KissMeData/060150/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	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	160553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	-40	5	-0.78	287003250	55139	220.97	5180	5270	5120	6700	3620	5160	5205.09	5.52	-8743	5260	5210	5140	5090	5020	5235	5115	233	1540	500	3610	10	1	46563612	2384	-12.64	0.70	12	0.12	-405.00	7351.00	7750	20240702	-33.94	4185	20241210	22.34	5750	-10.96	20250110	4315	18.66	20250409	7750	-33.94	20240702	4185	22.34	20241210	0.70	Y	060150	500	232 억	2570747	N	N	36	N	N
3	20250430	150557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5150	-10	5	-0.19	279024640	53585	214.74	5180	5270	5120	6700	3620	5160	5207.14	5.52	-8562	5260	5210	5140	5090	5020	5235	5115	233	1540	500	3610	10	1	46563612	2398	-12.72	0.70	12	0.12	-405.00	7351.00	7750	20240702	-33.55	4185	20241210	23.06	5750	-10.43	20250110	4315	19.35	20250409	7750	-33.55	20240702	4185	23.06	20241210	0.70	Y	060150	500	232 억	2570747	N	N	65	N	N
4	20250430	140558	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5160	0	3	0.00	263751610	50620	202.86	5180	5270	5120	6700	3620	5160	5210.42	5.52	-6467	5260	5210	5140	5090	5020	5235	5115	233	1540	500	3610	10	1	46563612	2403	-12.74	0.70	12	0.11	-405.00	7351.00	7750	20240702	-33.42	4185	20241210	23.30	5750	-10.26	20250110	4315	19.58	20250409	7750	-33.42	20240702	4185	23.30	20241210	0.70	Y	060150	500	232 억	2570747	N	N	65	N	N
5	20250430	130557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5170	10	2	0.19	246346080	47233	189.29	5180	5270	5120	6700	3620	5160	5215.55	5.52	-7463	5260	5210	5140	5090	5020	5235	5115	233	1540	500	3610	10	1	46563612	2407	-12.77	0.70	12	0.10	-405.00	7351.00	7750	20240702	-33.29	4185	20241210	23.54	5750	-10.09	20250110	4315	19.81	20250409	7750	-33.29	20240702	4185	23.54	20241210	0.70	Y	060150	500	232 억	2570747	N	N	65	N	N
6	20250430	120559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5190	30	2	0.58	240482520	46097	184.74	5180	5270	5120	6700	3620	5160	5216.88	5.52	-7898	5260	5210	5140	5090	5020	5235	5115	233	1540	500	3610	10	1	46563612	2417	-12.81	0.71	12	0.10	-405.00	7351.00	7750	20240702	-33.03	4185	20241210	24.01	5750	-9.74	20250110	4315	20.28	20250409	7750	-33.03	20240702	4185	24.01	20241210	0.70	Y	060150	500	232 억	2570747	N	N	65	N	N
7	20250430	110557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5210	50	2	0.97	230216770	44117	176.80	5180	5270	5120	6700	3620	5160	5218.32	5.52	-7807	5260	5210	5140	5090	5020	5235	5115	233	1540	500	3610	10	1	46563612	2426	-12.86	0.71	12	0.09	-405.00	7351.00	7750	20240702	-32.77	4185	20241210	24.49	5750	-9.39	20250110	4315	20.74	20250409	7750	-32.77	20240702	4185	24.49	20241210	0.70	Y	060150	500	232 억	2570747	N	N	65	N	N
8	20250430	100600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5260	100	2	1.94	101680625	19502	78.15	5180	5260	5170	6700	3620	5160	5213.86	5.52	4943	5260	5210	5140	5090	5020	5235	5115	233	1540	500	3610	10	1	46563612	2449	-12.99	0.72	12	0.04	-405.00	7351.00	7750	20240702	-32.13	4185	20241210	25.69	5750	-8.52	20250110	4315	21.90	20250409	7750	-32.13	20240702	4185	25.69	20241210	0.70	Y	060150	500	232 억	2570747	N	N	65	N	N
9	20250430	090600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5190	30	2	0.58	14193255	2740	10.98	5180	5190	5170	6700	3620	5160	5180.02	5.52	-910	5260	5210	5140	5090	5020	5235	5115	233	1540	500	3610	10	1	46563612	2417	-12.81	0.71	12	0.01	-405.00	7351.00	7750	20240702	-33.03	4185	20241210	24.01	5750	-9.74	20250110	4315	20.28	20250409	7750	-33.03	20240702	4185	24.01	20241210	0.70	Y	060150	500	232 억	2570747	N	N	65	N	N
10	20250429	160552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5160	40	2	0.78	128597520	24952	55.36	5070	5190	5070	6650	3590	5120	5153.79	5.50	8122	5233	5176	5123	5066	5013	5150	5040	233	1530	500	3580	10	1	46563612	2403	-12.74	0.70	12	0.05	-405.00	7351.00	7750	20240702	-33.42	4185	20241210	23.30	5750	-10.26	20250110	4315	19.58	20250409	7750	-33.42	20240702	4185	23.30	20241210	0.70	Y	060150	500	232 억	2560285	N	N	65	N	N
11	20250429	150555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5160	40	2	0.78	119969885	23279	51.65	5070	5190	5070	6650	3590	5120	5153.57	5.50	7940	5233	5176	5123	5066	5013	5150	5040	233	1530	500	3580	10	1	46563612	2403	-12.74	0.70	12	0.05	-405.00	7351.00	7750	20240702	-33.42	4185	20241210	23.30	5750	-10.26	20250110	4315	19.58	20250409	7750	-33.42	20240702	4185	23.30	20241210	0.70	Y	060150	500	232 억	2560285	N	N	281	N	N
12	20250429	140556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5170	50	2	0.98	110658870	21476	47.65	5070	5190	5070	6650	3590	5120	5152.68	5.50	8348	5233	5176	5123	5066	5013	5150	5040	233	1530	500	3580	10	1	46563612	2407	-12.77	0.70	12	0.05	-405.00	7351.00	7750	20240702	-33.29	4185	20241210	23.54	5750	-10.09	20250110	4315	19.81	20250409	7750	-33.29	20240702	4185	23.54	20241210	0.70	Y	060150	500	232 억	2560285	N	N	281	N	N
13	20250429	130556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5160	40	2	0.78	100634960	19534	43.34	5070	5190	5070	6650	3590	5120	5151.78	5.50	9491	5233	5176	5123	5066	5013	5150	5040	233	1530	500	3580	10	1	46563612	2403	-12.74	0.70	12	0.04	-405.00	7351.00	7750	20240702	-33.42	4185	20241210	23.30	5750	-10.26	20250110	4315	19.58	20250409	7750	-33.42	20240702	4185	23.30	20241210	0.70	Y	060150	500	232 억	2560285	N	N	281	N	N
14	20250429	120557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5180	60	2	1.17	95117455	18467	40.97	5070	5190	5070	6650	3590	5120	5150.67	5.50	9278	5233	5176	5123	5066	5013	5150	5040	233	1530	500	3580	10	1	46563612	2412	-12.79	0.70	12	0.04	-405.00	7351.00	7750	20240702	-33.16	4185	20241210	23.78	5750	-9.91	20250110	4315	20.05	20250409	7750	-33.16	20240702	4185	23.78	20241210	0.70	Y	060150	500	232 억	2560285	N	N	281	N	N
15	20250429	110556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5160	40	2	0.78	80965015	15732	34.91	5070	5180	5070	6650	3590	5120	5146.52	5.50	7536	5233	5176	5123	5066	5013	5150	5040	233	1530	500	3580	10	1	46563612	2403	-12.74	0.70	12	0.03	-405.00	7351.00	7750	20240702	-33.42	4185	20241210	23.30	5750	-10.26	20250110	4315	19.58	20250409	7750	-33.42	20240702	4185	23.30	20241210	0.70	Y	060150	500	232 억	2560285	N	N	281	N	N
16	20250429	100558	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5150	30	2	0.59	28988170	5646	12.53	5070	5180	5070	6650	3590	5120	5134.28	5.50	27	5233	5176	5123	5066	5013	5150	5040	233	1530	500	3580	10	1	46563612	2398	-12.72	0.70	12	0.01	-405.00	7351.00	7750	20240702	-33.55	4185	20241210	23.06	5750	-10.43	20250110	4315	19.35	20250409	7750	-33.55	20240702	4185	23.06	20241210	0.70	Y	060150	500	232 억	2560285	N	N	281	N	N
17	20250429	090557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	-10	5	-0.20	8417090	1647	3.65	5070	5150	5070	6650	3590	5120	5110.56	5.50	274	5233	5176	5123	5066	5013	5150	5040	233	1530	500	3580	10	1	46563612	2379	-12.62	0.70	12	0.00	-405.00	7351.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	4315	18.42	20250409	7750	-34.06	20240702	4185	22.10	20241210	0.70	Y	060150	500	232 억	2560285	N	N	281	N	N
18	20250428	160552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	-20	5	-0.39	229095620	44967	132.87	5180	5180	5070	6680	3600	5140	5094.75	5.50	-117	5233	5186	5113	5066	4993	5210	5090	233	1540	500	3590	10	1	46563612	2384	-12.64	0.70	12	0.10	-405.00	7351.00	7750	20240702	-33.94	4185	20241210	22.34	5750	-10.96	20250110	4315	18.66	20250409	7750	-33.94	20240702	4185	22.34	20241210	0.70	Y	060150	500	232 억	2559607	N	N	281	N	N
19	20250428	150555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	-60	5	-1.17	209025490	41028	121.23	5180	5180	5070	6680	3600	5140	5094.70	5.50	2691	5233	5186	5113	5066	4993	5210	5090	233	1540	500	3590	10	1	46563612	2365	-12.54	0.69	12	0.09	-405.00	7351.00	7750	20240702	-34.45	4185	20241210	21.39	5750	-11.65	20250110	4315	17.73	20250409	7750	-34.45	20240702	4185	21.39	20241210	0.70	Y	060150	500	232 억	2559607	N	N	22	N	N
20	20250428	140554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	-30	5	-0.58	194529020	38181	112.81	5180	5180	5070	6680	3600	5140	5094.92	5.50	3196	5233	5186	5113	5066	4993	5210	5090	233	1540	500	3590	10	1	46563612	2379	-12.62	0.70	12	0.08	-405.00	7351.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	4315	18.42	20250409	7750	-34.06	20240702	4185	22.10	20241210	0.70	Y	060150	500	232 억	2559607	N	N	22	N	N
21	20250428	130554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-40	5	-0.78	184144280	36147	106.80	5180	5180	5070	6680	3600	5140	5094.32	5.50	4814	5233	5186	5113	5066	4993	5210	5090	233	1540	500	3590	10	1	46563612	2375	-12.59	0.69	12	0.08	-405.00	7351.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	4315	18.19	20250409	7750	-34.19	20240702	4185	21.86	20241210	0.70	Y	060150	500	232 억	2559607	N	N	22	N	N
22	20250428	120553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	-30	5	-0.58	167647590	32918	97.26	5180	5180	5070	6680	3600	5140	5092.89	5.50	6047	5233	5186	5113	5066	4993	5210	5090	233	1540	500	3590	10	1	46563612	2379	-12.62	0.70	12	0.07	-405.00	7351.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	4315	18.42	20250409	7750	-34.06	20240702	4185	22.10	20241210	0.70	Y	060150	500	232 억	2559607	N	N	22	N	N
23	20250428	110553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-40	5	-0.78	157571190	30944	91.43	5180	5180	5070	6680	3600	5140	5092.14	5.50	7083	5233	5186	5113	5066	4993	5210	5090	233	1540	500	3590	10	1	46563612	2375	-12.59	0.69	12	0.07	-405.00	7351.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	4315	18.19	20250409	7750	-34.19	20240702	4185	21.86	20241210	0.70	Y	060150	500	232 억	2559607	N	N	22	N	N
24	20250428	100552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5090	-50	5	-0.97	145786000	28626	84.58	5180	5180	5070	6680	3600	5140	5092.78	5.50	6433	5233	5186	5113	5066	4993	5210	5090	233	1540	500	3590	10	1	46563612	2370	-12.57	0.69	12	0.06	-405.00	7351.00	7750	20240702	-34.32	4185	20241210	21.62	5750	-11.48	20250110	4315	17.96	20250409	7750	-34.32	20240702	4185	21.62	20241210	0.70	Y	060150	500	232 억	2559607	N	N	22	N	N
25	20250428	090554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	-10	5	-0.19	715140	139	0.41	5180	5180	5130	6680	3600	5140	5144.89	5.50	-98	5233	5186	5113	5066	4993	5210	5090	233	1540	500	3590	10	1	46563612	2389	-12.67	0.70	12	0.00	-405.00	7351.00	7750	20240702	-33.81	4185	20241210	22.58	5750	-10.78	20250110	4315	18.89	20250409	7750	-33.81	20240702	4185	22.58	20241210	0.70	Y	060150	500	232 억	2559607	N	N	22	N	N
26	20250425	160551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5140	100	2	1.98	169605400	33109	106.72	5040	5160	5040	6550	3530	5040	5122.60	5.46	16615	5226	5132	5086	4992	4946	5110	4970	233	1510	500	3520	10	1	46563612	2393	-12.69	0.70	12	0.07	-405.00	7351.00	7750	20240702	-33.68	4185	20241210	22.82	5750	-10.61	20250110	4315	19.12	20250409	7750	-33.68	20240702	4185	22.82	20241210	0.70	Y	060150	500	232 억	2544638	N	N	22	N	N
27	20250425	150555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5150	110	2	2.18	154782270	30223	97.42	5040	5160	5040	6550	3530	5040	5121.34	5.46	16133	5226	5132	5086	4992	4946	5110	4970	233	1510	500	3520	10	1	46563612	2398	-12.72	0.70	12	0.06	-405.00	7351.00	7750	20240702	-33.55	4185	20241210	23.06	5750	-10.43	20250110	4315	19.35	20250409	7750	-33.55	20240702	4185	23.06	20241210	0.70	Y	060150	500	232 억	2544638	N	N	136	N	N
28	20250425	140555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5160	120	2	2.38	132296800	25853	83.33	5040	5160	5040	6550	3530	5040	5117.27	5.46	12843	5226	5132	5086	4992	4946	5110	4970	233	1510	500	3520	10	1	46563612	2403	-12.74	0.70	12	0.06	-405.00	7351.00	7750	20240702	-33.42	4185	20241210	23.30	5750	-10.26	20250110	4315	19.58	20250409	7750	-33.42	20240702	4185	23.30	20241210	0.70	Y	060150	500	232 억	2544638	N	N	136	N	N
29	20250425	130557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	90	2	1.79	94424230	18482	59.57	5040	5150	5040	6550	3530	5040	5108.98	5.46	10060	5226	5132	5086	4992	4946	5110	4970	233	1510	500	3520	10	1	46563612	2389	-12.67	0.70	12	0.04	-405.00	7351.00	7750	20240702	-33.81	4185	20241210	22.58	5750	-10.78	20250110	4315	18.89	20250409	7750	-33.81	20240702	4185	22.58	20241210	0.70	Y	060150	500	232 억	2544638	N	N	136	N	N
30	20250425	120553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5140	100	2	1.98	85222220	16689	53.79	5040	5150	5040	6550	3530	5040	5106.49	5.46	8802	5226	5132	5086	4992	4946	5110	4970	233	1510	500	3520	10	1	46563612	2393	-12.69	0.70	12	0.04	-405.00	7351.00	7750	20240702	-33.68	4185	20241210	22.82	5750	-10.61	20250110	4315	19.12	20250409	7750	-33.68	20240702	4185	22.82	20241210	0.70	Y	060150	500	232 억	2544638	N	N	136	N	N
31	20250425	110554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	80	2	1.59	54294660	10654	34.34	5040	5130	5040	6550	3530	5040	5096.18	5.46	4869	5226	5132	5086	4992	4946	5110	4970	233	1510	500	3520	10	1	46563612	2384	-12.64	0.70	12	0.02	-405.00	7351.00	7750	20240702	-33.94	4185	20241210	22.34	5750	-10.96	20250110	4315	18.66	20250409	7750	-33.94	20240702	4185	22.34	20241210	0.70	Y	060150	500	232 억	2544638	N	N	136	N	N
32	20250425	100554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	60	2	1.19	35409140	6959	22.43	5040	5110	5040	6550	3530	5040	5088.25	5.46	4340	5226	5132	5086	4992	4946	5110	4970	233	1510	500	3520	10	1	46563612	2375	-12.59	0.69	12	0.01	-405.00	7351.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	4315	18.19	20250409	7750	-34.19	20240702	4185	21.86	20241210	0.70	Y	060150	500	232 억	2544638	N	N	136	N	N
33	20250425	090556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5070	30	2	0.60	852560	169	0.54	5040	5070	5040	6550	3530	5040	5044.73	5.46	17	5226	5132	5086	4992	4946	5110	4970	233	1510	500	3520	10	1	46563612	2361	-12.52	0.69	12	0.00	-405.00	7351.00	7750	20240702	-34.58	4185	20241210	21.15	5750	-11.83	20250110	4315	17.50	20250409	7750	-34.58	20240702	4185	21.15	20241210	0.70	Y	060150	500	232 억	2544638	N	N	136	N	N
34	20250424	160545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5040	-90	5	-1.75	157323315	30979	81.04	5130	5180	5040	6660	3600	5130	5078.39	5.49	2451	5203	5166	5123	5086	5043	5145	5065	233	1530	500	3590	10	1	46563612	2347	-12.44	0.69	12	0.07	-405.00	7351.00	7750	20240702	-34.97	4185	20241210	20.43	5750	-12.35	20250110	4315	16.80	20250409	7750	-34.97	20240702	4185	20.43	20241210	0.71	Y	060150	500	232 억	2556027	N	N	136	N	N
35	20250424	150553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5070	-60	5	-1.17	137535435	27056	70.78	5130	5180	5050	6660	3600	5130	5083.36	5.49	3360	5203	5166	5123	5086	5043	5145	5065	233	1530	500	3590	10	1	46563612	2361	-12.52	0.69	12	0.06	-405.00	7351.00	7750	20240702	-34.58	4185	20241210	21.15	5750	-11.83	20250110	4315	17.50	20250409	7750	-34.58	20240702	4185	21.15	20241210	0.71	Y	060150	500	232 억	2556027	N	N	33	N	N
36	20250424	140553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5070	-60	5	-1.17	126013165	24777	64.82	5130	5180	5050	6660	3600	5130	5085.89	5.49	4926	5203	5166	5123	5086	5043	5145	5065	233	1530	500	3590	10	1	46563612	2361	-12.52	0.69	12	0.05	-405.00	7351.00	7750	20240702	-34.58	4185	20241210	21.15	5750	-11.83	20250110	4315	17.50	20250409	7750	-34.58	20240702	4185	21.15	20241210	0.71	Y	060150	500	232 억	2556027	N	N	33	N	N
37	20250424	130551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5060	-70	5	-1.36	113981355	22402	58.61	5130	5180	5050	6660	3600	5130	5088.00	5.49	4894	5203	5166	5123	5086	5043	5145	5065	233	1530	500	3590	10	1	46563612	2356	-12.49	0.69	12	0.05	-405.00	7351.00	7750	20240702	-34.71	4185	20241210	20.91	5750	-12.00	20250110	4315	17.27	20250409	7750	-34.71	20240702	4185	20.91	20241210	0.71	Y	060150	500	232 억	2556027	N	N	33	N	N
38	20250424	120552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	-50	5	-0.97	74345725	14578	38.14	5130	5180	5070	6660	3600	5130	5099.86	5.49	4085	5203	5166	5123	5086	5043	5145	5065	233	1530	500	3590	10	1	46563612	2365	-12.54	0.69	12	0.03	-405.00	7351.00	7750	20240702	-34.45	4185	20241210	21.39	5750	-11.65	20250110	4315	17.73	20250409	7750	-34.45	20240702	4185	21.39	20241210	0.71	Y	060150	500	232 억	2556027	N	N	33	N	N
39	20250424	110551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-30	5	-0.58	61532590	12060	31.55	5130	5180	5070	6660	3600	5130	5102.20	5.49	4281	5203	5166	5123	5086	5043	5145	5065	233	1530	500	3590	10	1	46563612	2375	-12.59	0.69	12	0.03	-405.00	7351.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	4315	18.19	20250409	7750	-34.19	20240702	4185	21.86	20241210	0.71	Y	060150	500	232 억	2556027	N	N	33	N	N
40	20250424	100552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	-10	5	-0.19	57426360	11255	29.44	5130	5180	5070	6660	3600	5130	5102.30	5.49	4441	5203	5166	5123	5086	5043	5145	5065	233	1530	500	3590	10	1	46563612	2384	-12.64	0.70	12	0.02	-405.00	7351.00	7750	20240702	-33.94	4185	20241210	22.34	5750	-10.96	20250110	4315	18.66	20250409	7750	-33.94	20240702	4185	22.34	20241210	0.71	Y	060150	500	232 억	2556027	N	N	33	N	N
41	20250424	090555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5140	10	2	0.19	2224470	433	1.13	5130	5180	5130	6660	3600	5130	5137.34	5.49	250	5203	5166	5123	5086	5043	5145	5065	233	1530	500	3590	10	1	46563612	2393	-12.69	0.70	12	0.00	-405.00	7351.00	7750	20240702	-33.68	4185	20241210	22.82	5750	-10.61	20250110	4315	19.12	20250409	7750	-33.68	20240702	4185	22.82	20241210	0.71	Y	060150	500	232 억	2556027	N	N	33	N	N
42	20250423	160540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	0	3	0.00	195674670	38224	112.59	5160	5160	5080	6660	3600	5130	5119.15	5.49	-1596	5236	5182	5106	5052	4976	5210	5080	233	1530	500	3590	10	1	46563612	2389	-12.67	0.70	12	0.08	-405.00	7351.00	7750	20240702	-33.81	4185	20241210	22.58	5750	-10.78	20250110	4315	18.89	20250409	7750	-33.81	20240702	4185	22.58	20241210	0.72	Y	060150	500	232 억	2557553	N	N	33	N	N
43	20250423	150551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	0	3	0.00	176902630	34565	101.81	5160	5160	5080	6660	3600	5130	5117.97	5.49	-2103	5236	5182	5106	5052	4976	5210	5080	233	1530	500	3590	10	1	46563612	2389	-12.67	0.70	12	0.07	-405.00	7351.00	7750	20240702	-33.81	4185	20241210	22.58	5750	-10.78	20250110	4315	18.89	20250409	7750	-33.81	20240702	4185	22.58	20241210	0.72	Y	060150	500	232 억	2557553	N	N	500	N	N
44	20250423	140551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	-10	5	-0.19	130940320	25585	75.36	5160	5160	5080	6660	3600	5130	5117.85	5.49	-5887	5236	5182	5106	5052	4976	5210	5080	233	1530	500	3590	10	1	46563612	2384	-12.64	0.70	12	0.05	-405.00	7351.00	7750	20240702	-33.94	4185	20241210	22.34	5750	-10.96	20250110	4315	18.66	20250409	7750	-33.94	20240702	4185	22.34	20241210	0.72	Y	060150	500	232 억	2557553	N	N	500	N	N
45	20250423	130548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	-20	5	-0.39	107258130	20953	61.72	5160	5160	5080	6660	3600	5130	5118.99	5.49	-5828	5236	5182	5106	5052	4976	5210	5080	233	1530	500	3590	10	1	46563612	2379	-12.62	0.70	12	0.04	-405.00	7351.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	4315	18.42	20250409	7750	-34.06	20240702	4185	22.10	20241210	0.72	Y	060150	500	232 억	2557553	N	N	500	N	N
46	20250423	120552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	0	3	0.00	97699510	19086	56.22	5160	5160	5080	6660	3600	5130	5118.91	5.49	-5631	5236	5182	5106	5052	4976	5210	5080	233	1530	500	3590	10	1	46563612	2389	-12.67	0.70	12	0.04	-405.00	7351.00	7750	20240702	-33.81	4185	20241210	22.58	5750	-10.78	20250110	4315	18.89	20250409	7750	-33.81	20240702	4185	22.58	20241210	0.72	Y	060150	500	232 억	2557553	N	N	500	N	N
47	20250423	110552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	-20	5	-0.39	66664870	13041	38.41	5160	5160	5080	6660	3600	5130	5111.94	5.49	-4963	5236	5182	5106	5052	4976	5210	5080	233	1530	500	3590	10	1	46563612	2379	-12.62	0.70	12	0.03	-405.00	7351.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	4315	18.42	20250409	7750	-34.06	20240702	4185	22.10	20241210	0.72	Y	060150	500	232 억	2557553	N	N	500	N	N
48	20250423	100554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5090	-40	5	-0.78	44635690	8737	25.73	5160	5160	5080	6660	3600	5130	5108.81	5.49	-3032	5236	5182	5106	5052	4976	5210	5080	233	1530	500	3590	10	1	46563612	2370	-12.57	0.69	12	0.02	-405.00	7351.00	7750	20240702	-34.32	4185	20241210	21.62	5750	-11.48	20250110	4315	17.96	20250409	7750	-34.32	20240702	4185	21.62	20241210	0.72	Y	060150	500	232 억	2557553	N	N	500	N	N
49	20250423	090556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5140	10	2	0.19	682890	133	0.39	5160	5160	5130	6660	3600	5130	5134.51	5.49	29	5236	5182	5106	5052	4976	5210	5080	233	1530	500	3590	10	1	46563612	2393	-12.69	0.70	12	0.00	-405.00	7351.00	7750	20240702	-33.68	4185	20241210	22.82	5750	-10.61	20250110	4315	19.12	20250409	7750	-33.68	20240702	4185	22.82	20241210	0.72	Y	060150	500	232 억	2557553	N	N	500	N	N
50	20250422	160539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5130	20	2	0.39	173508090	33930	46.05	5030	5160	5030	6640	3580	5110	5113.71	5.51	-6184	5256	5182	5116	5042	4976	5220	5080	233	1530	500	3570	10	1	46563612	2389	-12.67	0.70	12	0.07	-405.00	7351.00	7750	20240702	-33.81	4185	20241210	22.58	5750	-10.78	20250110	4315	18.89	20250409	7750	-33.81	20240702	4185	22.58	20241210	0.74	Y	060150	500	232 억	2563738	N	N	500	N	N
51	20250422	150549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	-10	5	-0.20	165351150	32334	43.89	5030	5160	5030	6640	3580	5110	5113.85	5.51	-5882	5256	5182	5116	5042	4976	5220	5080	233	1530	500	3570	10	1	46563612	2375	-12.59	0.69	12	0.07	-405.00	7351.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	4315	18.19	20250409	7750	-34.19	20240702	4185	21.86	20241210	0.74	Y	060150	500	232 억	2563738	N	N	16	N	N
52	20250422	140548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	0	3	0.00	154301540	30167	40.94	5030	5160	5030	6640	3580	5110	5114.91	5.51	-5316	5256	5182	5116	5042	4976	5220	5080	233	1530	500	3570	10	1	46563612	2379	-12.62	0.70	12	0.06	-405.00	7351.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	4315	18.42	20250409	7750	-34.06	20240702	4185	22.10	20241210	0.74	Y	060150	500	232 억	2563738	N	N	16	N	N
53	20250422	130546	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5140	30	2	0.59	138455590	27073	36.75	5030	5160	5030	6640	3580	5110	5114.16	5.51	-5146	5256	5182	5116	5042	4976	5220	5080	233	1530	500	3570	10	1	46563612	2393	-12.69	0.70	12	0.06	-405.00	7351.00	7750	20240702	-33.68	4185	20241210	22.82	5750	-10.61	20250110	4315	19.12	20250409	7750	-33.68	20240702	4185	22.82	20241210	0.74	Y	060150	500	232 억	2563738	N	N	16	N	N
54	20250422	120548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	10	2	0.20	126014780	24648	33.45	5030	5160	5030	6640	3580	5110	5112.58	5.51	-4919	5256	5182	5116	5042	4976	5220	5080	233	1530	500	3570	10	1	46563612	2384	-12.64	0.70	12	0.05	-405.00	7351.00	7750	20240702	-33.94	4185	20241210	22.34	5750	-10.96	20250110	4315	18.66	20250409	7750	-33.94	20240702	4185	22.34	20241210	0.74	Y	060150	500	232 억	2563738	N	N	16	N	N
55	20250422	110548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	10	2	0.20	110588150	21643	29.38	5030	5160	5030	6640	3580	5110	5109.65	5.51	-3545	5256	5182	5116	5042	4976	5220	5080	233	1530	500	3570	10	1	46563612	2384	-12.64	0.70	12	0.05	-405.00	7351.00	7750	20240702	-33.94	4185	20241210	22.34	5750	-10.96	20250110	4315	18.66	20250409	7750	-33.94	20240702	4185	22.34	20241210	0.74	Y	060150	500	232 억	2563738	N	N	16	N	N
56	20250422	100548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	10	2	0.20	82128390	16087	21.83	5030	5160	5030	6640	3580	5110	5105.26	5.51	-5990	5256	5182	5116	5042	4976	5220	5080	233	1530	500	3570	10	1	46563612	2384	-12.64	0.70	12	0.03	-405.00	7351.00	7750	20240702	-33.94	4185	20241210	22.34	5750	-10.96	20250110	4315	18.66	20250409	7750	-33.94	20240702	4185	22.34	20241210	0.74	Y	060150	500	232 억	2563738	N	N	16	N	N
57	20250422	090549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	-30	5	-0.59	44349990	8691	11.80	5030	5160	5030	6640	3580	5110	5102.98	5.51	-4050	5256	5182	5116	5042	4976	5220	5080	233	1530	500	3570	10	1	46563612	2365	-12.54	0.69	12	0.02	-405.00	7351.00	7750	20240702	-34.45	4185	20241210	21.39	5750	-11.65	20250110	4315	17.73	20250409	7750	-34.45	20240702	4185	21.39	20241210	0.74	Y	060150	500	232 억	2563738	N	N	16	N	N
58	20250421	160536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	70	2	1.39	375100130	73446	176.59	5050	5190	5050	6550	3530	5040	5107.15	5.45	25219	5103	5071	5018	4986	4933	5087	5002	233	1510	500	3520	10	1	46563612	2379	-12.62	0.70	12	0.16	-405.00	7351.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	4315	18.42	20250409	7750	-34.06	20240702	4185	22.10	20241210	0.74	Y	060150	500	232 억	2538722	N	N	16	N	N
59	20250421	150545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	70	2	1.39	366743840	71808	172.65	5050	5190	5050	6550	3530	5040	5107.28	5.45	24805	5103	5071	5018	4986	4933	5087	5002	233	1510	500	3520	10	1	46563612	2379	-12.62	0.70	12	0.15	-405.00	7351.00	7750	20240702	-34.06	4185	20241210	22.10	5750	-11.13	20250110	4315	18.42	20250409	7750	-34.06	20240702	4185	22.10	20241210	0.74	Y	060150	500	232 억	2538722	N	N	9	N	N
60	20250421	140546	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	40	2	0.79	152347575	29976	72.07	5050	5120	5050	6550	3530	5040	5082.32	5.45	4223	5103	5071	5018	4986	4933	5087	5002	233	1510	500	3520	10	1	46563612	2365	-12.54	0.69	12	0.06	-405.00	7351.00	7750	20240702	-34.45	4185	20241210	21.39	5750	-11.65	20250110	4315	17.73	20250409	7750	-34.45	20240702	4185	21.39	20241210	0.74	Y	060150	500	232 억	2538722	N	N	9	N	N
61	20250421	130546	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	60	2	1.19	145162705	28564	68.68	5050	5120	5050	6550	3530	5040	5082.02	5.45	3848	5103	5071	5018	4986	4933	5087	5002	233	1510	500	3520	10	1	46563612	2375	-12.59	0.69	12	0.06	-405.00	7351.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	4315	18.19	20250409	7750	-34.19	20240702	4185	21.86	20241210	0.74	Y	060150	500	232 억	2538722	N	N	9	N	N
62	20250421	120545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	60	2	1.19	134149165	26398	63.47	5050	5120	5050	6550	3530	5040	5081.79	5.45	3809	5103	5071	5018	4986	4933	5087	5002	233	1510	500	3520	10	1	46563612	2375	-12.59	0.69	12	0.06	-405.00	7351.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	4315	18.19	20250409	7750	-34.19	20240702	4185	21.86	20241210	0.74	Y	060150	500	232 억	2538722	N	N	9	N	N
63	20250421	110546	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	60	2	1.19	125111925	24624	59.21	5050	5120	5050	6550	3530	5040	5080.89	5.45	3507	5103	5071	5018	4986	4933	5087	5002	233	1510	500	3520	10	1	46563612	2375	-12.59	0.69	12	0.05	-405.00	7351.00	7750	20240702	-34.19	4185	20241210	21.86	5750	-11.30	20250110	4315	18.19	20250409	7750	-34.19	20240702	4185	21.86	20241210	0.74	Y	060150	500	232 억	2538722	N	N	9	N	N
64	20250421	100541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	40	2	0.79	91670555	18030	43.35	5050	5120	5050	6550	3530	5040	5084.33	5.45	6107	5103	5071	5018	4986	4933	5087	5002	233	1510	500	3520	10	1	46563612	2365	-12.54	0.69	12	0.04	-405.00	7351.00	7750	20240702	-34.45	4185	20241210	21.39	5750	-11.65	20250110	4315	17.73	20250409	7750	-34.45	20240702	4185	21.39	20241210	0.74	Y	060150	500	232 억	2538722	N	N	9	N	N
65	20250421	090559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	40	2	0.79	19908275	3915	9.41	5050	5110	5050	6550	3530	5040	5085.13	5.45	-1584	5103	5071	5018	4986	4933	5087	5002	233	1510	500	3520	10	1	46563612	2365	-12.54	0.69	12	0.01	-405.00	7351.00	7750	20240702	-34.45	4185	20241210	21.39	5750	-11.65	20250110	4315	17.73	20250409	7750	-34.45	20240702	4185	21.39	20241210	0.74	Y	060150	500	232 억	2538722	N	N	9	N	N
66	20250418	160536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5040	45	2	0.90	206322710	41087	71.52	5000	5050	4965	6490	3500	4995	5021.60	5.41	19317	5075	5035	4970	4930	4865	5047	4942	233	1495	500	3490	10	1	46563612	2347	-12.44	0.69	12	0.09	-405.00	7351.00	7750	20240702	-34.97	4185	20241210	20.43	5750	-12.35	20250110	4315	16.80	20250409	7750	-34.97	20240702	4185	20.43	20241210	0.74	Y	060150	500	232 억	2519752	N	N	9	N	N
67	20250418	150543	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5040	45	2	0.90	183721730	36603	63.71	5000	5050	4965	6490	3500	4995	5019.31	5.41	16853	5075	5035	4970	4930	4865	5047	4942	233	1495	500	3490	10	1	46563612	2347	-12.44	0.69	12	0.08	-405.00	7351.00	7750	20240702	-34.97	4185	20241210	20.43	5750	-12.35	20250110	4315	16.80	20250409	7750	-34.97	20240702	4185	20.43	20241210	0.74	Y	060150	500	232 억	2519752	N	N	125	N	N
68	20250418	140546	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	35	2	0.70	171438000	34166	59.47	5000	5050	4965	6490	3500	4995	5017.80	5.41	15117	5075	5035	4970	4930	4865	5047	4942	233	1495	500	3490	10	1	46563612	2342	-12.42	0.68	12	0.07	-405.00	7351.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	4315	16.57	20250409	7750	-35.10	20240702	4185	20.19	20241210	0.74	Y	060150	500	232 억	2519752	N	N	125	N	N
69	20250418	130544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	35	2	0.70	131426200	26217	45.63	5000	5040	4965	6490	3500	4995	5013.01	5.41	8976	5075	5035	4970	4930	4865	5047	4942	233	1495	500	3490	10	1	46563612	2342	-12.42	0.68	12	0.06	-405.00	7351.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	4315	16.57	20250409	7750	-35.10	20240702	4185	20.19	20241210	0.74	Y	060150	500	232 억	2519752	N	N	125	N	N
70	20250418	120542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5020	25	2	0.50	95518870	19061	33.18	5000	5040	4965	6490	3500	4995	5011.22	5.41	5019	5075	5035	4970	4930	4865	5047	4942	233	1495	500	3490	10	1	46563612	2337	-12.40	0.68	12	0.04	-405.00	7351.00	7750	20240702	-35.23	4185	20241210	19.95	5750	-12.70	20250110	4315	16.34	20250409	7750	-35.23	20240702	4185	19.95	20241210	0.74	Y	060150	500	232 억	2519752	N	N	125	N	N
71	20250418	110545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5020	25	2	0.50	86118120	17184	29.91	5000	5040	4965	6490	3500	4995	5011.53	5.41	4727	5075	5035	4970	4930	4865	5047	4942	233	1495	500	3490	10	1	46563612	2337	-12.40	0.68	12	0.04	-405.00	7351.00	7750	20240702	-35.23	4185	20241210	19.95	5750	-12.70	20250110	4315	16.34	20250409	7750	-35.23	20240702	4185	19.95	20241210	0.74	Y	060150	500	232 억	2519752	N	N	125	N	N
72	20250418	100545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	35	2	0.70	57356120	11440	19.91	5000	5040	4965	6490	3500	4995	5013.65	5.41	1923	5075	5035	4970	4930	4865	5047	4942	233	1495	500	3490	10	1	46563612	2342	-12.42	0.68	12	0.02	-405.00	7351.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	4315	16.57	20250409	7750	-35.10	20240702	4185	20.19	20241210	0.74	Y	060150	500	232 억	2519752	N	N	125	N	N
73	20250418	090548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4985	-10	5	-0.20	3591300	721	1.26	5000	5020	4965	6490	3500	4995	4981.00	5.41	-638	5075	5035	4970	4930	4865	5047	4942	233	1495	500	3490	5	1	46563612	2321	-12.31	0.68	12	0.00	-405.00	7351.00	7750	20240702	-35.68	4185	20241210	19.12	5750	-13.30	20250110	4315	15.53	20250409	7750	-35.68	20240702	4185	19.12	20241210	0.74	Y	060150	500	232 억	2519752	N	N	125	N	N
74	20250417	160540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4995	90	2	1.83	286025156	57450	81.17	4995	5010	4905	6370	3435	4905	4978.67	5.43	-9193	5065	4985	4920	4840	4775	4952	4807	233	1465	500	3430	5	1	46563612	2326	-12.33	0.68	12	0.12	-405.00	7351.00	7750	20240702	-35.55	4185	20241210	19.35	5750	-13.13	20250110	4315	15.76	20250409	7750	-35.55	20240702	4185	19.35	20241210	0.74	Y	060150	500	232 억	2528947	N	N	121	N	N
75	20250417	150544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4995	90	2	1.83	266603056	53556	75.66	4995	5010	4905	6370	3435	4905	4978.02	5.43	-9812	5065	4985	4920	4840	4775	4952	4807	233	1465	500	3430	5	1	46563612	2326	-12.33	0.68	12	0.12	-405.00	7351.00	7750	20240702	-35.55	4185	20241210	19.35	5750	-13.13	20250110	4315	15.76	20250409	7750	-35.55	20240702	4185	19.35	20241210	0.74	Y	060150	500	232 억	2528947	N	N	9	N	N
76	20250417	140548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4990	85	2	1.73	254510201	51134	72.24	4995	5010	4905	6370	3435	4905	4977.32	5.43	-9301	5065	4985	4920	4840	4775	4952	4807	233	1465	500	3430	5	1	46563612	2324	-12.32	0.68	12	0.11	-405.00	7351.00	7750	20240702	-35.61	4185	20241210	19.24	5750	-13.22	20250110	4315	15.64	20250409	7750	-35.61	20240702	4185	19.24	20241210	0.74	Y	060150	500	232 억	2528947	N	N	9	N	N
77	20250417	130546	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4995	90	2	1.83	244123021	49053	69.30	4995	5010	4905	6370	3435	4905	4976.72	5.43	-8298	5065	4985	4920	4840	4775	4952	4807	233	1465	500	3430	5	1	46563612	2326	-12.33	0.68	12	0.11	-405.00	7351.00	7750	20240702	-35.55	4185	20241210	19.35	5750	-13.13	20250110	4315	15.76	20250409	7750	-35.55	20240702	4185	19.35	20241210	0.74	Y	060150	500	232 억	2528947	N	N	9	N	N
78	20250417	120545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4990	85	2	1.73	225971232	45418	64.17	4995	5010	4905	6370	3435	4905	4975.37	5.43	-8916	5065	4985	4920	4840	4775	4952	4807	233	1465	500	3430	5	1	46563612	2324	-12.32	0.68	12	0.10	-405.00	7351.00	7750	20240702	-35.61	4185	20241210	19.24	5750	-13.22	20250110	4315	15.64	20250409	7750	-35.61	20240702	4185	19.24	20241210	0.74	Y	060150	500	232 억	2528947	N	N	9	N	N
79	20250417	110544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5000	95	2	1.94	204672592	41151	58.14	4995	5010	4905	6370	3435	4905	4973.70	5.43	-8504	5065	4985	4920	4840	4775	4952	4807	233	1465	500	3430	10	1	46563612	2328	-12.35	0.68	12	0.09	-405.00	7351.00	7750	20240702	-35.48	4185	20241210	19.47	5750	-13.04	20250110	4315	15.87	20250409	7750	-35.48	20240702	4185	19.47	20241210	0.74	Y	060150	500	232 억	2528947	N	N	9	N	N
80	20250417	100544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4960	55	2	1.12	117964652	23781	33.60	4995	5010	4905	6370	3435	4905	4960.46	5.43	-4531	5065	4985	4920	4840	4775	4952	4807	233	1465	500	3430	5	1	46563612	2310	-12.25	0.67	12	0.05	-405.00	7351.00	7750	20240702	-36.00	4185	20241210	18.52	5750	-13.74	20250110	4315	14.95	20250409	7750	-36.00	20240702	4185	18.52	20241210	0.74	Y	060150	500	232 억	2528947	N	N	9	N	N
81	20250417	090547	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4940	35	2	0.71	14678560	2968	4.19	4995	4995	4905	6370	3435	4905	4945.61	5.43	-494	5065	4985	4920	4840	4775	4952	4807	233	1465	500	3430	5	1	46563612	2300	-12.20	0.67	12	0.01	-405.00	7351.00	7750	20240702	-36.26	4185	20241210	18.04	5750	-14.09	20250110	4315	14.48	20250409	7750	-36.26	20240702	4185	18.04	20241210	0.74	Y	060150	500	232 억	2528947	N	N	9	N	N
82	20250416	160538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4905	-5	5	-0.10	348481715	70744	69.82	4920	5000	4855	6380	3440	4910	4925.95	5.42	5143	5116	5012	4826	4722	4536	5065	4775	233	1470	500	3430	5	1	46563612	2284	-12.11	0.67	12	0.15	-405.00	7351.00	7750	20240702	-36.71	4185	20241210	17.20	5750	-14.70	20250110	4315	13.67	20250409	7750	-36.71	20240702	4185	17.20	20241210	0.75	Y	060150	500	232 억	2523179	N	N	9	N	N
83	20250416	150545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4910	0	3	0.00	336272895	68256	67.36	4920	5000	4855	6380	3440	4910	4926.64	5.42	4343	5116	5012	4826	4722	4536	5065	4775	233	1470	500	3430	5	1	46563612	2286	-12.12	0.67	12	0.15	-405.00	7351.00	7750	20240702	-36.65	4185	20241210	17.32	5750	-14.61	20250110	4315	13.79	20250409	7750	-36.65	20240702	4185	17.32	20241210	0.75	Y	060150	500	232 억	2523179	N	N	160	N	N
84	20250416	140543	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4925	15	2	0.31	260566170	52809	52.12	4920	5000	4855	6380	3440	4910	4934.12	5.42	4217	5116	5012	4826	4722	4536	5065	4775	233	1470	500	3430	5	1	46563612	2293	-12.16	0.67	12	0.11	-405.00	7351.00	7750	20240702	-36.45	4185	20241210	17.68	5750	-14.35	20250110	4315	14.14	20250409	7750	-36.45	20240702	4185	17.68	20241210	0.75	Y	060150	500	232 억	2523179	N	N	160	N	N
85	20250416	130543	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4930	20	2	0.41	248116400	50283	49.63	4920	5000	4855	6380	3440	4910	4934.40	5.42	4791	5116	5012	4826	4722	4536	5065	4775	233	1470	500	3430	5	1	46563612	2296	-12.17	0.67	12	0.11	-405.00	7351.00	7750	20240702	-36.39	4185	20241210	17.80	5750	-14.26	20250110	4315	14.25	20250409	7750	-36.39	20240702	4185	17.80	20241210	0.75	Y	060150	500	232 억	2523179	N	N	160	N	N
86	20250416	120544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4940	30	2	0.61	227235620	46054	45.45	4920	5000	4855	6380	3440	4910	4934.11	5.42	5890	5116	5012	4826	4722	4536	5065	4775	233	1470	500	3430	5	1	46563612	2300	-12.20	0.67	12	0.10	-405.00	7351.00	7750	20240702	-36.26	4185	20241210	18.04	5750	-14.09	20250110	4315	14.48	20250409	7750	-36.26	20240702	4185	18.04	20241210	0.75	Y	060150	500	232 억	2523179	N	N	160	N	N
87	20250416	110544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4955	45	2	0.92	165138845	33468	33.03	4920	5000	4855	6380	3440	4910	4934.23	5.42	1483	5116	5012	4826	4722	4536	5065	4775	233	1470	500	3430	5	1	46563612	2307	-12.23	0.67	12	0.07	-405.00	7351.00	7750	20240702	-36.06	4185	20241210	18.40	5750	-13.83	20250110	4315	14.83	20250409	7750	-36.06	20240702	4185	18.40	20241210	0.75	Y	060150	500	232 억	2523179	N	N	160	N	N
88	20250416	100543	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4945	35	2	0.71	97217902	19810	19.55	4920	4990	4855	6380	3440	4910	4907.52	5.42	442	5116	5012	4826	4722	4536	5065	4775	233	1470	500	3430	5	1	46563612	2303	-12.21	0.67	12	0.04	-405.00	7351.00	7750	20240702	-36.19	4185	20241210	18.16	5750	-14.00	20250110	4315	14.60	20250409	7750	-36.19	20240702	4185	18.16	20241210	0.75	Y	060150	500	232 억	2523179	N	N	160	N	N
89	20250416	090548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4915	5	2	0.10	8452470	1722	1.70	4920	4920	4855	6380	3440	4910	4908.52	5.42	-805	5116	5012	4826	4722	4536	5065	4775	233	1470	500	3430	5	1	46563612	2289	-12.14	0.67	12	0.00	-405.00	7351.00	7750	20240702	-36.58	4185	20241210	17.44	5750	-14.52	20250110	4315	13.90	20250409	7750	-36.58	20240702	4185	17.44	20241210	0.75	Y	060150	500	232 억	2523179	N	N	160	N	N
90	20250415	160537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4910	240	2	5.14	490148440	101205	181.84	4670	4930	4640	6070	3270	4670	4843.12	5.40	10041	4810	4740	4660	4590	4510	4775	4625	233	1400	500	3260	5	1	46563612	2286	-12.12	0.67	12	0.22	-405.00	7351.00	7750	20240702	-36.65	4185	20241210	17.32	5750	-14.61	20250110	4315	13.79	20250409	7750	-36.65	20240702	4185	17.32	20241210	0.74	Y	060150	500	232 억	2513724	N	N	160	N	N
91	20250415	150542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4915	245	2	5.25	464774475	96036	172.55	4670	4930	4640	6070	3270	4670	4839.59	5.40	9003	4810	4740	4660	4590	4510	4775	4625	233	1400	500	3260	5	1	46563612	2289	-12.14	0.67	12	0.21	-405.00	7351.00	7750	20240702	-36.58	4185	20241210	17.44	5750	-14.52	20250110	4315	13.90	20250409	7750	-36.58	20240702	4185	17.44	20241210	0.74	Y	060150	500	232 억	2513724	N	N	13	N	N
92	20250415	140542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4900	230	2	4.93	419468493	86817	155.99	4670	4920	4640	6070	3270	4670	4831.64	5.40	6994	4810	4740	4660	4590	4510	4775	4625	233	1400	500	3260	5	1	46563612	2282	-12.10	0.67	12	0.19	-405.00	7351.00	7750	20240702	-36.77	4185	20241210	17.08	5750	-14.78	20250110	4315	13.56	20250409	7750	-36.77	20240702	4185	17.08	20241210	0.74	Y	060150	500	232 억	2513724	N	N	13	N	N
93	20250415	130542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4902	232	2	4.97	369918346	76710	137.83	4670	4920	4640	6070	3270	4670	4822.30	5.40	3986	4810	4740	4660	4590	4510	4775	4625	233	1400	500	3260	5	1	46563612	2283	-12.10	0.67	12	0.16	-405.00	7351.00	7750	20240702	-36.75	4185	20241210	17.13	5750	-14.75	20250110	4315	13.60	20250409	7750	-36.75	20240702	4185	17.13	20241210	0.74	Y	060150	500	232 억	2513724	N	N	13	N	N
94	20250415	120541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4875	205	2	4.39	339233969	70437	126.56	4670	4920	4640	6070	3270	4670	4816.13	5.40	2883	4810	4740	4660	4590	4510	4775	4625	233	1400	500	3260	5	1	46563612	2270	-12.04	0.66	12	0.15	-405.00	7351.00	7750	20240702	-37.10	4185	20241210	16.49	5750	-15.22	20250110	4315	12.98	20250409	7750	-37.10	20240702	4185	16.49	20241210	0.74	Y	060150	500	232 억	2513724	N	N	13	N	N
95	20250415	110543	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4880	210	2	4.50	311349479	64694	116.24	4670	4920	4640	6070	3270	4670	4812.65	5.40	1406	4810	4740	4660	4590	4510	4775	4625	233	1400	500	3260	5	1	46563612	2272	-12.05	0.66	12	0.14	-405.00	7351.00	7750	20240702	-37.03	4185	20241210	16.61	5750	-15.13	20250110	4315	13.09	20250409	7750	-37.03	20240702	4185	16.61	20241210	0.74	Y	060150	500	232 억	2513724	N	N	13	N	N
96	20250415	100541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4780	110	2	2.36	122041900	25664	46.11	4670	4820	4640	6070	3270	4670	4755.37	5.40	-650	4810	4740	4660	4590	4510	4775	4625	233	1400	500	3260	5	1	46563612	2226	-11.80	0.65	12	0.06	-405.00	7351.00	7750	20240702	-38.32	4185	20241210	14.22	5750	-16.87	20250110	4315	10.78	20250409	7750	-38.32	20240702	4185	14.22	20241210	0.74	Y	060150	500	232 억	2513724	N	N	13	N	N
97	20250415	090544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4690	20	2	0.43	7660440	1637	2.94	4670	4715	4640	6070	3270	4670	4679.56	5.40	321	4810	4740	4660	4590	4510	4775	4625	233	1400	500	3260	5	1	46563612	2184	-11.58	0.64	12	0.00	-405.00	7351.00	7750	20240702	-39.48	4185	20241210	12.07	5750	-18.43	20250110	4315	8.69	20250409	7750	-39.48	20240702	4185	12.07	20241210	0.74	Y	060150	500	232 억	2513724	N	N	13	N	N
98	20250414	160535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4670	95	2	2.08	259969695	55606	108.47	4580	4730	4580	5940	3205	4575	4675.21	5.39	5736	4658	4616	4543	4501	4428	4637	4522	233	1365	500	3200	5	1	46563612	2175	-11.53	0.64	12	0.12	-405.00	7351.00	7750	20240702	-39.74	4185	20241210	11.59	5750	-18.78	20250110	4315	8.23	20250409	7750	-39.74	20240702	4185	11.59	20241210	0.76	Y	060150	500	232 억	2507688	N	N	13	N	N
99	20250414	150540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4685	110	2	2.40	252849915	54083	105.50	4580	4730	4580	5940	3205	4575	4675.22	5.39	6114	4658	4616	4543	4501	4428	4637	4522	233	1365	500	3200	5	1	46563612	2182	-11.57	0.64	12	0.12	-405.00	7351.00	7750	20240702	-39.55	4185	20241210	11.95	5750	-18.52	20250110	4315	8.57	20250409	7750	-39.55	20240702	4185	11.95	20241210	0.76	Y	060150	500	232 억	2507688	N	N	37	N	N
100	20250414	140539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4690	115	2	2.51	239188100	51166	99.81	4580	4730	4580	5940	3205	4575	4674.75	5.39	6769	4658	4616	4543	4501	4428	4637	4522	233	1365	500	3200	5	1	46563612	2184	-11.58	0.64	12	0.11	-405.00	7351.00	7750	20240702	-39.48	4185	20241210	12.07	5750	-18.43	20250110	4315	8.69	20250409	7750	-39.48	20240702	4185	12.07	20241210	0.76	Y	060150	500	232 억	2507688	N	N	37	N	N
101	20250414	130539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4685	110	2	2.40	230387305	49287	96.14	4580	4730	4580	5940	3205	4575	4674.40	5.39	7063	4658	4616	4543	4501	4428	4637	4522	233	1365	500	3200	5	1	46563612	2182	-11.57	0.64	12	0.11	-405.00	7351.00	7750	20240702	-39.55	4185	20241210	11.95	5750	-18.52	20250110	4315	8.57	20250409	7750	-39.55	20240702	4185	11.95	20241210	0.76	Y	060150	500	232 억	2507688	N	N	37	N	N
102	20250414	120540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4685	110	2	2.40	220621520	47200	92.07	4580	4730	4580	5940	3205	4575	4674.18	5.39	6477	4658	4616	4543	4501	4428	4637	4522	233	1365	500	3200	5	1	46563612	2182	-11.57	0.64	12	0.10	-405.00	7351.00	7750	20240702	-39.55	4185	20241210	11.95	5750	-18.52	20250110	4315	8.57	20250409	7750	-39.55	20240702	4185	11.95	20241210	0.76	Y	060150	500	232 억	2507688	N	N	37	N	N
103	20250414	110537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4685	110	2	2.40	170001085	36374	70.95	4580	4730	4580	5940	3205	4575	4673.70	5.39	318	4658	4616	4543	4501	4428	4637	4522	233	1365	500	3200	5	1	46563612	2182	-11.57	0.64	12	0.08	-405.00	7351.00	7750	20240702	-39.55	4185	20241210	11.95	5750	-18.52	20250110	4315	8.57	20250409	7750	-39.55	20240702	4185	11.95	20241210	0.76	Y	060150	500	232 억	2507688	N	N	37	N	N
104	20250414	100539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4670	95	2	2.08	89426040	19228	37.51	4580	4685	4580	5940	3205	4575	4650.82	5.39	1945	4658	4616	4543	4501	4428	4637	4522	233	1365	500	3200	5	1	46563612	2175	-11.53	0.64	12	0.04	-405.00	7351.00	7750	20240702	-39.74	4185	20241210	11.59	5750	-18.78	20250110	4315	8.23	20250409	7750	-39.74	20240702	4185	11.59	20241210	0.76	Y	060150	500	232 억	2507688	N	N	37	N	N
105	20250414	090540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4590	15	2	0.33	10232755	2226	4.34	4580	4625	4580	5940	3205	4575	4596.92	5.39	981	4658	4616	4543	4501	4428	4637	4522	233	1365	500	3200	5	1	46563612	2137	-11.33	0.62	12	0.00	-405.00	7351.00	7750	20240702	-40.77	4185	20241210	9.68	5750	-20.17	20250110	4315	6.37	20250409	7750	-40.77	20240702	4185	9.68	20241210	0.76	Y	060150	500	232 억	2507688	N	N	37	N	N
106	20250411	160533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4575	30	2	0.66	232455583	51264	76.48	4555	4585	4470	5900	3185	4545	4533.53	5.35	9887	4621	4582	4521	4482	4421	4602	4502	233	1355	500	3180	5	1	46563612	2130	-11.30	0.62	12	0.11	-405.00	7351.00	7750	20240702	-40.97	4185	20241210	9.32	5750	-20.43	20250110	4315	6.03	20250409	7750	-40.97	20240702	4185	9.32	20241210	0.76	Y	060150	500	232 억	2491994	N	N	37	N	N
107	20250411	150537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4565	20	2	0.44	214582308	47352	70.64	4555	4585	4470	5900	3185	4545	4531.64	5.35	9809	4621	4582	4521	4482	4421	4602	4502	233	1355	500	3180	5	1	46563612	2126	-11.27	0.62	12	0.10	-405.00	7351.00	7750	20240702	-41.10	4185	20241210	9.08	5750	-20.61	20250110	4315	5.79	20250409	7750	-41.10	20240702	4185	9.08	20241210	0.76	Y	060150	500	232 억	2491994	N	N	53	N	N
108	20250411	140537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4565	20	2	0.44	196130933	43301	64.60	4555	4585	4470	5900	3185	4545	4529.48	5.35	9093	4621	4582	4521	4482	4421	4602	4502	233	1355	500	3180	5	1	46563612	2126	-11.27	0.62	12	0.09	-405.00	7351.00	7750	20240702	-41.10	4185	20241210	9.08	5750	-20.61	20250110	4315	5.79	20250409	7750	-41.10	20240702	4185	9.08	20241210	0.76	Y	060150	500	232 억	2491994	N	N	53	N	N
109	20250411	130538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4565	20	2	0.44	137898906	30520	45.53	4555	4565	4470	5900	3185	4545	4518.31	5.35	10152	4621	4582	4521	4482	4421	4602	4502	233	1355	500	3180	5	1	46563612	2126	-11.27	0.62	12	0.07	-405.00	7351.00	7750	20240702	-41.10	4185	20241210	9.08	5750	-20.61	20250110	4315	5.79	20250409	7750	-41.10	20240702	4185	9.08	20241210	0.76	Y	060150	500	232 억	2491994	N	N	53	N	N
110	20250411	120539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4535	-10	5	-0.22	83403201	18526	27.64	4555	4555	4470	5900	3185	4545	4501.95	5.35	5203	4621	4582	4521	4482	4421	4602	4502	233	1355	500	3180	5	1	46563612	2112	-11.20	0.62	12	0.04	-405.00	7351.00	7750	20240702	-41.48	4185	20241210	8.36	5750	-21.13	20250110	4315	5.10	20250409	7750	-41.48	20240702	4185	8.36	20241210	0.76	Y	060150	500	232 억	2491994	N	N	53	N	N
111	20250411	110537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4510	-35	5	-0.77	66908641	14870	22.18	4555	4555	4470	5900	3185	4545	4499.57	5.35	3619	4621	4582	4521	4482	4421	4602	4502	233	1355	500	3180	5	1	46563612	2100	-11.14	0.61	12	0.03	-405.00	7351.00	7750	20240702	-41.81	4185	20241210	7.77	5750	-21.57	20250110	4315	4.52	20250409	7750	-41.81	20240702	4185	7.77	20241210	0.76	Y	060150	500	232 억	2491994	N	N	53	N	N
112	20250411	100539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4500	-45	5	-0.99	44324941	9854	14.70	4555	4555	4470	5900	3185	4545	4498.17	5.35	2748	4621	4582	4521	4482	4421	4602	4502	233	1355	500	3180	5	1	46563612	2095	-11.11	0.61	12	0.02	-405.00	7351.00	7750	20240702	-41.94	4185	20241210	7.53	5750	-21.74	20250110	4315	4.29	20250409	7750	-41.94	20240702	4185	7.53	20241210	0.76	Y	060150	500	232 억	2491994	N	N	53	N	N
113	20250411	090542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4510	-35	5	-0.77	1550425	342	0.51	4555	4555	4500	5900	3185	4545	4533.41	5.35	46	4621	4582	4521	4482	4421	4602	4502	233	1355	500	3180	5	1	46563612	2100	-11.14	0.61	12	0.00	-405.00	7351.00	7750	20240702	-41.81	4185	20241210	7.77	5750	-21.57	20250110	4315	4.52	20250409	7750	-41.81	20240702	4185	7.77	20241210	0.76	Y	060150	500	232 억	2491994	N	N	53	N	N
114	20250410	160535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4545	205	2	4.72	302639695	67024	122.01	4495	4560	4460	5640	3040	4340	4515.39	5.30	26373	4516	4427	4371	4282	4226	4400	4255	233	1300	500	3030	5	1	46563612	2116	-11.22	0.62	12	0.14	-405.00	7351.00	7750	20240702	-41.35	4185	20241210	8.60	5750	-20.96	20250110	4315	5.33	20250409	7750	-41.35	20240702	4185	8.60	20241210	0.80	Y	060150	500	232 억	2465997	N	N	53	N	N
115	20250410	150537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4540	200	2	4.61	276468651	61265	111.52	4495	4560	4460	5640	3040	4340	4512.67	5.30	24318	4516	4427	4371	4282	4226	4400	4255	233	1300	500	3030	5	1	46563612	2114	-11.21	0.62	12	0.13	-405.00	7351.00	7750	20240702	-41.42	4185	20241210	8.48	5750	-21.04	20250110	4315	5.21	20250409	7750	-41.42	20240702	4185	8.48	20241210	0.80	Y	060150	500	232 억	2465997	N	N	1290	N	N
116	20250410	140536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4550	210	2	4.84	265161756	58779	107.00	4495	4560	4460	5640	3040	4340	4511.16	5.30	23192	4516	4427	4371	4282	4226	4400	4255	233	1300	500	3030	5	1	46563612	2119	-11.23	0.62	12	0.13	-405.00	7351.00	7750	20240702	-41.29	4185	20241210	8.72	5750	-20.87	20250110	4315	5.45	20250409	7750	-41.29	20240702	4185	8.72	20241210	0.80	Y	060150	500	232 억	2465997	N	N	1290	N	N
117	20250410	130536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4525	185	2	4.26	188083596	41808	76.11	4495	4535	4460	5640	3040	4340	4498.75	5.30	13219	4516	4427	4371	4282	4226	4400	4255	233	1300	500	3030	5	1	46563612	2107	-11.17	0.62	12	0.09	-405.00	7351.00	7750	20240702	-41.61	4185	20241210	8.12	5750	-21.30	20250110	4315	4.87	20250409	7750	-41.61	20240702	4185	8.12	20241210	0.80	Y	060150	500	232 억	2465997	N	N	1290	N	N
118	20250410	120537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4510	170	2	3.92	149049636	33166	60.37	4495	4530	4460	5640	3040	4340	4494.05	5.30	8755	4516	4427	4371	4282	4226	4400	4255	233	1300	500	3030	5	1	46563612	2100	-11.14	0.61	12	0.07	-405.00	7351.00	7750	20240702	-41.81	4185	20241210	7.77	5750	-21.57	20250110	4315	4.52	20250409	7750	-41.81	20240702	4185	7.77	20241210	0.80	Y	060150	500	232 억	2465997	N	N	1290	N	N
119	20250410	110536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4515	175	2	4.03	142821622	31785	57.86	4495	4530	4460	5640	3040	4340	4493.37	5.30	8578	4516	4427	4371	4282	4226	4400	4255	233	1300	500	3030	5	1	46563612	2102	-11.15	0.61	12	0.07	-405.00	7351.00	7750	20240702	-41.74	4185	20241210	7.89	5750	-21.48	20250110	4315	4.63	20250409	7750	-41.74	20240702	4185	7.89	20241210	0.80	Y	060150	500	232 억	2465997	N	N	1290	N	N
120	20250410	100536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4485	145	2	3.34	66523447	14832	27.00	4495	4505	4460	5640	3040	4340	4485.13	5.30	4905	4516	4427	4371	4282	4226	4400	4255	233	1300	500	3030	5	1	46563612	2088	-11.07	0.61	12	0.03	-405.00	7351.00	7750	20240702	-42.13	4185	20241210	7.17	5750	-22.00	20250110	4315	3.94	20250409	7750	-42.13	20240702	4185	7.17	20241210	0.80	Y	060150	500	232 억	2465997	N	N	1290	N	N
121	20250410	090538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4480	140	2	3.23	7174605	1602	2.92	4495	4495	4460	5640	3040	4340	4478.53	5.30	201	4516	4427	4371	4282	4226	4400	4255	233	1300	500	3030	5	1	46563612	2086	-11.06	0.61	12	0.00	-405.00	7351.00	7750	20240702	-42.19	4185	20241210	7.05	5750	-22.09	20250110	4315	3.82	20250409	7750	-42.19	20240702	4185	7.05	20241210	0.80	Y	060150	500	232 억	2465997	N	N	1290	N	N
122	20250409	160533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4340	-75	5	-1.70	239942297	54933	95.32	4405	4460	4315	5730	3095	4415	4367.91	5.30	-6058	4635	4525	4465	4355	4295	4495	4325	233	1315	500	3090	5	1	46563612	2021	-10.72	0.59	12	0.12	-405.00	7351.00	7750	20240702	-44.00	4185	20241210	3.70	5750	-24.52	20250110	4315	0.58	20250409	7750	-44.00	20240702	4185	3.70	20241210	0.84	Y	060150	500	232 억	2467415	N	N	1290	N	N
123	20250409	150430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4335	-80	5	-1.81	212498272	48598	84.32	4405	4460	4325	5730	3095	4415	4372.57	5.30	-6460	4635	4525	4465	4355	4295	4495	4325	233	1315	500	3090	5	1	46563612	2019	-10.70	0.59	12	0.10	-405.00	7351.00	7750	20240702	-44.06	4185	20241210	3.58	5750	-24.61	20250110	4325	0.23	20250409	7750	-44.06	20240702	4185	3.58	20241210	0.84	Y	060150	500	232 억	2467415	N	N	295	N	N
124	20250409	140531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4345	-70	5	-1.59	201407212	46037	79.88	4405	4460	4325	5730	3095	4415	4374.90	5.30	-6689	4635	4525	4465	4355	4295	4495	4325	233	1315	500	3090	5	1	46563612	2023	-10.73	0.59	12	0.10	-405.00	7351.00	7750	20240702	-43.94	4185	20241210	3.82	5750	-24.43	20250110	4325	0.46	20250409	7750	-43.94	20240702	4185	3.82	20241210	0.84	Y	060150	500	232 억	2467415	N	N	295	N	N
125	20250409	130529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4365	-50	5	-1.13	161404257	36832	63.91	4405	4460	4355	5730	3095	4415	4382.17	5.30	-2882	4635	4525	4465	4355	4295	4495	4325	233	1315	500	3090	5	1	46563612	2033	-10.78	0.59	12	0.08	-405.00	7351.00	7750	20240702	-43.68	4185	20241210	4.30	5750	-24.09	20250110	4355	0.23	20250409	7750	-43.68	20240702	4185	4.30	20241210	0.84	Y	060150	500	232 억	2467415	N	N	295	N	N
126	20250409	120531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4420	5	2	0.11	108831350	24857	43.13	4405	4460	4355	5730	3095	4415	4378.30	5.30	2872	4635	4525	4465	4355	4295	4495	4325	233	1315	500	3090	5	1	46563612	2058	-10.91	0.60	12	0.05	-405.00	7351.00	7750	20240702	-42.97	4185	20241210	5.62	5750	-23.13	20250110	4355	1.49	20250409	7750	-42.97	20240702	4185	5.62	20241210	0.84	Y	060150	500	232 억	2467415	N	N	295	N	N
127	20250409	110530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4405	-10	5	-0.23	96841680	22144	38.42	4405	4415	4355	5730	3095	4415	4373.27	5.30	4136	4635	4525	4465	4355	4295	4495	4325	233	1315	500	3090	5	1	46563612	2051	-10.88	0.60	12	0.05	-405.00	7351.00	7750	20240702	-43.16	4185	20241210	5.26	5750	-23.39	20250110	4355	1.15	20250409	7750	-43.16	20240702	4185	5.26	20241210	0.84	Y	060150	500	232 억	2467415	N	N	295	N	N
128	20250409	100532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4380	-35	5	-0.79	80660640	18450	32.01	4405	4415	4355	5730	3095	4415	4371.85	5.30	2088	4635	4525	4465	4355	4295	4495	4325	233	1315	500	3090	5	1	46563612	2039	-10.81	0.60	12	0.04	-405.00	7351.00	7750	20240702	-43.48	4185	20241210	4.66	5750	-23.83	20250110	4355	0.57	20250409	7750	-43.48	20240702	4185	4.66	20241210	0.84	Y	060150	500	232 억	2467415	N	N	295	N	N
129	20250409	090534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4385	-30	5	-0.68	14789490	3361	5.83	4405	4415	4370	5730	3095	4415	4400.32	5.30	-669	4635	4525	4465	4355	4295	4495	4325	233	1315	500	3090	5	1	46563612	2042	-10.83	0.60	12	0.01	-405.00	7351.00	7750	20240702	-43.42	4185	20241210	4.78	5750	-23.74	20250110	4370	0.34	20250409	7750	-43.42	20240702	4185	4.78	20241210	0.84	Y	060150	500	232 억	2467415	N	N	295	N	N
130	20250408	160526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4415	-35	5	-0.79	254220485	56902	39.45	4450	4575	4405	5780	3115	4450	4467.69	5.30	1380	4793	4621	4518	4346	4243	4570	4295	233	1330	500	3110	5	1	46563612	2056	-10.90	0.60	12	0.12	-405.00	7351.00	7750	20240702	-43.03	4185	20241210	5.50	5750	-23.22	20250110	4405	0.23	20250408	7750	-43.03	20240702	4185	5.50	20241210	0.86	Y	060150	500	232 억	2465909	N	N	295	N	N
131	20250408	150530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4415	-35	5	-0.79	237754305	53169	36.86	4450	4575	4410	5780	3115	4450	4471.67	5.30	2369	4793	4621	4518	4346	4243	4570	4295	233	1330	500	3110	5	1	46563612	2056	-10.90	0.60	12	0.11	-405.00	7351.00	7750	20240702	-43.03	4185	20241210	5.50	5750	-23.22	20250110	4410	0.11	20250408	7750	-43.03	20240702	4185	5.50	20241210	0.86	Y	060150	500	232 억	2465909	N	N	768	N	N
132	20250408	140528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4445	-5	5	-0.11	188146596	41943	29.08	4450	4575	4435	5780	3115	4450	4485.77	5.30	3020	4793	4621	4518	4346	4243	4570	4295	233	1330	500	3110	5	1	46563612	2070	-10.98	0.60	12	0.09	-405.00	7351.00	7750	20240702	-42.65	4185	20241210	6.21	5750	-22.70	20250110	4415	0.68	20250407	7750	-42.65	20240702	4185	6.21	20241210	0.86	Y	060150	500	232 억	2465909	N	N	768	N	N
133	20250408	130527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4465	15	2	0.34	148634551	33072	22.93	4450	4575	4450	5780	3115	4450	4494.27	5.30	2415	4793	4621	4518	4346	4243	4570	4295	233	1330	500	3110	5	1	46563612	2079	-11.02	0.61	12	0.07	-405.00	7351.00	7750	20240702	-42.39	4185	20241210	6.69	5750	-22.35	20250110	4415	1.13	20250407	7750	-42.39	20240702	4185	6.69	20241210	0.86	Y	060150	500	232 억	2465909	N	N	768	N	N
134	20250408	120528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4510	60	2	1.35	114684521	25524	17.70	4450	4575	4450	5780	3115	4450	4493.20	5.30	7322	4793	4621	4518	4346	4243	4570	4295	233	1330	500	3110	5	1	46563612	2100	-11.14	0.61	12	0.05	-405.00	7351.00	7750	20240702	-41.81	4185	20241210	7.77	5750	-21.57	20250110	4415	2.15	20250407	7750	-41.81	20240702	4185	7.77	20241210	0.86	Y	060150	500	232 억	2465909	N	N	768	N	N
135	20250408	110528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4535	85	2	1.91	99141381	22097	15.32	4450	4575	4450	5780	3115	4450	4486.64	5.30	7467	4793	4621	4518	4346	4243	4570	4295	233	1330	500	3110	5	1	46563612	2112	-11.20	0.62	12	0.05	-405.00	7351.00	7750	20240702	-41.48	4185	20241210	8.36	5750	-21.13	20250110	4415	2.72	20250407	7750	-41.48	20240702	4185	8.36	20241210	0.86	Y	060150	500	232 억	2465909	N	N	768	N	N
136	20250408	100528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4495	45	2	1.01	59769141	13323	9.24	4450	4575	4450	5780	3115	4450	4486.16	5.30	2234	4793	4621	4518	4346	4243	4570	4295	233	1330	500	3110	5	1	46563612	2093	-11.10	0.61	12	0.03	-405.00	7351.00	7750	20240702	-42.00	4185	20241210	7.41	5750	-21.83	20250110	4415	1.81	20250407	7750	-42.00	20240702	4185	7.41	20241210	0.86	Y	060150	500	232 억	2465909	N	N	768	N	N
137	20250408	090530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4480	30	2	0.67	6790716	1519	1.05	4450	4575	4450	5780	3115	4450	4470.52	5.30	77	4793	4621	4518	4346	4243	4570	4295	233	1330	500	3110	5	1	46563612	2086	-11.06	0.61	12	0.00	-405.00	7351.00	7750	20240702	-42.19	4185	20241210	7.05	5750	-22.09	20250110	4415	1.47	20250407	7750	-42.19	20240702	4185	7.05	20241210	0.86	Y	060150	500	232 억	2465909	N	N	768	N	N
138	20250407	160523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4450	-310	5	-6.51	647036537	143289	213.04	4625	4690	4415	6180	3335	4760	4515.69	5.39	-45673	4886	4822	4696	4632	4506	4855	4665	233	1420	500	3330	5	1	46563612	2072	-10.99	0.61	12	0.31	-405.00	7351.00	7750	20240702	-42.58	4185	20241210	6.33	5750	-22.61	20250110	4415	0.79	20250407	7750	-42.58	20240702	4185	6.33	20241210	0.86	Y	060150	500	232 억	2511830	N	N	768	N	N
139	20250407	150527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4450	-310	5	-6.51	630448317	139560	207.50	4625	4690	4415	6180	3335	4760	4517.40	5.39	-44505	4886	4822	4696	4632	4506	4855	4665	233	1420	500	3330	5	1	46563612	2072	-10.99	0.61	12	0.30	-405.00	7351.00	7750	20240702	-42.58	4185	20241210	6.33	5750	-22.61	20250110	4415	0.79	20250407	7750	-42.58	20240702	4185	6.33	20241210	0.86	Y	060150	500	232 억	2511830	N	N	278	N	N
140	20250407	140525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4445	-315	5	-6.62	616407897	136408	202.81	4625	4690	4415	6180	3335	4760	4518.85	5.39	-42691	4886	4822	4696	4632	4506	4855	4665	233	1420	500	3330	5	1	46563612	2070	-10.98	0.60	12	0.29	-405.00	7351.00	7750	20240702	-42.65	4185	20241210	6.21	5750	-22.70	20250110	4415	0.68	20250407	7750	-42.65	20240702	4185	6.21	20241210	0.86	Y	060150	500	232 억	2511830	N	N	278	N	N
141	20250407	130523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4510	-250	5	-5.25	431402282	95065	141.34	4625	4690	4505	6180	3335	4760	4537.97	5.39	-37060	4886	4822	4696	4632	4506	4855	4665	233	1420	500	3330	5	1	46563612	2100	-11.14	0.61	12	0.20	-405.00	7351.00	7750	20240702	-41.81	4185	20241210	7.77	5750	-21.57	20250110	4505	0.11	20250407	7750	-41.81	20240702	4185	7.77	20241210	0.86	Y	060150	500	232 억	2511830	N	N	278	N	N
142	20250407	120524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4530	-230	5	-4.83	355832411	78311	116.43	4625	4690	4510	6180	3335	4760	4543.84	5.39	-26579	4886	4822	4696	4632	4506	4855	4665	233	1420	500	3330	5	1	46563612	2109	-11.19	0.62	12	0.17	-405.00	7351.00	7750	20240702	-41.55	4185	20241210	8.24	5750	-21.22	20250110	4510	0.44	20250407	7750	-41.55	20240702	4185	8.24	20241210	0.86	Y	060150	500	232 억	2511830	N	N	278	N	N
143	20250407	110525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4550	-210	5	-4.41	304684506	67003	99.62	4625	4690	4515	6180	3335	4760	4547.33	5.39	-24682	4886	4822	4696	4632	4506	4855	4665	233	1420	500	3330	5	1	46563612	2119	-11.23	0.62	12	0.14	-405.00	7351.00	7750	20240702	-41.29	4185	20241210	8.72	5750	-20.87	20250110	4515	0.78	20250407	7750	-41.29	20240702	4185	8.72	20241210	0.86	Y	060150	500	232 억	2511830	N	N	278	N	N
144	20250407	100525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4535	-225	5	-4.73	230501230	50626	75.27	4625	4690	4515	6180	3335	4760	4553.02	5.39	-20260	4886	4822	4696	4632	4506	4855	4665	233	1420	500	3330	5	1	46563612	2112	-11.20	0.62	12	0.11	-405.00	7351.00	7750	20240702	-41.48	4185	20241210	8.36	5750	-21.13	20250110	4515	0.44	20250407	7750	-41.48	20240702	4185	8.36	20241210	0.86	Y	060150	500	232 억	2511830	N	N	278	N	N
145	20250407	090525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4555	-205	5	-4.31	29404120	6387	9.50	4625	4690	4555	6180	3335	4760	4603.75	5.39	-3467	4886	4822	4696	4632	4506	4855	4665	233	1420	500	3330	5	1	46563612	2121	-11.25	0.62	12	0.01	-405.00	7351.00	7750	20240702	-41.23	4185	20241210	8.84	5750	-20.78	20250110	4555	0.00	20250407	7750	-41.23	20240702	4185	8.84	20241210	0.86	Y	060150	500	232 억	2511830	N	N	278	N	N
146	20250404	160523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4760	60	2	1.28	314041250	67176	163.14	4605	4760	4570	6110	3290	4700	4674.84	5.38	8924	4833	4766	4688	4621	4543	4727	4582	233	1410	500	3290	5	1	46563612	2216	-11.75	0.65	12	0.14	-405.00	7351.00	7750	20240702	-38.58	4185	20241210	13.74	5750	-17.22	20250110	4570	4.16	20250404	7750	-38.58	20240702	4185	13.74	20241210	0.85	Y	060150	500	232 억	2502810	N	N	278	N	N
147	20250404	150527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	20	2	0.43	305117925	65296	158.58	4605	4760	4570	6110	3290	4700	4672.84	5.38	8877	4833	4766	4688	4621	4543	4727	4582	233	1410	500	3290	5	1	46563612	2198	-11.65	0.64	12	0.14	-405.00	7351.00	7750	20240702	-39.10	4185	20241210	12.78	5750	-17.91	20250110	4570	3.28	20250404	7750	-39.10	20240702	4185	12.78	20241210	0.85	Y	060150	500	232 억	2502810	N	N	283	N	N
148	20250404	140529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4660	-40	5	-0.85	294609715	63055	153.14	4605	4760	4570	6110	3290	4700	4672.27	5.38	8290	4833	4766	4688	4621	4543	4727	4582	233	1410	500	3290	5	1	46563612	2170	-11.51	0.63	12	0.14	-405.00	7351.00	7750	20240702	-39.87	4185	20241210	11.35	5750	-18.96	20250110	4570	1.97	20250404	7750	-39.87	20240702	4185	11.35	20241210	0.85	Y	060150	500	232 억	2502810	N	N	283	N	N
149	20250404	130529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4675	-25	5	-0.53	258389740	55300	134.30	4605	4760	4570	6110	3290	4700	4672.51	5.38	5864	4833	4766	4688	4621	4543	4727	4582	233	1410	500	3290	5	1	46563612	2177	-11.54	0.64	12	0.12	-405.00	7351.00	7750	20240702	-39.68	4185	20241210	11.71	5750	-18.70	20250110	4570	2.30	20250404	7750	-39.68	20240702	4185	11.71	20241210	0.85	Y	060150	500	232 억	2502810	N	N	283	N	N
150	20250404	120523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4695	-5	5	-0.11	234773260	50247	122.03	4605	4760	4570	6110	3290	4700	4672.38	5.38	6144	4833	4766	4688	4621	4543	4727	4582	233	1410	500	3290	5	1	46563612	2186	-11.59	0.64	12	0.11	-405.00	7351.00	7750	20240702	-39.42	4185	20241210	12.19	5750	-18.35	20250110	4570	2.74	20250404	7750	-39.42	20240702	4185	12.19	20241210	0.85	Y	060150	500	232 억	2502810	N	N	283	N	N
151	20250404	110526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4680	-20	5	-0.43	172079445	36950	89.74	4605	4720	4570	6110	3290	4700	4657.09	5.38	3331	4833	4766	4688	4621	4543	4727	4582	233	1410	500	3290	5	1	46563612	2179	-11.56	0.64	12	0.08	-405.00	7351.00	7750	20240702	-39.61	4185	20241210	11.83	5750	-18.61	20250110	4570	2.41	20250404	7750	-39.61	20240702	4185	11.83	20241210	0.85	Y	060150	500	232 억	2502810	N	N	283	N	N
152	20250404	100526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4710	10	2	0.21	111855960	24074	58.47	4605	4720	4570	6110	3290	4700	4646.34	5.38	1473	4833	4766	4688	4621	4543	4727	4582	233	1410	500	3290	5	1	46563612	2193	-11.63	0.64	12	0.05	-405.00	7351.00	7750	20240702	-39.23	4185	20241210	12.54	5750	-18.09	20250110	4570	3.06	20250404	7750	-39.23	20240702	4185	12.54	20241210	0.85	Y	060150	500	232 억	2502810	N	N	283	N	N
153	20250404	090528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4615	-85	5	-1.81	31917150	6927	16.82	4605	4655	4570	6110	3290	4700	4607.64	5.38	-3795	4833	4766	4688	4621	4543	4727	4582	233	1410	500	3290	5	1	46563612	2149	-11.40	0.63	12	0.01	-405.00	7351.00	7750	20240702	-40.45	4185	20241210	10.27	5750	-19.74	20250110	4570	0.98	20250404	7750	-40.45	20240702	4185	10.27	20241210	0.85	Y	060150	500	232 억	2502810	N	N	283	N	N
154	20250403	160518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4700	-60	5	-1.26	191879134	40880	65.93	4755	4755	4610	6180	3335	4760	4693.72	5.37	425	4940	4850	4785	4695	4630	4817	4662	233	1420	500	3330	5	1	46563612	2188	-11.60	0.64	12	0.09	-405.00	7351.00	7750	20240702	-39.35	4185	20241210	12.31	5750	-18.26	20250110	4610	1.95	20250403	7750	-39.35	20240702	4185	12.31	20241210	0.88	Y	060150	500	232 억	2502392	N	N	283	N	N
155	20250403	150522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4710	-50	5	-1.05	178132574	37956	61.21	4755	4755	4610	6180	3335	4760	4693.13	5.37	798	4940	4850	4785	4695	4630	4817	4662	233	1420	500	3330	5	1	46563612	2193	-11.63	0.64	12	0.08	-405.00	7351.00	7750	20240702	-39.23	4185	20241210	12.54	5750	-18.09	20250110	4610	2.17	20250403	7750	-39.23	20240702	4185	12.54	20241210	0.88	Y	060150	500	232 억	2502392	N	N	94	N	N
156	20250403	140522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	-20	5	-0.42	164901169	35154	56.69	4755	4755	4610	6180	3335	4760	4690.82	5.37	2191	4940	4850	4785	4695	4630	4817	4662	233	1420	500	3330	5	1	46563612	2207	-11.70	0.64	12	0.08	-405.00	7351.00	7750	20240702	-38.84	4185	20241210	13.26	5750	-17.57	20250110	4610	2.82	20250403	7750	-38.84	20240702	4185	13.26	20241210	0.88	Y	060150	500	232 억	2502392	N	N	94	N	N
157	20250403	130522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4725	-35	5	-0.74	148693559	31725	51.16	4755	4755	4610	6180	3335	4760	4686.95	5.37	2168	4940	4850	4785	4695	4630	4817	4662	233	1420	500	3330	5	1	46563612	2200	-11.67	0.64	12	0.07	-405.00	7351.00	7750	20240702	-39.03	4185	20241210	12.90	5750	-17.83	20250110	4610	2.49	20250403	7750	-39.03	20240702	4185	12.90	20241210	0.88	Y	060150	500	232 억	2502392	N	N	94	N	N
158	20250403	120521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4700	-60	5	-1.26	140955102	30084	48.52	4755	4755	4610	6180	3335	4760	4685.38	5.37	2717	4940	4850	4785	4695	4630	4817	4662	233	1420	500	3330	5	1	46563612	2188	-11.60	0.64	12	0.06	-405.00	7351.00	7750	20240702	-39.35	4185	20241210	12.31	5750	-18.26	20250110	4610	1.95	20250403	7750	-39.35	20240702	4185	12.31	20241210	0.88	Y	060150	500	232 억	2502392	N	N	94	N	N
159	20250403	110522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4705	-55	5	-1.16	101616572	21717	35.02	4755	4755	4610	6180	3335	4760	4679.13	5.37	-3047	4940	4850	4785	4695	4630	4817	4662	233	1420	500	3330	5	1	46563612	2191	-11.62	0.64	12	0.05	-405.00	7351.00	7750	20240702	-39.29	4185	20241210	12.43	5750	-18.17	20250110	4610	2.06	20250403	7750	-39.29	20240702	4185	12.43	20241210	0.88	Y	060150	500	232 억	2502392	N	N	94	N	N
160	20250403	100522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4680	-80	5	-1.68	66660520	14276	23.02	4755	4755	4610	6180	3335	4760	4669.41	5.37	-5625	4940	4850	4785	4695	4630	4817	4662	233	1420	500	3330	5	1	46563612	2179	-11.56	0.64	12	0.03	-405.00	7351.00	7750	20240702	-39.61	4185	20241210	11.83	5750	-18.61	20250110	4610	1.52	20250403	7750	-39.61	20240702	4185	11.83	20241210	0.88	Y	060150	500	232 억	2502392	N	N	94	N	N
161	20250403	090524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4630	-130	5	-2.73	24336145	5223	8.42	4755	4755	4610	6180	3335	4760	4659.42	5.37	-3499	4940	4850	4785	4695	4630	4817	4662	233	1420	500	3330	5	1	46563612	2156	-11.43	0.63	12	0.01	-405.00	7351.00	7750	20240702	-40.26	4185	20241210	10.63	5750	-19.48	20250110	4610	0.43	20250403	7750	-40.26	20240702	4185	10.63	20241210	0.88	Y	060150	500	232 억	2502392	N	N	94	N	N
162	20250402	160512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4760	-65	5	-1.35	295064225	61990	71.25	4795	4875	4720	6270	3380	4825	4759.87	5.40	-12311	4971	4897	4831	4757	4691	4935	4795	233	1445	500	3370	5	1	46563612	2216	-11.75	0.65	12	0.13	-405.00	7351.00	7750	20240702	-38.58	4185	20241210	13.74	5750	-17.22	20250110	4720	0.85	20250402	7750	-38.58	20240702	4185	13.74	20241210	0.92	Y	060150	500	232 억	2513274	N	N	94	N	N
163	20250402	150512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	-80	5	-1.66	287418490	60383	69.40	4795	4875	4720	6270	3380	4825	4759.92	5.40	-12110	4971	4897	4831	4757	4691	4935	4795	233	1445	500	3370	5	1	46563612	2209	-11.72	0.65	12	0.13	-405.00	7351.00	7750	20240702	-38.77	4185	20241210	13.38	5750	-17.48	20250110	4720	0.53	20250402	7750	-38.77	20240702	4185	13.38	20241210	0.92	Y	060150	500	232 억	2513274	N	N	1767	N	N
164	20250402	140512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	-80	5	-1.66	274576650	57681	66.29	4795	4875	4720	6270	3380	4825	4760.26	5.40	-11937	4971	4897	4831	4757	4691	4935	4795	233	1445	500	3370	5	1	46563612	2209	-11.72	0.65	12	0.12	-405.00	7351.00	7750	20240702	-38.77	4185	20241210	13.38	5750	-17.48	20250110	4720	0.53	20250402	7750	-38.77	20240702	4185	13.38	20241210	0.92	Y	060150	500	232 억	2513274	N	N	1767	N	N
165	20250402	130513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4765	-60	5	-1.24	249877630	52478	60.31	4795	4875	4720	6270	3380	4825	4761.57	5.40	-11520	4971	4897	4831	4757	4691	4935	4795	233	1445	500	3370	5	1	46563612	2219	-11.77	0.65	12	0.11	-405.00	7351.00	7750	20240702	-38.52	4185	20241210	13.86	5750	-17.13	20250110	4720	0.95	20250402	7750	-38.52	20240702	4185	13.86	20241210	0.92	Y	060150	500	232 억	2513274	N	N	1767	N	N
166	20250402	120513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4760	-65	5	-1.35	212912065	44698	51.37	4795	4875	4720	6270	3380	4825	4763.35	5.40	-13437	4971	4897	4831	4757	4691	4935	4795	233	1445	500	3370	5	1	46563612	2216	-11.75	0.65	12	0.10	-405.00	7351.00	7750	20240702	-38.58	4185	20241210	13.74	5750	-17.22	20250110	4720	0.85	20250402	7750	-38.58	20240702	4185	13.74	20241210	0.92	Y	060150	500	232 억	2513274	N	N	1767	N	N
167	20250402	110512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	-50	5	-1.04	183812795	38601	44.36	4795	4875	4720	6270	3380	4825	4761.87	5.40	-14023	4971	4897	4831	4757	4691	4935	4795	233	1445	500	3370	5	1	46563612	2223	-11.79	0.65	12	0.08	-405.00	7351.00	7750	20240702	-38.39	4185	20241210	14.10	5750	-16.96	20250110	4720	1.17	20250402	7750	-38.39	20240702	4185	14.10	20241210	0.92	Y	060150	500	232 억	2513274	N	N	1767	N	N
168	20250402	100511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	-105	5	-2.18	129140225	27101	31.15	4795	4875	4720	6270	3380	4825	4765.15	5.40	-12874	4971	4897	4831	4757	4691	4935	4795	233	1445	500	3370	5	1	46563612	2198	-11.65	0.64	12	0.06	-405.00	7351.00	7750	20240702	-39.10	4185	20241210	12.78	5750	-17.91	20250110	4720	0.00	20250402	7750	-39.10	20240702	4185	12.78	20241210	0.92	Y	060150	500	232 억	2513274	N	N	1767	N	N
169	20250402	090516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4810	-15	5	-0.31	7746905	1607	1.85	4795	4875	4795	6270	3380	4825	4820.72	5.40	-826	4971	4897	4831	4757	4691	4935	4795	233	1445	500	3370	5	1	46563612	2240	-11.88	0.65	12	0.00	-405.00	7351.00	7750	20240702	-37.94	4185	20241210	14.93	5750	-16.35	20250110	4750	1.26	20250311	7750	-37.94	20240702	4185	14.93	20241210	0.92	Y	060150	500	232 억	2513274	N	N	1767	N	N
170	20250401	160516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4825	60	2	1.26	420749703	86739	43.04	4765	4905	4765	6190	3340	4765	4850.76	5.35	21045	5091	4927	4846	4682	4601	4887	4642	233	1425	500	3330	5	1	46563612	2247	-11.91	0.66	12	0.19	-405.00	7351.00	7750	20240702	-37.74	4185	20241210	15.29	5750	-16.09	20250110	4750	1.58	20250311	7750	-37.74	20240702	4185	15.29	20241210	0.89	Y	060150	500	232 억	2492233	N	N	1767	N	N
171	20250401	150516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4845	80	2	1.68	398041903	82042	40.71	4765	4905	4765	6190	3340	4765	4851.68	5.35	20728	5091	4927	4846	4682	4601	4887	4642	233	1425	500	3330	5	1	46563612	2256	-11.96	0.66	12	0.18	-405.00	7351.00	7750	20240702	-37.48	4185	20241210	15.77	5750	-15.74	20250110	4750	2.00	20250311	7750	-37.48	20240702	4185	15.77	20241210	0.89	Y	060150	500	232 억	2492233	N	N	1620	N	N
172	20250401	140515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4875	110	2	2.31	316327066	65232	32.37	4765	4905	4765	6190	3340	4765	4849.26	5.35	21377	5091	4927	4846	4682	4601	4887	4642	233	1425	500	3330	5	1	46563612	2270	-12.04	0.66	12	0.14	-405.00	7351.00	7750	20240702	-37.10	4185	20241210	16.49	5750	-15.22	20250110	4750	2.63	20250311	7750	-37.10	20240702	4185	16.49	20241210	0.89	Y	060150	500	232 억	2492233	N	N	1620	N	N
173	20250401	130516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4835	70	2	1.47	297822641	61425	30.48	4765	4905	4765	6190	3340	4765	4848.56	5.35	21139	5091	4927	4846	4682	4601	4887	4642	233	1425	500	3330	5	1	46563612	2251	-11.94	0.66	12	0.13	-405.00	7351.00	7750	20240702	-37.61	4185	20241210	15.53	5750	-15.91	20250110	4750	1.79	20250311	7750	-37.61	20240702	4185	15.53	20241210	0.89	Y	060150	500	232 억	2492233	N	N	1620	N	N
174	20250401	120516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4850	85	2	1.78	265762684	54804	27.19	4765	4905	4765	6190	3340	4765	4849.33	5.35	19740	5091	4927	4846	4682	4601	4887	4642	233	1425	500	3330	5	1	46563612	2258	-11.98	0.66	12	0.12	-405.00	7351.00	7750	20240702	-37.42	4185	20241210	15.89	5750	-15.65	20250110	4750	2.11	20250311	7750	-37.42	20240702	4185	15.89	20241210	0.89	Y	060150	500	232 억	2492233	N	N	1620	N	N
175	20250401	110513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4855	90	2	1.89	189075449	39016	19.36	4765	4905	4765	6190	3340	4765	4846.10	5.35	14638	5091	4927	4846	4682	4601	4887	4642	233	1425	500	3330	5	1	46563612	2261	-11.99	0.66	12	0.08	-405.00	7351.00	7750	20240702	-37.35	4185	20241210	16.01	5750	-15.57	20250110	4750	2.21	20250311	7750	-37.35	20240702	4185	16.01	20241210	0.89	Y	060150	500	232 억	2492233	N	N	1620	N	N
176	20250401	100508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4815	50	2	1.05	120632490	24869	12.34	4765	4905	4765	6190	3340	4765	4850.72	5.35	9901	5091	4927	4846	4682	4601	4887	4642	233	1425	500	3330	5	1	46563612	2242	-11.89	0.66	12	0.05	-405.00	7351.00	7750	20240702	-37.87	4185	20241210	15.05	5750	-16.26	20250110	4750	1.37	20250311	7750	-37.87	20240702	4185	15.05	20241210	0.89	Y	060150	500	232 억	2492233	N	N	1620	N	N
177	20250401	090510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4875	110	2	2.31	48177560	9970	4.95	4765	4895	4765	6190	3340	4765	4832.25	5.35	4035	5091	4927	4846	4682	4601	4887	4642	233	1425	500	3330	5	1	46563612	2270	-12.04	0.66	12	0.02	-405.00	7351.00	7750	20240702	-37.10	4185	20241210	16.49	5750	-15.22	20250110	4750	2.63	20250311	7750	-37.10	20240702	4185	16.49	20241210	0.89	Y	060150	500	232 억	2492233	N	N	1620	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History