KissMeData/048550/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1470	39	2	2.73	583519798	398567	244.83	1431	1477	1431	1860	1002	1431	1464.04	3.08	23263	1462	1446	1438	1422	1414	1442	1418	484	429	500	1050	1	1	96714620	1422	-10.07	1.69	12	0.41	-146.00	872.00	2400	20240510	-38.75	1244	20250409	18.17	1706	-13.83	20250220	1244	18.17	20250409	2400	-38.75	20240510	1244	18.17	20250409	1.84	Y	048550	500	483 억	2978935	N	N	13121	N	N
3	20250430	150520	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1470	39	2	2.73	551383405	376703	231.40	1431	1477	1431	1860	1002	1431	1463.71	3.08	23546	1462	1446	1438	1422	1414	1442	1418	484	429	500	1050	1	1	96714620	1422	-10.07	1.69	12	0.39	-146.00	872.00	2400	20240510	-38.75	1244	20250409	18.17	1706	-13.83	20250220	1244	18.17	20250409	2400	-38.75	20240510	1244	18.17	20250409	1.84	Y	048550	500	483 억	2978935	N	N	3468	N	N
4	20250430	140521	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1474	43	2	3.00	489277810	334392	205.41	1431	1477	1431	1860	1002	1431	1463.19	3.08	27728	1462	1446	1438	1422	1414	1442	1418	484	429	500	1050	1	1	96714620	1426	-10.10	1.69	12	0.35	-146.00	872.00	2400	20240510	-38.58	1244	20250409	18.49	1706	-13.60	20250220	1244	18.49	20250409	2400	-38.58	20240510	1244	18.49	20250409	1.84	Y	048550	500	483 억	2978935	N	N	3468	N	N
5	20250430	130521	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1469	38	2	2.66	417970761	285953	175.65	1431	1477	1431	1860	1002	1431	1461.68	3.08	23974	1462	1446	1438	1422	1414	1442	1418	484	429	500	1050	1	1	96714620	1421	-10.06	1.68	12	0.30	-146.00	872.00	2400	20240510	-38.79	1244	20250409	18.09	1706	-13.89	20250220	1244	18.09	20250409	2400	-38.79	20240510	1244	18.09	20250409	1.84	Y	048550	500	483 억	2978935	N	N	3468	N	N
6	20250430	120523	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1459	28	2	1.96	369798213	253108	155.48	1431	1477	1431	1860	1002	1431	1461.03	3.08	24259	1462	1446	1438	1422	1414	1442	1418	484	429	500	1050	1	1	96714620	1411	-9.99	1.67	12	0.26	-146.00	872.00	2400	20240510	-39.21	1244	20250409	17.28	1706	-14.48	20250220	1244	17.28	20250409	2400	-39.21	20240510	1244	17.28	20250409	1.84	Y	048550	500	483 억	2978935	N	N	3468	N	N
7	20250430	110520	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1469	38	2	2.66	318509686	218038	133.93	1431	1477	1431	1860	1002	1431	1460.80	3.08	29400	1462	1446	1438	1422	1414	1442	1418	484	429	500	1050	1	1	96714620	1421	-10.06	1.68	12	0.23	-146.00	872.00	2400	20240510	-38.79	1244	20250409	18.09	1706	-13.89	20250220	1244	18.09	20250409	2400	-38.79	20240510	1244	18.09	20250409	1.84	Y	048550	500	483 억	2978935	N	N	3468	N	N
8	20250430	100523	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1468	37	2	2.59	153668659	105736	64.95	1431	1473	1431	1860	1002	1431	1453.32	3.08	34124	1462	1446	1438	1422	1414	1442	1418	484	429	500	1050	1	1	96714620	1420	-10.05	1.68	12	0.11	-146.00	872.00	2400	20240510	-38.83	1244	20250409	18.01	1706	-13.95	20250220	1244	18.01	20250409	2400	-38.83	20240510	1244	18.01	20250409	1.84	Y	048550	500	483 억	2978935	N	N	3468	N	N
9	20250430	090523	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1451	20	2	1.40	28117973	19577	12.03	1431	1456	1431	1860	1002	1431	1436.28	3.08	9519	1462	1446	1438	1422	1414	1442	1418	484	429	500	1050	1	1	96714620	1403	-9.94	1.66	12	0.02	-146.00	872.00	2400	20240510	-39.54	1244	20250409	16.64	1706	-14.95	20250220	1244	16.64	20250409	2400	-39.54	20240510	1244	16.64	20250409	1.84	Y	048550	500	483 억	2978935	N	N	3468	N	N
10	20250429	160516	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1431	6	2	0.42	232627654	161430	88.42	1447	1454	1430	1852	998	1425	1441.04	2.61	51017	1461	1442	1431	1412	1401	1437	1407	484	427	500	1050	1	1	96714620	1384	-9.80	1.64	12	0.17	-146.00	872.00	2400	20240510	-40.38	1244	20250409	15.03	1706	-16.12	20250220	1244	15.03	20250409	2400	-40.38	20240510	1244	15.03	20250409	1.95	Y	048550	500	483 억	2528626	N	N	3468	N	N
11	20250429	150519	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1445	20	2	1.40	186453936	129237	70.78	1447	1454	1430	1852	998	1425	1442.73	2.61	37462	1461	1442	1431	1412	1401	1437	1407	484	427	500	1050	1	1	96714620	1398	-9.90	1.66	12	0.13	-146.00	872.00	2400	20240510	-39.79	1244	20250409	16.16	1706	-15.30	20250220	1244	16.16	20250409	2400	-39.79	20240510	1244	16.16	20250409	1.95	Y	048550	500	483 억	2528626	N	N	3970	N	N
12	20250429	140519	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1444	19	2	1.33	127957706	88744	48.61	1447	1454	1430	1852	998	1425	1441.87	2.61	21019	1461	1442	1431	1412	1401	1437	1407	484	427	500	1050	1	1	96714620	1397	-9.89	1.66	12	0.09	-146.00	872.00	2400	20240510	-39.83	1244	20250409	16.08	1706	-15.36	20250220	1244	16.08	20250409	2400	-39.83	20240510	1244	16.08	20250409	1.95	Y	048550	500	483 억	2528626	N	N	3970	N	N
13	20250429	130520	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1441	16	2	1.12	109302759	75822	41.53	1447	1454	1430	1852	998	1425	1441.57	2.61	25476	1461	1442	1431	1412	1401	1437	1407	484	427	500	1050	1	1	96714620	1394	-9.87	1.65	12	0.08	-146.00	872.00	2400	20240510	-39.96	1244	20250409	15.84	1706	-15.53	20250220	1244	15.84	20250409	2400	-39.96	20240510	1244	15.84	20250409	1.95	Y	048550	500	483 억	2528626	N	N	3970	N	N
14	20250429	120519	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1445	20	2	1.40	103690170	71927	39.40	1447	1454	1430	1852	998	1425	1441.60	2.61	24170	1461	1442	1431	1412	1401	1437	1407	484	427	500	1050	1	1	96714620	1398	-9.90	1.66	12	0.07	-146.00	872.00	2400	20240510	-39.79	1244	20250409	16.16	1706	-15.30	20250220	1244	16.16	20250409	2400	-39.79	20240510	1244	16.16	20250409	1.95	Y	048550	500	483 억	2528626	N	N	3970	N	N
15	20250429	110519	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1443	18	2	1.26	89984057	62423	34.19	1447	1454	1430	1852	998	1425	1441.52	2.61	18270	1461	1442	1431	1412	1401	1437	1407	484	427	500	1050	1	1	96714620	1396	-9.88	1.65	12	0.06	-146.00	872.00	2400	20240510	-39.88	1244	20250409	16.00	1706	-15.42	20250220	1244	16.00	20250409	2400	-39.88	20240510	1244	16.00	20250409	1.95	Y	048550	500	483 억	2528626	N	N	3970	N	N
16	20250429	100521	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1438	13	2	0.91	56579692	39276	21.51	1447	1454	1430	1852	998	1425	1440.57	2.61	10003	1461	1442	1431	1412	1401	1437	1407	484	427	500	1050	1	1	96714620	1391	-9.85	1.65	12	0.04	-146.00	872.00	2400	20240510	-40.08	1244	20250409	15.59	1706	-15.71	20250220	1244	15.59	20250409	2400	-40.08	20240510	1244	15.59	20250409	1.95	Y	048550	500	483 억	2528626	N	N	3970	N	N
17	20250429	090520	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1432	7	2	0.49	439466	304	0.17	1447	1447	1430	1852	998	1425	1445.61	2.61	-8	1461	1442	1431	1412	1401	1437	1407	484	427	500	1050	1	1	96714620	1385	-9.81	1.64	12	0.00	-146.00	872.00	2400	20240510	-40.33	1244	20250409	15.11	1706	-16.06	20250220	1244	15.11	20250409	2400	-40.33	20240510	1244	15.11	20250409	1.95	Y	048550	500	483 억	2528626	N	N	3970	N	N
18	20250428	160515	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1425	-15	5	-1.04	260760265	181598	46.44	1446	1450	1420	1872	1008	1440	1435.92	2.61	879	1467	1453	1442	1428	1417	1460	1435	484	432	500	1060	1	1	96714620	1378	-9.76	1.63	12	0.19	-146.00	872.00	2400	20240510	-40.62	1244	20250409	14.55	1706	-16.47	20250220	1244	14.55	20250409	2400	-40.62	20240510	1244	14.55	20250409	1.99	Y	048550	500	483 억	2526916	N	N	3970	N	N
19	20250428	150518	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1428	-12	5	-0.83	255873573	178168	45.56	1446	1450	1420	1872	1008	1440	1436.14	2.61	1834	1467	1453	1442	1428	1417	1460	1435	484	432	500	1060	1	1	96714620	1381	-9.78	1.64	12	0.18	-146.00	872.00	2400	20240510	-40.50	1244	20250409	14.79	1706	-16.30	20250220	1244	14.79	20250409	2400	-40.50	20240510	1244	14.79	20250409	1.99	Y	048550	500	483 억	2526916	N	N	14864	N	N
20	20250428	140517	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1433	-7	5	-0.49	203157532	141243	36.12	1446	1450	1430	1872	1008	1440	1438.35	2.61	10722	1467	1453	1442	1428	1417	1460	1435	484	432	500	1060	1	1	96714620	1386	-9.82	1.64	12	0.15	-146.00	872.00	2400	20240510	-40.29	1244	20250409	15.19	1706	-16.00	20250220	1244	15.19	20250409	2400	-40.29	20240510	1244	15.19	20250409	1.99	Y	048550	500	483 억	2526916	N	N	14864	N	N
21	20250428	130518	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1434	-6	5	-0.42	193374831	134426	34.38	1446	1450	1430	1872	1008	1440	1438.52	2.61	12339	1467	1453	1442	1428	1417	1460	1435	484	432	500	1060	1	1	96714620	1387	-9.82	1.64	12	0.14	-146.00	872.00	2400	20240510	-40.25	1244	20250409	15.27	1706	-15.94	20250220	1244	15.27	20250409	2400	-40.25	20240510	1244	15.27	20250409	1.99	Y	048550	500	483 억	2526916	N	N	14864	N	N
22	20250428	120517	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1440	0	3	0.00	120408643	83561	21.37	1446	1450	1430	1872	1008	1440	1440.97	2.61	14065	1467	1453	1442	1428	1417	1460	1435	484	432	500	1060	1	1	96714620	1393	-9.86	1.65	12	0.09	-146.00	872.00	2400	20240510	-40.00	1244	20250409	15.76	1706	-15.59	20250220	1244	15.76	20250409	2400	-40.00	20240510	1244	15.76	20250409	1.99	Y	048550	500	483 억	2526916	N	N	14864	N	N
23	20250428	110517	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1444	4	2	0.28	90396975	62725	16.04	1446	1450	1430	1872	1008	1440	1441.16	2.61	2189	1467	1453	1442	1428	1417	1460	1435	484	432	500	1060	1	1	96714620	1397	-9.89	1.66	12	0.06	-146.00	872.00	2400	20240510	-39.83	1244	20250409	16.08	1706	-15.36	20250220	1244	16.08	20250409	2400	-39.83	20240510	1244	16.08	20250409	1.99	Y	048550	500	483 억	2526916	N	N	14864	N	N
24	20250428	100516	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1445	5	2	0.35	71140924	49398	12.63	1446	1446	1430	1872	1008	1440	1440.16	2.61	-970	1467	1453	1442	1428	1417	1460	1435	484	432	500	1060	1	1	96714620	1398	-9.90	1.66	12	0.05	-146.00	872.00	2400	20240510	-39.79	1244	20250409	16.16	1706	-15.30	20250220	1244	16.16	20250409	2400	-39.79	20240510	1244	16.16	20250409	1.99	Y	048550	500	483 억	2526916	N	N	14864	N	N
25	20250428	090518	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1437	-3	5	-0.21	18566977	12878	3.29	1446	1446	1430	1872	1008	1440	1441.76	2.61	-4040	1467	1453	1442	1428	1417	1460	1435	484	432	500	1060	1	1	96714620	1390	-9.84	1.65	12	0.01	-146.00	872.00	2400	20240510	-40.12	1244	20250409	15.51	1706	-15.77	20250220	1244	15.51	20250409	2400	-40.12	20240510	1244	15.51	20250409	1.99	Y	048550	500	483 억	2526916	N	N	14864	N	N
26	20250425	160515	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1440	1	2	0.07	562094681	390286	456.01	1439	1456	1431	1870	1008	1439	1440.21	2.45	129450	1452	1445	1436	1429	1420	1449	1433	484	431	500	1060	1	1	96714620	1393	-9.86	1.65	12	0.40	-146.00	872.00	2400	20240510	-40.00	1244	20250409	15.76	1706	-15.59	20250220	1244	15.76	20250409	2400	-40.00	20240510	1244	15.76	20250409	1.93	Y	048550	500	483 억	2370560	N	N	14864	N	N
27	20250425	150518	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1440	1	2	0.07	543116387	377117	440.62	1439	1456	1431	1870	1008	1439	1440.18	2.45	130788	1452	1445	1436	1429	1420	1449	1433	484	431	500	1060	1	1	96714620	1393	-9.86	1.65	12	0.39	-146.00	872.00	2400	20240510	-40.00	1244	20250409	15.76	1706	-15.59	20250220	1244	15.76	20250409	2400	-40.00	20240510	1244	15.76	20250409	1.93	Y	048550	500	483 억	2370560	N	N	1018	N	N
28	20250425	140518	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1443	4	2	0.28	502873658	349158	407.95	1439	1456	1431	1870	1008	1439	1440.25	2.45	119336	1452	1445	1436	1429	1420	1449	1433	484	431	500	1060	1	1	96714620	1396	-9.88	1.65	12	0.36	-146.00	872.00	2400	20240510	-39.88	1244	20250409	16.00	1706	-15.42	20250220	1244	16.00	20250409	2400	-39.88	20240510	1244	16.00	20250409	1.93	Y	048550	500	483 억	2370560	N	N	1018	N	N
29	20250425	130520	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1456	17	2	1.18	394342436	273996	320.13	1439	1456	1431	1870	1008	1439	1439.23	2.45	83715	1452	1445	1436	1429	1420	1449	1433	484	431	500	1060	1	1	96714620	1408	-9.97	1.67	12	0.28	-146.00	872.00	2400	20240510	-39.33	1244	20250409	17.04	1706	-14.65	20250220	1244	17.04	20250409	2400	-39.33	20240510	1244	17.04	20250409	1.93	Y	048550	500	483 억	2370560	N	N	1018	N	N
30	20250425	120517	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1439	0	3	0.00	324653523	225810	263.83	1439	1451	1431	1870	1008	1439	1437.73	2.45	79048	1452	1445	1436	1429	1420	1449	1433	484	431	500	1060	1	1	96714620	1392	-9.86	1.65	12	0.23	-146.00	872.00	2400	20240510	-40.04	1244	20250409	15.68	1706	-15.65	20250220	1244	15.68	20250409	2400	-40.04	20240510	1244	15.68	20250409	1.93	Y	048550	500	483 억	2370560	N	N	1018	N	N
31	20250425	110518	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1437	-2	5	-0.14	210334681	146309	170.95	1439	1451	1431	1870	1008	1439	1437.61	2.45	43249	1452	1445	1436	1429	1420	1449	1433	484	431	500	1060	1	1	96714620	1390	-9.84	1.65	12	0.15	-146.00	872.00	2400	20240510	-40.12	1244	20250409	15.51	1706	-15.77	20250220	1244	15.51	20250409	2400	-40.12	20240510	1244	15.51	20250409	1.93	Y	048550	500	483 억	2370560	N	N	1018	N	N
32	20250425	100517	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1437	-2	5	-0.14	54888162	38239	44.68	1439	1440	1431	1870	1008	1439	1435.40	2.45	192	1452	1445	1436	1429	1420	1449	1433	484	431	500	1060	1	1	96714620	1390	-9.84	1.65	12	0.04	-146.00	872.00	2400	20240510	-40.12	1244	20250409	15.51	1706	-15.77	20250220	1244	15.51	20250409	2400	-40.12	20240510	1244	15.51	20250409	1.93	Y	048550	500	483 억	2370560	N	N	1018	N	N
33	20250425	090519	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1437	-2	5	-0.14	23549023	16411	19.17	1439	1439	1431	1870	1008	1439	1434.95	2.45	10631	1452	1445	1436	1429	1420	1449	1433	484	431	500	1060	1	1	96714620	1390	-9.84	1.65	12	0.02	-146.00	872.00	2400	20240510	-40.12	1244	20250409	15.51	1706	-15.77	20250220	1244	15.51	20250409	2400	-40.12	20240510	1244	15.51	20250409	1.93	Y	048550	500	483 억	2370560	N	N	1018	N	N
34	20250424	160509	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1439	1	2	0.07	122140836	85151	42.35	1438	1443	1427	1869	1007	1438	1434.40	2.45	-2281	1469	1453	1434	1418	1399	1461	1426	484	431	500	1060	1	1	96714620	1392	-9.86	1.65	12	0.09	-146.00	872.00	2400	20240510	-40.04	1244	20250409	15.68	1706	-15.65	20250220	1244	15.68	20250409	2400	-40.04	20240510	1244	15.68	20250409	2.01	Y	048550	500	483 억	2372469	N	N	1018	N	N
35	20250424	150516	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1434	-4	5	-0.28	102194733	71252	35.43	1438	1443	1427	1869	1007	1438	1434.27	2.45	131	1469	1453	1434	1418	1399	1461	1426	484	431	500	1060	1	1	96714620	1387	-9.82	1.64	12	0.07	-146.00	872.00	2400	20240510	-40.25	1244	20250409	15.27	1706	-15.94	20250220	1244	15.27	20250409	2400	-40.25	20240510	1244	15.27	20250409	2.01	Y	048550	500	483 억	2372469	N	N	4645	N	N
36	20250424	140516	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1430	-8	5	-0.56	87197619	60777	30.23	1438	1443	1427	1869	1007	1438	1434.71	2.45	4174	1469	1453	1434	1418	1399	1461	1426	484	431	500	1060	1	1	96714620	1383	-9.79	1.64	12	0.06	-146.00	872.00	2400	20240510	-40.42	1244	20250409	14.95	1706	-16.18	20250220	1244	14.95	20250409	2400	-40.42	20240510	1244	14.95	20250409	2.01	Y	048550	500	483 억	2372469	N	N	4645	N	N
37	20250424	130516	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1433	-5	5	-0.35	79028042	55066	27.39	1438	1443	1427	1869	1007	1438	1435.15	2.45	6010	1469	1453	1434	1418	1399	1461	1426	484	431	500	1060	1	1	96714620	1386	-9.82	1.64	12	0.06	-146.00	872.00	2400	20240510	-40.29	1244	20250409	15.19	1706	-16.00	20250220	1244	15.19	20250409	2400	-40.29	20240510	1244	15.19	20250409	2.01	Y	048550	500	483 억	2372469	N	N	4645	N	N
38	20250424	120516	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1433	-5	5	-0.35	57090121	39759	19.77	1438	1443	1427	1869	1007	1438	1435.90	2.45	3376	1469	1453	1434	1418	1399	1461	1426	484	431	500	1060	1	1	96714620	1386	-9.82	1.64	12	0.04	-146.00	872.00	2400	20240510	-40.29	1244	20250409	15.19	1706	-16.00	20250220	1244	15.19	20250409	2400	-40.29	20240510	1244	15.19	20250409	2.01	Y	048550	500	483 억	2372469	N	N	4645	N	N
39	20250424	110516	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1434	-4	5	-0.28	40217541	27983	13.92	1438	1443	1427	1869	1007	1438	1437.21	2.45	2916	1469	1453	1434	1418	1399	1461	1426	484	431	500	1060	1	1	96714620	1387	-9.82	1.64	12	0.03	-146.00	872.00	2400	20240510	-40.25	1244	20250409	15.27	1706	-15.94	20250220	1244	15.27	20250409	2400	-40.25	20240510	1244	15.27	20250409	2.01	Y	048550	500	483 억	2372469	N	N	4645	N	N
40	20250424	100515	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1437	-1	5	-0.07	32703315	22747	11.31	1438	1443	1427	1869	1007	1438	1437.70	2.45	2925	1469	1453	1434	1418	1399	1461	1426	484	431	500	1060	1	1	96714620	1390	-9.84	1.65	12	0.02	-146.00	872.00	2400	20240510	-40.12	1244	20250409	15.51	1706	-15.77	20250220	1244	15.51	20250409	2400	-40.12	20240510	1244	15.51	20250409	2.01	Y	048550	500	483 억	2372469	N	N	4645	N	N
41	20250424	090518	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1442	4	2	0.28	16804535	11661	5.80	1438	1443	1437	1869	1007	1438	1441.09	2.45	2708	1469	1453	1434	1418	1399	1461	1426	484	431	500	1060	1	1	96714620	1395	-9.88	1.65	12	0.01	-146.00	872.00	2400	20240510	-39.92	1244	20250409	15.92	1706	-15.47	20250220	1244	15.92	20250409	2400	-39.92	20240510	1244	15.92	20250409	2.01	Y	048550	500	483 억	2372469	N	N	4645	N	N
42	20250423	160505	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1438	10	2	0.70	284546097	199155	179.34	1437	1450	1415	1856	1000	1428	1428.76	3.02	-4639	1453	1440	1425	1412	1397	1433	1405	484	428	500	1050	1	1	96714620	1391	-9.85	1.65	12	0.21	-146.00	872.00	2400	20240510	-40.08	1244	20250409	15.59	1706	-15.71	20250220	1244	15.59	20250409	2400	-40.08	20240510	1244	15.59	20250409	2.02	Y	048550	500	483 억	2918149	N	N	4645	N	N
43	20250423	150515	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1436	8	2	0.56	252052104	176543	158.98	1437	1450	1415	1856	1000	1428	1427.71	3.02	-2370	1453	1440	1425	1412	1397	1433	1405	484	428	500	1050	1	1	96714620	1389	-9.84	1.65	12	0.18	-146.00	872.00	2400	20240510	-40.17	1244	20250409	15.43	1706	-15.83	20250220	1244	15.43	20250409	2400	-40.17	20240510	1244	15.43	20250409	2.02	Y	048550	500	483 억	2918149	N	N	3896	N	N
44	20250423	140515	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1429	1	2	0.07	220275651	154336	138.98	1437	1450	1415	1856	1000	1428	1427.25	3.02	-1738	1453	1440	1425	1412	1397	1433	1405	484	428	500	1050	1	1	96714620	1382	-9.79	1.64	12	0.16	-146.00	872.00	2400	20240510	-40.46	1244	20250409	14.87	1706	-16.24	20250220	1244	14.87	20250409	2400	-40.46	20240510	1244	14.87	20250409	2.02	Y	048550	500	483 억	2918149	N	N	3896	N	N
45	20250423	130512	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1415	-13	5	-0.91	147499796	103614	93.31	1437	1440	1415	1856	1000	1428	1423.55	3.02	10253	1453	1440	1425	1412	1397	1433	1405	484	428	500	1050	1	1	96714620	1369	-9.69	1.62	12	0.11	-146.00	872.00	2400	20240510	-41.04	1244	20250409	13.75	1706	-17.06	20250220	1244	13.75	20250409	2400	-41.04	20240510	1244	13.75	20250409	2.02	Y	048550	500	483 억	2918149	N	N	3896	N	N
46	20250423	120515	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1428	0	3	0.00	96816138	67913	61.16	1437	1440	1418	1856	1000	1428	1425.59	3.02	-4224	1453	1440	1425	1412	1397	1433	1405	484	428	500	1050	1	1	96714620	1381	-9.78	1.64	12	0.07	-146.00	872.00	2400	20240510	-40.50	1244	20250409	14.79	1706	-16.30	20250220	1244	14.79	20250409	2400	-40.50	20240510	1244	14.79	20250409	2.02	Y	048550	500	483 억	2918149	N	N	3896	N	N
47	20250423	110515	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1429	1	2	0.07	88547259	62107	55.93	1437	1440	1418	1856	1000	1428	1425.72	3.02	-8313	1453	1440	1425	1412	1397	1433	1405	484	428	500	1050	1	1	96714620	1382	-9.79	1.64	12	0.06	-146.00	872.00	2400	20240510	-40.46	1244	20250409	14.87	1706	-16.24	20250220	1244	14.87	20250409	2400	-40.46	20240510	1244	14.87	20250409	2.02	Y	048550	500	483 억	2918149	N	N	3896	N	N
48	20250423	100517	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1432	4	2	0.28	49059841	34396	30.97	1437	1440	1418	1856	1000	1428	1426.32	3.02	-12012	1453	1440	1425	1412	1397	1433	1405	484	428	500	1050	1	1	96714620	1385	-9.81	1.64	12	0.04	-146.00	872.00	2400	20240510	-40.33	1244	20250409	15.11	1706	-16.06	20250220	1244	15.11	20250409	2400	-40.33	20240510	1244	15.11	20250409	2.02	Y	048550	500	483 억	2918149	N	N	3896	N	N
49	20250423	090519	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1434	6	2	0.42	6627608	4616	4.16	1437	1440	1428	1856	1000	1428	1435.79	3.02	-3831	1453	1440	1425	1412	1397	1433	1405	484	428	500	1050	1	1	96714620	1387	-9.82	1.64	12	0.00	-146.00	872.00	2400	20240510	-40.25	1244	20250409	15.27	1706	-15.94	20250220	1244	15.27	20250409	2400	-40.25	20240510	1244	15.27	20250409	2.02	Y	048550	500	483 억	2918149	N	N	3896	N	N
50	20250422	160504	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1428	2	2	0.14	152489192	107254	84.40	1438	1438	1410	1853	999	1426	1421.73	3.01	11551	1460	1443	1431	1414	1402	1437	1408	484	427	500	1050	1	1	96714620	1381	-9.78	1.64	12	0.11	-146.00	872.00	2400	20240510	-40.50	1244	20250409	14.79	1706	-16.30	20250220	1244	14.79	20250409	2400	-40.50	20240510	1244	14.79	20250409	2.07	Y	048550	500	483 억	2906598	N	N	3896	N	N
51	20250422	150513	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1423	-3	5	-0.21	124348659	87451	68.82	1438	1438	1410	1853	999	1426	1421.92	3.01	6706	1460	1443	1431	1414	1402	1437	1408	484	427	500	1050	1	1	96714620	1376	-9.75	1.63	12	0.09	-146.00	872.00	2400	20240510	-40.71	1244	20250409	14.39	1706	-16.59	20250220	1244	14.39	20250409	2400	-40.71	20240510	1244	14.39	20250409	2.07	Y	048550	500	483 억	2906598	N	N	4237	N	N
52	20250422	140513	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1424	-2	5	-0.14	88008731	61903	48.71	1438	1438	1410	1853	999	1426	1421.72	3.01	-443	1460	1443	1431	1414	1402	1437	1408	484	427	500	1050	1	1	96714620	1377	-9.75	1.63	12	0.06	-146.00	872.00	2400	20240510	-40.67	1244	20250409	14.47	1706	-16.53	20250220	1244	14.47	20250409	2400	-40.67	20240510	1244	14.47	20250409	2.07	Y	048550	500	483 억	2906598	N	N	4237	N	N
53	20250422	130511	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1424	-2	5	-0.14	77066048	54206	42.66	1438	1438	1410	1853	999	1426	1421.73	3.01	-1624	1460	1443	1431	1414	1402	1437	1408	484	427	500	1050	1	1	96714620	1377	-9.75	1.63	12	0.06	-146.00	872.00	2400	20240510	-40.67	1244	20250409	14.47	1706	-16.53	20250220	1244	14.47	20250409	2400	-40.67	20240510	1244	14.47	20250409	2.07	Y	048550	500	483 억	2906598	N	N	4237	N	N
54	20250422	120512	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1421	-5	5	-0.35	50702244	35639	28.04	1438	1438	1417	1853	999	1426	1422.66	3.01	-2212	1460	1443	1431	1414	1402	1437	1408	484	427	500	1050	1	1	96714620	1374	-9.73	1.63	12	0.04	-146.00	872.00	2400	20240510	-40.79	1244	20250409	14.23	1706	-16.71	20250220	1244	14.23	20250409	2400	-40.79	20240510	1244	14.23	20250409	2.07	Y	048550	500	483 억	2906598	N	N	4237	N	N
55	20250422	110512	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1425	-1	5	-0.07	42074877	29560	23.26	1438	1438	1417	1853	999	1426	1423.37	3.01	-922	1460	1443	1431	1414	1402	1437	1408	484	427	500	1050	1	1	96714620	1378	-9.76	1.63	12	0.03	-146.00	872.00	2400	20240510	-40.62	1244	20250409	14.55	1706	-16.47	20250220	1244	14.55	20250409	2400	-40.62	20240510	1244	14.55	20250409	2.07	Y	048550	500	483 억	2906598	N	N	4237	N	N
56	20250422	100512	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1425	-1	5	-0.07	34512589	24245	19.08	1438	1438	1417	1853	999	1426	1423.49	3.01	-1286	1460	1443	1431	1414	1402	1437	1408	484	427	500	1050	1	1	96714620	1378	-9.76	1.63	12	0.03	-146.00	872.00	2400	20240510	-40.62	1244	20250409	14.55	1706	-16.47	20250220	1244	14.55	20250409	2400	-40.62	20240510	1244	14.55	20250409	2.07	Y	048550	500	483 억	2906598	N	N	4237	N	N
57	20250422	090513	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1425	-1	5	-0.07	547887	382	0.30	1438	1438	1425	1853	999	1426	1434.26	3.01	61	1460	1443	1431	1414	1402	1437	1408	484	427	500	1050	1	1	96714620	1378	-9.76	1.63	12	0.00	-146.00	872.00	2400	20240510	-40.62	1244	20250409	14.55	1706	-16.47	20250220	1244	14.55	20250409	2400	-40.62	20240510	1244	14.55	20250409	2.07	Y	048550	500	483 억	2906598	N	N	4237	N	N
58	20250421	160502	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1426	-7	5	-0.49	180584396	126413	48.52	1433	1448	1419	1862	1004	1433	1428.53	3.00	2688	1476	1454	1432	1410	1388	1443	1399	484	429	500	1060	1	1	96714620	1379	-9.77	1.64	12	0.13	-146.00	872.00	2400	20240510	-40.58	1244	20250409	14.63	1706	-16.41	20250220	1244	14.63	20250409	2400	-40.58	20240510	1244	14.63	20250409	2.12	Y	048550	500	483 억	2903761	N	N	4237	N	N
59	20250421	150510	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1426	-7	5	-0.49	172706669	120894	46.40	1433	1448	1419	1862	1004	1433	1428.58	3.00	3476	1476	1454	1432	1410	1388	1443	1399	484	429	500	1060	1	1	96714620	1379	-9.77	1.64	12	0.13	-146.00	872.00	2400	20240510	-40.58	1244	20250409	14.63	1706	-16.41	20250220	1244	14.63	20250409	2400	-40.58	20240510	1244	14.63	20250409	2.12	Y	048550	500	483 억	2903761	N	N	5184	N	N
60	20250421	140511	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1428	-5	5	-0.35	121456643	84876	32.58	1433	1448	1420	1862	1004	1433	1430.99	3.00	3917	1476	1454	1432	1410	1388	1443	1399	484	429	500	1060	1	1	96714620	1381	-9.78	1.64	12	0.09	-146.00	872.00	2400	20240510	-40.50	1244	20250409	14.79	1706	-16.30	20250220	1244	14.79	20250409	2400	-40.50	20240510	1244	14.79	20250409	2.12	Y	048550	500	483 억	2903761	N	N	5184	N	N
61	20250421	130511	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1428	-5	5	-0.35	102140567	71334	27.38	1433	1448	1420	1862	1004	1433	1431.86	3.00	8704	1476	1454	1432	1410	1388	1443	1399	484	429	500	1060	1	1	96714620	1381	-9.78	1.64	12	0.07	-146.00	872.00	2400	20240510	-40.50	1244	20250409	14.79	1706	-16.30	20250220	1244	14.79	20250409	2400	-40.50	20240510	1244	14.79	20250409	2.12	Y	048550	500	483 억	2903761	N	N	5184	N	N
62	20250421	120510	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1437	4	2	0.28	96334474	67255	25.82	1433	1448	1424	1862	1004	1433	1432.38	3.00	8869	1476	1454	1432	1410	1388	1443	1399	484	429	500	1060	1	1	96714620	1390	-9.84	1.65	12	0.07	-146.00	872.00	2400	20240510	-40.12	1244	20250409	15.51	1706	-15.77	20250220	1244	15.51	20250409	2400	-40.12	20240510	1244	15.51	20250409	2.12	Y	048550	500	483 억	2903761	N	N	5184	N	N
63	20250421	110511	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1435	2	2	0.14	79188859	55238	21.20	1433	1448	1425	1862	1004	1433	1433.59	3.00	11513	1476	1454	1432	1410	1388	1443	1399	484	429	500	1060	1	1	96714620	1388	-9.83	1.65	12	0.06	-146.00	872.00	2400	20240510	-40.21	1244	20250409	15.35	1706	-15.89	20250220	1244	15.35	20250409	2400	-40.21	20240510	1244	15.35	20250409	2.12	Y	048550	500	483 억	2903761	N	N	5184	N	N
64	20250421	100506	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1438	5	2	0.35	45799489	31878	12.24	1433	1448	1431	1862	1004	1433	1436.71	3.00	682	1476	1454	1432	1410	1388	1443	1399	484	429	500	1060	1	1	96714620	1391	-9.85	1.65	12	0.03	-146.00	872.00	2400	20240510	-40.08	1244	20250409	15.59	1706	-15.71	20250220	1244	15.59	20250409	2400	-40.08	20240510	1244	15.59	20250409	2.12	Y	048550	500	483 억	2903761	N	N	5184	N	N
65	20250421	090522	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1440	7	2	0.49	1189357	829	0.32	1433	1440	1432	1862	1004	1433	1434.69	3.00	36	1476	1454	1432	1410	1388	1443	1399	484	429	500	1060	1	1	96714620	1393	-9.86	1.65	12	0.00	-146.00	872.00	2400	20240510	-40.00	1244	20250409	15.76	1706	-15.59	20250220	1244	15.76	20250409	2400	-40.00	20240510	1244	15.76	20250409	2.12	Y	048550	500	483 억	2903761	N	N	5184	N	N
66	20250418	160502	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1433	8	2	0.56	373323910	260107	71.61	1448	1454	1410	1852	998	1425	1435.27	2.97	29371	1491	1457	1426	1392	1361	1475	1410	484	427	500	1050	1	1	96714620	1386	-9.82	1.64	12	0.27	-146.00	872.00	2400	20240510	-40.29	1244	20250409	15.19	1706	-16.00	20250220	1244	15.19	20250409	2400	-40.29	20240510	1244	15.19	20250409	2.13	Y	048550	500	483 억	2874194	N	N	5184	N	N
67	20250418	150507	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1432	7	2	0.49	316761480	220680	60.76	1448	1454	1410	1852	998	1425	1435.39	2.97	16920	1491	1457	1426	1392	1361	1475	1410	484	427	500	1050	1	1	96714620	1385	-9.81	1.64	12	0.23	-146.00	872.00	2400	20240510	-40.33	1244	20250409	15.11	1706	-16.06	20250220	1244	15.11	20250409	2400	-40.33	20240510	1244	15.11	20250409	2.13	Y	048550	500	483 억	2874194	N	N	6570	N	N
68	20250418	140510	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1436	11	2	0.77	273800450	190549	52.46	1448	1454	1415	1852	998	1425	1436.90	2.97	11748	1491	1457	1426	1392	1361	1475	1410	484	427	500	1050	1	1	96714620	1389	-9.84	1.65	12	0.20	-146.00	872.00	2400	20240510	-40.17	1244	20250409	15.43	1706	-15.83	20250220	1244	15.43	20250409	2400	-40.17	20240510	1244	15.43	20250409	2.13	Y	048550	500	483 억	2874194	N	N	6570	N	N
69	20250418	130509	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1430	5	2	0.35	261355823	181879	50.07	1448	1454	1415	1852	998	1425	1436.98	2.97	10428	1491	1457	1426	1392	1361	1475	1410	484	427	500	1050	1	1	96714620	1383	-9.79	1.64	12	0.19	-146.00	872.00	2400	20240510	-40.42	1244	20250409	14.95	1706	-16.18	20250220	1244	14.95	20250409	2400	-40.42	20240510	1244	14.95	20250409	2.13	Y	048550	500	483 억	2874194	N	N	6570	N	N
70	20250418	120507	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1430	5	2	0.35	213451768	148250	40.81	1448	1454	1415	1852	998	1425	1439.81	2.97	-3736	1491	1457	1426	1392	1361	1475	1410	484	427	500	1050	1	1	96714620	1383	-9.79	1.64	12	0.15	-146.00	872.00	2400	20240510	-40.42	1244	20250409	14.95	1706	-16.18	20250220	1244	14.95	20250409	2400	-40.42	20240510	1244	14.95	20250409	2.13	Y	048550	500	483 억	2874194	N	N	6570	N	N
71	20250418	110510	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1436	11	2	0.77	192611762	133709	36.81	1448	1454	1415	1852	998	1425	1440.53	2.97	8695	1491	1457	1426	1392	1361	1475	1410	484	427	500	1050	1	1	96714620	1389	-9.84	1.65	12	0.14	-146.00	872.00	2400	20240510	-40.17	1244	20250409	15.43	1706	-15.83	20250220	1244	15.43	20250409	2400	-40.17	20240510	1244	15.43	20250409	2.13	Y	048550	500	483 억	2874194	N	N	6570	N	N
72	20250418	100509	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1443	18	2	1.26	154452829	107109	29.49	1448	1454	1415	1852	998	1425	1442.02	2.97	7342	1491	1457	1426	1392	1361	1475	1410	484	427	500	1050	1	1	96714620	1396	-9.88	1.65	12	0.11	-146.00	872.00	2400	20240510	-39.88	1244	20250409	16.00	1706	-15.42	20250220	1244	16.00	20250409	2400	-39.88	20240510	1244	16.00	20250409	2.13	Y	048550	500	483 억	2874194	N	N	6570	N	N
73	20250418	090512	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1429	4	2	0.28	8164408	5699	1.57	1448	1448	1426	1852	998	1425	1432.60	2.97	-2121	1491	1457	1426	1392	1361	1475	1410	484	427	500	1050	1	1	96714620	1382	-9.79	1.64	12	0.01	-146.00	872.00	2400	20240510	-40.46	1244	20250409	14.87	1706	-16.24	20250220	1244	14.87	20250409	2400	-40.46	20240510	1244	14.87	20250409	2.13	Y	048550	500	483 억	2874194	N	N	6570	N	N
74	20250417	160505	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1425	39	2	2.81	516178289	362088	221.22	1409	1460	1395	1801	971	1386	1425.56	2.90	73124	1424	1404	1395	1375	1366	1400	1371	484	415	500	1020	1	1	96714620	1378	-9.76	1.63	12	0.37	-146.00	872.00	2400	20240510	-40.62	1244	20250409	14.55	1706	-16.47	20250220	1244	14.55	20250409	2400	-40.62	20240510	1244	14.55	20250409	2.14	Y	048550	500	483 억	2801885	N	N	6570	N	N
75	20250417	150509	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1429	43	2	3.10	488501543	342669	209.36	1409	1460	1395	1801	971	1386	1425.58	2.90	61500	1424	1404	1395	1375	1366	1400	1371	484	415	500	1020	1	1	96714620	1382	-9.79	1.64	12	0.35	-146.00	872.00	2400	20240510	-40.46	1244	20250409	14.87	1706	-16.24	20250220	1244	14.87	20250409	2400	-40.46	20240510	1244	14.87	20250409	2.14	Y	048550	500	483 억	2801885	N	N	9611	N	N
76	20250417	140512	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1423	37	2	2.67	428958467	300919	183.85	1409	1460	1395	1801	971	1386	1425.49	2.90	45369	1424	1404	1395	1375	1366	1400	1371	484	415	500	1020	1	1	96714620	1376	-9.75	1.63	12	0.31	-146.00	872.00	2400	20240510	-40.71	1244	20250409	14.39	1706	-16.59	20250220	1244	14.39	20250409	2400	-40.71	20240510	1244	14.39	20250409	2.14	Y	048550	500	483 억	2801885	N	N	9611	N	N
77	20250417	130511	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1419	33	2	2.38	405019070	284063	173.55	1409	1460	1395	1801	971	1386	1425.81	2.90	35117	1424	1404	1395	1375	1366	1400	1371	484	415	500	1020	1	1	96714620	1372	-9.72	1.63	12	0.29	-146.00	872.00	2400	20240510	-40.88	1244	20250409	14.07	1706	-16.82	20250220	1244	14.07	20250409	2400	-40.88	20240510	1244	14.07	20250409	2.14	Y	048550	500	483 억	2801885	N	N	9611	N	N
78	20250417	120509	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1423	37	2	2.67	130928689	92572	56.56	1409	1428	1395	1801	971	1386	1414.34	2.90	33233	1424	1404	1395	1375	1366	1400	1371	484	415	500	1020	1	1	96714620	1376	-9.75	1.63	12	0.10	-146.00	872.00	2400	20240510	-40.71	1244	20250409	14.39	1706	-16.59	20250220	1244	14.39	20250409	2400	-40.71	20240510	1244	14.39	20250409	2.14	Y	048550	500	483 억	2801885	N	N	9611	N	N
79	20250417	110509	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1418	32	2	2.31	93228564	66050	40.35	1409	1421	1395	1801	971	1386	1411.48	2.90	27017	1424	1404	1395	1375	1366	1400	1371	484	415	500	1020	1	1	96714620	1371	-9.71	1.63	12	0.07	-146.00	872.00	2400	20240510	-40.92	1244	20250409	13.99	1706	-16.88	20250220	1244	13.99	20250409	2400	-40.92	20240510	1244	13.99	20250409	2.14	Y	048550	500	483 억	2801885	N	N	9611	N	N
80	20250417	100509	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1408	22	2	1.59	47537629	33720	20.60	1409	1416	1395	1801	971	1386	1409.78	2.90	15065	1424	1404	1395	1375	1366	1400	1371	484	415	500	1020	1	1	96714620	1362	-9.64	1.61	12	0.03	-146.00	872.00	2400	20240510	-41.33	1244	20250409	13.18	1706	-17.47	20250220	1244	13.18	20250409	2400	-41.33	20240510	1244	13.18	20250409	2.14	Y	048550	500	483 억	2801885	N	N	9611	N	N
81	20250417	090511	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1408	22	2	1.59	1003154	712	0.44	1409	1409	1408	1801	971	1386	1408.92	2.90	0	1424	1404	1395	1375	1366	1400	1371	484	415	500	1020	1	1	96714620	1362	-9.64	1.61	12	0.00	-146.00	872.00	2400	20240510	-41.33	1244	20250409	13.18	1706	-17.47	20250220	1244	13.18	20250409	2400	-41.33	20240510	1244	13.18	20250409	2.14	Y	048550	500	483 억	2801885	N	N	9611	N	N
82	20250416	160503	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1386	-20	5	-1.42	228986510	163313	45.07	1406	1415	1386	1827	985	1406	1402.14	2.88	13715	1448	1426	1409	1387	1370	1438	1399	484	421	500	1040	1	1	96714620	1340	-9.49	1.59	12	0.17	-146.00	872.00	2400	20240510	-42.25	1244	20250409	11.41	1706	-18.76	20250220	1244	11.41	20250409	2400	-42.25	20240510	1244	11.41	20250409	2.14	Y	048550	500	483 억	2788195	N	N	9611	N	N
83	20250416	150510	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1390	-16	5	-1.14	201574694	143584	39.63	1406	1415	1386	1827	985	1406	1403.88	2.88	2749	1448	1426	1409	1387	1370	1438	1399	484	421	500	1040	1	1	96714620	1344	-9.52	1.59	12	0.15	-146.00	872.00	2400	20240510	-42.08	1244	20250409	11.74	1706	-18.52	20250220	1244	11.74	20250409	2400	-42.08	20240510	1244	11.74	20250409	2.14	Y	048550	500	483 억	2788195	N	N	10327	N	N
84	20250416	140508	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	-6	5	-0.43	151094391	107362	29.63	1406	1415	1398	1827	985	1406	1407.34	2.88	10038	1448	1426	1409	1387	1370	1438	1399	484	421	500	1040	1	1	96714620	1354	-9.59	1.61	12	0.11	-146.00	872.00	2400	20240510	-41.67	1244	20250409	12.54	1706	-17.94	20250220	1244	12.54	20250409	2400	-41.67	20240510	1244	12.54	20250409	2.14	Y	048550	500	483 억	2788195	N	N	10327	N	N
85	20250416	130508	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1412	6	2	0.43	123097834	87448	24.14	1406	1415	1398	1827	985	1406	1407.67	2.88	11223	1448	1426	1409	1387	1370	1438	1399	484	421	500	1040	1	1	96714620	1366	-9.67	1.62	12	0.09	-146.00	872.00	2400	20240510	-41.17	1244	20250409	13.50	1706	-17.23	20250220	1244	13.50	20250409	2400	-41.17	20240510	1244	13.50	20250409	2.14	Y	048550	500	483 억	2788195	N	N	10327	N	N
86	20250416	120509	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1410	4	2	0.28	101302349	72001	19.87	1406	1415	1398	1827	985	1406	1406.96	2.88	7706	1448	1426	1409	1387	1370	1438	1399	484	421	500	1040	1	1	96714620	1364	-9.66	1.62	12	0.07	-146.00	872.00	2400	20240510	-41.25	1244	20250409	13.34	1706	-17.35	20250220	1244	13.34	20250409	2400	-41.25	20240510	1244	13.34	20250409	2.14	Y	048550	500	483 억	2788195	N	N	10327	N	N
87	20250416	110508	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1410	4	2	0.28	78948011	56167	15.50	1406	1415	1398	1827	985	1406	1405.59	2.88	11161	1448	1426	1409	1387	1370	1438	1399	484	421	500	1040	1	1	96714620	1364	-9.66	1.62	12	0.06	-146.00	872.00	2400	20240510	-41.25	1244	20250409	13.34	1706	-17.35	20250220	1244	13.34	20250409	2400	-41.25	20240510	1244	13.34	20250409	2.14	Y	048550	500	483 억	2788195	N	N	10327	N	N
88	20250416	100507	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1414	8	2	0.57	34027318	24234	6.69	1406	1415	1398	1827	985	1406	1404.11	2.88	-2461	1448	1426	1409	1387	1370	1438	1399	484	421	500	1040	1	1	96714620	1368	-9.68	1.62	12	0.03	-146.00	872.00	2400	20240510	-41.08	1244	20250409	13.67	1706	-17.12	20250220	1244	13.67	20250409	2400	-41.08	20240510	1244	13.67	20250409	2.14	Y	048550	500	483 억	2788195	N	N	10327	N	N
89	20250416	090512	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1398	-8	5	-0.57	1828640	1304	0.36	1406	1406	1398	1827	985	1406	1402.33	2.88	3	1448	1426	1409	1387	1370	1438	1399	484	421	500	1040	1	1	96714620	1352	-9.58	1.60	12	0.00	-146.00	872.00	2400	20240510	-41.75	1244	20250409	12.38	1706	-18.05	20250220	1244	12.38	20250409	2400	-41.75	20240510	1244	12.38	20250409	2.14	Y	048550	500	483 억	2788195	N	N	10327	N	N
90	20250415	160502	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1406	7	2	0.50	499857303	354901	99.53	1399	1431	1392	1818	980	1399	1408.44	2.86	19361	1449	1424	1403	1378	1357	1413	1367	484	419	500	1030	1	1	96714620	1360	-9.63	1.61	12	0.37	-146.00	872.00	2400	20240510	-41.42	1244	20250409	13.02	1706	-17.58	20250220	1244	13.02	20250409	2400	-41.42	20240510	1244	13.02	20250409	2.10	Y	048550	500	483 억	2767967	N	N	10327	N	N
91	20250415	150507	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1409	10	2	0.71	477953374	339271	95.14	1399	1431	1392	1818	980	1399	1408.77	2.86	16196	1449	1424	1403	1378	1357	1413	1367	484	419	500	1030	1	1	96714620	1363	-9.65	1.62	12	0.35	-146.00	872.00	2400	20240510	-41.29	1244	20250409	13.26	1706	-17.41	20250220	1244	13.26	20250409	2400	-41.29	20240510	1244	13.26	20250409	2.10	Y	048550	500	483 억	2767967	N	N	6966	N	N
92	20250415	140507	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1408	9	2	0.64	451340984	320335	89.83	1399	1431	1392	1818	980	1399	1408.97	2.86	10898	1449	1424	1403	1378	1357	1413	1367	484	419	500	1030	1	1	96714620	1362	-9.64	1.61	12	0.33	-146.00	872.00	2400	20240510	-41.33	1244	20250409	13.18	1706	-17.47	20250220	1244	13.18	20250409	2400	-41.33	20240510	1244	13.18	20250409	2.10	Y	048550	500	483 억	2767967	N	N	6966	N	N
93	20250415	130507	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1397	-2	5	-0.14	430924742	305758	85.74	1399	1431	1392	1818	980	1399	1409.37	2.86	4846	1449	1424	1403	1378	1357	1413	1367	484	419	500	1030	1	1	96714620	1351	-9.57	1.60	12	0.32	-146.00	872.00	2400	20240510	-41.79	1244	20250409	12.30	1706	-18.11	20250220	1244	12.30	20250409	2400	-41.79	20240510	1244	12.30	20250409	2.10	Y	048550	500	483 억	2767967	N	N	6966	N	N
94	20250415	120506	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1410	11	2	0.79	160924378	114659	32.15	1399	1417	1392	1818	980	1399	1403.50	2.86	19415	1449	1424	1403	1378	1357	1413	1367	484	419	500	1030	1	1	96714620	1364	-9.66	1.62	12	0.12	-146.00	872.00	2400	20240510	-41.25	1244	20250409	13.34	1706	-17.35	20250220	1244	13.34	20250409	2400	-41.25	20240510	1244	13.34	20250409	2.10	Y	048550	500	483 억	2767967	N	N	6966	N	N
95	20250415	110508	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1410	11	2	0.79	136804808	97503	27.34	1399	1417	1392	1818	980	1399	1403.08	2.86	11233	1449	1424	1403	1378	1357	1413	1367	484	419	500	1030	1	1	96714620	1364	-9.66	1.62	12	0.10	-146.00	872.00	2400	20240510	-41.25	1244	20250409	13.34	1706	-17.35	20250220	1244	13.34	20250409	2400	-41.25	20240510	1244	13.34	20250409	2.10	Y	048550	500	483 억	2767967	N	N	6966	N	N
96	20250415	100507	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1400	1	2	0.07	113667678	81005	22.72	1399	1417	1392	1818	980	1399	1403.22	2.86	3714	1449	1424	1403	1378	1357	1413	1367	484	419	500	1030	1	1	96714620	1354	-9.59	1.61	12	0.08	-146.00	872.00	2400	20240510	-41.67	1244	20250409	12.54	1706	-17.94	20250220	1244	12.54	20250409	2400	-41.67	20240510	1244	12.54	20250409	2.10	Y	048550	500	483 억	2767967	N	N	6966	N	N
97	20250415	090508	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1392	-7	5	-0.50	14000377	10034	2.81	1399	1399	1392	1818	980	1399	1395.29	2.86	5277	1449	1424	1403	1378	1357	1413	1367	484	419	500	1030	1	1	96714620	1346	-9.53	1.60	12	0.01	-146.00	872.00	2400	20240510	-42.00	1244	20250409	11.90	1706	-18.41	20250220	1244	11.90	20250409	2400	-42.00	20240510	1244	11.90	20250409	2.10	Y	048550	500	483 억	2767967	N	N	6966	N	N
98	20250414	160501	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1399	-9	5	-0.64	490949518	350251	4.62	1400	1428	1382	1830	986	1408	1401.71	2.76	97066	1698	1552	1424	1278	1150	1626	1352	484	422	500	1040	1	1	96714620	1353	-9.58	1.60	12	0.36	-146.00	872.00	2400	20240510	-41.71	1244	20250409	12.46	1706	-18.00	20250220	1244	12.46	20250409	2400	-41.71	20240510	1244	12.46	20250409	2.12	Y	048550	500	483 억	2672052	N	N	6966	N	N
99	20250414	150505	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1405	-3	5	-0.21	450643222	321480	4.24	1400	1428	1382	1830	986	1408	1401.78	2.76	90080	1698	1552	1424	1278	1150	1626	1352	484	422	500	1040	1	1	96714620	1359	-9.62	1.61	12	0.33	-146.00	872.00	2400	20240510	-41.46	1244	20250409	12.94	1706	-17.64	20250220	1244	12.94	20250409	2400	-41.46	20240510	1244	12.94	20250409	2.12	Y	048550	500	483 억	2672052	N	N	136633	N	N
100	20250414	140504	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1401	-7	5	-0.50	412380929	294245	3.88	1400	1428	1382	1830	986	1408	1401.49	2.76	83375	1698	1552	1424	1278	1150	1626	1352	484	422	500	1040	1	1	96714620	1355	-9.60	1.61	12	0.30	-146.00	872.00	2400	20240510	-41.62	1244	20250409	12.62	1706	-17.88	20250220	1244	12.62	20250409	2400	-41.62	20240510	1244	12.62	20250409	2.12	Y	048550	500	483 억	2672052	N	N	136633	N	N
101	20250414	130504	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1405	-3	5	-0.21	371348611	264973	3.49	1400	1428	1382	1830	986	1408	1401.46	2.76	69626	1698	1552	1424	1278	1150	1626	1352	484	422	500	1040	1	1	96714620	1359	-9.62	1.61	12	0.27	-146.00	872.00	2400	20240510	-41.46	1244	20250409	12.94	1706	-17.64	20250220	1244	12.94	20250409	2400	-41.46	20240510	1244	12.94	20250409	2.12	Y	048550	500	483 억	2672052	N	N	136633	N	N
102	20250414	120505	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1411	3	2	0.21	321244592	229421	3.03	1400	1428	1382	1830	986	1408	1400.24	2.76	47180	1698	1552	1424	1278	1150	1626	1352	484	422	500	1040	1	1	96714620	1365	-9.66	1.62	12	0.24	-146.00	872.00	2400	20240510	-41.21	1244	20250409	13.42	1706	-17.29	20250220	1244	13.42	20250409	2400	-41.21	20240510	1244	13.42	20250409	2.12	Y	048550	500	483 억	2672052	N	N	136633	N	N
103	20250414	110503	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1422	14	2	0.99	275107002	196708	2.59	1400	1428	1382	1830	986	1408	1398.55	2.76	49376	1698	1552	1424	1278	1150	1626	1352	484	422	500	1040	1	1	96714620	1375	-9.74	1.63	12	0.20	-146.00	872.00	2400	20240510	-40.75	1244	20250409	14.31	1706	-16.65	20250220	1244	14.31	20250409	2400	-40.75	20240510	1244	14.31	20250409	2.12	Y	048550	500	483 억	2672052	N	N	136633	N	N
104	20250414	100504	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1404	-4	5	-0.28	163226248	117260	1.55	1400	1407	1382	1830	986	1408	1391.99	2.76	18438	1698	1552	1424	1278	1150	1626	1352	484	422	500	1040	1	1	96714620	1358	-9.62	1.61	12	0.12	-146.00	872.00	2400	20240510	-41.50	1244	20250409	12.86	1706	-17.70	20250220	1244	12.86	20250409	2400	-41.50	20240510	1244	12.86	20250409	2.12	Y	048550	500	483 억	2672052	N	N	136633	N	N
105	20250414	090505	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1394	-14	5	-0.99	27810110	20006	0.26	1400	1400	1383	1830	986	1408	1390.03	2.76	-2902	1698	1552	1424	1278	1150	1626	1352	484	422	500	1040	1	1	96714620	1348	-9.55	1.60	12	0.02	-146.00	872.00	2400	20240510	-41.92	1244	20250409	12.06	1706	-18.29	20250220	1244	12.06	20250409	2400	-41.92	20240510	1244	12.06	20250409	2.12	Y	048550	500	483 억	2672052	N	N	136633	N	N
106	20250411	160459	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1408	99	2	7.56	11105501867	7550015	3672.11	1298	1570	1296	1701	917	1309	1470.94	2.79	-31016	1363	1336	1302	1275	1241	1349	1288	484	392	500	960	1	1	96714620	1362	-9.64	1.61	12	7.81	-146.00	872.00	2400	20240510	-41.33	1244	20250409	13.18	1706	-17.47	20250220	1244	13.18	20250409	2400	-41.33	20240510	1244	13.18	20250409	2.09	Y	048550	500	483 억	2701296	N	N	136633	N	N
107	20250411	150503	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1388	79	2	6.04	10978668505	7459374	3628.03	1298	1570	1296	1701	917	1309	1471.79	2.79	-46545	1363	1336	1302	1275	1241	1349	1288	484	392	500	960	1	1	96714620	1342	-9.51	1.59	12	7.71	-146.00	872.00	2400	20240510	-42.17	1244	20250409	11.58	1706	-18.64	20250220	1244	11.58	20250409	2400	-42.17	20240510	1244	11.58	20250409	2.09	Y	048550	500	483 억	2701296	N	N	4041	N	N
108	20250411	140502	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1392	83	2	6.34	10610869835	7194801	3499.35	1298	1570	1296	1701	917	1309	1474.80	2.79	-135059	1363	1336	1302	1275	1241	1349	1288	484	392	500	960	1	1	96714620	1346	-9.53	1.60	12	7.44	-146.00	872.00	2400	20240510	-42.00	1244	20250409	11.90	1706	-18.41	20250220	1244	11.90	20250409	2400	-42.00	20240510	1244	11.90	20250409	2.09	Y	048550	500	483 억	2701296	N	N	4041	N	N
109	20250411	130504	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1427	118	2	9.01	336703986	248559	120.89	1298	1427	1296	1701	917	1309	1354.62	2.79	53469	1363	1336	1302	1275	1241	1349	1288	484	392	500	960	1	1	96714620	1380	-9.77	1.64	12	0.26	-146.00	872.00	2400	20240510	-40.54	1244	20250409	14.71	1706	-16.35	20250220	1244	14.71	20250409	2400	-40.54	20240510	1244	14.71	20250409	2.09	Y	048550	500	483 억	2701296	Y	N	4041	N	N
110	20250411	120504	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1340	31	2	2.37	136298331	103560	50.37	1298	1342	1296	1701	917	1309	1316.13	2.79	26009	1363	1336	1302	1275	1241	1349	1288	484	392	500	960	1	1	96714620	1296	-9.18	1.54	12	0.11	-146.00	872.00	2400	20240510	-44.17	1244	20250409	7.72	1706	-21.45	20250220	1244	7.72	20250409	2400	-44.17	20240510	1244	7.72	20250409	2.09	Y	048550	500	483 억	2701296	N	N	4041	N	N
111	20250411	110503	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1312	3	2	0.23	121750531	92633	45.05	1298	1330	1296	1701	917	1309	1314.33	2.79	25479	1363	1336	1302	1275	1241	1349	1288	484	392	500	960	1	1	96714620	1269	-8.99	1.50	12	0.10	-146.00	872.00	2400	20240510	-45.33	1244	20250409	5.47	1706	-23.09	20250220	1244	5.47	20250409	2400	-45.33	20240510	1244	5.47	20250409	2.09	Y	048550	500	483 억	2701296	N	N	4041	N	N
112	20250411	100504	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1311	2	2	0.15	114754521	87317	42.47	1298	1330	1296	1701	917	1309	1314.23	2.79	23162	1363	1336	1302	1275	1241	1349	1288	484	392	500	960	1	1	96714620	1268	-8.98	1.50	12	0.09	-146.00	872.00	2400	20240510	-45.38	1244	20250409	5.39	1706	-23.15	20250220	1244	5.39	20250409	2400	-45.38	20240510	1244	5.39	20250409	2.09	Y	048550	500	483 억	2701296	N	N	4041	N	N
113	20250411	090507	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1316	7	2	0.53	1863012	1434	0.70	1298	1316	1296	1701	917	1309	1299.17	2.79	1094	1363	1336	1302	1275	1241	1349	1288	484	392	500	960	1	1	96714620	1273	-9.01	1.51	12	0.00	-146.00	872.00	2400	20240510	-45.17	1244	20250409	5.79	1706	-22.86	20250220	1244	5.79	20250409	2400	-45.17	20240510	1244	5.79	20250409	2.09	Y	048550	500	483 억	2701296	N	N	4041	N	N
114	20250410	160500	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1309	63	2	5.06	266727319	205094	66.77	1280	1329	1268	1619	873	1246	1300.52	2.74	76485	1332	1288	1266	1222	1200	1278	1212	484	373	500	920	1	1	96714620	1266	-8.97	1.50	12	0.21	-146.00	872.00	2400	20240510	-45.46	1244	20250409	5.23	1706	-23.27	20250220	1244	5.23	20250409	2400	-45.46	20240510	1244	5.23	20250409	2.12	Y	048550	500	483 억	2654053	N	N	4041	N	N
115	20250410	150503	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1324	78	2	6.26	247855322	190715	62.09	1280	1329	1268	1619	873	1246	1299.62	2.74	68698	1332	1288	1266	1222	1200	1278	1212	484	373	500	920	1	1	96714620	1281	-9.07	1.52	12	0.20	-146.00	872.00	2400	20240510	-44.83	1244	20250409	6.43	1706	-22.39	20250220	1244	6.43	20250409	2400	-44.83	20240510	1244	6.43	20250409	2.12	Y	048550	500	483 억	2654053	N	N	28483	N	N
116	20250410	140502	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1324	78	2	6.26	221342898	170693	55.57	1280	1329	1268	1619	873	1246	1296.74	2.74	61597	1332	1288	1266	1222	1200	1278	1212	484	373	500	920	1	1	96714620	1281	-9.07	1.52	12	0.18	-146.00	872.00	2400	20240510	-44.83	1244	20250409	6.43	1706	-22.39	20250220	1244	6.43	20250409	2400	-44.83	20240510	1244	6.43	20250409	2.12	Y	048550	500	483 억	2654053	N	N	28483	N	N
117	20250410	130502	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1307	61	2	4.90	175588485	136050	44.29	1280	1315	1268	1619	873	1246	1290.62	2.74	43812	1332	1288	1266	1222	1200	1278	1212	484	373	500	920	1	1	96714620	1264	-8.95	1.50	12	0.14	-146.00	872.00	2400	20240510	-45.54	1244	20250409	5.06	1706	-23.39	20250220	1244	5.06	20250409	2400	-45.54	20240510	1244	5.06	20250409	2.12	Y	048550	500	483 억	2654053	N	N	28483	N	N
118	20250410	120502	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1302	56	2	4.49	150121195	116542	37.94	1280	1303	1268	1619	873	1246	1288.14	2.74	27836	1332	1288	1266	1222	1200	1278	1212	484	373	500	920	1	1	96714620	1259	-8.92	1.49	12	0.12	-146.00	872.00	2400	20240510	-45.75	1244	20250409	4.66	1706	-23.68	20250220	1244	4.66	20250409	2400	-45.75	20240510	1244	4.66	20250409	2.12	Y	048550	500	483 억	2654053	N	N	28483	N	N
119	20250410	110501	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1302	56	2	4.49	118696211	92311	30.05	1280	1302	1268	1619	873	1246	1285.84	2.74	38580	1332	1288	1266	1222	1200	1278	1212	484	373	500	920	1	1	96714620	1259	-8.92	1.49	12	0.10	-146.00	872.00	2400	20240510	-45.75	1244	20250409	4.66	1706	-23.68	20250220	1244	4.66	20250409	2400	-45.75	20240510	1244	4.66	20250409	2.12	Y	048550	500	483 억	2654053	N	N	28483	N	N
120	20250410	100501	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1285	39	2	3.13	69522189	54173	17.64	1280	1293	1270	1619	873	1246	1283.35	2.74	19305	1332	1288	1266	1222	1200	1278	1212	484	373	500	920	1	1	96714620	1243	-8.80	1.47	12	0.06	-146.00	872.00	2400	20240510	-46.46	1244	20250409	3.30	1706	-24.68	20250220	1244	3.30	20250409	2400	-46.46	20240510	1244	3.30	20250409	2.12	Y	048550	500	483 억	2654053	N	N	28483	N	N
121	20250410	090504	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1290	44	2	3.53	22135357	17215	5.60	1280	1290	1280	1619	873	1246	1285.86	2.74	7738	1332	1288	1266	1222	1200	1278	1212	484	373	500	920	1	1	96714620	1248	-8.84	1.48	12	0.02	-146.00	872.00	2400	20240510	-46.25	1244	20250409	3.70	1706	-24.38	20250220	1244	3.70	20250409	2400	-46.25	20240510	1244	3.70	20250409	2.12	Y	048550	500	483 억	2654053	N	N	28483	N	N
122	20250409	160459	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1246	-66	5	-5.03	388533951	307064	168.53	1299	1310	1244	1705	919	1312	1265.32	2.78	-39217	1386	1348	1329	1291	1272	1339	1282	484	393	500	970	1	1	96714620	1205	-8.53	1.43	12	0.32	-146.00	872.00	2400	20240510	-48.08	1244	20250409	0.16	1706	-26.96	20250220	1244	0.16	20250409	2400	-48.08	20240510	1244	0.16	20250409	2.11	Y	048550	500	483 억	2686436	N	N	28483	N	N
123	20250409	150405	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1255	-57	5	-4.34	378363522	298904	164.06	1299	1310	1244	1705	919	1312	1265.84	2.78	-39700	1386	1348	1329	1291	1272	1339	1282	484	393	500	970	1	1	96714620	1214	-8.60	1.44	12	0.31	-146.00	872.00	2400	20240510	-47.71	1244	20250409	0.88	1706	-26.44	20250220	1244	0.88	20250409	2400	-47.71	20240510	1244	0.88	20250409	2.11	Y	048550	500	483 억	2686436	N	N	15307	N	N
124	20250409	140456	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1253	-59	5	-4.50	352294045	278041	152.61	1299	1310	1244	1705	919	1312	1267.06	2.78	-35498	1386	1348	1329	1291	1272	1339	1282	484	393	500	970	1	1	96714620	1212	-8.58	1.44	12	0.29	-146.00	872.00	2400	20240510	-47.79	1244	20250409	0.72	1706	-26.55	20250220	1244	0.72	20250409	2400	-47.79	20240510	1244	0.72	20250409	2.11	Y	048550	500	483 억	2686436	N	N	15307	N	N
125	20250409	130456	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1259	-53	5	-4.04	298601876	235076	129.02	1299	1310	1255	1705	919	1312	1270.24	2.78	-30462	1386	1348	1329	1291	1272	1339	1282	484	393	500	970	1	1	96714620	1218	-8.62	1.44	12	0.24	-146.00	872.00	2400	20240510	-47.54	1255	20250409	0.32	1706	-26.20	20250220	1255	0.32	20250409	2400	-47.54	20240510	1255	0.32	20250409	2.11	Y	048550	500	483 억	2686436	N	N	15307	N	N
126	20250409	120457	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1269	-43	5	-3.28	242922990	191025	104.85	1299	1310	1255	1705	919	1312	1271.68	2.78	-16160	1386	1348	1329	1291	1272	1339	1282	484	393	500	970	1	1	96714620	1227	-8.69	1.46	12	0.20	-146.00	872.00	2400	20240510	-47.12	1255	20250409	1.12	1706	-25.62	20250220	1255	1.12	20250409	2400	-47.12	20240510	1255	1.12	20250409	2.11	Y	048550	500	483 억	2686436	N	N	15307	N	N
127	20250409	110456	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1270	-42	5	-3.20	226008970	177696	97.53	1299	1310	1255	1705	919	1312	1271.89	2.78	-14448	1386	1348	1329	1291	1272	1339	1282	484	393	500	970	1	1	96714620	1228	-8.70	1.46	12	0.18	-146.00	872.00	2400	20240510	-47.08	1255	20250409	1.20	1706	-25.56	20250220	1255	1.20	20250409	2400	-47.08	20240510	1255	1.20	20250409	2.11	Y	048550	500	483 억	2686436	N	N	15307	N	N
128	20250409	100458	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1275	-37	5	-2.82	99712375	77699	42.65	1299	1310	1267	1705	919	1312	1283.32	2.78	-8762	1386	1348	1329	1291	1272	1339	1282	484	393	500	970	1	1	96714620	1233	-8.73	1.46	12	0.08	-146.00	872.00	2400	20240510	-46.88	1267	20250409	0.63	1706	-25.26	20250220	1267	0.63	20250409	2400	-46.88	20240510	1267	0.63	20250409	2.11	Y	048550	500	483 억	2686436	N	N	15307	N	N
129	20250409	090500	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1291	-21	5	-1.60	13072797	10096	5.54	1299	1310	1290	1705	919	1312	1294.85	2.78	-880	1386	1348	1329	1291	1272	1339	1282	484	393	500	970	1	1	96714620	1249	-8.84	1.48	12	0.01	-146.00	872.00	2400	20240510	-46.21	1290	20250409	0.08	1706	-24.33	20250220	1290	0.08	20250409	2400	-46.21	20240510	1290	0.08	20250409	2.11	Y	048550	500	483 억	2686436	N	N	15307	N	N
130	20250408	160453	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1312	-28	5	-2.09	237642810	178880	75.36	1340	1367	1310	1742	938	1340	1328.51	2.79	-11569	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1269	-8.99	1.50	12	0.18	-146.00	872.00	2400	20240510	-45.33	1310	20250408	0.15	1706	-23.09	20250220	1310	0.15	20250408	2400	-45.33	20240510	1310	0.15	20250408	2.12	Y	048550	500	483 억	2698098	N	N	15307	N	N
131	20250408	150456	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1320	-20	5	-1.49	232175879	174714	73.60	1340	1367	1310	1742	938	1340	1328.89	2.79	-10305	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1277	-9.04	1.51	12	0.18	-146.00	872.00	2400	20240510	-45.00	1310	20250408	0.76	1706	-22.63	20250220	1310	0.76	20250408	2400	-45.00	20240510	1310	0.76	20250408	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
132	20250408	140455	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1333	-7	5	-0.52	162412854	121696	51.27	1340	1367	1321	1742	938	1340	1334.58	2.79	-7522	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1289	-9.13	1.53	12	0.13	-146.00	872.00	2400	20240510	-44.46	1321	20250408	0.91	1706	-21.86	20250220	1321	0.91	20250408	2400	-44.46	20240510	1321	0.91	20250408	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
133	20250408	130454	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1334	-6	5	-0.45	76914741	57173	24.09	1340	1367	1334	1742	938	1340	1345.30	2.79	-12046	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1290	-9.14	1.53	12	0.06	-146.00	872.00	2400	20240510	-44.42	1328	20250403	0.45	1706	-21.81	20250220	1328	0.45	20250403	2400	-44.42	20240510	1328	0.45	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
134	20250408	120455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1346	6	2	0.45	53334361	39551	16.66	1340	1367	1339	1742	938	1340	1348.50	2.79	-3473	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1302	-9.22	1.54	12	0.04	-146.00	872.00	2400	20240510	-43.92	1328	20250403	1.36	1706	-21.10	20250220	1328	1.36	20250403	2400	-43.92	20240510	1328	1.36	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
135	20250408	110455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1348	8	2	0.60	47031081	34868	14.69	1340	1367	1339	1742	938	1340	1348.83	2.79	-3805	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1304	-9.23	1.55	12	0.04	-146.00	872.00	2400	20240510	-43.83	1328	20250403	1.51	1706	-20.98	20250220	1328	1.51	20250403	2400	-43.83	20240510	1328	1.51	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
136	20250408	100455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1344	4	2	0.30	34800865	25771	10.86	1340	1367	1340	1742	938	1340	1350.39	2.79	-3203	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1300	-9.21	1.54	12	0.03	-146.00	872.00	2400	20240510	-44.00	1328	20250403	1.20	1706	-21.22	20250220	1328	1.20	20250403	2400	-44.00	20240510	1328	1.20	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
137	20250408	090457	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1360	20	2	1.49	3585498	2672	1.13	1340	1367	1340	1742	938	1340	1341.88	2.79	-99	1416	1378	1354	1316	1292	1366	1304	484	402	500	990	1	1	96714620	1315	-9.32	1.56	12	0.00	-146.00	872.00	2400	20240510	-43.33	1328	20250403	2.41	1706	-20.28	20250220	1328	2.41	20250403	2400	-43.33	20240510	1328	2.41	20250403	2.12	Y	048550	500	483 억	2698098	N	N	2125	N	N
138	20250407	160450	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1340	-52	5	-3.74	317840980	237348	128.09	1392	1392	1330	1809	975	1392	1339.13	2.75	-56196	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1296	-9.18	1.54	12	0.25	-146.00	872.00	2400	20240510	-44.17	1328	20250403	0.90	1706	-21.45	20250220	1328	0.90	20250403	2400	-44.17	20240510	1328	0.90	20250403	2.13	Y	048550	500	483 억	2664317	N	N	2125	N	N
139	20250407	150454	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1336	-56	5	-4.02	280074974	208981	112.78	1392	1392	1332	1809	975	1392	1340.19	2.75	-48545	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1292	-9.15	1.53	12	0.22	-146.00	872.00	2400	20240510	-44.33	1328	20250403	0.60	1706	-21.69	20250220	1328	0.60	20250403	2400	-44.33	20240510	1328	0.60	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
140	20250407	140452	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1339	-53	5	-3.81	217766970	162278	87.58	1392	1392	1332	1809	975	1392	1341.94	2.75	-43728	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1295	-9.17	1.54	12	0.17	-146.00	872.00	2400	20240510	-44.21	1328	20250403	0.83	1706	-21.51	20250220	1328	0.83	20250403	2400	-44.21	20240510	1328	0.83	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
141	20250407	130450	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1340	-52	5	-3.74	182876999	136139	73.47	1392	1392	1335	1809	975	1392	1343.31	2.75	-33040	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1296	-9.18	1.54	12	0.14	-146.00	872.00	2400	20240510	-44.17	1328	20250403	0.90	1706	-21.45	20250220	1328	0.90	20250403	2400	-44.17	20240510	1328	0.90	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
142	20250407	120451	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1354	-38	5	-2.73	164558977	122455	66.09	1392	1392	1335	1809	975	1392	1343.83	2.75	-30598	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1310	-9.27	1.55	12	0.13	-146.00	872.00	2400	20240510	-43.58	1328	20250403	1.96	1706	-20.63	20250220	1328	1.96	20250403	2400	-43.58	20240510	1328	1.96	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
143	20250407	110452	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1347	-45	5	-3.23	156434986	116441	62.84	1392	1392	1335	1809	975	1392	1343.47	2.75	-27049	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1303	-9.23	1.54	12	0.12	-146.00	872.00	2400	20240510	-43.88	1328	20250403	1.43	1706	-21.04	20250220	1328	1.43	20250403	2400	-43.88	20240510	1328	1.43	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
144	20250407	100452	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1336	-56	5	-4.02	102887142	76447	41.26	1392	1392	1336	1809	975	1392	1345.86	2.75	-35188	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1292	-9.15	1.53	12	0.08	-146.00	872.00	2400	20240510	-44.33	1328	20250403	0.60	1706	-21.69	20250220	1328	0.60	20250403	2400	-44.33	20240510	1328	0.60	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
145	20250407	090452	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1347	-45	5	-3.23	7785820	5713	3.08	1392	1392	1347	1809	975	1392	1362.83	2.75	-2359	1440	1415	1385	1360	1330	1428	1373	484	417	500	1030	1	1	96714620	1303	-9.23	1.54	12	0.01	-146.00	872.00	2400	20240510	-43.88	1328	20250403	1.43	1706	-21.04	20250220	1328	1.43	20250403	2400	-43.88	20240510	1328	1.43	20250403	2.13	Y	048550	500	483 억	2664317	N	N	8415	N	N
146	20250404	160450	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1392	28	2	2.05	256035557	185111	245.42	1355	1410	1355	1773	955	1364	1383.15	2.74	17644	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1346	-9.53	1.60	12	0.19	-146.00	872.00	2400	20240510	-42.00	1328	20250403	4.82	1706	-18.41	20250220	1328	4.82	20250403	2400	-42.00	20240510	1328	4.82	20250403	2.13	Y	048550	500	483 억	2647280	N	N	8415	N	N
147	20250404	150454	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1391	27	2	1.98	243362378	176011	233.36	1355	1410	1355	1773	955	1364	1382.66	2.74	14937	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1345	-9.53	1.60	12	0.18	-146.00	872.00	2400	20240510	-42.04	1328	20250403	4.74	1706	-18.46	20250220	1328	4.74	20250403	2400	-42.04	20240510	1328	4.74	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
148	20250404	140455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1391	27	2	1.98	229567316	166095	220.21	1355	1410	1355	1773	955	1364	1382.15	2.74	11829	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1345	-9.53	1.60	12	0.17	-146.00	872.00	2400	20240510	-42.04	1328	20250403	4.74	1706	-18.46	20250220	1328	4.74	20250403	2400	-42.04	20240510	1328	4.74	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
149	20250404	130455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1385	21	2	1.54	214403445	155132	205.68	1355	1410	1355	1773	955	1364	1382.08	2.74	6974	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1339	-9.49	1.59	12	0.16	-146.00	872.00	2400	20240510	-42.29	1328	20250403	4.29	1706	-18.82	20250220	1328	4.29	20250403	2400	-42.29	20240510	1328	4.29	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
150	20250404	120451	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1397	33	2	2.42	198088407	143325	190.02	1355	1410	1355	1773	955	1364	1382.10	2.74	4453	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1351	-9.57	1.60	12	0.15	-146.00	872.00	2400	20240510	-41.79	1328	20250403	5.20	1706	-18.11	20250220	1328	5.20	20250403	2400	-41.79	20240510	1328	5.20	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
151	20250404	110453	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1378	14	2	1.03	84752572	62004	82.21	1355	1390	1355	1773	955	1364	1366.89	2.74	19321	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1333	-9.44	1.58	12	0.06	-146.00	872.00	2400	20240510	-42.58	1328	20250403	3.77	1706	-19.23	20250220	1328	3.77	20250403	2400	-42.58	20240510	1328	3.77	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
152	20250404	100453	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1376	12	2	0.88	63145366	46315	61.41	1355	1383	1355	1773	955	1364	1363.39	2.74	18261	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1331	-9.42	1.58	12	0.05	-146.00	872.00	2400	20240510	-42.67	1328	20250403	3.61	1706	-19.34	20250220	1328	3.61	20250403	2400	-42.67	20240510	1328	3.61	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
153	20250404	090455	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1364	0	3	0.00	1218206	895	1.19	1355	1364	1355	1773	955	1364	1360.95	2.74	0	1420	1392	1360	1332	1300	1406	1346	484	409	500	1000	1	1	96714620	1319	-9.34	1.56	12	0.00	-146.00	872.00	2400	20240510	-43.17	1328	20250403	2.71	1706	-20.05	20250220	1328	2.71	20250403	2400	-43.17	20240510	1328	2.71	20250403	2.13	Y	048550	500	483 억	2647280	N	N	599	N	N
154	20250403	160446	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1364	4	2	0.29	102557965	75075	27.77	1328	1388	1328	1768	952	1360	1366.08	2.72	15027	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1319	-9.34	1.56	12	0.08	-146.00	872.00	2400	20240510	-43.17	1328	20250403	2.71	1706	-20.05	20250220	1328	2.71	20250403	2400	-43.17	20240510	1328	2.71	20250403	2.15	Y	048550	500	483 억	2632623	N	N	599	N	N
155	20250403	150450	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1372	12	2	0.88	93977941	68796	25.45	1328	1388	1328	1768	952	1360	1366.04	2.72	15432	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1327	-9.40	1.57	12	0.07	-146.00	872.00	2400	20240510	-42.83	1328	20250403	3.31	1706	-19.58	20250220	1328	3.31	20250403	2400	-42.83	20240510	1328	3.31	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
156	20250403	140449	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1380	20	2	1.47	80611338	59050	21.84	1328	1388	1328	1768	952	1360	1365.14	2.72	15350	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1335	-9.45	1.58	12	0.06	-146.00	872.00	2400	20240510	-42.50	1328	20250403	3.92	1706	-19.11	20250220	1328	3.92	20250403	2400	-42.50	20240510	1328	3.92	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
157	20250403	130450	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1376	16	2	1.18	60381349	44376	16.42	1328	1383	1328	1768	952	1360	1360.68	2.72	7322	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1331	-9.42	1.58	12	0.05	-146.00	872.00	2400	20240510	-42.67	1328	20250403	3.61	1706	-19.34	20250220	1328	3.61	20250403	2400	-42.67	20240510	1328	3.61	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
158	20250403	120448	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1368	8	2	0.59	55488120	40809	15.10	1328	1383	1328	1768	952	1360	1359.70	2.72	5980	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1323	-9.37	1.57	12	0.04	-146.00	872.00	2400	20240510	-43.00	1328	20250403	3.01	1706	-19.81	20250220	1328	3.01	20250403	2400	-43.00	20240510	1328	3.01	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
159	20250403	110450	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1367	7	2	0.51	37173597	27389	10.13	1328	1383	1328	1768	952	1360	1357.24	2.72	4736	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1322	-9.36	1.57	12	0.03	-146.00	872.00	2400	20240510	-43.04	1328	20250403	2.94	1706	-19.87	20250220	1328	2.94	20250403	2400	-43.04	20240510	1328	2.94	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
160	20250403	100450	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1365	5	2	0.37	25096449	18580	6.87	1328	1373	1328	1768	952	1360	1350.70	2.72	6052	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1320	-9.35	1.57	12	0.02	-146.00	872.00	2400	20240510	-43.12	1328	20250403	2.79	1706	-19.99	20250220	1328	2.79	20250403	2400	-43.12	20240510	1328	2.79	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
161	20250403	090451	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1337	-23	5	-1.69	7516292	5634	2.08	1328	1350	1328	1768	952	1360	1333.89	2.72	-5	1520	1439	1395	1314	1270	1418	1293	484	408	500	1000	1	1	96714620	1293	-9.16	1.53	12	0.01	-146.00	872.00	2400	20240510	-44.29	1328	20250403	0.68	1706	-21.63	20250220	1328	0.68	20250403	2400	-44.29	20240510	1328	0.68	20250403	2.15	Y	048550	500	483 억	2632623	N	N	24418	N	N
162	20250402	160440	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1360	-7	5	-0.51	373218412	269546	244.71	1389	1476	1351	1777	957	1367	1384.62	2.75	-30138	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1315	-9.32	1.56	12	0.28	-146.00	872.00	2400	20240510	-43.33	1338	20250401	1.64	1706	-20.28	20250220	1338	1.64	20250401	2400	-43.33	20240510	1338	1.64	20250401	2.20	Y	048550	500	483 억	2662459	N	N	24418	N	N
163	20250402	150440	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1364	-3	5	-0.22	337122807	243100	220.70	1389	1476	1351	1777	957	1367	1386.77	2.75	-32863	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1319	-9.34	1.56	12	0.25	-146.00	872.00	2400	20240510	-43.17	1338	20250401	1.94	1706	-20.05	20250220	1338	1.94	20250401	2400	-43.17	20240510	1338	1.94	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
164	20250402	140441	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1367	0	3	0.00	312601162	225108	204.37	1389	1476	1351	1777	957	1367	1388.67	2.75	-32724	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1322	-9.36	1.57	12	0.23	-146.00	872.00	2400	20240510	-43.04	1338	20250401	2.17	1706	-19.87	20250220	1338	2.17	20250401	2400	-43.04	20240510	1338	2.17	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
165	20250402	130442	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1358	-9	5	-0.66	68411712	50317	45.68	1389	1389	1351	1777	957	1367	1359.61	2.75	-4754	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1313	-9.30	1.56	12	0.05	-146.00	872.00	2400	20240510	-43.42	1338	20250401	1.49	1706	-20.40	20250220	1338	1.49	20250401	2400	-43.42	20240510	1338	1.49	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
166	20250402	120442	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1359	-8	5	-0.59	56030196	41194	37.40	1389	1389	1351	1777	957	1367	1360.15	2.75	-8777	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1314	-9.31	1.56	12	0.04	-146.00	872.00	2400	20240510	-43.38	1338	20250401	1.57	1706	-20.34	20250220	1338	1.57	20250401	2400	-43.38	20240510	1338	1.57	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
167	20250402	110441	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1357	-10	5	-0.73	46639451	34270	31.11	1389	1389	1351	1777	957	1367	1360.94	2.75	-10120	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1312	-9.29	1.56	12	0.04	-146.00	872.00	2400	20240510	-43.46	1338	20250401	1.42	1706	-20.46	20250220	1338	1.42	20250401	2400	-43.46	20240510	1338	1.42	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
168	20250402	100440	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1355	-12	5	-0.88	25530016	18678	16.96	1389	1389	1354	1777	957	1367	1366.85	2.75	-15737	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1310	-9.28	1.55	12	0.02	-146.00	872.00	2400	20240510	-43.54	1338	20250401	1.27	1706	-20.57	20250220	1338	1.27	20250401	2400	-43.54	20240510	1338	1.27	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
169	20250402	090444	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	1386	19	2	1.39	85706	62	0.06	1389	1389	1369	1777	957	1367	1382.35	2.75	6	1413	1390	1364	1341	1315	1401	1352	484	410	500	1010	1	1	96714620	1340	-9.49	1.59	12	0.00	-146.00	872.00	2400	20240510	-42.25	1338	20250401	3.59	1706	-18.76	20250220	1338	3.59	20250401	2400	-42.25	20240510	1338	3.59	20250401	2.20	Y	048550	500	483 억	2662459	N	N	8572	N	N
170	20250401	160444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1367	18	2	1.33	150602272	110120	67.24	1338	1387	1338	1753	945	1349	1367.62	2.73	25197	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1322	-9.36	1.57	12	0.11	-146.00	872.00	2400	20240510	-43.04	1338	20250401	2.17	1706	-19.87	20250220	1338	2.17	20250401	2400	-43.04	20240510	1338	2.17	20250401	2.20	Y	048550	500	483 억	2637512	N	N	8572	N	N
171	20250401	150444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1382	33	2	2.45	121526951	88938	54.30	1338	1384	1338	1753	945	1349	1366.42	2.73	24954	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1337	-9.47	1.58	12	0.09	-146.00	872.00	2400	20240510	-42.42	1338	20250401	3.29	1706	-18.99	20250220	1338	3.29	20250401	2400	-42.42	20240510	1338	3.29	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
172	20250401	140444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1384	35	2	2.59	115136480	84308	51.48	1338	1384	1338	1753	945	1349	1365.66	2.73	24773	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1339	-9.48	1.59	12	0.09	-146.00	872.00	2400	20240510	-42.33	1338	20250401	3.44	1706	-18.87	20250220	1338	3.44	20250401	2400	-42.33	20240510	1338	3.44	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
173	20250401	130444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1378	29	2	2.15	110798881	81154	49.55	1338	1383	1338	1753	945	1349	1365.29	2.73	24696	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1333	-9.44	1.58	12	0.08	-146.00	872.00	2400	20240510	-42.58	1338	20250401	2.99	1706	-19.23	20250220	1338	2.99	20250401	2400	-42.58	20240510	1338	2.99	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
174	20250401	120444	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1383	34	2	2.52	98236489	72065	44.00	1338	1383	1338	1753	945	1349	1363.17	2.73	32683	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1338	-9.47	1.59	12	0.07	-146.00	872.00	2400	20240510	-42.38	1338	20250401	3.36	1706	-18.93	20250220	1338	3.36	20250401	2400	-42.38	20240510	1338	3.36	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
175	20250401	110441	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1375	26	2	1.93	64437187	47408	28.95	1338	1376	1338	1753	945	1349	1359.20	2.73	16990	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1330	-9.42	1.58	12	0.05	-146.00	872.00	2400	20240510	-42.71	1338	20250401	2.77	1706	-19.40	20250220	1338	2.77	20250401	2400	-42.71	20240510	1338	2.77	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
176	20250401	100437	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1356	7	2	0.52	25372416	18822	11.49	1338	1368	1338	1753	945	1349	1348.02	2.73	-667	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1311	-9.29	1.56	12	0.02	-146.00	872.00	2400	20240510	-43.50	1338	20250401	1.35	1706	-20.52	20250220	1338	1.35	20250401	2400	-43.50	20240510	1338	1.35	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N
177	20250401	090439	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	1367	18	2	1.33	15556229	11601	7.08	1338	1368	1338	1753	945	1349	1340.94	2.73	1956	1397	1373	1361	1337	1325	1367	1331	484	404	500	990	1	1	96714620	1322	-9.36	1.57	12	0.01	-146.00	872.00	2400	20240510	-43.04	1338	20250401	2.17	1706	-19.87	20250220	1338	2.17	20250401	2400	-43.04	20240510	1338	2.17	20250401	2.20	Y	048550	500	483 억	2637512	N	N	3730	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History