KissMeData/093520/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

76 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	160727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10280	-360	5	-3.38	518873680	50062	362.16	10640	10640	10230	13830	7450	10640	10364.65	15.05	-13971	10840	10740	10630	10530	10420	10745	10535	81	3190	500	7870	10	1	16163092	1662	8.29	1.12	12	0.31	1240.00	9145.00	13060	20240419	-21.29	6810	20241210	50.95	11210	-8.30	20250219	8100	26.91	20250102	12800	-19.69	20240507	6810	50.95	20241210	1.13	Y	093520	500	80 억	2432102	N	N	1460	N	N
3	20250430	150733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10230	-410	5	-3.85	492328830	47477	343.46	10640	10640	10230	13830	7450	10640	10369.84	15.05	-13847	10840	10740	10630	10530	10420	10745	10535	81	3190	500	7870	10	1	16163092	1653	8.25	1.12	12	0.29	1240.00	9145.00	13060	20240419	-21.67	6810	20241210	50.22	11210	-8.74	20250219	8100	26.30	20250102	12800	-20.08	20240507	6810	50.22	20241210	1.13	Y	093520	500	80 억	2432102	N	N	333	N	N
4	20250430	140734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10380	-260	5	-2.44	402227800	38719	280.11	10640	10640	10260	13830	7450	10640	10388.38	15.05	-14122	10840	10740	10630	10530	10420	10745	10535	81	3190	500	7870	10	1	16163092	1678	8.37	1.14	12	0.24	1240.00	9145.00	13060	20240419	-20.52	6810	20241210	52.42	11210	-7.40	20250219	8100	28.15	20250102	12800	-18.91	20240507	6810	52.42	20241210	1.13	Y	093520	500	80 억	2432102	N	N	333	N	N
5	20250430	130733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10360	-280	5	-2.63	371832450	35786	258.89	10640	10640	10260	13830	7450	10640	10390.44	15.05	-14831	10840	10740	10630	10530	10420	10745	10535	81	3190	500	7870	10	1	16163092	1674	8.35	1.13	12	0.22	1240.00	9145.00	13060	20240419	-20.67	6810	20241210	52.13	11210	-7.58	20250219	8100	27.90	20250102	12800	-19.06	20240507	6810	52.13	20241210	1.13	Y	093520	500	80 억	2432102	N	N	333	N	N
6	20250430	120736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10280	-360	5	-3.38	324682840	31203	225.73	10640	10640	10270	13830	7450	10640	10405.50	15.05	-13272	10840	10740	10630	10530	10420	10745	10535	81	3190	500	7870	10	1	16163092	1662	8.29	1.12	12	0.19	1240.00	9145.00	13060	20240419	-21.29	6810	20241210	50.95	11210	-8.30	20250219	8100	26.91	20250102	12800	-19.69	20240507	6810	50.95	20241210	1.13	Y	093520	500	80 억	2432102	N	N	333	N	N
7	20250430	110733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10300	-340	5	-3.20	304923820	29285	211.86	10640	10640	10270	13830	7450	10640	10412.29	15.05	-12436	10840	10740	10630	10530	10420	10745	10535	81	3190	500	7870	10	1	16163092	1665	8.31	1.13	12	0.18	1240.00	9145.00	13060	20240419	-21.13	6810	20241210	51.25	11210	-8.12	20250219	8100	27.16	20250102	12800	-19.53	20240507	6810	51.25	20241210	1.13	Y	093520	500	80 억	2432102	N	N	333	N	N
8	20250430	100736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10310	-330	5	-3.10	214344370	20487	148.21	10640	10640	10310	13830	7450	10640	10462.46	15.05	-8780	10840	10740	10630	10530	10420	10745	10535	81	3190	500	7870	10	1	16163092	1666	8.31	1.13	12	0.13	1240.00	9145.00	13060	20240419	-21.06	6810	20241210	51.40	11210	-8.03	20250219	8100	27.28	20250102	12800	-19.45	20240507	6810	51.40	20241210	1.13	Y	093520	500	80 억	2432102	N	N	333	N	N
9	20250430	090737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10580	-60	5	-0.56	9762120	920	6.66	10640	10640	10570	13830	7450	10640	10611.00	15.05	664	10840	10740	10630	10530	10420	10745	10535	81	3190	500	7870	10	1	16163092	1710	8.53	1.16	12	0.01	1240.00	9145.00	13060	20240419	-18.99	6810	20241210	55.36	11210	-5.62	20250219	8100	30.62	20250102	12800	-17.34	20240507	6810	55.36	20241210	1.13	Y	093520	500	80 억	2432102	N	N	333	N	N
10	20250429	160726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10640	0	3	0.00	146775020	13779	37.86	10640	10730	10520	13830	7450	10640	10652.08	15.04	1417	10986	10812	10696	10522	10406	10900	10610	81	3190	500	7870	10	1	16163092	1720	8.58	1.16	12	0.09	1240.00	9145.00	13180	20240418	-19.27	6810	20241210	56.24	11210	-5.08	20250219	8100	31.36	20250102	12800	-16.88	20240507	6810	56.24	20241210	1.16	Y	093520	500	80 억	2430937	N	N	333	N	N
11	20250429	150730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10660	20	2	0.19	140601580	13199	36.27	10640	10730	10520	13830	7450	10640	10652.44	15.04	1761	10986	10812	10696	10522	10406	10900	10610	81	3190	500	7870	10	1	16163092	1723	8.60	1.17	12	0.08	1240.00	9145.00	13180	20240418	-19.12	6810	20241210	56.53	11210	-4.91	20250219	8100	31.60	20250102	12800	-16.72	20240507	6810	56.53	20241210	1.16	Y	093520	500	80 억	2430937	N	N	939	N	N
12	20250429	140731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10660	20	2	0.19	113743410	10679	29.34	10640	10730	10520	13830	7450	10640	10651.13	15.04	1569	10986	10812	10696	10522	10406	10900	10610	81	3190	500	7870	10	1	16163092	1723	8.60	1.17	12	0.07	1240.00	9145.00	13180	20240418	-19.12	6810	20241210	56.53	11210	-4.91	20250219	8100	31.60	20250102	12800	-16.72	20240507	6810	56.53	20241210	1.16	Y	093520	500	80 억	2430937	N	N	939	N	N
13	20250429	130731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10670	30	2	0.28	109253980	10258	28.19	10640	10730	10520	13830	7450	10640	10650.61	15.04	1697	10986	10812	10696	10522	10406	10900	10610	81	3190	500	7870	10	1	16163092	1725	8.60	1.17	12	0.06	1240.00	9145.00	13180	20240418	-19.04	6810	20241210	56.68	11210	-4.82	20250219	8100	31.73	20250102	12800	-16.64	20240507	6810	56.68	20241210	1.16	Y	093520	500	80 억	2430937	N	N	939	N	N
14	20250429	120733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10680	40	2	0.38	95516350	8971	24.65	10640	10730	10520	13830	7450	10640	10647.24	15.04	1796	10986	10812	10696	10522	10406	10900	10610	81	3190	500	7870	10	1	16163092	1726	8.61	1.17	12	0.06	1240.00	9145.00	13180	20240418	-18.97	6810	20241210	56.83	11210	-4.73	20250219	8100	31.85	20250102	12800	-16.56	20240507	6810	56.83	20241210	1.16	Y	093520	500	80 억	2430937	N	N	939	N	N
15	20250429	110731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10700	60	2	0.56	84120920	7904	21.72	10640	10730	10520	13830	7450	10640	10642.83	15.04	1869	10986	10812	10696	10522	10406	10900	10610	81	3190	500	7870	10	1	16163092	1729	8.63	1.17	12	0.05	1240.00	9145.00	13180	20240418	-18.82	6810	20241210	57.12	11210	-4.55	20250219	8100	32.10	20250102	12800	-16.41	20240507	6810	57.12	20241210	1.16	Y	093520	500	80 억	2430937	N	N	939	N	N
16	20250429	100733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10700	60	2	0.56	51490300	4852	13.33	10640	10700	10520	13830	7450	10640	10612.18	15.04	923	10986	10812	10696	10522	10406	10900	10610	81	3190	500	7870	10	1	16163092	1729	8.63	1.17	12	0.03	1240.00	9145.00	13180	20240418	-18.82	6810	20241210	57.12	11210	-4.55	20250219	8100	32.10	20250102	12800	-16.41	20240507	6810	57.12	20241210	1.16	Y	093520	500	80 억	2430937	N	N	939	N	N
17	20250429	090733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10540	-100	5	-0.94	4141420	393	1.08	10640	10640	10520	13830	7450	10640	10537.96	15.04	57	10986	10812	10696	10522	10406	10900	10610	81	3190	500	7870	10	1	16163092	1704	8.50	1.15	12	0.00	1240.00	9145.00	13180	20240418	-20.03	6810	20241210	54.77	11210	-5.98	20250219	8100	30.12	20250102	12800	-17.66	20240507	6810	54.77	20241210	1.16	Y	093520	500	80 억	2430937	N	N	939	N	N
18	20250428	160726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10640	-10	5	-0.09	388719480	36372	101.58	10630	10870	10580	13840	7460	10650	10687.33	15.09	-8449	10816	10732	10646	10562	10476	10775	10605	81	3190	500	7880	10	1	16163092	1720	8.58	1.16	12	0.23	1240.00	9145.00	13250	20240417	-19.70	6810	20241210	56.24	11210	-5.08	20250219	8100	31.36	20250102	12800	-16.88	20240507	6810	56.24	20241210	1.15	Y	093520	500	80 억	2439487	N	N	939	N	N
19	20250428	150730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10590	-60	5	-0.56	372830970	34874	97.40	10630	10870	10580	13840	7460	10650	10690.80	15.09	-8177	10816	10732	10646	10562	10476	10775	10605	81	3190	500	7880	10	1	16163092	1712	8.54	1.16	12	0.22	1240.00	9145.00	13250	20240417	-20.08	6810	20241210	55.51	11210	-5.53	20250219	8100	30.74	20250102	12800	-17.27	20240507	6810	55.51	20241210	1.15	Y	093520	500	80 억	2439487	N	N	946	N	N
20	20250428	140729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10610	-40	5	-0.38	307128510	28673	80.08	10630	10870	10610	13840	7460	10650	10711.42	15.09	-4412	10816	10732	10646	10562	10476	10775	10605	81	3190	500	7880	10	1	16163092	1715	8.56	1.16	12	0.18	1240.00	9145.00	13250	20240417	-19.92	6810	20241210	55.80	11210	-5.35	20250219	8100	30.99	20250102	12800	-17.11	20240507	6810	55.80	20241210	1.15	Y	093520	500	80 억	2439487	N	N	946	N	N
21	20250428	130729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10630	-20	5	-0.19	300627740	28061	78.37	10630	10870	10620	13840	7460	10650	10713.37	15.09	-3945	10816	10732	10646	10562	10476	10775	10605	81	3190	500	7880	10	1	16163092	1718	8.57	1.16	12	0.17	1240.00	9145.00	13250	20240417	-19.77	6810	20241210	56.09	11210	-5.17	20250219	8100	31.23	20250102	12800	-16.95	20240507	6810	56.09	20241210	1.15	Y	093520	500	80 억	2439487	N	N	946	N	N
22	20250428	120727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10670	20	2	0.19	269579770	25144	70.22	10630	10870	10630	13840	7460	10650	10721.44	15.09	-5204	10816	10732	10646	10562	10476	10775	10605	81	3190	500	7880	10	1	16163092	1725	8.60	1.17	12	0.16	1240.00	9145.00	13250	20240417	-19.47	6810	20241210	56.68	11210	-4.82	20250219	8100	31.73	20250102	12800	-16.64	20240507	6810	56.68	20241210	1.15	Y	093520	500	80 억	2439487	N	N	946	N	N
23	20250428	110728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10680	30	2	0.28	204708850	19049	53.20	10630	10870	10630	13840	7460	10650	10746.44	15.09	-4072	10816	10732	10646	10562	10476	10775	10605	81	3190	500	7880	10	1	16163092	1726	8.61	1.17	12	0.12	1240.00	9145.00	13250	20240417	-19.40	6810	20241210	56.83	11210	-4.73	20250219	8100	31.85	20250102	12800	-16.56	20240507	6810	56.83	20241210	1.15	Y	093520	500	80 억	2439487	N	N	946	N	N
24	20250428	100726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10740	90	2	0.85	138941740	12908	36.05	10630	10870	10630	13840	7460	10650	10764.00	15.09	-1570	10816	10732	10646	10562	10476	10775	10605	81	3190	500	7880	10	1	16163092	1736	8.66	1.17	12	0.08	1240.00	9145.00	13250	20240417	-18.94	6810	20241210	57.71	11210	-4.19	20250219	8100	32.59	20250102	12800	-16.09	20240507	6810	57.71	20241210	1.15	Y	093520	500	80 억	2439487	N	N	946	N	N
25	20250428	090728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10730	80	2	0.75	17666890	1657	4.63	10630	10730	10630	13840	7460	10650	10661.97	15.09	1062	10816	10732	10646	10562	10476	10775	10605	81	3190	500	7880	10	1	16163092	1734	8.65	1.17	12	0.01	1240.00	9145.00	13250	20240417	-19.02	6810	20241210	57.56	11210	-4.28	20250219	8100	32.47	20250102	12800	-16.17	20240507	6810	57.56	20241210	1.15	Y	093520	500	80 억	2439487	N	N	946	N	N
26	20250425	160726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10650	150	2	1.43	381428690	35802	56.64	10560	10730	10560	13650	7350	10500	10653.84	15.18	4115	11100	10800	10650	10350	10200	10725	10275	81	3150	500	7770	10	1	16163092	1721	8.59	1.16	12	0.22	1240.00	9145.00	13250	20240417	-19.62	6810	20241210	56.39	11210	-5.00	20250219	8100	31.48	20250102	12800	-16.80	20240507	6810	56.39	20241210	1.13	Y	093520	500	80 억	2453793	N	N	946	N	N
27	20250425	150730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10650	150	2	1.43	363482980	34117	53.97	10560	10730	10560	13650	7350	10500	10654.01	15.18	3403	11100	10800	10650	10350	10200	10725	10275	81	3150	500	7770	10	1	16163092	1721	8.59	1.16	12	0.21	1240.00	9145.00	13250	20240417	-19.62	6810	20241210	56.39	11210	-5.00	20250219	8100	31.48	20250102	12800	-16.80	20240507	6810	56.39	20241210	1.13	Y	093520	500	80 억	2453793	N	N	491	N	N
28	20250425	140730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10640	140	2	1.33	334377050	31381	49.65	10560	10730	10560	13650	7350	10500	10655.40	15.18	2728	11100	10800	10650	10350	10200	10725	10275	81	3150	500	7770	10	1	16163092	1720	8.58	1.16	12	0.19	1240.00	9145.00	13250	20240417	-19.70	6810	20241210	56.24	11210	-5.08	20250219	8100	31.36	20250102	12800	-16.88	20240507	6810	56.24	20241210	1.13	Y	093520	500	80 억	2453793	N	N	491	N	N
29	20250425	130731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10680	180	2	1.71	313533680	29421	46.55	10560	10730	10560	13650	7350	10500	10656.80	15.18	1646	11100	10800	10650	10350	10200	10725	10275	81	3150	500	7770	10	1	16163092	1726	8.61	1.17	12	0.18	1240.00	9145.00	13250	20240417	-19.40	6810	20241210	56.83	11210	-4.73	20250219	8100	31.85	20250102	12800	-16.56	20240507	6810	56.83	20241210	1.13	Y	093520	500	80 억	2453793	N	N	491	N	N
30	20250425	120727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10710	210	2	2.00	286517110	26893	42.55	10560	10730	10560	13650	7350	10500	10653.97	15.18	2805	11100	10800	10650	10350	10200	10725	10275	81	3150	500	7770	10	1	16163092	1731	8.64	1.17	12	0.17	1240.00	9145.00	13250	20240417	-19.17	6810	20241210	57.27	11210	-4.46	20250219	8100	32.22	20250102	12800	-16.33	20240507	6810	57.27	20241210	1.13	Y	093520	500	80 억	2453793	N	N	491	N	N
31	20250425	110729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10650	150	2	1.43	260171900	24426	38.64	10560	10730	10560	13650	7350	10500	10651.43	15.18	3320	11100	10800	10650	10350	10200	10725	10275	81	3150	500	7770	10	1	16163092	1721	8.59	1.16	12	0.15	1240.00	9145.00	13250	20240417	-19.62	6810	20241210	56.39	11210	-5.00	20250219	8100	31.48	20250102	12800	-16.80	20240507	6810	56.39	20241210	1.13	Y	093520	500	80 억	2453793	N	N	491	N	N
32	20250425	100728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10620	120	2	1.14	175741840	16465	26.05	10560	10730	10560	13650	7350	10500	10673.66	15.18	2309	11100	10800	10650	10350	10200	10725	10275	81	3150	500	7770	10	1	16163092	1717	8.56	1.16	12	0.10	1240.00	9145.00	13250	20240417	-19.85	6810	20241210	55.95	11210	-5.26	20250219	8100	31.11	20250102	12800	-17.03	20240507	6810	55.95	20241210	1.13	Y	093520	500	80 억	2453793	N	N	491	N	N
33	20250425	090732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10660	160	2	1.52	12604150	1185	1.87	10560	10730	10560	13650	7350	10500	10636.41	15.18	644	11100	10800	10650	10350	10200	10725	10275	81	3150	500	7770	10	1	16163092	1723	8.60	1.17	12	0.01	1240.00	9145.00	13250	20240417	-19.55	6810	20241210	56.53	11210	-4.91	20250219	8100	31.60	20250102	12800	-16.72	20240507	6810	56.53	20241210	1.13	Y	093520	500	80 억	2453793	N	N	491	N	N
34	20250424	160717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10500	-390	5	-3.58	665980115	62412	172.08	10950	10950	10500	14150	7630	10890	10672.00	15.25	-10641	11016	10952	10856	10792	10696	10905	10745	81	3260	500	8050	10	1	16163092	1697	8.47	1.15	12	0.39	1240.00	9145.00	13280	20240415	-20.93	6810	20241210	54.19	11210	-6.33	20250219	8100	29.63	20250102	12800	-17.97	20240507	6810	54.19	20241210	1.10	Y	093520	500	80 억	2464166	N	N	491	N	N
35	20250424	150727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10540	-350	5	-3.21	605782955	56683	156.28	10950	10950	10530	14150	7630	10890	10687.21	15.25	-11230	11016	10952	10856	10792	10696	10905	10745	81	3260	500	8050	10	1	16163092	1704	8.50	1.15	12	0.35	1240.00	9145.00	13280	20240415	-20.63	6810	20241210	54.77	11210	-5.98	20250219	8100	30.12	20250102	12800	-17.66	20240507	6810	54.77	20241210	1.10	Y	093520	500	80 억	2464166	N	N	681	N	N
36	20250424	140727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10580	-310	5	-2.85	565122745	52833	145.67	10950	10950	10530	14150	7630	10890	10696.40	15.25	-10080	11016	10952	10856	10792	10696	10905	10745	81	3260	500	8050	10	1	16163092	1710	8.53	1.16	12	0.33	1240.00	9145.00	13280	20240415	-20.33	6810	20241210	55.36	11210	-5.62	20250219	8100	30.62	20250102	12800	-17.34	20240507	6810	55.36	20241210	1.10	Y	093520	500	80 억	2464166	N	N	681	N	N
37	20250424	130726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10540	-350	5	-3.21	552631815	51651	142.41	10950	10950	10530	14150	7630	10890	10699.34	15.25	-9768	11016	10952	10856	10792	10696	10905	10745	81	3260	500	8050	10	1	16163092	1704	8.50	1.15	12	0.32	1240.00	9145.00	13280	20240415	-20.63	6810	20241210	54.77	11210	-5.98	20250219	8100	30.12	20250102	12800	-17.66	20240507	6810	54.77	20241210	1.10	Y	093520	500	80 억	2464166	N	N	681	N	N
38	20250424	120725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10590	-300	5	-2.75	493077995	46009	126.85	10950	10950	10550	14150	7630	10890	10716.99	15.25	-8434	11016	10952	10856	10792	10696	10905	10745	81	3260	500	8050	10	1	16163092	1712	8.54	1.16	12	0.28	1240.00	9145.00	13280	20240415	-20.26	6810	20241210	55.51	11210	-5.53	20250219	8100	30.74	20250102	12800	-17.27	20240507	6810	55.51	20241210	1.10	Y	093520	500	80 억	2464166	N	N	681	N	N
39	20250424	110725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10570	-320	5	-2.94	474826480	44285	122.10	10950	10950	10550	14150	7630	10890	10722.06	15.25	-8761	11016	10952	10856	10792	10696	10905	10745	81	3260	500	8050	10	1	16163092	1708	8.52	1.16	12	0.27	1240.00	9145.00	13280	20240415	-20.41	6810	20241210	55.21	11210	-5.71	20250219	8100	30.49	20250102	12800	-17.42	20240507	6810	55.21	20241210	1.10	Y	093520	500	80 억	2464166	N	N	681	N	N
40	20250424	100725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10740	-150	5	-1.38	309836060	28797	79.40	10950	10950	10660	14150	7630	10890	10759.32	15.25	-5716	11016	10952	10856	10792	10696	10905	10745	81	3260	500	8050	10	1	16163092	1736	8.66	1.17	12	0.18	1240.00	9145.00	13280	20240415	-19.13	6810	20241210	57.71	11210	-4.19	20250219	8100	32.59	20250102	12800	-16.09	20240507	6810	57.71	20241210	1.10	Y	093520	500	80 억	2464166	N	N	681	N	N
41	20250424	090730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10770	-120	5	-1.10	28760150	2658	7.33	10950	10950	10760	14150	7630	10890	10820.22	15.25	336	11016	10952	10856	10792	10696	10905	10745	81	3260	500	8050	10	1	16163092	1741	8.69	1.18	12	0.02	1240.00	9145.00	13280	20240415	-18.90	6810	20241210	58.15	11210	-3.93	20250219	8100	32.96	20250102	12800	-15.86	20240507	6810	58.15	20241210	1.10	Y	093520	500	80 억	2464166	N	N	681	N	N
42	20250423	160711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10890	90	2	0.83	386053380	35542	64.29	10900	10920	10760	14040	7560	10800	10861.89	15.21	6323	11106	10952	10796	10642	10486	11030	10720	81	3240	500	7990	10	1	16163092	1760	8.78	1.19	12	0.22	1240.00	9145.00	13600	20240412	-19.93	6810	20241210	59.91	11210	-2.85	20250219	8100	34.44	20250102	12800	-14.92	20240507	6810	59.91	20241210	1.11	Y	093520	500	80 억	2458059	N	N	681	N	N
43	20250423	150725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10900	100	2	0.93	367871515	33873	61.28	10900	10920	10760	14040	7560	10800	10860.32	15.21	6098	11106	10952	10796	10642	10486	11030	10720	81	3240	500	7990	10	1	16163092	1762	8.79	1.19	12	0.21	1240.00	9145.00	13600	20240412	-19.85	6810	20241210	60.06	11210	-2.77	20250219	8100	34.57	20250102	12800	-14.84	20240507	6810	60.06	20241210	1.11	Y	093520	500	80 억	2458059	N	N	1548	N	N
44	20250423	140724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10920	120	2	1.11	316580005	29160	52.75	10900	10920	10760	14040	7560	10800	10856.65	15.21	4070	11106	10952	10796	10642	10486	11030	10720	81	3240	500	7990	10	1	16163092	1765	8.81	1.19	12	0.18	1240.00	9145.00	13600	20240412	-19.71	6810	20241210	60.35	11210	-2.59	20250219	8100	34.81	20250102	12800	-14.69	20240507	6810	60.35	20241210	1.11	Y	093520	500	80 억	2458059	N	N	1548	N	N
45	20250423	130722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10900	100	2	0.93	260719040	24036	43.48	10900	10920	10760	14040	7560	10800	10847.02	15.21	2575	11106	10952	10796	10642	10486	11030	10720	81	3240	500	7990	10	1	16163092	1762	8.79	1.19	12	0.15	1240.00	9145.00	13600	20240412	-19.85	6810	20241210	60.06	11210	-2.77	20250219	8100	34.57	20250102	12800	-14.84	20240507	6810	60.06	20241210	1.11	Y	093520	500	80 억	2458059	N	N	1548	N	N
46	20250423	120725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10850	50	2	0.46	199619430	18415	33.31	10900	10920	10760	14040	7560	10800	10840.05	15.21	1630	11106	10952	10796	10642	10486	11030	10720	81	3240	500	7990	10	1	16163092	1754	8.75	1.19	12	0.11	1240.00	9145.00	13600	20240412	-20.22	6810	20241210	59.32	11210	-3.21	20250219	8100	33.95	20250102	12800	-15.23	20240507	6810	59.32	20241210	1.11	Y	093520	500	80 억	2458059	N	N	1548	N	N
47	20250423	110725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10820	20	2	0.19	145340920	13419	24.27	10900	10920	10760	14040	7560	10800	10830.98	15.21	450	11106	10952	10796	10642	10486	11030	10720	81	3240	500	7990	10	1	16163092	1749	8.73	1.18	12	0.08	1240.00	9145.00	13600	20240412	-20.44	6810	20241210	58.88	11210	-3.48	20250219	8100	33.58	20250102	12800	-15.47	20240507	6810	58.88	20241210	1.11	Y	093520	500	80 억	2458059	N	N	1548	N	N
48	20250423	100728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10830	30	2	0.28	110232760	10179	18.41	10900	10920	10760	14040	7560	10800	10829.43	15.21	534	11106	10952	10796	10642	10486	11030	10720	81	3240	500	7990	10	1	16163092	1750	8.73	1.18	12	0.06	1240.00	9145.00	13600	20240412	-20.37	6810	20241210	59.03	11210	-3.39	20250219	8100	33.70	20250102	12800	-15.39	20240507	6810	59.03	20241210	1.11	Y	093520	500	80 억	2458059	N	N	1548	N	N
49	20250423	090731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10770	-30	5	-0.28	26596920	2447	4.43	10900	10920	10760	14040	7560	10800	10869.19	15.21	-1353	11106	10952	10796	10642	10486	11030	10720	81	3240	500	7990	10	1	16163092	1741	8.69	1.18	12	0.02	1240.00	9145.00	13600	20240412	-20.81	6810	20241210	58.15	11210	-3.93	20250219	8100	32.96	20250102	12800	-15.86	20240507	6810	58.15	20241210	1.11	Y	093520	500	80 억	2458059	N	N	1548	N	N
50	20250422	160708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10800	50	2	0.47	596012865	55143	71.91	10690	10950	10640	13970	7530	10750	10808.50	15.20	1249	11070	10910	10640	10480	10210	10990	10560	81	3220	500	7950	10	1	16163092	1746	8.71	1.18	12	0.34	1240.00	9145.00	13600	20240412	-20.59	6810	20241210	58.59	11210	-3.66	20250219	8100	33.33	20250102	12800	-15.62	20240507	6810	58.59	20241210	1.10	Y	093520	500	80 억	2456283	N	N	1548	N	N
51	20250422	150722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10770	20	2	0.19	586763915	54285	70.79	10690	10950	10640	13970	7530	10750	10808.95	15.20	1227	11070	10910	10640	10480	10210	10990	10560	81	3220	500	7950	10	1	16163092	1741	8.69	1.18	12	0.34	1240.00	9145.00	13600	20240412	-20.81	6810	20241210	58.15	11210	-3.93	20250219	8100	32.96	20250102	12800	-15.86	20240507	6810	58.15	20241210	1.10	Y	093520	500	80 억	2456283	N	N	985	N	N
52	20250422	140721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10760	10	2	0.09	567160945	52466	68.42	10690	10950	10640	13970	7530	10750	10810.07	15.20	937	11070	10910	10640	10480	10210	10990	10560	81	3220	500	7950	10	1	16163092	1739	8.68	1.18	12	0.32	1240.00	9145.00	13600	20240412	-20.88	6810	20241210	58.00	11210	-4.01	20250219	8100	32.84	20250102	12800	-15.94	20240507	6810	58.00	20241210	1.10	Y	093520	500	80 억	2456283	N	N	985	N	N
53	20250422	130719	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10770	20	2	0.19	521846695	48256	62.93	10690	10950	10640	13970	7530	10750	10814.13	15.20	744	11070	10910	10640	10480	10210	10990	10560	81	3220	500	7950	10	1	16163092	1741	8.69	1.18	12	0.30	1240.00	9145.00	13600	20240412	-20.81	6810	20241210	58.15	11210	-3.93	20250219	8100	32.96	20250102	12800	-15.86	20240507	6810	58.15	20241210	1.10	Y	093520	500	80 억	2456283	N	N	985	N	N
54	20250422	120720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10840	90	2	0.84	448679605	41507	54.13	10690	10950	10640	13970	7530	10750	10809.73	15.20	1001	11070	10910	10640	10480	10210	10990	10560	81	3220	500	7950	10	1	16163092	1752	8.74	1.19	12	0.26	1240.00	9145.00	13600	20240412	-20.29	6810	20241210	59.18	11210	-3.30	20250219	8100	33.83	20250102	12800	-15.31	20240507	6810	59.18	20241210	1.10	Y	093520	500	80 억	2456283	N	N	985	N	N
55	20250422	110720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10870	120	2	1.12	386753275	35770	46.64	10690	10950	10640	13970	7530	10750	10812.22	15.20	657	11070	10910	10640	10480	10210	10990	10560	81	3220	500	7950	10	1	16163092	1757	8.77	1.19	12	0.22	1240.00	9145.00	13600	20240412	-20.07	6810	20241210	59.62	11210	-3.03	20250219	8100	34.20	20250102	12800	-15.08	20240507	6810	59.62	20241210	1.10	Y	093520	500	80 억	2456283	N	N	985	N	N
56	20250422	100720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10870	120	2	1.12	308403125	28530	37.20	10690	10950	10640	13970	7530	10750	10809.78	15.20	3501	11070	10910	10640	10480	10210	10990	10560	81	3220	500	7950	10	1	16163092	1757	8.77	1.19	12	0.18	1240.00	9145.00	13600	20240412	-20.07	6810	20241210	59.62	11210	-3.03	20250219	8100	34.20	20250102	12800	-15.08	20240507	6810	59.62	20241210	1.10	Y	093520	500	80 억	2456283	N	N	985	N	N
57	20250422	090721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10680	-70	5	-0.65	25821410	2422	3.16	10690	10700	10640	13970	7530	10750	10661.19	15.20	868	11070	10910	10640	10480	10210	10990	10560	81	3220	500	7950	10	1	16163092	1726	8.61	1.17	12	0.01	1240.00	9145.00	13600	20240412	-21.47	6810	20241210	56.83	11210	-4.73	20250219	8100	31.85	20250102	12800	-16.56	20240507	6810	56.83	20241210	1.10	Y	093520	500	80 억	2456283	N	N	985	N	N
58	20250421	160705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10750	410	2	3.97	814016145	76285	409.74	10440	10800	10370	13440	7240	10340	10670.72	15.10	15333	10520	10430	10280	10190	10040	10475	10235	81	3100	500	7650	10	1	16163092	1738	8.67	1.18	12	0.47	1240.00	9145.00	13600	20240412	-20.96	6810	20241210	57.86	11210	-4.10	20250219	8100	32.72	20250102	12800	-16.02	20240507	6810	57.86	20241210	1.11	Y	093520	500	80 억	2440773	N	N	985	N	N
59	20250421	150718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10770	430	2	4.16	801358685	75108	403.42	10440	10800	10370	13440	7240	10340	10669.42	15.10	14783	10520	10430	10280	10190	10040	10475	10235	81	3100	500	7650	10	1	16163092	1741	8.69	1.18	12	0.46	1240.00	9145.00	13600	20240412	-20.81	6810	20241210	58.15	11210	-3.93	20250219	8100	32.96	20250102	12800	-15.86	20240507	6810	58.15	20241210	1.11	Y	093520	500	80 억	2440773	N	N	514	N	N
60	20250421	140718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10690	350	2	3.38	679974430	63792	342.64	10440	10800	10370	13440	7240	10340	10659.24	15.10	13121	10520	10430	10280	10190	10040	10475	10235	81	3100	500	7650	10	1	16163092	1728	8.62	1.17	12	0.39	1240.00	9145.00	13600	20240412	-21.40	6810	20241210	56.98	11210	-4.64	20250219	8100	31.98	20250102	12800	-16.48	20240507	6810	56.98	20241210	1.11	Y	093520	500	80 억	2440773	N	N	514	N	N
61	20250421	130718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10700	360	2	3.48	559603980	52568	282.35	10440	10780	10370	13440	7240	10340	10645.34	15.10	11157	10520	10430	10280	10190	10040	10475	10235	81	3100	500	7650	10	1	16163092	1729	8.63	1.17	12	0.33	1240.00	9145.00	13600	20240412	-21.32	6810	20241210	57.12	11210	-4.55	20250219	8100	32.10	20250102	12800	-16.41	20240507	6810	57.12	20241210	1.11	Y	093520	500	80 억	2440773	N	N	514	N	N
62	20250421	120717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10650	310	2	3.00	486086370	45649	245.19	10440	10780	10370	13440	7240	10340	10648.35	15.10	7864	10520	10430	10280	10190	10040	10475	10235	81	3100	500	7650	10	1	16163092	1721	8.59	1.16	12	0.28	1240.00	9145.00	13600	20240412	-21.69	6810	20241210	56.39	11210	-5.00	20250219	8100	31.48	20250102	12800	-16.80	20240507	6810	56.39	20241210	1.11	Y	093520	500	80 억	2440773	N	N	514	N	N
63	20250421	110717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10690	350	2	3.38	441505630	41468	222.73	10440	10780	10370	13440	7240	10340	10646.90	15.10	8572	10520	10430	10280	10190	10040	10475	10235	81	3100	500	7650	10	1	16163092	1728	8.62	1.17	12	0.26	1240.00	9145.00	13600	20240412	-21.40	6810	20241210	56.98	11210	-4.64	20250219	8100	31.98	20250102	12800	-16.48	20240507	6810	56.98	20241210	1.11	Y	093520	500	80 억	2440773	N	N	514	N	N
64	20250421	100712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10630	290	2	2.80	298260980	28060	150.71	10440	10780	10370	13440	7240	10340	10629.40	15.10	7150	10520	10430	10280	10190	10040	10475	10235	81	3100	500	7650	10	1	16163092	1718	8.57	1.16	12	0.17	1240.00	9145.00	13600	20240412	-21.84	6810	20241210	56.09	11210	-5.17	20250219	8100	31.23	20250102	12800	-16.95	20240507	6810	56.09	20241210	1.11	Y	093520	500	80 억	2440773	N	N	514	N	N
65	20250421	090736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10500	160	2	1.55	37449580	3584	19.25	10440	10530	10370	13440	7240	10340	10449.10	15.10	1800	10520	10430	10280	10190	10040	10475	10235	81	3100	500	7650	10	1	16163092	1697	8.47	1.15	12	0.02	1240.00	9145.00	13600	20240412	-22.79	6810	20241210	54.19	11210	-6.33	20250219	8100	29.63	20250102	12800	-17.97	20240507	6810	54.19	20241210	1.11	Y	093520	500	80 억	2440773	N	N	514	N	N
66	20250418	160705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10340	90	2	0.88	191245430	18618	80.66	10300	10370	10130	13320	7180	10250	10272.07	15.07	4259	10503	10376	10183	10056	9863	10440	10120	81	3070	500	7580	10	1	16163092	1671	8.34	1.13	12	0.12	1240.00	9145.00	13800	20240408	-25.07	6810	20241210	51.84	11210	-7.76	20250219	8100	27.65	20250102	13180	-21.55	20240418	6810	51.84	20241210	1.13	Y	093520	500	80 억	2435569	N	N	514	N	N
67	20250418	150714	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10320	70	2	0.68	185532260	18065	78.26	10300	10370	10130	13320	7180	10250	10270.26	15.07	4106	10503	10376	10183	10056	9863	10440	10120	81	3070	500	7580	10	1	16163092	1668	8.32	1.13	12	0.11	1240.00	9145.00	13800	20240408	-25.22	6810	20241210	51.54	11210	-7.94	20250219	8100	27.41	20250102	13180	-21.70	20240418	6810	51.54	20241210	1.13	Y	093520	500	80 억	2435569	N	N	305	N	N
68	20250418	140717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10360	110	2	1.07	179285930	17460	75.64	10300	10370	10130	13320	7180	10250	10268.38	15.07	3871	10503	10376	10183	10056	9863	10440	10120	81	3070	500	7580	10	1	16163092	1674	8.35	1.13	12	0.11	1240.00	9145.00	13800	20240408	-24.93	6810	20241210	52.13	11210	-7.58	20250219	8100	27.90	20250102	13180	-21.40	20240418	6810	52.13	20241210	1.13	Y	093520	500	80 억	2435569	N	N	305	N	N
69	20250418	130716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10280	30	2	0.29	118540110	11578	50.16	10300	10320	10130	13320	7180	10250	10238.39	15.07	-1377	10503	10376	10183	10056	9863	10440	10120	81	3070	500	7580	10	1	16163092	1662	8.29	1.12	12	0.07	1240.00	9145.00	13800	20240408	-25.51	6810	20241210	50.95	11210	-8.30	20250219	8100	26.91	20250102	13180	-22.00	20240418	6810	50.95	20241210	1.13	Y	093520	500	80 억	2435569	N	N	305	N	N
70	20250418	120713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10260	10	2	0.10	103068110	10072	43.63	10300	10320	10130	13320	7180	10250	10233.13	15.07	-1960	10503	10376	10183	10056	9863	10440	10120	81	3070	500	7580	10	1	16163092	1658	8.27	1.12	12	0.06	1240.00	9145.00	13800	20240408	-25.65	6810	20241210	50.66	11210	-8.47	20250219	8100	26.67	20250102	13180	-22.15	20240418	6810	50.66	20241210	1.13	Y	093520	500	80 억	2435569	N	N	305	N	N
71	20250418	110717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10250	0	3	0.00	96135650	9396	40.71	10300	10320	10130	13320	7180	10250	10231.55	15.07	-1661	10503	10376	10183	10056	9863	10440	10120	81	3070	500	7580	10	1	16163092	1657	8.27	1.12	12	0.06	1240.00	9145.00	13800	20240408	-25.72	6810	20241210	50.51	11210	-8.56	20250219	8100	26.54	20250102	13180	-22.23	20240418	6810	50.51	20241210	1.13	Y	093520	500	80 억	2435569	N	N	305	N	N
72	20250418	100716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10200	-50	5	-0.49	77885730	7612	32.98	10300	10320	10130	13320	7180	10250	10231.97	15.07	-1335	10503	10376	10183	10056	9863	10440	10120	81	3070	500	7580	10	1	16163092	1649	8.23	1.12	12	0.05	1240.00	9145.00	13800	20240408	-26.09	6810	20241210	49.78	11210	-9.01	20250219	8100	25.93	20250102	13180	-22.61	20240418	6810	49.78	20241210	1.13	Y	093520	500	80 억	2435569	N	N	305	N	N
73	20250418	090720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10140	-110	5	-1.07	6490900	638	2.76	10300	10300	10130	13320	7180	10250	10173.82	15.07	-527	10503	10376	10183	10056	9863	10440	10120	81	3070	500	7580	10	1	16163092	1639	8.18	1.11	12	0.00	1240.00	9145.00	13800	20240408	-26.52	6810	20241210	48.90	11210	-9.55	20250219	8100	25.19	20250102	13180	-23.07	20240418	6810	48.90	20241210	1.13	Y	093520	500	80 억	2435569	N	N	305	N	N
74	20250417	160710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10250	210	2	2.09	230382740	22618	57.07	10030	10310	9990	13050	7030	10040	10185.81	15.05	3318	10580	10310	10170	9900	9760	10240	9830	81	3010	500	7420	10	1	16163092	1657	8.27	1.12	12	0.14	1240.00	9145.00	14170	20240405	-27.66	6810	20241210	50.51	11210	-8.56	20250219	8100	26.54	20250102	13250	-22.64	20240417	6810	50.51	20241210	1.17	Y	093520	500	80 억	2432105	N	N	305	N	N
75	20250417	150716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10230	190	2	1.89	222247220	21823	55.06	10030	10310	9990	13050	7030	10040	10184.08	15.05	3259	10580	10310	10170	9900	9760	10240	9830	81	3010	500	7420	10	1	16163092	1653	8.25	1.12	12	0.14	1240.00	9145.00	14170	20240405	-27.81	6810	20241210	50.22	11210	-8.74	20250219	8100	26.30	20250102	13250	-22.79	20240417	6810	50.22	20241210	1.17	Y	093520	500	80 억	2432105	N	N	282	N	N
76	20250417	140720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10230	190	2	1.89	178902800	17579	44.36	10030	10310	9990	13050	7030	10040	10177.07	15.05	3722	10580	10310	10170	9900	9760	10240	9830	81	3010	500	7420	10	1	16163092	1653	8.25	1.12	12	0.11	1240.00	9145.00	14170	20240405	-27.81	6810	20241210	50.22	11210	-8.74	20250219	8100	26.30	20250102	13250	-22.79	20240417	6810	50.22	20241210	1.17	Y	093520	500	80 억	2432105	N	N	282	N	N
77	20250417	130717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10300	260	2	2.59	173594900	17061	43.05	10030	10310	9990	13050	7030	10040	10174.95	15.05	3764	10580	10310	10170	9900	9760	10240	9830	81	3010	500	7420	10	1	16163092	1665	8.31	1.13	12	0.11	1240.00	9145.00	14170	20240405	-27.31	6810	20241210	51.25	11210	-8.12	20250219	8100	27.16	20250102	13250	-22.26	20240417	6810	51.25	20241210	1.17	Y	093520	500	80 억	2432105	N	N	282	N	N
78	20250417	120716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10200	160	2	1.59	124382820	12255	30.92	10030	10220	9990	13050	7030	10040	10149.56	15.05	4235	10580	10310	10170	9900	9760	10240	9830	81	3010	500	7420	10	1	16163092	1649	8.23	1.12	12	0.08	1240.00	9145.00	14170	20240405	-28.02	6810	20241210	49.78	11210	-9.01	20250219	8100	25.93	20250102	13250	-23.02	20240417	6810	49.78	20241210	1.17	Y	093520	500	80 억	2432105	N	N	282	N	N
79	20250417	110715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10200	160	2	1.59	113289660	11166	28.17	10030	10220	9990	13050	7030	10040	10145.95	15.05	4077	10580	10310	10170	9900	9760	10240	9830	81	3010	500	7420	10	1	16163092	1649	8.23	1.12	12	0.07	1240.00	9145.00	14170	20240405	-28.02	6810	20241210	49.78	11210	-9.01	20250219	8100	25.93	20250102	13250	-23.02	20240417	6810	49.78	20241210	1.17	Y	093520	500	80 억	2432105	N	N	282	N	N
80	20250417	100715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10210	170	2	1.69	77911500	7699	19.43	10030	10220	9990	13050	7030	10040	10119.69	15.05	2576	10580	10310	10170	9900	9760	10240	9830	81	3010	500	7420	10	1	16163092	1650	8.23	1.12	12	0.05	1240.00	9145.00	14170	20240405	-27.95	6810	20241210	49.93	11210	-8.92	20250219	8100	26.05	20250102	13250	-22.94	20240417	6810	49.93	20241210	1.17	Y	093520	500	80 억	2432105	N	N	282	N	N
81	20250417	090719	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10050	10	2	0.10	3881280	387	0.98	10030	10080	9990	13050	7030	10040	10029.15	15.05	6	10580	10310	10170	9900	9760	10240	9830	81	3010	500	7420	10	1	16163092	1624	8.10	1.10	12	0.00	1240.00	9145.00	14170	20240405	-29.08	6810	20241210	47.58	11210	-10.35	20250219	8100	24.07	20250102	13250	-24.15	20240417	6810	47.58	20241210	1.17	Y	093520	500	80 억	2432105	N	N	282	N	N
82	20250416	160708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10040	-410	5	-3.92	401078670	39543	87.51	10440	10440	10030	13580	7320	10450	10143.40	15.13	-13854	10736	10592	10356	10212	9976	10665	10285	81	3130	500	7730	10	1	16163092	1623	8.10	1.10	12	0.24	1240.00	9145.00	14590	20240404	-31.19	6810	20241210	47.43	11210	-10.44	20250219	8100	23.95	20250102	13250	-24.23	20240417	6810	47.43	20241210	1.22	Y	093520	500	80 억	2445654	N	N	282	N	N
83	20250416	150716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10060	-390	5	-3.73	372824920	36729	81.28	10440	10440	10040	13580	7320	10450	10150.70	15.13	-13496	10736	10592	10356	10212	9976	10665	10285	81	3130	500	7730	10	1	16163092	1626	8.11	1.10	12	0.23	1240.00	9145.00	14590	20240404	-31.05	6810	20241210	47.72	11210	-10.26	20250219	8100	24.20	20250102	13250	-24.08	20240417	6810	47.72	20241210	1.22	Y	093520	500	80 억	2445654	N	N	959	N	N
84	20250416	140715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10100	-350	5	-3.35	290494350	28547	63.17	10440	10440	10090	13580	7320	10450	10176.00	15.13	-9666	10736	10592	10356	10212	9976	10665	10285	81	3130	500	7730	10	1	16163092	1632	8.15	1.10	12	0.18	1240.00	9145.00	14590	20240404	-30.77	6810	20241210	48.31	11210	-9.90	20250219	8100	24.69	20250102	13250	-23.77	20240417	6810	48.31	20241210	1.22	Y	093520	500	80 억	2445654	N	N	959	N	N
85	20250416	130714	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10090	-360	5	-3.44	276166880	27128	60.03	10440	10440	10090	13580	7320	10450	10180.14	15.13	-9113	10736	10592	10356	10212	9976	10665	10285	81	3130	500	7730	10	1	16163092	1631	8.14	1.10	12	0.17	1240.00	9145.00	14590	20240404	-30.84	6810	20241210	48.16	11210	-9.99	20250219	8100	24.57	20250102	13250	-23.85	20240417	6810	48.16	20241210	1.22	Y	093520	500	80 억	2445654	N	N	959	N	N
86	20250416	120716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10140	-310	5	-2.97	235209000	23076	51.07	10440	10440	10120	13580	7320	10450	10192.80	15.13	-7595	10736	10592	10356	10212	9976	10665	10285	81	3130	500	7730	10	1	16163092	1639	8.18	1.11	12	0.14	1240.00	9145.00	14590	20240404	-30.50	6810	20241210	48.90	11210	-9.55	20250219	8100	25.19	20250102	13250	-23.47	20240417	6810	48.90	20241210	1.22	Y	093520	500	80 억	2445654	N	N	959	N	N
87	20250416	110715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10140	-310	5	-2.97	220010390	21576	47.75	10440	10440	10130	13580	7320	10450	10197.00	15.13	-6488	10736	10592	10356	10212	9976	10665	10285	81	3130	500	7730	10	1	16163092	1639	8.18	1.11	12	0.13	1240.00	9145.00	14590	20240404	-30.50	6810	20241210	48.90	11210	-9.55	20250219	8100	25.19	20250102	13250	-23.47	20240417	6810	48.90	20241210	1.22	Y	093520	500	80 억	2445654	N	N	959	N	N
88	20250416	100714	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10180	-270	5	-2.58	137486630	13460	29.79	10440	10440	10160	13580	7320	10450	10214.46	15.13	-1808	10736	10592	10356	10212	9976	10665	10285	81	3130	500	7730	10	1	16163092	1645	8.21	1.11	12	0.08	1240.00	9145.00	14590	20240404	-30.23	6810	20241210	49.49	11210	-9.19	20250219	8100	25.68	20250102	13250	-23.17	20240417	6810	49.49	20241210	1.22	Y	093520	500	80 억	2445654	N	N	959	N	N
89	20250416	090720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10290	-160	5	-1.53	24910110	2423	5.36	10440	10440	10200	13580	7320	10450	10280.69	15.13	-318	10736	10592	10356	10212	9976	10665	10285	81	3130	500	7730	10	1	16163092	1663	8.30	1.13	12	0.01	1240.00	9145.00	14590	20240404	-29.47	6810	20241210	51.10	11210	-8.21	20250219	8100	27.04	20250102	13250	-22.34	20240417	6810	51.10	20241210	1.22	Y	093520	500	80 억	2445654	N	N	959	N	N
90	20250415	160707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10450	290	2	2.85	462769665	45091	99.11	10240	10500	10120	13200	7120	10160	10262.93	15.09	6678	10400	10280	10140	10020	9880	10340	10080	81	3040	500	7510	10	1	16163092	1689	8.43	1.14	12	0.28	1240.00	9145.00	14590	20240404	-28.38	6810	20241210	53.45	11210	-6.78	20250219	8100	29.01	20250102	13280	-21.31	20240415	6810	53.45	20241210	1.25	Y	093520	500	80 억	2439604	N	N	959	N	N
91	20250415	150713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10460	300	2	2.95	454842585	44332	97.44	10240	10500	10120	13200	7120	10160	10259.92	15.09	6638	10400	10280	10140	10020	9880	10340	10080	81	3040	500	7510	10	1	16163092	1691	8.44	1.14	12	0.27	1240.00	9145.00	14590	20240404	-28.31	6810	20241210	53.60	11210	-6.69	20250219	8100	29.14	20250102	13280	-21.23	20240415	6810	53.60	20241210	1.25	Y	093520	500	80 억	2439604	N	N	313	N	N
92	20250415	140713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10320	160	2	1.57	342808560	33595	73.84	10240	10320	10120	13200	7120	10160	10204.15	15.09	7473	10400	10280	10140	10020	9880	10340	10080	81	3040	500	7510	10	1	16163092	1668	8.32	1.13	12	0.21	1240.00	9145.00	14590	20240404	-29.27	6810	20241210	51.54	11210	-7.94	20250219	8100	27.41	20250102	13280	-22.29	20240415	6810	51.54	20241210	1.25	Y	093520	500	80 억	2439604	N	N	313	N	N
93	20250415	130713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10250	90	2	0.89	288031160	28274	62.14	10240	10280	10120	13200	7120	10160	10187.14	15.09	5096	10400	10280	10140	10020	9880	10340	10080	81	3040	500	7510	10	1	16163092	1657	8.27	1.12	12	0.17	1240.00	9145.00	14590	20240404	-29.75	6810	20241210	50.51	11210	-8.56	20250219	8100	26.54	20250102	13280	-22.82	20240415	6810	50.51	20241210	1.25	Y	093520	500	80 억	2439604	N	N	313	N	N
94	20250415	120711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10260	100	2	0.98	272558440	26762	58.82	10240	10280	10120	13200	7120	10160	10184.53	15.09	4367	10400	10280	10140	10020	9880	10340	10080	81	3040	500	7510	10	1	16163092	1658	8.27	1.12	12	0.17	1240.00	9145.00	14590	20240404	-29.68	6810	20241210	50.66	11210	-8.47	20250219	8100	26.67	20250102	13280	-22.74	20240415	6810	50.66	20241210	1.25	Y	093520	500	80 억	2439604	N	N	313	N	N
95	20250415	110713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10190	30	2	0.30	223550690	21971	48.29	10240	10240	10120	13200	7120	10160	10174.81	15.09	4548	10400	10280	10140	10020	9880	10340	10080	81	3040	500	7510	10	1	16163092	1647	8.22	1.11	12	0.14	1240.00	9145.00	14590	20240404	-30.16	6810	20241210	49.63	11210	-9.10	20250219	8100	25.80	20250102	13280	-23.27	20240415	6810	49.63	20241210	1.25	Y	093520	500	80 억	2439604	N	N	313	N	N
96	20250415	100713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10170	10	2	0.10	141159530	13892	30.53	10240	10240	10120	13200	7120	10160	10161.21	15.09	-1883	10400	10280	10140	10020	9880	10340	10080	81	3040	500	7510	10	1	16163092	1644	8.20	1.11	12	0.09	1240.00	9145.00	14590	20240404	-30.29	6810	20241210	49.34	11210	-9.28	20250219	8100	25.56	20250102	13280	-23.42	20240415	6810	49.34	20241210	1.25	Y	093520	500	80 억	2439604	N	N	313	N	N
97	20250415	090716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10150	-10	5	-0.10	31800080	3129	6.88	10240	10240	10150	13200	7120	10160	10163.02	15.09	-2801	10400	10280	10140	10020	9880	10340	10080	81	3040	500	7510	10	1	16163092	1641	8.19	1.11	12	0.02	1240.00	9145.00	14590	20240404	-30.43	6810	20241210	49.05	11210	-9.46	20250219	8100	25.31	20250102	13280	-23.57	20240415	6810	49.05	20241210	1.25	Y	093520	500	80 억	2439604	N	N	313	N	N
98	20250414	160705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10160	180	2	1.80	461335530	45468	135.02	10000	10260	10000	12970	6990	9980	10146.38	15.04	8485	10206	10092	9926	9812	9646	10150	9870	81	2990	500	7380	10	1	16163092	1642	8.19	1.11	12	0.28	1240.00	9145.00	14920	20240402	-31.90	6810	20241210	49.19	11210	-9.37	20250219	8100	25.43	20250102	13280	-23.49	20240415	6810	49.19	20241210	1.25	Y	093520	500	80 억	2431118	N	N	313	N	N
99	20250414	150711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10130	150	2	1.50	449533280	44306	131.57	10000	10260	10000	12970	6990	9980	10146.10	15.04	8404	10206	10092	9926	9812	9646	10150	9870	81	2990	500	7380	10	1	16163092	1637	8.17	1.11	12	0.27	1240.00	9145.00	14920	20240402	-32.10	6810	20241210	48.75	11210	-9.63	20250219	8100	25.06	20250102	13280	-23.72	20240415	6810	48.75	20241210	1.25	Y	093520	500	80 억	2431118	N	N	450	N	N
100	20250414	140709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10120	140	2	1.40	436126220	42983	127.64	10000	10260	10000	12970	6990	9980	10146.48	15.04	7636	10206	10092	9926	9812	9646	10150	9870	81	2990	500	7380	10	1	16163092	1636	8.16	1.11	12	0.27	1240.00	9145.00	14920	20240402	-32.17	6810	20241210	48.60	11210	-9.72	20250219	8100	24.94	20250102	13280	-23.80	20240415	6810	48.60	20241210	1.25	Y	093520	500	80 억	2431118	N	N	450	N	N
101	20250414	130708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10080	100	2	1.00	395444820	38947	115.66	10000	10260	10000	12970	6990	9980	10153.41	15.04	7710	10206	10092	9926	9812	9646	10150	9870	81	2990	500	7380	10	1	16163092	1629	8.13	1.10	12	0.24	1240.00	9145.00	14920	20240402	-32.44	6810	20241210	48.02	11210	-10.08	20250219	8100	24.44	20250102	13280	-24.10	20240415	6810	48.02	20241210	1.25	Y	093520	500	80 억	2431118	N	N	450	N	N
102	20250414	120711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10110	130	2	1.30	370651070	36489	108.36	10000	10260	10000	12970	6990	9980	10157.89	15.04	8192	10206	10092	9926	9812	9646	10150	9870	81	2990	500	7380	10	1	16163092	1634	8.15	1.11	12	0.23	1240.00	9145.00	14920	20240402	-32.24	6810	20241210	48.46	11210	-9.81	20250219	8100	24.81	20250102	13280	-23.87	20240415	6810	48.46	20241210	1.25	Y	093520	500	80 억	2431118	N	N	450	N	N
103	20250414	110706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10110	130	2	1.30	359536090	35390	105.09	10000	10260	10000	12970	6990	9980	10159.26	15.04	8137	10206	10092	9926	9812	9646	10150	9870	81	2990	500	7380	10	1	16163092	1634	8.15	1.11	12	0.22	1240.00	9145.00	14920	20240402	-32.24	6810	20241210	48.46	11210	-9.81	20250219	8100	24.81	20250102	13280	-23.87	20240415	6810	48.46	20241210	1.25	Y	093520	500	80 억	2431118	N	N	450	N	N
104	20250414	100709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10150	170	2	1.70	314334440	30927	91.84	10000	10260	10000	12970	6990	9980	10163.75	15.04	6759	10206	10092	9926	9812	9646	10150	9870	81	2990	500	7380	10	1	16163092	1641	8.19	1.11	12	0.19	1240.00	9145.00	14920	20240402	-31.97	6810	20241210	49.05	11210	-9.46	20250219	8100	25.31	20250102	13280	-23.57	20240415	6810	49.05	20241210	1.25	Y	093520	500	80 억	2431118	N	N	450	N	N
105	20250414	090709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10100	120	2	1.20	71380690	7099	21.08	10000	10100	10000	12970	6990	9980	10055.03	15.04	2452	10206	10092	9926	9812	9646	10150	9870	81	2990	500	7380	10	1	16163092	1632	8.15	1.10	12	0.04	1240.00	9145.00	14920	20240402	-32.31	6810	20241210	48.31	11210	-9.90	20250219	8100	24.69	20250102	13280	-23.95	20240415	6810	48.31	20241210	1.25	Y	093520	500	80 억	2431118	N	N	450	N	N
106	20250411	160701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9980	90	2	0.91	331851250	33581	52.64	9890	10040	9760	12850	6930	9890	9882.11	15.00	6181	10263	10076	9913	9726	9563	10170	9820	81	2960	500	7310	10	1	16163092	1613	8.05	1.09	12	0.21	1240.00	9145.00	14920	20240402	-33.11	6810	20241210	46.55	11210	-10.97	20250219	8100	23.21	20250102	13600	-26.62	20240412	6810	46.55	20241210	1.26	Y	093520	500	80 억	2424938	N	N	450	N	N
107	20250411	150707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9950	60	2	0.61	312191270	31607	49.55	9890	10040	9760	12850	6930	9890	9877.28	15.00	5694	10263	10076	9913	9726	9563	10170	9820	81	2960	500	7310	10	1	16163092	1608	8.02	1.09	12	0.20	1240.00	9145.00	14920	20240402	-33.31	6810	20241210	46.11	11210	-11.24	20250219	8100	22.84	20250102	13600	-26.84	20240412	6810	46.11	20241210	1.26	Y	093520	500	80 억	2424938	N	N	1445	N	N
108	20250411	140706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9890	0	3	0.00	293896680	29763	46.66	9890	10040	9760	12850	6930	9890	9874.57	15.00	5573	10263	10076	9913	9726	9563	10170	9820	81	2960	500	7310	10	1	16163092	1599	7.98	1.08	12	0.18	1240.00	9145.00	14920	20240402	-33.71	6810	20241210	45.23	11210	-11.78	20250219	8100	22.10	20250102	13600	-27.28	20240412	6810	45.23	20241210	1.26	Y	093520	500	80 억	2424938	N	N	1445	N	N
109	20250411	130708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9930	40	2	0.40	264202220	26770	41.97	9890	10040	9760	12850	6930	9890	9869.34	15.00	4245	10263	10076	9913	9726	9563	10170	9820	81	2960	500	7310	10	1	16163092	1605	8.01	1.09	12	0.17	1240.00	9145.00	14920	20240402	-33.45	6810	20241210	45.81	11210	-11.42	20250219	8100	22.59	20250102	13600	-26.99	20240412	6810	45.81	20241210	1.26	Y	093520	500	80 억	2424938	N	N	1445	N	N
110	20250411	120709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9870	-20	5	-0.20	246169920	24946	39.11	9890	10040	9760	12850	6930	9890	9868.11	15.00	3097	10263	10076	9913	9726	9563	10170	9820	81	2960	500	7310	10	1	16163092	1595	7.96	1.08	12	0.15	1240.00	9145.00	14920	20240402	-33.85	6810	20241210	44.93	11210	-11.95	20250219	8100	21.85	20250102	13600	-27.43	20240412	6810	44.93	20241210	1.26	Y	093520	500	80 억	2424938	N	N	1445	N	N
111	20250411	110708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9800	-90	5	-0.91	211616210	21430	33.59	9890	10040	9760	12850	6930	9890	9874.76	15.00	1375	10263	10076	9913	9726	9563	10170	9820	81	2960	500	7310	10	1	16163092	1584	7.90	1.07	12	0.13	1240.00	9145.00	14920	20240402	-34.32	6810	20241210	43.91	11210	-12.58	20250219	8100	20.99	20250102	13600	-27.94	20240412	6810	43.91	20241210	1.26	Y	093520	500	80 억	2424938	N	N	1445	N	N
112	20250411	100709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9830	-60	5	-0.61	146983250	14846	23.27	9890	10040	9780	12850	6930	9890	9900.53	15.00	958	10263	10076	9913	9726	9563	10170	9820	81	2960	500	7310	10	1	16163092	1589	7.93	1.07	12	0.09	1240.00	9145.00	14920	20240402	-34.12	6810	20241210	44.35	11210	-12.31	20250219	8100	21.36	20250102	13600	-27.72	20240412	6810	44.35	20241210	1.26	Y	093520	500	80 억	2424938	N	N	1445	N	N
113	20250411	090711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9920	30	2	0.30	30837350	3123	4.90	9890	9940	9790	12850	6930	9890	9874.27	15.00	948	10263	10076	9913	9726	9563	10170	9820	81	2960	500	7310	10	1	16163092	1603	8.00	1.08	12	0.02	1240.00	9145.00	14920	20240402	-33.51	6810	20241210	45.67	11210	-11.51	20250219	8100	22.47	20250102	13600	-27.06	20240412	6810	45.67	20241210	1.26	Y	093520	500	80 억	2424938	N	N	1445	N	N
114	20250410	160704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9890	340	2	3.56	630995130	63706	91.86	9870	10100	9750	12410	6690	9550	9904.80	14.98	3263	10130	9840	9610	9320	9090	9725	9205	81	2860	500	7060	10	1	16163092	1599	7.98	1.08	12	0.39	1240.00	9145.00	14920	20240402	-33.71	6810	20241210	45.23	11210	-11.78	20250219	8100	22.10	20250102	13600	-27.28	20240412	6810	45.23	20241210	1.33	Y	093520	500	80 억	2421642	N	N	1445	N	N
115	20250410	150707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9940	390	2	4.08	616557130	62249	89.76	9870	10100	9750	12410	6690	9550	9904.69	14.98	2370	10130	9840	9610	9320	9090	9725	9205	81	2860	500	7060	10	1	16163092	1607	8.02	1.09	12	0.39	1240.00	9145.00	14920	20240402	-33.38	6810	20241210	45.96	11210	-11.33	20250219	8100	22.72	20250102	13600	-26.91	20240412	6810	45.96	20241210	1.33	Y	093520	500	80 억	2421642	N	N	279	N	N
116	20250410	140705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9920	370	2	3.87	569674510	57535	82.96	9870	10100	9750	12410	6690	9550	9901.36	14.98	-362	10130	9840	9610	9320	9090	9725	9205	81	2860	500	7060	10	1	16163092	1603	8.00	1.08	12	0.36	1240.00	9145.00	14920	20240402	-33.51	6810	20241210	45.67	11210	-11.51	20250219	8100	22.47	20250102	13600	-27.06	20240412	6810	45.67	20241210	1.33	Y	093520	500	80 억	2421642	N	N	279	N	N
117	20250410	130705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9930	380	2	3.98	551068225	55658	80.25	9870	10100	9750	12410	6690	9550	9900.97	14.98	-852	10130	9840	9610	9320	9090	9725	9205	81	2860	500	7060	10	1	16163092	1605	8.01	1.09	12	0.34	1240.00	9145.00	14920	20240402	-33.45	6810	20241210	45.81	11210	-11.42	20250219	8100	22.59	20250102	13600	-26.99	20240412	6810	45.81	20241210	1.33	Y	093520	500	80 억	2421642	N	N	279	N	N
118	20250410	120705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9880	330	2	3.46	481533225	48620	70.11	9870	10100	9750	12410	6690	9550	9904.02	14.98	-2314	10130	9840	9610	9320	9090	9725	9205	81	2860	500	7060	10	1	16163092	1597	7.97	1.08	12	0.30	1240.00	9145.00	14920	20240402	-33.78	6810	20241210	45.08	11210	-11.86	20250219	8100	21.98	20250102	13600	-27.35	20240412	6810	45.08	20241210	1.33	Y	093520	500	80 억	2421642	N	N	279	N	N
119	20250410	110704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9930	380	2	3.98	461923835	46638	67.25	9870	10100	9750	12410	6690	9550	9904.45	14.98	-1973	10130	9840	9610	9320	9090	9725	9205	81	2860	500	7060	10	1	16163092	1605	8.01	1.09	12	0.29	1240.00	9145.00	14920	20240402	-33.45	6810	20241210	45.81	11210	-11.42	20250219	8100	22.59	20250102	13600	-26.99	20240412	6810	45.81	20241210	1.33	Y	093520	500	80 억	2421642	N	N	279	N	N
120	20250410	100705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	270	2	2.83	398033635	40156	57.90	9870	10100	9750	12410	6690	9550	9912.18	14.98	-2572	10130	9840	9610	9320	9090	9725	9205	81	2860	500	7060	10	1	16163092	1587	7.92	1.07	12	0.25	1240.00	9145.00	14920	20240402	-34.18	6810	20241210	44.20	11210	-12.40	20250219	8100	21.23	20250102	13600	-27.79	20240412	6810	44.20	20241210	1.33	Y	093520	500	80 억	2421642	N	N	279	N	N
121	20250410	090708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9930	380	2	3.98	174579960	17593	25.37	9870	10100	9870	12410	6690	9550	9923.26	14.98	3336	10130	9840	9610	9320	9090	9725	9205	81	2860	500	7060	10	1	16163092	1605	8.01	1.09	12	0.11	1240.00	9145.00	14920	20240402	-33.45	6810	20241210	45.81	11210	-11.42	20250219	8100	22.59	20250102	13600	-26.99	20240412	6810	45.81	20241210	1.33	Y	093520	500	80 억	2421642	N	N	279	N	N
122	20250409	160701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9550	-210	5	-2.15	662608585	69346	89.64	9690	9900	9380	12680	6840	9760	9555.11	15.05	-12904	10300	10030	9880	9610	9460	9955	9535	81	2920	500	7220	10	1	16163092	1544	7.70	1.04	12	0.43	1240.00	9145.00	14920	20240402	-35.99	6810	20241210	40.23	11210	-14.81	20250219	8100	17.90	20250102	13600	-29.78	20240412	6810	40.23	20241210	1.39	Y	093520	500	80 억	2431751	N	N	279	N	N
123	20250409	150533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9450	-310	5	-3.18	627247205	65627	84.83	9690	9900	9380	12680	6840	9760	9557.76	15.05	-12682	10300	10030	9880	9610	9460	9955	9535	81	2920	500	7220	10	1	16163092	1527	7.62	1.03	12	0.41	1240.00	9145.00	14920	20240402	-36.66	6810	20241210	38.77	11210	-15.70	20250219	8100	16.67	20250102	13600	-30.51	20240412	6810	38.77	20241210	1.39	Y	093520	500	80 억	2431751	N	N	1760	N	N
124	20250409	140659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9410	-350	5	-3.59	541884915	56567	73.12	9690	9900	9380	12680	6840	9760	9579.52	15.05	-13681	10300	10030	9880	9610	9460	9955	9535	81	2920	500	7220	10	1	16163092	1521	7.59	1.03	12	0.35	1240.00	9145.00	14920	20240402	-36.93	6810	20241210	38.18	11210	-16.06	20250219	8100	16.17	20250102	13600	-30.81	20240412	6810	38.18	20241210	1.39	Y	093520	500	80 억	2431751	N	N	1760	N	N
125	20250409	130656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9550	-210	5	-2.15	395646785	41092	53.12	9690	9900	9480	12680	6840	9760	9628.32	15.05	-10433	10300	10030	9880	9610	9460	9955	9535	81	2920	500	7220	10	1	16163092	1544	7.70	1.04	12	0.25	1240.00	9145.00	14920	20240402	-35.99	6810	20241210	40.23	11210	-14.81	20250219	8100	17.90	20250102	13600	-29.78	20240412	6810	40.23	20241210	1.39	Y	093520	500	80 억	2431751	N	N	1760	N	N
126	20250409	120658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9580	-180	5	-1.84	367437295	38135	49.29	9690	9900	9480	12680	6840	9760	9635.17	15.05	-9152	10300	10030	9880	9610	9460	9955	9535	81	2920	500	7220	10	1	16163092	1548	7.73	1.05	12	0.24	1240.00	9145.00	14920	20240402	-35.79	6810	20241210	40.68	11210	-14.54	20250219	8100	18.27	20250102	13600	-29.56	20240412	6810	40.68	20241210	1.39	Y	093520	500	80 억	2431751	N	N	1760	N	N
127	20250409	110656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9660	-100	5	-1.02	321552285	33380	43.15	9690	9900	9480	12680	6840	9760	9633.08	15.05	-5791	10300	10030	9880	9610	9460	9955	9535	81	2920	500	7220	10	1	16163092	1561	7.79	1.06	12	0.21	1240.00	9145.00	14920	20240402	-35.25	6810	20241210	41.85	11210	-13.83	20250219	8100	19.26	20250102	13600	-28.97	20240412	6810	41.85	20241210	1.39	Y	093520	500	80 억	2431751	N	N	1760	N	N
128	20250409	100700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9540	-220	5	-2.25	205654185	21194	27.40	9690	9900	9530	12680	6840	9760	9703.42	15.05	-3814	10300	10030	9880	9610	9460	9955	9535	81	2920	500	7220	10	1	16163092	1542	7.69	1.04	12	0.13	1240.00	9145.00	14920	20240402	-36.06	6810	20241210	40.09	11210	-14.90	20250219	8100	17.78	20250102	13600	-29.85	20240412	6810	40.09	20241210	1.39	Y	093520	500	80 억	2431751	N	N	1760	N	N
129	20250409	090704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9870	110	2	1.13	71742760	7325	9.47	9690	9900	9690	12680	6840	9760	9794.23	15.05	-2573	10300	10030	9880	9610	9460	9955	9535	81	2920	500	7220	10	1	16163092	1595	7.96	1.08	12	0.05	1240.00	9145.00	14920	20240402	-33.85	6810	20241210	44.93	11210	-11.95	20250219	8100	21.85	20250102	13600	-27.43	20240412	6810	44.93	20241210	1.39	Y	093520	500	80 억	2431751	N	N	1760	N	N
130	20250408	160652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9760	50	2	0.51	760546760	76799	81.36	9800	10150	9730	12620	6800	9710	9903.29	15.04	467	10343	10026	9853	9536	9363	9940	9450	81	2910	500	7180	10	1	16163092	1578	7.87	1.07	12	0.48	1240.00	9145.00	14920	20240402	-34.58	6810	20241210	43.32	11210	-12.93	20250219	8100	20.49	20250102	13800	-29.28	20240408	6810	43.32	20241210	1.37	Y	093520	500	80 억	2431420	N	N	1760	N	N
131	20250408	150656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9780	70	2	0.72	736620750	74347	78.77	9800	10150	9730	12620	6800	9710	9907.87	15.04	1215	10343	10026	9853	9536	9363	9940	9450	81	2910	500	7180	10	1	16163092	1581	7.89	1.07	12	0.46	1240.00	9145.00	14920	20240402	-34.45	6810	20241210	43.61	11210	-12.76	20250219	8100	20.74	20250102	13800	-29.13	20240408	6810	43.61	20241210	1.37	Y	093520	500	80 억	2431420	N	N	0	N	N
132	20250408	140654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9770	60	2	0.62	707187380	71327	75.57	9800	10150	9730	12620	6800	9710	9914.72	15.04	1089	10343	10026	9853	9536	9363	9940	9450	81	2910	500	7180	10	1	16163092	1579	7.88	1.07	12	0.44	1240.00	9145.00	14920	20240402	-34.52	6810	20241210	43.47	11210	-12.85	20250219	8100	20.62	20250102	13800	-29.20	20240408	6810	43.47	20241210	1.37	Y	093520	500	80 억	2431420	N	N	0	N	N
133	20250408	130653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9800	90	2	0.93	668228290	67337	71.34	9800	10150	9730	12620	6800	9710	9923.64	15.04	1166	10343	10026	9853	9536	9363	9940	9450	81	2910	500	7180	10	1	16163092	1584	7.90	1.07	12	0.42	1240.00	9145.00	14920	20240402	-34.32	6810	20241210	43.91	11210	-12.58	20250219	8100	20.99	20250102	13800	-28.99	20240408	6810	43.91	20241210	1.37	Y	093520	500	80 억	2431420	N	N	0	N	N
134	20250408	120655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	110	2	1.13	631978760	63633	67.41	9800	10150	9780	12620	6800	9710	9931.62	15.04	28	10343	10026	9853	9536	9363	9940	9450	81	2910	500	7180	10	1	16163092	1587	7.92	1.07	12	0.39	1240.00	9145.00	14920	20240402	-34.18	6810	20241210	44.20	11210	-12.40	20250219	8100	21.23	20250102	13800	-28.84	20240408	6810	44.20	20241210	1.37	Y	093520	500	80 억	2431420	N	N	0	N	N
135	20250408	110654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9930	220	2	2.27	547651400	55082	58.36	9800	10150	9800	12620	6800	9710	9942.47	15.04	5641	10343	10026	9853	9536	9363	9940	9450	81	2910	500	7180	10	1	16163092	1605	8.01	1.09	12	0.34	1240.00	9145.00	14920	20240402	-33.45	6810	20241210	45.81	11210	-11.42	20250219	8100	22.59	20250102	13800	-28.04	20240408	6810	45.81	20241210	1.37	Y	093520	500	80 억	2431420	N	N	0	N	N
136	20250408	100655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9910	200	2	2.06	461240220	46383	49.14	9800	10150	9800	12620	6800	9710	9944.17	15.04	1368	10343	10026	9853	9536	9363	9940	9450	81	2910	500	7180	10	1	16163092	1602	7.99	1.08	12	0.29	1240.00	9145.00	14920	20240402	-33.58	6810	20241210	45.52	11210	-11.60	20250219	8100	22.35	20250102	13800	-28.19	20240408	6810	45.52	20241210	1.37	Y	093520	500	80 억	2431420	N	N	0	N	N
137	20250408	090657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10080	370	2	3.81	250579340	25262	26.76	9800	10140	9800	12620	6800	9710	9919.22	15.04	7809	10343	10026	9853	9536	9363	9940	9450	81	2910	500	7180	10	1	16163092	1629	8.13	1.10	12	0.16	1240.00	9145.00	14920	20240402	-32.44	6810	20241210	48.02	11210	-10.08	20250219	8100	24.44	20250102	13800	-26.96	20240408	6810	48.02	20241210	1.37	Y	093520	500	80 억	2431420	N	N	0	N	N
138	20250407	160647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9710	-660	5	-6.36	929733750	94277	200.20	10150	10170	9680	13480	7260	10370	9861.74	15.03	-17955	10790	10580	10290	10080	9790	10620	10120	81	3110	500	7670	10	1	16163092	1569	7.83	1.06	12	0.58	1240.00	9145.00	15490	20240326	-37.31	6810	20241210	42.58	11210	-13.38	20250219	8100	19.88	20250102	13800	-29.64	20240408	6810	42.58	20241210	1.40	Y	093520	500	80 억	2429578	N	N	608	N	N
139	20250407	150652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9720	-650	5	-6.27	905379895	91772	194.88	10150	10170	9680	13480	7260	10370	9865.54	15.03	-17102	10790	10580	10290	10080	9790	10620	10120	81	3110	500	7670	10	1	16163092	1571	7.84	1.06	12	0.57	1240.00	9145.00	15490	20240326	-37.25	6810	20241210	42.73	11210	-13.29	20250219	8100	20.00	20250102	13800	-29.57	20240408	6810	42.73	20241210	1.40	Y	093520	500	80 억	2429578	N	N	608	N	N
140	20250407	140650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9700	-670	5	-6.46	850253145	86153	182.95	10150	10170	9680	13480	7260	10370	9869.11	15.03	-16215	10790	10580	10290	10080	9790	10620	10120	81	3110	500	7670	10	1	16163092	1568	7.82	1.06	12	0.53	1240.00	9145.00	15490	20240326	-37.38	6810	20241210	42.44	11210	-13.47	20250219	8100	19.75	20250102	13800	-29.71	20240408	6810	42.44	20241210	1.40	Y	093520	500	80 억	2429578	N	N	608	N	N
141	20250407	130649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9750	-620	5	-5.98	747002075	75523	160.37	10150	10170	9700	13480	7260	10370	9891.05	15.03	-15143	10790	10580	10290	10080	9790	10620	10120	81	3110	500	7670	10	1	16163092	1576	7.86	1.07	12	0.47	1240.00	9145.00	15490	20240326	-37.06	6810	20241210	43.17	11210	-13.02	20250219	8100	20.37	20250102	13800	-29.35	20240408	6810	43.17	20241210	1.40	Y	093520	500	80 억	2429578	N	N	608	N	N
142	20250407	120649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9880	-490	5	-4.73	505893475	50755	107.78	10150	10170	9700	13480	7260	10370	9967.36	15.03	-9249	10790	10580	10290	10080	9790	10620	10120	81	3110	500	7670	10	1	16163092	1597	7.97	1.08	12	0.31	1240.00	9145.00	15490	20240326	-36.22	6810	20241210	45.08	11210	-11.86	20250219	8100	21.98	20250102	13800	-28.41	20240408	6810	45.08	20241210	1.40	Y	093520	500	80 억	2429578	N	N	608	N	N
143	20250407	110649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9960	-410	5	-3.95	494772335	49630	105.39	10150	10170	9700	13480	7260	10370	9969.22	15.03	-8679	10790	10580	10290	10080	9790	10620	10120	81	3110	500	7670	10	1	16163092	1610	8.03	1.09	12	0.31	1240.00	9145.00	15490	20240326	-35.70	6810	20241210	46.26	11210	-11.15	20250219	8100	22.96	20250102	13800	-27.83	20240408	6810	46.26	20241210	1.40	Y	093520	500	80 억	2429578	N	N	608	N	N
144	20250407	100649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9720	-650	5	-6.27	459699230	46046	97.78	10150	10170	9720	13480	7260	10370	9983.48	15.03	-7419	10790	10580	10290	10080	9790	10620	10120	81	3110	500	7670	10	1	16163092	1571	7.84	1.06	12	0.28	1240.00	9145.00	15490	20240326	-37.25	6810	20241210	42.73	11210	-13.29	20250219	8100	20.00	20250102	13800	-29.57	20240408	6810	42.73	20241210	1.40	Y	093520	500	80 억	2429578	N	N	608	N	N
145	20250407	090650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10170	-200	5	-1.93	105715330	10456	22.20	10150	10170	10010	13480	7260	10370	10110.49	15.03	4789	10790	10580	10290	10080	9790	10620	10120	81	3110	500	7670	10	1	16163092	1644	8.20	1.11	12	0.06	1240.00	9145.00	15490	20240326	-34.34	6810	20241210	49.34	11210	-9.28	20250219	8100	25.56	20250102	13800	-26.30	20240408	6810	49.34	20241210	1.40	Y	093520	500	80 억	2429578	N	N	608	N	N
146	20250404	160647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10370	-100	5	-0.96	477677770	46644	72.34	10370	10500	10000	13610	7330	10470	10240.90	15.12	-14659	11190	10830	10380	10020	9570	11010	10200	81	3140	500	7740	10	1	16163092	1676	8.36	1.13	12	0.29	1240.00	9145.00	15550	20240325	-33.31	6810	20241210	52.28	11210	-7.49	20250219	8100	28.02	20250102	14590	-28.92	20240404	6810	52.28	20241210	1.39	Y	093520	500	80 억	2444227	N	N	608	N	N
147	20250404	150653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10180	-290	5	-2.77	442955980	43282	67.13	10370	10500	10000	13610	7330	10470	10234.16	15.12	-12813	11190	10830	10380	10020	9570	11010	10200	81	3140	500	7740	10	1	16163092	1645	8.21	1.11	12	0.27	1240.00	9145.00	15550	20240325	-34.53	6810	20241210	49.49	11210	-9.19	20250219	8100	25.68	20250102	14590	-30.23	20240404	6810	49.49	20241210	1.39	Y	093520	500	80 억	2444227	N	N	110	N	N
148	20250404	140655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10090	-380	5	-3.63	374067960	36449	56.53	10370	10500	10000	13610	7330	10470	10262.75	15.12	-12409	11190	10830	10380	10020	9570	11010	10200	81	3140	500	7740	10	1	16163092	1631	8.14	1.10	12	0.23	1240.00	9145.00	15550	20240325	-35.11	6810	20241210	48.16	11210	-9.99	20250219	8100	24.57	20250102	14590	-30.84	20240404	6810	48.16	20241210	1.39	Y	093520	500	80 억	2444227	N	N	110	N	N
149	20250404	130654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10180	-290	5	-2.77	293599050	28510	44.22	10370	10500	10000	13610	7330	10470	10298.08	15.12	-9157	11190	10830	10380	10020	9570	11010	10200	81	3140	500	7740	10	1	16163092	1645	8.21	1.11	12	0.18	1240.00	9145.00	15550	20240325	-34.53	6810	20241210	49.49	11210	-9.19	20250219	8100	25.68	20250102	14590	-30.23	20240404	6810	49.49	20241210	1.39	Y	093520	500	80 억	2444227	N	N	110	N	N
150	20250404	120648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10230	-240	5	-2.29	224418640	21693	33.64	10370	10500	10160	13610	7330	10470	10345.18	15.12	-10165	11190	10830	10380	10020	9570	11010	10200	81	3140	500	7740	10	1	16163092	1653	8.25	1.12	12	0.13	1240.00	9145.00	15550	20240325	-34.21	6810	20241210	50.22	11210	-8.74	20250219	8100	26.30	20250102	14590	-29.88	20240404	6810	50.22	20241210	1.39	Y	093520	500	80 억	2444227	N	N	110	N	N
151	20250404	110651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10350	-120	5	-1.15	107129460	10336	16.03	10370	10440	10160	13610	7330	10470	10364.64	15.12	-4997	11190	10830	10380	10020	9570	11010	10200	81	3140	500	7740	10	1	16163092	1673	8.35	1.13	12	0.06	1240.00	9145.00	15550	20240325	-33.44	6810	20241210	51.98	11210	-7.67	20250219	8100	27.78	20250102	14590	-29.06	20240404	6810	51.98	20241210	1.39	Y	093520	500	80 억	2444227	N	N	110	N	N
152	20250404	100652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10410	-60	5	-0.57	42408450	4093	6.35	10370	10430	10160	13610	7330	10470	10361.08	15.12	-304	11190	10830	10380	10020	9570	11010	10200	81	3140	500	7740	10	1	16163092	1683	8.40	1.14	12	0.03	1240.00	9145.00	15550	20240325	-33.05	6810	20241210	52.86	11210	-7.14	20250219	8100	28.52	20250102	14590	-28.65	20240404	6810	52.86	20241210	1.39	Y	093520	500	80 억	2444227	N	N	110	N	N
153	20250404	090655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10350	-120	5	-1.15	8901570	861	1.34	10370	10380	10160	13610	7330	10470	10337.87	15.12	-206	11190	10830	10380	10020	9570	11010	10200	81	3140	500	7740	10	1	16163092	1673	8.35	1.13	12	0.01	1240.00	9145.00	15550	20240325	-33.44	6810	20241210	51.98	11210	-7.67	20250219	8100	27.78	20250102	14590	-29.06	20240404	6810	51.98	20241210	1.39	Y	093520	500	80 억	2444227	N	N	110	N	N
154	20250403	160640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10470	250	2	2.45	672049555	64287	216.62	10070	10740	9930	13280	7160	10220	10453.90	15.11	2522	10513	10366	10183	10036	9853	10440	10110	81	3060	500	7560	10	1	16163092	1692	8.44	1.14	12	0.40	1240.00	9145.00	15760	20240322	-33.57	6810	20241210	53.74	11210	-6.60	20250219	8100	29.26	20250102	14590	-28.24	20240404	6810	53.74	20241210	1.48	Y	093520	500	80 억	2441560	N	N	107	N	N
155	20250403	150646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10520	300	2	2.94	639922895	61221	206.28	10070	10740	9930	13280	7160	10220	10452.67	15.11	3108	10513	10366	10183	10036	9853	10440	10110	81	3060	500	7560	10	1	16163092	1700	8.48	1.15	12	0.38	1240.00	9145.00	15760	20240322	-33.25	6810	20241210	54.48	11210	-6.16	20250219	8100	29.88	20250102	14590	-27.90	20240404	6810	54.48	20241210	1.48	Y	093520	500	80 억	2441560	N	N	110	N	N
156	20250403	140646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10520	300	2	2.94	610011910	58374	196.69	10070	10740	9930	13280	7160	10220	10450.06	15.11	3403	10513	10366	10183	10036	9853	10440	10110	81	3060	500	7560	10	1	16163092	1700	8.48	1.15	12	0.36	1240.00	9145.00	15760	20240322	-33.25	6810	20241210	54.48	11210	-6.16	20250219	8100	29.88	20250102	14590	-27.90	20240404	6810	54.48	20241210	1.48	Y	093520	500	80 억	2441560	N	N	110	N	N
157	20250403	130646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10470	250	2	2.45	571987810	54736	184.43	10070	10740	9930	13280	7160	10220	10449.94	15.11	3194	10513	10366	10183	10036	9853	10440	10110	81	3060	500	7560	10	1	16163092	1692	8.44	1.14	12	0.34	1240.00	9145.00	15760	20240322	-33.57	6810	20241210	53.74	11210	-6.60	20250219	8100	29.26	20250102	14590	-28.24	20240404	6810	53.74	20241210	1.48	Y	093520	500	80 억	2441560	N	N	110	N	N
158	20250403	120644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10530	310	2	3.03	561201080	53705	180.96	10070	10740	9930	13280	7160	10220	10449.70	15.11	3096	10513	10366	10183	10036	9853	10440	10110	81	3060	500	7560	10	1	16163092	1702	8.49	1.15	12	0.33	1240.00	9145.00	15760	20240322	-33.19	6810	20241210	54.63	11210	-6.07	20250219	8100	30.00	20250102	14590	-27.83	20240404	6810	54.63	20241210	1.48	Y	093520	500	80 억	2441560	N	N	110	N	N
159	20250403	110647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10580	360	2	3.52	411342300	39611	133.47	10070	10580	9930	13280	7160	10220	10384.55	15.11	6154	10513	10366	10183	10036	9853	10440	10110	81	3060	500	7560	10	1	16163092	1710	8.53	1.16	12	0.25	1240.00	9145.00	15760	20240322	-32.87	6810	20241210	55.36	11210	-5.62	20250219	8100	30.62	20250102	14590	-27.48	20240404	6810	55.36	20241210	1.48	Y	093520	500	80 억	2441560	N	N	110	N	N
160	20250403	100647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10450	230	2	2.25	183962740	17915	60.36	10070	10470	9930	13280	7160	10220	10268.64	15.11	1083	10513	10366	10183	10036	9853	10440	10110	81	3060	500	7560	10	1	16163092	1689	8.43	1.14	12	0.11	1240.00	9145.00	15760	20240322	-33.69	6810	20241210	53.45	11210	-6.78	20250219	8100	29.01	20250102	14590	-28.38	20240404	6810	53.45	20241210	1.48	Y	093520	500	80 억	2441560	N	N	110	N	N
161	20250403	090648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10120	-100	5	-0.98	32696540	3267	11.01	10070	10120	9930	13280	7160	10220	10008.12	15.11	1783	10513	10366	10183	10036	9853	10440	10110	81	3060	500	7560	10	1	16163092	1636	8.16	1.11	12	0.02	1240.00	9145.00	15760	20240322	-35.79	6810	20241210	48.60	11210	-9.72	20250219	8100	24.94	20250102	14590	-30.64	20240404	6810	48.60	20241210	1.48	Y	093520	500	80 억	2441560	N	N	110	N	N
162	20250402	160632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10220	140	2	1.39	301434830	29639	21.86	10070	10330	10000	13100	7060	10080	10170.20	15.14	-5257	10566	10322	9836	9592	9106	10445	9715	81	3020	500	7450	10	1	16163092	1652	8.24	1.12	12	0.18	1240.00	9145.00	16120	20240321	-36.60	6810	20241210	50.07	11210	-8.83	20250219	8100	26.17	20250102	14920	-31.50	20240402	6810	50.07	20241210	1.50	Y	093520	500	80 억	2446909	N	N	110	N	N
163	20250402	150632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10220	140	2	1.39	287492620	28276	20.86	10070	10330	10000	13100	7060	10080	10167.37	15.14	-5316	10566	10322	9836	9592	9106	10445	9715	81	3020	500	7450	10	1	16163092	1652	8.24	1.12	12	0.17	1240.00	9145.00	16120	20240321	-36.60	6810	20241210	50.07	11210	-8.83	20250219	8100	26.17	20250102	14920	-31.50	20240402	6810	50.07	20241210	1.50	Y	093520	500	80 억	2446909	N	N	110	N	N
164	20250402	140633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10160	80	2	0.79	272119810	26769	19.75	10070	10330	10000	13100	7060	10080	10165.48	15.14	-5278	10566	10322	9836	9592	9106	10445	9715	81	3020	500	7450	10	1	16163092	1642	8.19	1.11	12	0.17	1240.00	9145.00	16120	20240321	-36.97	6810	20241210	49.19	11210	-9.37	20250219	8100	25.43	20250102	14920	-31.90	20240402	6810	49.19	20241210	1.50	Y	093520	500	80 억	2446909	N	N	110	N	N
165	20250402	130635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10270	190	2	1.88	212249900	20924	15.43	10070	10330	10000	13100	7060	10080	10143.85	15.14	-4505	10566	10322	9836	9592	9106	10445	9715	81	3020	500	7450	10	1	16163092	1660	8.28	1.12	12	0.13	1240.00	9145.00	16120	20240321	-36.29	6810	20241210	50.81	11210	-8.39	20250219	8100	26.79	20250102	14920	-31.17	20240402	6810	50.81	20241210	1.50	Y	093520	500	80 억	2446909	N	N	110	N	N
166	20250402	120634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10230	150	2	1.49	173735330	17172	12.67	10070	10290	10000	13100	7060	10080	10117.36	15.14	-6028	10566	10322	9836	9592	9106	10445	9715	81	3020	500	7450	10	1	16163092	1653	8.25	1.12	12	0.11	1240.00	9145.00	16120	20240321	-36.54	6810	20241210	50.22	11210	-8.74	20250219	8100	26.30	20250102	14920	-31.43	20240402	6810	50.22	20241210	1.50	Y	093520	500	80 억	2446909	N	N	110	N	N
167	20250402	110633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10230	150	2	1.49	154879790	15329	11.31	10070	10290	10000	13100	7060	10080	10103.71	15.14	-5297	10566	10322	9836	9592	9106	10445	9715	81	3020	500	7450	10	1	16163092	1653	8.25	1.12	12	0.09	1240.00	9145.00	16120	20240321	-36.54	6810	20241210	50.22	11210	-8.74	20250219	8100	26.30	20250102	14920	-31.43	20240402	6810	50.22	20241210	1.50	Y	093520	500	80 억	2446909	N	N	110	N	N
168	20250402	100632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10080	0	3	0.00	92127490	9169	6.76	10070	10080	10000	13100	7060	10080	10047.71	15.14	-4906	10566	10322	9836	9592	9106	10445	9715	81	3020	500	7450	10	1	16163092	1629	8.13	1.10	12	0.06	1240.00	9145.00	16120	20240321	-37.47	6810	20241210	48.02	11210	-10.08	20250219	8100	24.44	20250102	14920	-32.44	20240402	6810	48.02	20241210	1.50	Y	093520	500	80 억	2446909	N	N	110	N	N
169	20250402	090638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10020	-60	5	-0.60	6104810	607	0.45	10070	10070	10020	13100	7060	10080	10057.35	15.14	243	10566	10322	9836	9592	9106	10445	9715	81	3020	500	7450	10	1	16163092	1620	8.08	1.10	12	0.00	1240.00	9145.00	16120	20240321	-37.84	6810	20241210	47.14	11210	-10.62	20250219	8100	23.70	20250102	14920	-32.84	20240402	6810	47.14	20241210	1.50	Y	093520	500	80 억	2446909	N	N	110	N	N
170	20250401	160638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10080	880	2	9.57	1329141750	135509	610.37	9350	10080	9350	11960	6440	9200	9808.35	15.10	6462	9760	9480	9340	9060	8920	9410	8990	81	2760	500	6800	10	1	16163092	1629	8.13	1.10	12	0.84	1240.00	9145.00	16120	20240321	-37.47	6810	20241210	48.02	11210	-10.08	20250219	8100	24.44	20250102	14920	-32.44	20240402	6810	48.02	20241210	1.53	Y	093520	500	80 억	2440584	N	N	110	N	N
171	20250401	150637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10080	880	2	9.57	1316654560	134269	604.79	9350	10080	9350	11960	6440	9200	9806.09	15.10	6781	9760	9480	9340	9060	8920	9410	8990	81	2760	500	6800	10	1	16163092	1629	8.13	1.10	12	0.83	1240.00	9145.00	16120	20240321	-37.47	6810	20241210	48.02	11210	-10.08	20250219	8100	24.44	20250102	14920	-32.44	20240402	6810	48.02	20241210	1.53	Y	093520	500	80 억	2440584	N	N	0	N	N
172	20250401	140638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10000	800	2	8.70	1180672340	120752	543.90	9350	10000	9350	11960	6440	9200	9777.66	15.10	12224	9760	9480	9340	9060	8920	9410	8990	81	2760	500	6800	10	1	16163092	1616	8.06	1.09	12	0.75	1240.00	9145.00	16120	20240321	-37.97	6810	20241210	46.84	11210	-10.79	20250219	8100	23.46	20250102	14920	-32.98	20240402	6810	46.84	20241210	1.53	Y	093520	500	80 억	2440584	N	N	0	N	N
173	20250401	130638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	660	2	7.17	1066516590	109261	492.14	9350	10000	9350	11960	6440	9200	9761.18	15.10	6302	9760	9480	9340	9060	8920	9410	8990	81	2760	500	6800	10	1	16163092	1594	7.95	1.08	12	0.68	1240.00	9145.00	16120	20240321	-38.83	6810	20241210	44.79	11210	-12.04	20250219	8100	21.73	20250102	14920	-33.91	20240402	6810	44.79	20241210	1.53	Y	093520	500	80 억	2440584	N	N	0	N	N
174	20250401	120639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9870	670	2	7.28	1043225250	106899	481.51	9350	10000	9350	11960	6440	9200	9758.98	15.10	7554	9760	9480	9340	9060	8920	9410	8990	81	2760	500	6800	10	1	16163092	1595	7.96	1.08	12	0.66	1240.00	9145.00	16120	20240321	-38.77	6810	20241210	44.93	11210	-11.95	20250219	8100	21.85	20250102	14920	-33.85	20240402	6810	44.93	20241210	1.53	Y	093520	500	80 억	2440584	N	N	0	N	N
175	20250401	110625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9790	590	2	6.41	966317610	99059	446.19	9350	10000	9350	11960	6440	9200	9754.97	15.10	5307	9760	9480	9340	9060	8920	9410	8990	81	2760	500	6800	10	1	16163092	1582	7.90	1.07	12	0.61	1240.00	9145.00	16120	20240321	-39.27	6810	20241210	43.76	11210	-12.67	20250219	8100	20.86	20250102	14920	-34.38	20240402	6810	43.76	20241210	1.53	Y	093520	500	80 억	2440584	N	N	0	N	N
176	20250401	100628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	660	2	7.17	904701745	92763	417.83	9350	10000	9350	11960	6440	9200	9752.83	15.10	4710	9760	9480	9340	9060	8920	9410	8990	81	2760	500	6800	10	1	16163092	1594	7.95	1.08	12	0.57	1240.00	9145.00	16120	20240321	-38.83	6810	20241210	44.79	11210	-12.04	20250219	8100	21.73	20250102	14920	-33.91	20240402	6810	44.79	20241210	1.53	Y	093520	500	80 억	2440584	N	N	0	N	N
177	20250401	090630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9790	590	2	6.41	388916480	40454	182.22	9350	9910	9350	11960	6440	9200	9613.80	15.10	6948	9760	9480	9340	9060	8920	9410	8990	81	2760	500	6800	10	1	16163092	1582	7.90	1.07	12	0.25	1240.00	9145.00	16120	20240321	-39.27	6810	20241210	43.76	11210	-12.67	20250219	8100	20.86	20250102	14920	-34.38	20240402	6810	43.76	20241210	1.53	Y	093520	500	80 억	2440584	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History