	6100	4865	6110	3290	4700	5641.41	1.74	-21079	4906	4802	4626	4522	4346	4855	4575	50	1410	500	2820	10	1	10000000	564	125.33	0.77	12	112.24	45.00	7292.00	6100	20250415	-7.54	3000	20241209	88.00	6100	-7.54	20250415	3115	81.06	20250102	6100	-7.54	20250415	3000	88.00	20241209	2.25	Y	048470	500	50 억	174415	N	N	3745	N	N
92	20250415	140507	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5560	860	2	18.30	57090831489	10137320	854.15	5150	6100	4865	6110	3290	4700	5631.75	1.74	-30868	4906	4802	4626	4522	4346	4855	4575	50	1410	500	2820	10	1	10000000	556	123.56	0.76	12	101.37	45.00	7292.00	6100	20250415	-8.85	3000	20241209	85.33	6100	-8.85	20250415	3115	78.49	20250102	6100	-8.85	20250415	3000	85.33	20241209	2.25	Y	048470	500	50 억	174415	N	N	3745	N	N
93	20250415	130507	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5740	1040	2	22.13	53252229144	9460468	797.12	5150	6100	4865	6110	3290	4700	5628.92	1.74	-21058	4906	4802	4626	4522	4346	4855	4575	50	1410	500	2820	10	1	10000000	574	127.56	0.79	12	94.60	45.00	7292.00	6100	20250415	-5.90	3000	20241209	91.33	6100	-5.90	20250415	3115	84.27	20250102	6100	-5.90	20250415	3000	91.33	20241209	2.25	Y	048470	500	50 억	174415	N	N	3745	N	N
94	20250415	120505	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5440	740	2	15.74	45043492614	8027070	676.34	5150	6100	4865	6110	3290	4700	5611.45	1.74	-33594	4906	4802	4626	4522	4346	4855	4575	50	1410	500	2820	10	1	10000000	544	120.89	0.75	12	80.27	45.00	7292.00	6100	20250415	-10.82	3000	20241209	81.33	6100	-10.82	20250415	3115	74.64	20250102	6100	-10.82	20250415	3000	81.33	20241209	2.25	Y	048470	500	50 억	174415	N	N	3745	N	N
95	20250415	110507	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5390	690	2	14.68	42230314929	7512872	633.02	5150	6100	4865	6110	3290	4700	5621.06	1.74	24750	4906	4802	4626	4522	4346	4855	4575	50	1410	500	2820	10	1	10000000	539	119.78	0.74	12	75.13	45.00	7292.00	6100	20250415	-11.64	3000	20241209	79.67	6100	-11.64	20250415	3115	73.03	20250102	6100	-11.64	20250415	3000	79.67	20241209	2.25	Y	048470	500	50 억	174415	N	N	3745	N	N
96	20250415	100506	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5580	880	2	18.72	37546913374	6653576	560.61	5150	6100	4865	6110	3290	4700	5643.12	1.74	53101	4906	4802	4626	4522	4346	4855	4575	50	1410	500	2820	10	1	10000000	558	124.00	0.77	12	66.54	45.00	7292.00	6100	20250415	-8.52	3000	20241209	86.00	6100	-8.52	20250415	3115	79.13	20250102	6100	-8.52	20250415	3000	86.00	20241209	2.25	Y	048470	500	50 억	174415	N	N	3745	N	N
97	20250415	090508	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	320	2	6.81	2668407461	528630	44.54	5150	5170	4905	6110	3290	4700	5047.78	1.74	-7662	4906	4802	4626	4522	4346	4855	4575	50	1410	500	2820	10	1	10000000	502	111.56	0.69	12	5.29	45.00	7292.00	5980	20240604	-16.05	3000	20241209	67.33	5640	-10.99	20250410	3115	61.16	20250102	5980	-16.05	20240604	3000	67.33	20241209	2.25	Y	048470	500	50 억	174415	N	N	3745	N	N
98	20250414	160501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	130	2	2.84	3775277823	816158	93.33	4600	4730	4450	5940	3200	4570	4625.04	1.91	-16740	5016	4792	4666	4442	4316	4730	4380	50	1370	500	2740	5	1	10000000	470	104.44	0.64	12	8.16	45.00	7292.00	5980	20240604	-21.40	3000	20241209	56.67	5640	-16.67	20250410	3115	50.88	20250102	5980	-21.40	20240604	3000	56.67	20241209	1.91	Y	048470	500	50 억	191154	N	N	3745	N	N
99	20250414	150504	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	115	2	2.52	2045727473	446651	51.07	4600	4685	4450	5940	3200	4570	4580.16	1.91	14667	5016	4792	4666	4442	4316	4730	4380	50	1370	500	2740	5	1	10000000	469	104.11	0.64	12	4.47	45.00	7292.00	5980	20240604	-21.66	3000	20241209	56.17	5640	-16.93	20250410	3115	50.40	20250102	5980	-21.66	20240604	3000	56.17	20241209	1.91	Y	048470	500	50 억	191154	N	N	2331	N	N
100	20250414	140504	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	-20	5	-0.44	1625387849	355342	40.63	4600	4665	4450	5940	3200	4570	4574.16	1.91	-2498	5016	4792	4666	4442	4316	4730	4380	50	1370	500	2740	5	1	10000000	455	101.11	0.62	12	3.55	45.00	7292.00	5980	20240604	-23.91	3000	20241209	51.67	5640	-19.33	20250410	3115	46.07	20250102	5980	-23.91	20240604	3000	51.67	20241209	1.91	Y	048470	500	50 억	191154	N	N	2331	N	N
101	20250414	130504	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	-20	5	-0.44	1489251147	325213	37.19	4600	4665	4450	5940	3200	4570	4579.33	1.91	547	5016	4792	4666	4442	4316	4730	4380	50	1370	500	2740	5	1	10000000	455	101.11	0.62	12	3.25	45.00	7292.00	5980	20240604	-23.91	3000	20241209	51.67	5640	-19.33	20250410	3115	46.07	20250102	5980	-23.91	20240604	3000	51.67	20241209	1.91	Y	048470	500	50 억	191154	N	N	2331	N	N
102	20250414	120505	57	100.00	KOSDAQ		유통	N	N	N	N	N	4590	20	2	0.44	1442106287	314886	36.01	4600	4665	4450	5940	3200	4570	4579.79	1.91	-1528	5016	4792	4666	4442	4316	4730	4380	50	1370	500	2740	5	1	10000000	459	102.00	0.63	12	3.15	45.00	7292.00	5980	20240604	-23.24	3000	20241209	53.00	5640	-18.62	20250410	3115	47.35	20250102	5980	-23.24	20240604	3000	53.00	20241209	1.91	Y	048470	500	50 억	191154	N	N	2331	N	N
103	20250414	110502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4555	-15	5	-0.33	1316940012	287433	32.87	4600	4665	4450	5940	3200	4570	4581.75	1.91	-9439	5016	4792	4666	4442	4316	4730	4380	50	1370	500	2740	5	1	10000000	456	101.22	0.62	12	2.87	45.00	7292.00	5980	20240604	-23.83	3000	20241209	51.83	5640	-19.24	20250410	3115	46.23	20250102	5980	-23.83	20240604	3000	51.83	20241209	1.91	Y	048470	500	50 억	191154	N	N	2331	N	N
104	20250414	100504	57	100.00	KOSDAQ		유통	N	N	N	N	N	4580	10	2	0.22	1072400065	233749	26.73	4600	4665	4450	5940	3200	4570	4587.88	1.91	-13128	5016	4792	4666	4442	4316	4730	4380	50	1370	500	2740	5	1	10000000	458	101.78	0.63	12	2.34	45.00	7292.00	5980	20240604	-23.41	3000	20241209	52.67	5640	-18.79	20250410	3115	47.03	20250102	5980	-23.41	20240604	3000	52.67	20241209	1.91	Y	048470	500	50 억	191154	N	N	2331	N	N
105	20250414	090504	57	100.00	KOSDAQ		유통	N	N	N	N	N	4525	-45	5	-0.98	288521221	63357	7.24	4600	4630	4450	5940	3200	4570	4553.73	1.91	-11148	5016	4792	4666	4442	4316	4730	4380	50	1370	500	2740	5	1	10000000	453	100.56	0.62	12	0.63	45.00	7292.00	5980	20240604	-24.33	3000	20241209	50.83	5640	-19.77	20250410	3115	45.26	20250102	5980	-24.33	20240604	3000	50.83	20241209	1.91	Y	048470	500	50 억	191154	N	N	2331	N	N
106	20250411	160459	57	100.00	KOSDAQ		유통	N	N	N	N	N	4570	-355	5	-7.21	3645253231	780890	12.03	4835	4890	4540	6400	3450	4925	4668.06	2.17	-33775	6015	5470	5095	4550	4175	5742	4822	50	1475	500	2950	5	1	10000000	457	101.56	0.63	12	7.81	45.00	7292.00	5980	20240604	-23.58	3000	20241209	52.33	5640	-18.97	20250410	3115	46.71	20250102	5980	-23.58	20240604	3000	52.33	20241209	1.06	Y	048470	500	50 억	216811	N	N	2331	N	N
107	20250411	150502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4585	-340	5	-6.90	3384105983	723624	11.15	4835	4890	4540	6400	3450	4925	4676.59	2.17	-32682	6015	5470	5095	4550	4175	5742	4822	50	1475	500	2950	5	1	10000000	459	101.89	0.63	12	7.24	45.00	7292.00	5980	20240604	-23.33	3000	20241209	52.83	5640	-18.71	20250410	3115	47.19	20250102	5980	-23.33	20240604	3000	52.83	20241209	1.06	Y	048470	500	50 억	216811	N	N	6248	N	N
108	20250411	140502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4600	-325	5	-6.60	3148165173	672107	10.36	4835	4890	4540	6400	3450	4925	4684.01	2.17	-31061	6015	5470	5095	4550	4175	5742	4822	50	1475	500	2950	5	1	10000000	460	102.22	0.63	12	6.72	45.00	7292.00	5980	20240604	-23.08	3000	20241209	53.33	5640	-18.44	20250410	3115	47.67	20250102	5980	-23.08	20240604	3000	53.33	20241209	1.06	Y	048470	500	50 억	216811	N	N	6248	N	N
109	20250411	130503	57	100.00	KOSDAQ		유통	N	N	N	N	N	4575	-350	5	-7.11	2780365747	591570	9.12	4835	4890	4565	6400	3450	4925	4699.96	2.17	-19793	6015	5470	5095	4550	4175	5742	4822	50	1475	500	2950	5	1	10000000	458	101.67	0.63	12	5.92	45.00	7292.00	5980	20240604	-23.49	3000	20241209	52.50	5640	-18.88	20250410	3115	46.87	20250102	5980	-23.49	20240604	3000	52.50	20241209	1.06	Y	048470	500	50 억	216811	N	N	6248	N	N
110	20250411	120503	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-295	5	-5.99	2468662900	523888	8.07	4835	4890	4585	6400	3450	4925	4712.18	2.17	-10978	6015	5470	5095	4550	4175	5742	4822	50	1475	500	2950	5	1	10000000	463	102.89	0.63	12	5.24	45.00	7292.00	5980	20240604	-22.58	3000	20241209	54.33	5640	-17.91	20250410	3115	48.64	20250102	5980	-22.58	20240604	3000	54.33	20241209	1.06	Y	048470	500	50 억	216811	N	N	6248	N	N
111	20250411	110502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4665	-260	5	-5.28	2184708351	462635	7.13	4835	4890	4585	6400	3450	4925	4722.30	2.17	-23456	6015	5470	5095	4550	4175	5742	4822	50	1475	500	2950	5	1	10000000	467	103.67	0.64	12	4.63	45.00	7292.00	5980	20240604	-21.99	3000	20241209	55.50	5640	-17.29	20250410	3115	49.76	20250102	5980	-21.99	20240604	3000	55.50	20241209	1.06	Y	048470	500	50 억	216811	N	N	6248	N	N
112	20250411	100503	57	100.00	KOSDAQ		유통	N	N	N	N	N	4615	-310	5	-6.29	1565862994	331490	5.11	4835	4890	4585	6400	3450	4925	4723.69	2.17	-11341	6015	5470	5095	4550	4175	5742	4822	50	1475	500	2950	5	1	10000000	462	102.56	0.63	12	3.31	45.00	7292.00	5980	20240604	-22.83	3000	20241209	53.83	5640	-18.17	20250410	3115	48.15	20250102	5980	-22.83	20240604	3000	53.83	20241209	1.06	Y	048470	500	50 억	216811	N	N	6248	N	N
113	20250411	090506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4805	-120	5	-2.44	326528861	67721	1.04	4835	4890	4800	6400	3450	4925	4821.61	2.17	-488	6015	5470	5095	4550	4175	5742	4822	50	1475	500	2950	5	1	10000000	481	106.78	0.66	12	0.68	45.00	7292.00	5980	20240604	-19.65	3000	20241209	60.17	5640	-14.80	20250410	3115	54.25	20250102	5980	-19.65	20240604	3000	60.17	20241209	1.06	Y	048470	500	50 억	216811	N	N	6248	N	N
114	20250410	160500	57	100.00	KOSDAQ		유통	N	N	N	N	N	4925	-145	5	-2.86	33073435514	6442118	80.38	4820	5640	4720	6590	3550	5070	5134.63	3.18	-110171	5840	5455	4685	4300	3530	5647	4492	50	1520	500	3040	5	1	10000000	493	109.44	0.68	12	64.42	45.00	7292.00	5980	20240604	-17.64	3000	20241209	64.17	5640	-12.68	20250410	3115	58.11	20250102	5980	-17.64	20240604	3000	64.17	20241209	1.08	Y	048470	500	50 억	317862	N	N	6248	N	N
115	20250410	150502	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	-190	5	-3.75	31932787137	6209677	77.48	4820	5640	4720	6590	3550	5070	5142.62	3.18	-106577	5840	5455	4685	4300	3530	5647	4492	50	1520	500	3040	5	1	10000000	488	108.44	0.67	12	62.10	45.00	7292.00	5980	20240604	-18.39	3000	20241209	62.67	5640	-13.48	20250410	3115	56.66	20250102	5980	-18.39	20240604	3000	62.67	20241209	1.08	Y	048470	500	50 억	317862	N	N	9055	N	N
116	20250410	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4810	-260	5	-5.13	30216641717	5854373	73.05	4820	5640	4720	6590	3550	5070	5161.65	3.18	-83429	5840	5455	4685	4300	3530	5647	4492	50	1520	500	3040	5	1	10000000	481	106.89	0.66	12	58.54	45.00	7292.00	5980	20240604	-19.57	3000	20241209	60.33	5640	-14.72	20250410	3115	54.41	20250102	5980	-19.57	20240604	3000	60.33	20241209	1.08	Y	048470	500	50 억	317862	N	N	9055	N	N
117	20250410	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4895	-175	5	-3.45	29166164911	5637188	70.34	4820	5640	4720	6590	3550	5070	5174.20	3.18	-47388	5840	5455	4685	4300	3530	5647	4492	50	1520	500	3040	5	1	10000000	490	108.78	0.67	12	56.37	45.00	7292.00	5980	20240604	-18.14	3000	20241209	63.17	5640	-13.21	20250410	3115	57.14	20250102	5980	-18.14	20240604	3000	63.17	20241209	1.08	Y	048470	500	50 억	317862	N	N	9055	N	N
118	20250410	120501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	-190	5	-3.75	28417742308	5484454	68.44	4820	5640	4720	6590	3550	5070	5181.86	3.18	-29104	5840	5455	4685	4300	3530	5647	4492	50	1520	500	3040	5	1	10000000	488	108.44	0.67	12	54.84	45.00	7292.00	5980	20240604	-18.39	3000	20241209	62.67	5640	-13.48	20250410	3115	56.66	20250102	5980	-18.39	20240604	3000	62.67	20241209	1.08	Y	048470	500	50 억	317862	N	N	9055	N	N
119	20250410	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	4900	-170	5	-3.35	27169047299	5228491	65.24	4820	5640	4720	6590	3550	5070	5196.76	3.18	-46130	5840	5455	4685	4300	3530	5647	4492	50	1520	500	3040	5	1	10000000	490	108.89	0.67	12	52.28	45.00	7292.00	5980	20240604	-18.06	3000	20241209	63.33	5640	-13.12	20250410	3115	57.30	20250102	5980	-18.06	20240604	3000	63.33	20241209	1.08	Y	048470	500	50 억	317862	Y	N	9055	N	N
120	20250410	100501	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-20	5	-0.39	25593264806	4911974	61.29	4820	5640	4720	6590	3550	5070	5210.88	3.18	-43288	5840	5455	4685	4300	3530	5647	4492	50	1520	500	3040	10	1	10000000	505	112.22	0.69	12	49.12	45.00	7292.00	5980	20240604	-15.55	3000	20241209	68.33	5640	-10.46	20250410	3115	62.12	20250102	5980	-15.55	20240604	3000	68.33	20241209	1.08	Y	048470	500	50 억	317862	N	N	9055	N	N
121	20250410	090503	57	100.00	KOSDAQ		유통	N	N	N	N	N	4885	-185	5	-3.65	3231207246	671238	8.38	4820	4900	4720	6590	3550	5070	4807.05	3.18	35140	5840	5455	4685	4300	3530	5647	4492	50	1520	500	3040	5	1	10000000	489	108.56	0.67	12	6.71	45.00	7292.00	5980	20240604	-18.31	3000	20241209	62.83	5560	-12.14	20250314	3115	56.82	20250102	5980	-18.31	20240604	3000	62.83	20241209	1.08	Y	048470	500	50 억	317862	N	N	9055	N	N
122	20250409	160458	57	100.00	KOSDAQ		유통	N	N	N	N	N	5070	1170	1	30.00	38028619051	8008727	3783.47	4360	5070	3915	5070	2730	3900	4748.34	4.40	-121016	4063	3981	3873	3791	3683	4022	3832	50	1170	500	2340	10	1	10000000	507	112.67	0.70	12	80.09	45.00	7292.00	5980	20240604	-15.22	3000	20241209	69.00	5560	-8.81	20250314	3115	62.76	20250102	5980	-15.22	20240604	3000	69.00	20241209	1.07	Y	048470	500	50 억	439586	N	N	9055	N	N
123	20250409	150405	57	100.00	KOSDAQ		유통	N	N	N	N	N	4815	915	2	23.46	32060790626	6822295	3222.97	4360	5000	3915	5070	2730	3900	4699.43	4.40	-136078	4063	3981	3873	3791	3683	4022	3832	50	1170	500	2340	5	1	10000000	482	107.00	0.66	12	68.22	45.00	7292.00	5980	20240604	-19.48	3000	20241209	60.50	5560	-13.40	20250314	3115	54.57	20250102	5980	-19.48	20240604	3000	60.50	20241209	1.07	Y	048470	500	50 억	439586	N	N	21590	N	N
124	20250409	140456	57	100.00	KOSDAQ		유통	N	N	N	N	N	4765	865	2	22.18	28361369039	6037329	2852.14	4360	5000	3915	5070	2730	3900	4697.69	4.40	-92143	4063	3981	3873	3791	3683	4022	3832	50	1170	500	2340	5	1	10000000	477	105.89	0.65	12	60.37	45.00	7292.00	5980	20240604	-20.32	3000	20241209	58.83	5560	-14.30	20250314	3115	52.97	20250102	5980	-20.32	20240604	3000	58.83	20241209	1.07	Y	048470	500	50 억	439586	N	N	21590	N	N
125	20250409	130455	57	100.00	KOSDAQ		유통	N	N	N	N	N	4740	840	2	21.54	26053558029	5553126	2623.40	4360	5000	3915	5070	2730	3900	4691.71	4.40	-82328	4063	3981	3873	3791	3683	4022	3832	50	1170	500	2340	5	1	10000000	474	105.33	0.65	12	55.53	45.00	7292.00	5980	20240604	-20.74	3000	20241209	58.00	5560	-14.75	20250314	3115	52.17	20250102	5980	-20.74	20240604	3000	58.00	20241209	1.07	Y	048470	500	50 억	439586	N	N	21590	N	N
126	20250409	120456	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	880	2	22.56	21153545367	4528527	2139.36	4360	5000	3915	5070	2730	3900	4671.20	4.40	-101365	4063	3981	3873	3791	3683	4022	3832	50	1170	500	2340	5	1	10000000	478	106.22	0.66	12	45.29	45.00	7292.00	5980	20240604	-20.07	3000	20241209	59.33	5560	-14.03	20250314	3115	53.45	20250102	5980	-20.07	20240604	3000	59.33	20241209	1.07	Y	048470	500	50 억	439586	N	N	21590	N	N
127	20250409	110455	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	85	2	2.18	2011729786	490606	231.77	4360	4400	3915	5070	2730	3900	4100.56	4.40	-58867	4063	3981	3873	3791	3683	4022	3832	50	1170	500	2340	5	1	10000000	399	88.56	0.55	12	4.91	45.00	7292.00	5980	20240604	-33.36	3000	20241209	32.83	5560	-28.33	20250314	3115	27.93	20250102	5980	-33.36	20240604	3000	32.83	20241209	1.07	Y	048470	500	50 억	439586	N	N	21590	N	N
128	20250409	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	3965	65	2	1.67	1635054016	396683	187.40	4360	4400	3915	5070	2730	3900	4121.90	4.40	-47716	4063	3981	3873	3791	3683	4022	3832	50	1170	500	2340	5	1	10000000	397	88.11	0.54	12	3.97	45.00	7292.00	5980	20240604	-33.70	3000	20241209	32.17	5560	-28.69	20250314	3115	27.29	20250102	5980	-33.70	20240604	3000	32.17	20241209	1.07	Y	048470	500	50 억	439586	N	N	21590	N	N
129	20250409	090459	57	100.00	KOSDAQ		유통	N	N	N	N	N	3930	30	2	0.77	643376032	149338	70.55	4360	4400	3930	5070	2730	3900	4308.61	4.40	-10794	4063	3981	3873	3791	3683	4022	3832	50	1170	500	2340	5	1	10000000	393	87.33	0.54	12	1.49	45.00	7292.00	5980	20240604	-34.28	3000	20241209	31.00	5560	-29.32	20250314	3115	26.16	20250102	5980	-34.28	20240604	3000	31.00	20241209	1.07	Y	048470	500	50 억	439586	Y	N	21590	N	N
130	20250408	160452	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	195	2	5.26	808421665	209649	84.10	3800	3955	3765	4815	2595	3705	3856.28	4.43	-3647	3938	3821	3733	3616	3528	3777	3572	50	1110	500	2220	5	1	10000000	390	86.67	0.53	12	2.10	45.00	7292.00	5980	20240604	-34.78	3000	20241209	30.00	5560	-29.86	20250314	3115	25.20	20250102	5980	-34.78	20240604	3000	30.00	20241209	1.38	Y	048470	500	50 억	442962	N	N	21590	N	N
131	20250408	150456	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	175	2	4.72	784372890	203460	81.62	3800	3955	3765	4815	2595	3705	3855.39	4.43	-3562	3938	3821	3733	3616	3528	3777	3572	50	1110	500	2220	5	1	10000000	388	86.22	0.53	12	2.03	45.00	7292.00	5980	20240604	-35.12	3000	20241209	29.33	5560	-30.22	20250314	3115	24.56	20250102	5980	-35.12	20240604	3000	29.33	20241209	1.38	Y	048470	500	50 억	442962	N	N	14795	N	N
132	20250408	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	130	2	3.51	733923570	190359	76.36	3800	3955	3765	4815	2595	3705	3855.71	4.43	-7764	3938	3821	3733	3616	3528	3777	3572	50	1110	500	2220	5	1	10000000	384	85.22	0.53	12	1.90	45.00	7292.00	5980	20240604	-35.87	3000	20241209	27.83	5560	-31.03	20250314	3115	23.11	20250102	5980	-35.87	20240604	3000	27.83	20241209	1.38	Y	048470	500	50 억	442962	N	N	14795	N	N
133	20250408	130454	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	145	2	3.91	611136825	158345	63.52	3800	3955	3765	4815	2595	3705	3859.82	4.43	4313	3938	3821	3733	3616	3528	3777	3572	50	1110	500	2220	5	1	10000000	385	85.56	0.53	12	1.58	45.00	7292.00	5980	20240604	-35.62	3000	20241209	28.33	5560	-30.76	20250314	3115	23.60	20250102	5980	-35.62	20240604	3000	28.33	20241209	1.38	Y	048470	500	50 억	442962	N	N	14795	N	N
134	20250408	120455	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	140	2	3.78	468154860	121583	48.77	3800	3955	3765	4815	2595	3705	3850.86	4.43	25269	3938	3821	3733	3616	3528	3777	3572	50	1110	500	2220	5	1	10000000	385	85.44	0.53	12	1.22	45.00	7292.00	5980	20240604	-35.70	3000	20241209	28.17	5560	-30.85	20250314	3115	23.43	20250102	5980	-35.70	20240604	3000	28.17	20241209	1.38	Y	048470	500	50 억	442962	N	N	14795	N	N
135	20250408	110454	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	195	2	5.26	425993655	110676	44.40	3800	3955	3765	4815	2595	3705	3849.41	4.43	21387	3938	3821	3733	3616	3528	3777	3572	50	1110	500	2220	5	1	10000000	390	86.67	0.53	12	1.11	45.00	7292.00	5980	20240604	-34.78	3000	20241209	30.00	5560	-29.86	20250314	3115	25.20	20250102	5980	-34.78	20240604	3000	30.00	20241209	1.38	Y	048470	500	50 억	442962	N	N	14795	N	N
136	20250408	100454	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	140	2	3.78	341710250	88836	35.64	3800	3955	3765	4815	2595	3705	3847.01	4.43	16497	3938	3821	3733	3616	3528	3777	3572	50	1110	500	2220	5	1	10000000	385	85.44	0.53	12	0.89	45.00	7292.00	5980	20240604	-35.70	3000	20241209	28.17	5560	-30.85	20250314	3115	23.43	20250102	5980	-35.70	20240604	3000	28.17	20241209	1.38	Y	048470	500	50 억	442962	N	N	14795	N	N
137	20250408	090456	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	130	2	3.51	22636410	5952	2.39	3800	3850	3770	4815	2595	3705	3808.37	4.43	1578	3938	3821	3733	3616	3528	3777	3572	50	1110	500	2220	5	1	10000000	384	85.22	0.53	12	0.06	45.00	7292.00	5980	20240604	-35.87	3000	20241209	27.83	5560	-31.03	20250314	3115	23.11	20250102	5980	-35.87	20240604	3000	27.83	20241209	1.38	Y	048470	500	50 억	442962	N	N	14795	N	N
138	20250407	160450	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	-280	5	-7.03	914179228	247083	96.55	3850	3850	3645	5180	2790	3985	3699.88	4.51	-10047	4118	4051	3928	3861	3738	4085	3895	50	1195	500	2390	5	1	10000000	371	82.33	0.51	12	2.47	45.00	7292.00	5980	20240604	-38.04	3000	20241209	23.50	5560	-33.36	20250314	3115	18.94	20250102	5980	-38.04	20240604	3000	23.50	20241209	1.80	Y	048470	500	50 억	450708	N	N	14795	N	N
139	20250407	150453	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	-280	5	-7.03	844449238	228260	89.19	3850	3850	3645	5180	2790	3985	3699.51	4.51	-8207	4118	4051	3928	3861	3738	4085	3895	50	1195	500	2390	5	1	10000000	371	82.33	0.51	12	2.28	45.00	7292.00	5980	20240604	-38.04	3000	20241209	23.50	5560	-33.36	20250314	3115	18.94	20250102	5980	-38.04	20240604	3000	23.50	20241209	1.80	Y	048470	500	50 억	450708	N	N	12240	N	N
140	20250407	140451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3690	-295	5	-7.40	798873533	215975	84.39	3850	3850	3645	5180	2790	3985	3698.92	4.51	-12659	4118	4051	3928	3861	3738	4085	3895	50	1195	500	2390	5	1	10000000	369	82.00	0.51	12	2.16	45.00	7292.00	5980	20240604	-38.29	3000	20241209	23.00	5560	-33.63	20250314	3115	18.46	20250102	5980	-38.29	20240604	3000	23.00	20241209	1.80	Y	048470	500	50 억	450708	N	N	12240	N	N
141	20250407	130450	57	100.00	KOSDAQ		유통	N	N	N	N	N	3715	-270	5	-6.78	752663828	203465	79.50	3850	3850	3645	5180	2790	3985	3699.23	4.51	-8072	4118	4051	3928	3861	3738	4085	3895	50	1195	500	2390	5	1	10000000	372	82.56	0.51	12	2.03	45.00	7292.00	5980	20240604	-37.88	3000	20241209	23.83	5560	-33.18	20250314	3115	19.26	20250102	5980	-37.88	20240604	3000	23.83	20241209	1.80	Y	048470	500	50 억	450708	N	N	12240	N	N
142	20250407	120450	57	100.00	KOSDAQ		유통	N	N	N	N	N	3725	-260	5	-6.52	731845418	197844	77.31	3850	3850	3645	5180	2790	3985	3699.10	4.51	-7821	4118	4051	3928	3861	3738	4085	3895	50	1195	500	2390	5	1	10000000	373	82.78	0.51	12	1.98	45.00	7292.00	5980	20240604	-37.71	3000	20241209	24.17	5560	-33.00	20250314	3115	19.58	20250102	5980	-37.71	20240604	3000	24.17	20241209	1.80	Y	048470	500	50 억	450708	N	N	12240	N	N
143	20250407	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3735	-250	5	-6.27	692985333	187398	73.22	3850	3850	3645	5180	2790	3985	3697.93	4.51	-5034	4118	4051	3928	3861	3738	4085	3895	50	1195	500	2390	5	1	10000000	374	83.00	0.51	12	1.87	45.00	7292.00	5980	20240604	-37.54	3000	20241209	24.50	5560	-32.82	20250314	3115	19.90	20250102	5980	-37.54	20240604	3000	24.50	20241209	1.80	Y	048470	500	50 억	450708	N	N	12240	N	N
144	20250407	100451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	-305	5	-7.65	547109810	147920	57.80	3850	3850	3645	5180	2790	3985	3698.69	4.51	-27592	4118	4051	3928	3861	3738	4085	3895	50	1195	500	2390	5	1	10000000	368	81.78	0.50	12	1.48	45.00	7292.00	5980	20240604	-38.46	3000	20241209	22.67	5560	-33.81	20250314	3115	18.14	20250102	5980	-38.46	20240604	3000	22.67	20241209	1.80	Y	048470	500	50 억	450708	N	N	12240	N	N
145	20250407	090451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	-280	5	-7.03	150028105	39643	15.49	3850	3850	3700	5180	2790	3985	3784.48	4.51	-11228	4118	4051	3928	3861	3738	4085	3895	50	1195	500	2390	5	1	10000000	371	82.33	0.51	12	0.40	45.00	7292.00	5980	20240604	-38.04	3000	20241209	23.50	5560	-33.36	20250314	3115	18.94	20250102	5980	-38.04	20240604	3000	23.50	20241209	1.80	Y	048470	500	50 억	450708	N	N	12240	N	N
146	20250404	160449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	65	2	1.66	980764965	251075	79.59	3860	3995	3805	5090	2745	3920	3906.01	3.94	57391	4140	4030	3900	3790	3660	4085	3845	50	1170	500	2350	5	1	10000000	399	88.56	0.55	12	2.51	45.00	7292.00	5980	20240604	-33.36	3000	20241209	32.83	5560	-28.33	20250314	3115	27.93	20250102	5980	-33.36	20240604	3000	32.83	20241209	1.86	Y	048470	500	50 억	393518	N	N	12240	N	N
147	20250404	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	0	3	0.00	900965825	230965	73.22	3860	3995	3805	5090	2745	3920	3900.88	3.94	52995	4140	4030	3900	3790	3660	4085	3845	50	1170	500	2350	5	1	10000000	392	87.11	0.54	12	2.31	45.00	7292.00	5980	20240604	-34.45	3000	20241209	30.67	5560	-29.50	20250314	3115	25.84	20250102	5980	-34.45	20240604	3000	30.67	20241209	1.86	Y	048470	500	50 억	393518	N	N	6614	N	N
148	20250404	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	-50	5	-1.28	822263745	210726	66.80	3860	3995	3805	5090	2745	3920	3902.05	3.94	40350	4140	4030	3900	3790	3660	4085	3845	50	1170	500	2350	5	1	10000000	387	86.00	0.53	12	2.11	45.00	7292.00	5980	20240604	-35.28	3000	20241209	29.00	5560	-30.40	20250314	3115	24.24	20250102	5980	-35.28	20240604	3000	29.00	20241209	1.86	Y	048470	500	50 억	393518	N	N	6614	N	N
149	20250404	130455	57	100.00	KOSDAQ		유통	N	N	N	N	N	3860	-60	5	-1.53	723467450	185019	58.65	3860	3995	3810	5090	2745	3920	3910.23	3.94	30505	4140	4030	3900	3790	3660	4085	3845	50	1170	500	2350	5	1	10000000	386	85.78	0.53	12	1.85	45.00	7292.00	5980	20240604	-35.45	3000	20241209	28.67	5560	-30.58	20250314	3115	23.92	20250102	5980	-35.45	20240604	3000	28.67	20241209	1.86	Y	048470	500	50 억	393518	N	N	6614	N	N
150	20250404	120450	57	100.00	KOSDAQ		유통	N	N	N	N	N	3825	-95	5	-2.42	630340540	160893	51.00	3860	3995	3810	5090	2745	3920	3917.76	3.94	25733	4140	4030	3900	3790	3660	4085	3845	50	1170	500	2350	5	1	10000000	383	85.00	0.52	12	1.61	45.00	7292.00	5980	20240604	-36.04	3000	20241209	27.50	5560	-31.21	20250314	3115	22.79	20250102	5980	-36.04	20240604	3000	27.50	20241209	1.86	Y	048470	500	50 억	393518	N	N	6614	N	N
151	20250404	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	-20	5	-0.51	352061535	89438	28.35	3860	3995	3860	5090	2745	3920	3936.38	3.94	12271	4140	4030	3900	3790	3660	4085	3845	50	1170	500	2350	5	1	10000000	390	86.67	0.53	12	0.89	45.00	7292.00	5980	20240604	-34.78	3000	20241209	30.00	5560	-29.86	20250314	3115	25.20	20250102	5980	-34.78	20240604	3000	30.00	20241209	1.86	Y	048470	500	50 억	393518	N	N	6614	N	N
152	20250404	100452	57	100.00	KOSDAQ		유통	N	N	N	N	N	3965	45	2	1.15	214626865	54641	17.32	3860	3995	3860	5090	2745	3920	3927.95	3.94	8419	4140	4030	3900	3790	3660	4085	3845	50	1170	500	2350	5	1	10000000	397	88.11	0.54	12	0.55	45.00	7292.00	5980	20240604	-33.70	3000	20241209	32.17	5560	-28.69	20250314	3115	27.29	20250102	5980	-33.70	20240604	3000	32.17	20241209	1.86	Y	048470	500	50 억	393518	N	N	6614	N	N
153	20250404	090454	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	-20	5	-0.51	23528425	6074	1.93	3860	3915	3860	5090	2745	3920	3873.61	3.94	904	4140	4030	3900	3790	3660	4085	3845	50	1170	500	2350	5	1	10000000	390	86.67	0.53	12	0.06	45.00	7292.00	5980	20240604	-34.78	3000	20241209	30.00	5560	-29.86	20250314	3115	25.20	20250102	5980	-34.78	20240604	3000	30.00	20241209	1.86	Y	048470	500	50 억	393518	N	N	6614	N	N
154	20250403	160445	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	-5	5	-0.13	1228244678	313866	152.29	3820	4010	3770	5100	2750	3925	3913.28	3.43	50879	4198	4061	3963	3826	3728	4012	3777	50	1175	500	2350	5	1	10000000	392	87.11	0.54	12	3.14	45.00	7292.00	5980	20240604	-34.45	3000	20241209	30.67	5560	-29.50	20250314	3115	25.84	20250102	5980	-34.45	20240604	3000	30.67	20241209	1.88	Y	048470	500	50 억	342800	N	N	6614	N	N
155	20250403	150449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3885	-40	5	-1.02	1065297108	271997	131.97	3820	4010	3770	5100	2750	3925	3916.58	3.43	37080	4198	4061	3963	3826	3728	4012	3777	50	1175	500	2350	5	1	10000000	389	86.33	0.53	12	2.72	45.00	7292.00	5980	20240604	-35.03	3000	20241209	29.50	5560	-30.13	20250314	3115	24.72	20250102	5980	-35.03	20240604	3000	29.50	20241209	1.88	Y	048470	500	50 억	342800	N	N	7	N	N
156	20250403	140449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3915	-10	5	-0.25	989941228	252642	122.58	3820	4010	3770	5100	2750	3925	3918.36	3.43	28799	4198	4061	3963	3826	3728	4012	3777	50	1175	500	2350	5	1	10000000	392	87.00	0.54	12	2.53	45.00	7292.00	5980	20240604	-34.53	3000	20241209	30.50	5560	-29.59	20250314	3115	25.68	20250102	5980	-34.53	20240604	3000	30.50	20241209	1.88	Y	048470	500	50 억	342800	N	N	7	N	N
157	20250403	130449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	-25	5	-0.64	912467813	232873	112.99	3820	4010	3770	5100	2750	3925	3918.31	3.43	26412	4198	4061	3963	3826	3728	4012	3777	50	1175	500	2350	5	1	10000000	390	86.67	0.53	12	2.33	45.00	7292.00	5980	20240604	-34.78	3000	20241209	30.00	5560	-29.86	20250314	3115	25.20	20250102	5980	-34.78	20240604	3000	30.00	20241209	1.88	Y	048470	500	50 억	342800	N	N	7	N	N
158	20250403	120448	57	100.00	KOSDAQ		유통	N	N	N	N	N	3885	-40	5	-1.02	838496938	213727	103.70	3820	4010	3770	5100	2750	3925	3923.21	3.43	24377	4198	4061	3963	3826	3728	4012	3777	50	1175	500	2350	5	1	10000000	389	86.33	0.53	12	2.14	45.00	7292.00	5980	20240604	-35.03	3000	20241209	29.50	5560	-30.13	20250314	3115	24.72	20250102	5980	-35.03	20240604	3000	29.50	20241209	1.88	Y	048470	500	50 억	342800	N	N	7	N	N
159	20250403	110449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3950	25	2	0.64	648244763	165057	80.08	3820	4010	3770	5100	2750	3925	3927.40	3.43	21230	4198	4061	3963	3826	3728	4012	3777	50	1175	500	2350	5	1	10000000	395	87.78	0.54	12	1.65	45.00	7292.00	5980	20240604	-33.95	3000	20241209	31.67	5560	-28.96	20250314	3115	26.81	20250102	5980	-33.95	20240604	3000	31.67	20241209	1.88	Y	048470	500	50 억	342800	N	N	7	N	N
160	20250403	100449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	-25	5	-0.64	379117033	96479	46.81	3820	4010	3770	5100	2750	3925	3929.53	3.43	30274	4198	4061	3963	3826	3728	4012	3777	50	1175	500	2350	5	1	10000000	390	86.67	0.53	12	0.96	45.00	7292.00	5980	20240604	-34.78	3000	20241209	30.00	5560	-29.86	20250314	3115	25.20	20250102	5980	-34.78	20240604	3000	30.00	20241209	1.88	Y	048470	500	50 억	342800	N	N	7	N	N
161	20250403	090451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	-75	5	-1.91	27213975	7168	3.48	3820	3850	3770	5100	2750	3925	3796.59	3.43	290	4198	4061	3963	3826	3728	4012	3777	50	1175	500	2350	5	1	10000000	385	85.56	0.53	12	0.07	45.00	7292.00	5980	20240604	-35.62	3000	20241209	28.33	5560	-30.76	20250314	3115	23.60	20250102	5980	-35.62	20240604	3000	28.33	20241209	1.88	Y	048470	500	50 억	342800	N	N	7	N	N
162	20250402	160439	57	100.00	KOSDAQ		유통	N	N	N	N	N	3925	-190	5	-4.62	808252688	204059	58.34	4100	4100	3865	5340	2885	4115	3961.05	3.74	-32325	4308	4211	4033	3936	3758	4260	3985	50	1225	500	2460	5	1	10000000	393	87.22	0.54	12	2.04	45.00	7292.00	5980	20240604	-34.36	3000	20241209	30.83	5560	-29.41	20250314	3115	26.00	20250102	5980	-34.36	20240604	3000	30.83	20241209	2.00	Y	048470	500	50 억	374478	N	N	7	N	N
163	20250402	150440	57	100.00	KOSDAQ		유통	N	N	N	N	N	3875	-240	5	-5.83	749252223	188984	54.03	4100	4100	3865	5340	2885	4115	3964.63	3.74	-39603	4308	4211	4033	3936	3758	4260	3985	50	1225	500	2460	5	1	10000000	388	86.11	0.53	12	1.89	45.00	7292.00	5980	20240604	-35.20	3000	20241209	29.17	5560	-30.31	20250314	3115	24.40	20250102	5980	-35.20	20240604	3000	29.17	20241209	2.00	Y	048470	500	50 억	374478	N	N	0	N	N
164	20250402	140441	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	-180	5	-4.37	635237873	159771	45.68	4100	4100	3915	5340	2885	4115	3975.93	3.74	-47509	4308	4211	4033	3936	3758	4260	3985	50	1225	500	2460	5	1	10000000	394	87.44	0.54	12	1.60	45.00	7292.00	5980	20240604	-34.20	3000	20241209	31.17	5560	-29.23	20250314	3115	26.32	20250102	5980	-34.20	20240604	3000	31.17	20241209	2.00	Y	048470	500	50 억	374478	N	N	0	N	N
165	20250402	130441	57	100.00	KOSDAQ		유통	N	N	N	N	N	3975	-140	5	-3.40	591615703	148689	42.51	4100	4100	3915	5340	2885	4115	3978.88	3.74	-45271	4308	4211	4033	3936	3758	4260	3985	50	1225	500	2460	5	1	10000000	398	88.33	0.55	12	1.49	45.00	7292.00	5980	20240604	-33.53	3000	20241209	32.50	5560	-28.51	20250314	3115	27.61	20250102	5980	-33.53	20240604	3000	32.50	20241209	2.00	Y	048470	500	50 억	374478	N	N	0	N	N
166	20250402	120442	57	100.00	KOSDAQ		유통	N	N	N	N	N	3950	-165	5	-4.01	454313138	113891	32.56	4100	4100	3940	5340	2885	4115	3989.02	3.74	-36091	4308	4211	4033	3936	3758	4260	3985	50	1225	500	2460	5	1	10000000	395	87.78	0.54	12	1.14	45.00	7292.00	5980	20240604	-33.95	3000	20241209	31.67	5560	-28.96	20250314	3115	26.81	20250102	5980	-33.95	20240604	3000	31.67	20241209	2.00	Y	048470	500	50 억	374478	N	N	0	N	N
167	20250402	110440	57	100.00	KOSDAQ		유통	N	N	N	N	N	3995	-120	5	-2.92	365769178	91583	26.18	4100	4100	3940	5340	2885	4115	3993.85	3.74	-21380	4308	4211	4033	3936	3758	4260	3985	50	1225	500	2460	5	1	10000000	400	88.78	0.55	12	0.92	45.00	7292.00	5980	20240604	-33.19	3000	20241209	33.17	5560	-28.15	20250314	3115	28.25	20250102	5980	-33.19	20240604	3000	33.17	20241209	2.00	Y	048470	500	50 억	374478	N	N	0	N	N
168	20250402	100440	57	100.00	KOSDAQ		유통	N	N	N	N	N	3965	-150	5	-3.65	228320588	57018	16.30	4100	4100	3950	5340	2885	4115	4004.36	3.74	-21390	4308	4211	4033	3936	3758	4260	3985	50	1225	500	2460	5	1	10000000	397	88.11	0.54	12	0.57	45.00	7292.00	5980	20240604	-33.70	3000	20241209	32.17	5560	-28.69	20250314	3115	27.29	20250102	5980	-33.70	20240604	3000	32.17	20241209	2.00	Y	048470	500	50 억	374478	N	N	0	N	N
169	20250402	090443	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	-40	5	-0.97	23039615	5705	1.63	4100	4100	3990	5340	2885	4115	4038.48	3.74	691	4308	4211	4033	3936	3758	4260	3985	50	1225	500	2460	5	1	10000000	408	90.56	0.56	12	0.06	45.00	7292.00	5980	20240604	-31.86	3000	20241209	35.83	5560	-26.71	20250314	3115	30.82	20250102	5980	-31.86	20240604	3000	35.83	20241209	2.00	Y	048470	500	50 억	374478	N	N	0	N	N
170	20250401	160443	57	100.00	KOSDAQ		유통	N	N	N	N	N	4115	210	2	5.38	1385679807	346029	124.01	3910	4130	3855	5070	2735	3905	4002.88	3.11	62867	4215	4060	3940	3785	3665	4000	3725	50	1165	500	2340	5	1	10000000	412	91.44	0.56	12	3.46	45.00	7292.00	5980	20240604	-31.19	3000	20241209	37.17	5560	-25.99	20250314	3115	32.10	20250102	5980	-31.19	20240604	3000	37.17	20241209	1.42	Y	048470	500	50 억	311466	N	N	338	N	N
171	20250401	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	140	2	3.59	1150229917	288567	103.42	3910	4080	3855	5070	2735	3905	3986.01	3.11	46385	4215	4060	3940	3785	3665	4000	3725	50	1165	500	2340	5	1	10000000	405	89.89	0.55	12	2.89	45.00	7292.00	5980	20240604	-32.36	3000	20241209	34.83	5560	-27.25	20250314	3115	29.86	20250102	5980	-32.36	20240604	3000	34.83	20241209	1.42	Y	048470	500	50 억	311466	N	N	338	N	N
172	20250401	140443	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	165	2	4.23	1024262648	257521	92.29	3910	4080	3855	5070	2735	3905	3977.39	3.11	38716	4215	4060	3940	3785	3665	4000	3725	50	1165	500	2340	5	1	10000000	407	90.44	0.56	12	2.58	45.00	7292.00	5980	20240604	-31.94	3000	20241209	35.67	5560	-26.80	20250314	3115	30.66	20250102	5980	-31.94	20240604	3000	35.67	20241209	1.42	Y	048470	500	50 억	311466	N	N	338	N	N
173	20250401	130444	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	145	2	3.71	885791113	223365	80.05	3910	4065	3855	5070	2735	3905	3965.67	3.11	35195	4215	4060	3940	3785	3665	4000	3725	50	1165	500	2340	5	1	10000000	405	90.00	0.56	12	2.23	45.00	7292.00	5980	20240604	-32.27	3000	20241209	35.00	5560	-27.16	20250314	3115	30.02	20250102	5980	-32.27	20240604	3000	35.00	20241209	1.42	Y	048470	500	50 억	311466	N	N	338	N	N
174	20250401	120444	57	100.00	KOSDAQ		유통	N	N	N	N	N	3990	85	2	2.18	801727421	202430	72.55	3910	4065	3855	5070	2735	3905	3960.52	3.11	30542	4215	4060	3940	3785	3665	4000	3725	50	1165	500	2340	5	1	10000000	399	88.67	0.55	12	2.02	45.00	7292.00	5980	20240604	-33.28	3000	20241209	33.00	5560	-28.24	20250314	3115	28.09	20250102	5980	-33.28	20240604	3000	33.00	20241209	1.42	Y	048470	500	50 억	311466	N	N	338	N	N
175	20250401	110441	57	100.00	KOSDAQ		유통	N	N	N	N	N	3950	45	2	1.15	436746461	111130	39.83	3910	4000	3855	5070	2735	3905	3930.05	3.11	20948	4215	4060	3940	3785	3665	4000	3725	50	1165	500	2340	5	1	10000000	395	87.78	0.54	12	1.11	45.00	7292.00	5980	20240604	-33.95	3000	20241209	31.67	5560	-28.96	20250314	3115	26.81	20250102	5980	-33.95	20240604	3000	31.67	20241209	1.42	Y	048470	500	50 억	311466	N	N	338	N	N
176	20250401	100436	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	-25	5	-0.64	261597346	66745	23.92	3910	3995	3855	5070	2735	3905	3919.35	3.11	4735	4215	4060	3940	3785	3665	4000	3725	50	1165	500	2340	5	1	10000000	388	86.22	0.53	12	0.67	45.00	7292.00	5980	20240604	-35.12	3000	20241209	29.33	5560	-30.22	20250314	3115	24.56	20250102	5980	-35.12	20240604	3000	29.33	20241209	1.42	Y	048470	500	50 억	311466	N	N	338	N	N
177	20250401	090438	57	100.00	KOSDAQ		유통	N	N	N	N	N	3925	20	2	0.51	34303665	8726	3.13	3910	3995	3910	5070	2735	3905	3931.20	3.11	-2202	4215	4060	3940	3785	3665	4000	3725	50	1165	500	2340	5	1	10000000	393	87.22	0.54	12	0.09	45.00	7292.00	5980	20240604	-34.36	3000	20241209	30.83	5560	-29.41	20250314	3115	26.00	20250102	5980	-34.36	20240604	3000	30.83	20241209	1.42	Y	048470	500	50 억	311466	N	N	338	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History