KissMeData/339950/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20250430	161153	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	-20	5	-0.76	1243400670	484694	59.81	2625	2625	2520	3410	1840	2625	2565.32	3.12	-155302	2761	2692	2571	2502	2381	2727	2537	45	785	100	1940	5	1	44946655	1171	9.24	2.02	12	1.08	282.00	1292.00	3220	20250408	-19.10	1480	20240805	76.01	3220	-19.10	20250408	1892	37.68	20250331	3220	-19.10	20250408	1480	76.01	20240805	3.11	Y	339950	100	44 억	1404386	N	N	3150	N	00	N
3	20250430	151203	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2595	-30	5	-1.14	1135559700	443284	54.70	2625	2625	2520	3410	1840	2625	2561.69	3.12	-137353	2761	2692	2571	2502	2381	2727	2537	45	785	100	1940	5	1	44946655	1166	9.20	2.01	12	0.99	282.00	1292.00	3220	20250408	-19.41	1480	20240805	75.34	3220	-19.41	20250408	1892	37.16	20250331	3220	-19.41	20250408	1480	75.34	20240805	3.11	Y	339950	100	44 억	1404386	N	N	6447	N	00	N
4	20250430	141204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2570	-55	5	-2.10	977945120	382276	47.17	2625	2625	2520	3410	1840	2625	2558.21	3.12	-124675	2761	2692	2571	2502	2381	2727	2537	45	785	100	1940	5	1	44946655	1155	9.11	1.99	12	0.85	282.00	1292.00	3220	20250408	-20.19	1480	20240805	73.65	3220	-20.19	20250408	1892	35.84	20250331	3220	-20.19	20250408	1480	73.65	20240805	3.11	Y	339950	100	44 억	1404386	N	N	6447	N	00	N
5	20250430	131201	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-80	5	-3.05	904557487	353504	43.62	2625	2625	2520	3410	1840	2625	2558.83	3.12	-120976	2761	2692	2571	2502	2381	2727	2537	45	785	100	1940	5	1	44946655	1144	9.02	1.97	12	0.79	282.00	1292.00	3220	20250408	-20.96	1480	20240805	71.96	3220	-20.96	20250408	1892	34.51	20250331	3220	-20.96	20250408	1480	71.96	20240805	3.11	Y	339950	100	44 억	1404386	N	N	6447	N	00	N
6	20250430	121205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2550	-75	5	-2.86	810222575	316462	39.05	2625	2625	2520	3410	1840	2625	2560.25	3.12	-100593	2761	2692	2571	2502	2381	2727	2537	45	785	100	1940	5	1	44946655	1146	9.04	1.97	12	0.70	282.00	1292.00	3220	20250408	-20.81	1480	20240805	72.30	3220	-20.81	20250408	1892	34.78	20250331	3220	-20.81	20250408	1480	72.30	20240805	3.11	Y	339950	100	44 억	1404386	N	N	6447	N	00	N
7	20250430	111202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2545	-80	5	-3.05	715978005	279305	34.46	2625	2625	2520	3410	1840	2625	2563.42	3.12	-95838	2761	2692	2571	2502	2381	2727	2537	45	785	100	1940	5	1	44946655	1144	9.02	1.97	12	0.62	282.00	1292.00	3220	20250408	-20.96	1480	20240805	71.96	3220	-20.96	20250408	1892	34.51	20250331	3220	-20.96	20250408	1480	71.96	20240805	3.11	Y	339950	100	44 억	1404386	N	N	6447	N	00	N
8	20250430	101205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-65	5	-2.48	571930560	222578	27.46	2625	2625	2530	3410	1840	2625	2569.57	3.12	-80686	2761	2692	2571	2502	2381	2727	2537	45	785	100	1940	5	1	44946655	1151	9.08	1.98	12	0.50	282.00	1292.00	3220	20250408	-20.50	1480	20240805	72.97	3220	-20.50	20250408	1892	35.31	20250331	3220	-20.50	20250408	1480	72.97	20240805	3.11	Y	339950	100	44 억	1404386	N	N	6447	N	00	N
9	20250430	091209	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	-85	5	-3.24	237494010	92893	11.46	2625	2625	2530	3410	1840	2625	2556.62	3.12	-40895	2761	2692	2571	2502	2381	2727	2537	45	785	100	1940	5	1	44946655	1142	9.01	1.97	12	0.21	282.00	1292.00	3220	20250408	-21.12	1480	20240805	71.62	3220	-21.12	20250408	1892	34.25	20250331	3220	-21.12	20250408	1480	71.62	20240805	3.11	Y	339950	100	44 억	1404386	N	N	6447	N	00	N
10	20250429	161152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2625	145	2	5.85	1658956299	650559	94.71	2490	2640	2450	3220	1740	2480	2550.12	3.01	54280	2680	2580	2520	2420	2360	2550	2390	45	740	100	1830	5	1	44946655	1180	9.31	2.03	12	1.45	282.00	1292.00	3220	20250408	-18.48	1480	20240805	77.36	3220	-18.48	20250408	1892	38.74	20250331	3220	-18.48	20250408	1480	77.36	20240805	3.13	Y	339950	100	44 억	1350878	N	Y	6447	N	00	N
11	20250429	151158	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2590	110	2	4.44	1401459574	551939	80.35	2490	2605	2450	3220	1740	2480	2539.23	3.01	71122	2680	2580	2520	2420	2360	2550	2390	45	740	100	1830	5	1	44946655	1164	9.18	2.00	12	1.23	282.00	1292.00	3220	20250408	-19.57	1480	20240805	75.00	3220	-19.57	20250408	1892	36.89	20250331	3220	-19.57	20250408	1480	75.00	20240805	3.13	Y	339950	100	44 억	1350878	N	N	793	N	00	N
12	20250429	141201	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2585	105	2	4.23	1177195319	465112	67.71	2490	2590	2450	3220	1740	2480	2531.07	3.01	64017	2680	2580	2520	2420	2360	2550	2390	45	740	100	1830	5	1	44946655	1162	9.17	2.00	12	1.03	282.00	1292.00	3220	20250408	-19.72	1480	20240805	74.66	3220	-19.72	20250408	1892	36.63	20250331	3220	-19.72	20250408	1480	74.66	20240805	3.13	Y	339950	100	44 억	1350878	N	N	793	N	00	N
13	20250429	131157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	80	2	3.23	1073179807	424771	61.84	2490	2590	2450	3220	1740	2480	2526.57	3.01	59286	2680	2580	2520	2420	2360	2550	2390	45	740	100	1830	5	1	44946655	1151	9.08	1.98	12	0.95	282.00	1292.00	3220	20250408	-20.50	1480	20240805	72.97	3220	-20.50	20250408	1892	35.31	20250331	3220	-20.50	20250408	1480	72.97	20240805	3.13	Y	339950	100	44 억	1350878	N	N	793	N	00	N
14	20250429	121201	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2570	90	2	3.63	910424177	361271	52.59	2490	2590	2450	3220	1740	2480	2520.14	3.01	59771	2680	2580	2520	2420	2360	2550	2390	45	740	100	1830	5	1	44946655	1155	9.11	1.99	12	0.80	282.00	1292.00	3220	20250408	-20.19	1480	20240805	73.65	3220	-20.19	20250408	1892	35.84	20250331	3220	-20.19	20250408	1480	73.65	20240805	3.13	Y	339950	100	44 억	1350878	N	N	793	N	00	N
15	20250429	111159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2525	45	2	1.81	647246655	258117	37.58	2490	2550	2450	3220	1740	2480	2507.64	3.01	23844	2680	2580	2520	2420	2360	2550	2390	45	740	100	1830	5	1	44946655	1135	8.95	1.95	12	0.57	282.00	1292.00	3220	20250408	-21.58	1480	20240805	70.61	3220	-21.58	20250408	1892	33.46	20250331	3220	-21.58	20250408	1480	70.61	20240805	3.13	Y	339950	100	44 억	1350878	N	N	793	N	00	N
16	20250429	101202	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2535	55	2	2.22	468762693	187748	27.33	2490	2545	2450	3220	1740	2480	2496.83	3.01	16835	2680	2580	2520	2420	2360	2550	2390	45	740	100	1830	5	1	44946655	1139	8.99	1.96	12	0.42	282.00	1292.00	3220	20250408	-21.27	1480	20240805	71.28	3220	-21.27	20250408	1892	33.99	20250331	3220	-21.27	20250408	1480	71.28	20240805	3.13	Y	339950	100	44 억	1350878	N	N	793	N	00	N
17	20250429	091204	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2485	5	2	0.20	161282310	64679	9.42	2490	2520	2480	3220	1740	2480	2493.73	3.01	6787	2680	2580	2520	2420	2360	2550	2390	45	740	100	1830	5	1	44946655	1117	8.81	1.92	12	0.14	282.00	1292.00	3220	20250408	-22.83	1480	20240805	67.91	3220	-22.83	20250408	1892	31.34	20250331	3220	-22.83	20250408	1480	67.91	20240805	3.13	Y	339950	100	44 억	1350878	N	N	793	N	00	N
18	20250428	161152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	-125	5	-4.80	1707818089	681650	183.95	2585	2620	2460	3385	1825	2605	2505.47	2.47	240845	2661	2632	2601	2572	2541	2647	2587	45	780	100	1920	5	1	44946655	1115	8.79	1.92	12	1.52	282.00	1292.00	3220	20250408	-22.98	1480	20240805	67.57	3220	-22.98	20250408	1892	31.08	20250331	3220	-22.98	20250408	1480	67.57	20240805	2.97	Y	339950	100	44 억	1111425	N	N	793	N	00	N
19	20250428	151156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2480	-125	5	-4.80	1602484749	639155	172.48	2585	2620	2460	3385	1825	2605	2507.19	2.47	220752	2661	2632	2601	2572	2541	2647	2587	45	780	100	1920	5	1	44946655	1115	8.79	1.92	12	1.42	282.00	1292.00	3220	20250408	-22.98	1480	20240805	67.57	3220	-22.98	20250408	1892	31.08	20250331	3220	-22.98	20250408	1480	67.57	20240805	2.97	Y	339950	100	44 억	1111425	N	N	1504	N	00	N
20	20250428	141156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2495	-110	5	-4.22	1372871647	546295	147.42	2585	2620	2465	3385	1825	2605	2513.06	2.47	177751	2661	2632	2601	2572	2541	2647	2587	45	780	100	1920	5	1	44946655	1121	8.85	1.93	12	1.22	282.00	1292.00	3220	20250408	-22.52	1480	20240805	68.58	3220	-22.52	20250408	1892	31.87	20250331	3220	-22.52	20250408	1480	68.58	20240805	2.97	Y	339950	100	44 억	1111425	N	N	1504	N	00	N
21	20250428	131156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2505	-100	5	-3.84	1132153247	449353	121.26	2585	2620	2465	3385	1825	2605	2519.52	2.47	139899	2661	2632	2601	2572	2541	2647	2587	45	780	100	1920	5	1	44946655	1126	8.88	1.94	12	1.00	282.00	1292.00	3220	20250408	-22.20	1480	20240805	69.26	3220	-22.20	20250408	1892	32.40	20250331	3220	-22.20	20250408	1480	69.26	20240805	2.97	Y	339950	100	44 억	1111425	N	N	1504	N	00	N
22	20250428	121153	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2510	-95	5	-3.65	840953487	332309	89.68	2585	2620	2495	3385	1825	2605	2530.64	2.47	110835	2661	2632	2601	2572	2541	2647	2587	45	780	100	1920	5	1	44946655	1128	8.90	1.94	12	0.74	282.00	1292.00	3220	20250408	-22.05	1480	20240805	69.59	3220	-22.05	20250408	1892	32.66	20250331	3220	-22.05	20250408	1480	69.59	20240805	2.97	Y	339950	100	44 억	1111425	N	N	1504	N	00	N
23	20250428	111154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2540	-65	5	-2.50	726452427	286665	77.36	2585	2620	2500	3385	1825	2605	2534.15	2.47	100756	2661	2632	2601	2572	2541	2647	2587	45	780	100	1920	5	1	44946655	1142	9.01	1.97	12	0.64	282.00	1292.00	3220	20250408	-21.12	1480	20240805	71.62	3220	-21.12	20250408	1892	34.25	20250331	3220	-21.12	20250408	1480	71.62	20240805	2.97	Y	339950	100	44 억	1111425	N	N	1504	N	00	N
24	20250428	101152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2515	-90	5	-3.45	547722605	215814	58.24	2585	2620	2500	3385	1825	2605	2537.94	2.47	75151	2661	2632	2601	2572	2541	2647	2587	45	780	100	1920	5	1	44946655	1130	8.92	1.95	12	0.48	282.00	1292.00	3220	20250408	-21.89	1480	20240805	69.93	3220	-21.89	20250408	1892	32.93	20250331	3220	-21.89	20250408	1480	69.93	20240805	2.97	Y	339950	100	44 억	1111425	N	N	1504	N	00	N
25	20250428	091154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2595	-10	5	-0.38	102757015	39812	10.74	2585	2620	2535	3385	1825	2605	2581.06	2.47	4521	2661	2632	2601	2572	2541	2647	2587	45	780	100	1920	5	1	44946655	1166	9.20	2.01	12	0.09	282.00	1292.00	3220	20250408	-19.41	1480	20240805	75.34	3220	-19.41	20250408	1892	37.16	20250331	3220	-19.41	20250408	1480	75.34	20240805	2.97	Y	339950	100	44 억	1111425	N	N	1504	N	00	N
26	20250425	161147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	35	2	1.36	955101229	367239	55.49	2590	2630	2570	3340	1800	2570	2600.78	2.30	66972	2796	2682	2616	2502	2436	2650	2470	45	770	100	1900	5	1	44946655	1171	9.24	2.02	12	0.82	282.00	1292.00	3220	20250408	-19.10	1480	20240805	76.01	3220	-19.10	20250408	1892	37.68	20250331	3220	-19.10	20250408	1480	76.01	20240805	2.75	Y	339950	100	44 억	1031586	N	N	1504	N	00	N
27	20250425	151156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2605	35	2	1.36	900303004	346177	52.31	2590	2630	2570	3340	1800	2570	2600.70	2.30	62228	2796	2682	2616	2502	2436	2650	2470	45	770	100	1900	5	1	44946655	1171	9.24	2.02	12	0.77	282.00	1292.00	3220	20250408	-19.10	1480	20240805	76.01	3220	-19.10	20250408	1892	37.68	20250331	3220	-19.10	20250408	1480	76.01	20240805	2.75	Y	339950	100	44 억	1031586	N	N	29725	N	00	N
28	20250425	141156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2625	55	2	2.14	750817880	288754	43.63	2590	2630	2570	3340	1800	2570	2600.20	2.30	54934	2796	2682	2616	2502	2436	2650	2470	45	770	100	1900	5	1	44946655	1180	9.31	2.03	12	0.64	282.00	1292.00	3220	20250408	-18.48	1480	20240805	77.36	3220	-18.48	20250408	1892	38.74	20250331	3220	-18.48	20250408	1480	77.36	20240805	2.75	Y	339950	100	44 억	1031586	N	N	29725	N	00	N
29	20250425	131156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2620	50	2	1.95	713514900	274518	41.48	2590	2630	2570	3340	1800	2570	2599.16	2.30	44775	2796	2682	2616	2502	2436	2650	2470	45	770	100	1900	5	1	44946655	1178	9.29	2.03	12	0.61	282.00	1292.00	3220	20250408	-18.63	1480	20240805	77.03	3220	-18.63	20250408	1892	38.48	20250331	3220	-18.63	20250408	1480	77.03	20240805	2.75	Y	339950	100	44 억	1031586	N	N	29725	N	00	N
30	20250425	121153	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2610	40	2	1.56	651379470	250712	37.89	2590	2630	2570	3340	1800	2570	2598.12	2.30	38217	2796	2682	2616	2502	2436	2650	2470	45	770	100	1900	5	1	44946655	1173	9.26	2.02	12	0.56	282.00	1292.00	3220	20250408	-18.94	1480	20240805	76.35	3220	-18.94	20250408	1892	37.95	20250331	3220	-18.94	20250408	1480	76.35	20240805	2.75	Y	339950	100	44 억	1031586	N	N	29725	N	00	N
31	20250425	111155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2625	55	2	2.14	587437955	226161	34.18	2590	2630	2570	3340	1800	2570	2597.43	2.30	28585	2796	2682	2616	2502	2436	2650	2470	45	770	100	1900	5	1	44946655	1180	9.31	2.03	12	0.50	282.00	1292.00	3220	20250408	-18.48	1480	20240805	77.36	3220	-18.48	20250408	1892	38.74	20250331	3220	-18.48	20250408	1480	77.36	20240805	2.75	Y	339950	100	44 억	1031586	N	N	29725	N	00	N
32	20250425	101154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2595	25	2	0.97	357250526	137920	20.84	2590	2615	2570	3340	1800	2570	2590.27	2.30	28601	2796	2682	2616	2502	2436	2650	2470	45	770	100	1900	5	1	44946655	1166	9.20	2.01	12	0.31	282.00	1292.00	3220	20250408	-19.41	1480	20240805	75.34	3220	-19.41	20250408	1892	37.16	20250331	3220	-19.41	20250408	1480	75.34	20240805	2.75	Y	339950	100	44 억	1031586	N	N	29725	N	00	N
33	20250425	091159	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2610	40	2	1.56	138427985	53489	8.08	2590	2615	2570	3340	1800	2570	2587.97	2.30	16902	2796	2682	2616	2502	2436	2650	2470	45	770	100	1900	5	1	44946655	1173	9.26	2.02	12	0.12	282.00	1292.00	3220	20250408	-18.94	1480	20240805	76.35	3220	-18.94	20250408	1892	37.95	20250331	3220	-18.94	20250408	1480	76.35	20240805	2.75	Y	339950	100	44 억	1031586	N	N	29725	N	00	N
34	20250424	161137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2570	-80	5	-3.02	1730626625	657259	68.35	2730	2730	2550	3445	1855	2650	2633.22	2.26	24232	2823	2736	2683	2596	2543	2710	2570	45	795	100	1960	5	1	44946655	1155	9.11	1.99	12	1.46	282.00	1292.00	3220	20250408	-20.19	1480	20240805	73.65	3220	-20.19	20250408	1892	35.84	20250331	3220	-20.19	20250408	1480	73.65	20240805	2.33	Y	339950	100	44 억	1016550	N	N	29725	N	00	N
35	20250424	151152	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2560	-90	5	-3.40	1656126760	628252	65.34	2730	2730	2550	3445	1855	2650	2636.09	2.26	18764	2823	2736	2683	2596	2543	2710	2570	45	795	100	1960	5	1	44946655	1151	9.08	1.98	12	1.40	282.00	1292.00	3220	20250408	-20.50	1480	20240805	72.97	3220	-20.50	20250408	1892	35.31	20250331	3220	-20.50	20250408	1480	72.97	20240805	2.33	Y	339950	100	44 억	1016550	N	N	11239	N	00	N
36	20250424	141151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2625	-25	5	-0.94	1403158622	530158	55.13	2730	2730	2560	3445	1855	2650	2646.68	2.26	1963	2823	2736	2683	2596	2543	2710	2570	45	795	100	1960	5	1	44946655	1180	9.31	2.03	12	1.18	282.00	1292.00	3220	20250408	-18.48	1480	20240805	77.36	3220	-18.48	20250408	1892	38.74	20250331	3220	-18.48	20250408	1480	77.36	20240805	2.33	Y	339950	100	44 억	1016550	N	N	11239	N	00	N
37	20250424	131149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2635	-15	5	-0.57	1030620740	386911	40.24	2730	2730	2605	3445	1855	2650	2663.72	2.26	14333	2823	2736	2683	2596	2543	2710	2570	45	795	100	1960	5	1	44946655	1184	9.34	2.04	12	0.86	282.00	1292.00	3220	20250408	-18.17	1480	20240805	78.04	3220	-18.17	20250408	1892	39.27	20250331	3220	-18.17	20250408	1480	78.04	20240805	2.33	Y	339950	100	44 억	1016550	N	N	11239	N	00	N
38	20250424	121148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2650	0	3	0.00	886720150	332034	34.53	2730	2730	2615	3445	1855	2650	2670.57	2.26	19747	2823	2736	2683	2596	2543	2710	2570	45	795	100	1960	5	1	44946655	1191	9.40	2.05	12	0.74	282.00	1292.00	3220	20250408	-17.70	1480	20240805	79.05	3220	-17.70	20250408	1892	40.06	20250331	3220	-17.70	20250408	1480	79.05	20240805	2.33	Y	339950	100	44 억	1016550	N	N	11239	N	00	N
39	20250424	111151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2675	25	2	0.94	699887895	261244	27.17	2730	2730	2645	3445	1855	2650	2679.06	2.26	3145	2823	2736	2683	2596	2543	2710	2570	45	795	100	1960	5	1	44946655	1202	9.49	2.07	12	0.58	282.00	1292.00	3220	20250408	-16.93	1480	20240805	80.74	3220	-16.93	20250408	1892	41.38	20250331	3220	-16.93	20250408	1480	80.74	20240805	2.33	Y	339950	100	44 억	1016550	N	N	11239	N	00	N
40	20250424	101147	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	15	2	0.57	491809930	183203	19.05	2730	2730	2650	3445	1855	2650	2684.51	2.26	-3208	2823	2736	2683	2596	2543	2710	2570	45	795	100	1960	5	1	44946655	1198	9.45	2.06	12	0.41	282.00	1292.00	3220	20250408	-17.24	1480	20240805	80.07	3220	-17.24	20250408	1892	40.86	20250331	3220	-17.24	20250408	1480	80.07	20240805	2.33	Y	339950	100	44 억	1016550	N	N	11239	N	00	N
41	20250424	091157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	15	2	0.57	319042300	118707	12.35	2730	2730	2650	3445	1855	2650	2687.65	2.26	12791	2823	2736	2683	2596	2543	2710	2570	45	795	100	1960	5	1	44946655	1198	9.45	2.06	12	0.26	282.00	1292.00	3220	20250408	-17.24	1480	20240805	80.07	3220	-17.24	20250408	1892	40.86	20250331	3220	-17.24	20250408	1480	80.07	20240805	2.33	Y	339950	100	44 억	1016550	N	N	11239	N	00	N
42	20250423	161127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2650	-95	5	-3.46	2557178364	951043	18.76	2770	2770	2630	3565	1925	2745	2688.91	2.03	92593	3318	3031	2868	2581	2418	2950	2500	45	820	100	2030	5	1	44946655	1191	9.40	2.05	12	2.12	282.00	1292.00	3220	20250408	-17.70	1480	20240805	79.05	3220	-17.70	20250408	1892	40.06	20250331	3220	-17.70	20250408	1480	79.05	20240805	2.00	Y	339950	100	44 억	910302	N	N	11239	N	00	N
43	20250423	151148	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2665	-80	5	-2.91	2446294014	909272	17.94	2770	2770	2630	3565	1925	2745	2690.32	2.03	95088	3318	3031	2868	2581	2418	2950	2500	45	820	100	2030	5	1	44946655	1198	9.45	2.06	12	2.02	282.00	1292.00	3220	20250408	-17.24	1480	20240805	80.07	3220	-17.24	20250408	1892	40.86	20250331	3220	-17.24	20250408	1480	80.07	20240805	2.00	Y	339950	100	44 억	910302	N	N	86992	N	00	N
44	20250423	141146	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2675	-70	5	-2.55	1951492829	723019	14.26	2770	2770	2630	3565	1925	2745	2699.01	2.03	45452	3318	3031	2868	2581	2418	2950	2500	45	820	100	2030	5	1	44946655	1202	9.49	2.07	12	1.61	282.00	1292.00	3220	20250408	-16.93	1480	20240805	80.74	3220	-16.93	20250408	1892	41.38	20250331	3220	-16.93	20250408	1480	80.74	20240805	2.00	Y	339950	100	44 억	910302	N	N	86992	N	00	N
45	20250423	131145	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2685	-60	5	-2.19	1725162229	638546	12.60	2770	2770	2630	3565	1925	2745	2701.62	2.03	33705	3318	3031	2868	2581	2418	2950	2500	45	820	100	2030	5	1	44946655	1207	9.52	2.08	12	1.42	282.00	1292.00	3220	20250408	-16.61	1480	20240805	81.42	3220	-16.61	20250408	1892	41.91	20250331	3220	-16.61	20250408	1480	81.42	20240805	2.00	Y	339950	100	44 억	910302	N	N	86992	N	00	N
46	20250423	121149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2710	-35	5	-1.28	1567726883	580223	11.45	2770	2770	2630	3565	1925	2745	2701.85	2.03	47291	3318	3031	2868	2581	2418	2950	2500	45	820	100	2030	5	1	44946655	1218	9.61	2.10	12	1.29	282.00	1292.00	3220	20250408	-15.84	1480	20240805	83.11	3220	-15.84	20250408	1892	43.23	20250331	3220	-15.84	20250408	1480	83.11	20240805	2.00	Y	339950	100	44 억	910302	N	N	86992	N	00	N
47	20250423	111149	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2737	-8	5	-0.29	1466892606	543054	10.71	2770	2770	2630	3565	1925	2745	2701.09	2.03	53478	3318	3031	2868	2581	2418	2950	2500	45	820	100	2030	5	1	44946655	1230	9.71	2.12	12	1.21	282.00	1292.00	3220	20250408	-15.00	1480	20240805	84.93	3220	-15.00	20250408	1892	44.66	20250331	3220	-15.00	20250408	1480	84.93	20240805	2.00	Y	339950	100	44 억	910302	N	N	86992	N	00	N
48	20250423	101151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2705	-40	5	-1.46	1152219002	427035	8.42	2770	2770	2630	3565	1925	2745	2698.05	2.03	62633	3318	3031	2868	2581	2418	2950	2500	45	820	100	2030	5	1	44946655	1216	9.59	2.09	12	0.95	282.00	1292.00	3220	20250408	-15.99	1480	20240805	82.77	3220	-15.99	20250408	1892	42.97	20250331	3220	-15.99	20250408	1480	82.77	20240805	2.00	Y	339950	100	44 억	910302	N	N	86992	N	00	N
49	20250423	091157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2710	-35	5	-1.28	319379570	116770	2.30	2770	2770	2695	3565	1925	2745	2735.01	2.03	-4814	3318	3031	2868	2581	2418	2950	2500	45	820	100	2030	5	1	44946655	1218	9.61	2.10	12	0.26	282.00	1292.00	3220	20250408	-15.84	1480	20240805	83.11	3220	-15.84	20250408	1892	43.23	20250331	3220	-15.84	20250408	1480	83.11	20240805	2.00	Y	339950	100	44 억	910302	N	N	86992	N	00	N
50	20250422	161120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2745	-120	5	-4.19	14950422104	5056746	471.04	2865	3155	2705	3720	2010	2865	2956.67	2.24	-99908	3078	2971	2898	2791	2718	2935	2755	45	855	100	2120	5	1	44946655	1234	9.73	2.12	12	11.25	282.00	1292.00	3220	20250408	-14.75	1480	20240805	85.47	3220	-14.75	20250408	1892	45.08	20250331	3220	-14.75	20250408	1480	85.47	20240805	1.79	Y	339950	100	44 억	1008278	N	N	86992	N	00	N
51	20250422	151141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2740	-125	5	-4.36	14768268449	4990334	464.85	2865	3155	2705	3720	2010	2865	2959.39	2.24	-121345	3078	2971	2898	2791	2718	2935	2755	45	855	100	2120	5	1	44946655	1232	9.72	2.12	12	11.10	282.00	1292.00	3220	20250408	-14.91	1480	20240805	85.14	3220	-14.91	20250408	1892	44.82	20250331	3220	-14.91	20250408	1480	85.14	20240805	1.79	Y	339950	100	44 억	1008278	N	N	36974	N	00	N
52	20250422	141141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2745	-120	5	-4.19	14481857789	4885814	455.11	2865	3155	2705	3720	2010	2865	2964.08	2.24	-144017	3078	2971	2898	2791	2718	2935	2755	45	855	100	2120	5	1	44946655	1234	9.73	2.12	12	10.87	282.00	1292.00	3220	20250408	-14.75	1480	20240805	85.47	3220	-14.75	20250408	1892	45.08	20250331	3220	-14.75	20250408	1480	85.47	20240805	1.79	Y	339950	100	44 억	1008278	N	N	36974	N	00	N
53	20250422	131137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2725	-140	5	-4.89	14183335784	4776481	444.93	2865	3155	2710	3720	2010	2865	2969.43	2.24	-139510	3078	2971	2898	2791	2718	2935	2755	45	855	100	2120	5	1	44946655	1225	9.66	2.11	12	10.63	282.00	1292.00	3220	20250408	-15.37	1480	20240805	84.12	3220	-15.37	20250408	1892	44.03	20250331	3220	-15.37	20250408	1480	84.12	20240805	1.79	Y	339950	100	44 억	1008278	N	N	36974	N	00	N
54	20250422	121141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2800	-65	5	-2.27	12873841619	4299763	400.52	2865	3155	2770	3720	2010	2865	2994.10	2.24	-140502	3078	2971	2898	2791	2718	2935	2755	45	855	100	2120	5	1	44946655	1259	9.93	2.17	12	9.57	282.00	1292.00	3220	20250408	-13.04	1480	20240805	89.19	3220	-13.04	20250408	1892	47.99	20250331	3220	-13.04	20250408	1480	89.19	20240805	1.79	Y	339950	100	44 억	1008278	N	N	36974	N	00	N
55	20250422	111140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2935	70	2	2.44	10343256094	3417738	318.36	2865	3155	2770	3720	2010	2865	3026.38	2.24	-179096	3078	2971	2898	2791	2718	2935	2755	45	855	100	2120	5	1	44946655	1319	10.41	2.27	12	7.60	282.00	1292.00	3220	20250408	-8.85	1480	20240805	98.31	3220	-8.85	20250408	1892	55.13	20250331	3220	-8.85	20250408	1480	98.31	20240805	1.79	Y	339950	100	44 억	1008278	N	N	36974	N	00	N
56	20250422	101140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	20	2	0.70	1067933427	371750	34.63	2865	2935	2770	3720	2010	2865	2872.73	2.24	-23182	3078	2971	2898	2791	2718	2935	2755	45	855	100	2120	5	1	44946655	1297	10.23	2.23	12	0.83	282.00	1292.00	3220	20250408	-10.40	1480	20240805	94.93	3220	-10.40	20250408	1892	52.48	20250331	3220	-10.40	20250408	1480	94.93	20240805	1.79	Y	339950	100	44 억	1008278	N	N	36974	N	00	N
57	20250422	091142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2860	-5	5	-0.17	250984333	88188	8.21	2865	2890	2770	3720	2010	2865	2845.87	2.24	9569	3078	2971	2898	2791	2718	2935	2755	45	855	100	2120	5	1	44946655	1285	10.14	2.21	12	0.20	282.00	1292.00	3220	20250408	-11.18	1480	20240805	93.24	3220	-11.18	20250408	1892	51.16	20250331	3220	-11.18	20250408	1480	93.24	20240805	1.79	Y	339950	100	44 억	1008278	N	N	36974	N	00	N
58	20250421	161116	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2865	-85	5	-2.88	3111247920	1068441	91.58	3005	3005	2825	3835	2065	2950	2911.98	2.46	-99124	3096	3022	2876	2802	2656	3060	2840	45	885	100	2180	5	1	44946655	1288	10.16	2.22	12	2.38	282.00	1292.00	3220	20250408	-11.02	1480	20240805	93.58	3220	-11.02	20250408	1892	51.43	20250331	3220	-11.02	20250408	1480	93.58	20240805	1.70	Y	339950	100	44 억	1107204	N	N	36974	N	00	N
59	20250421	151137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2865	-85	5	-2.88	2997677595	1028846	88.18	3005	3005	2825	3835	2065	2950	2913.63	2.46	-98921	3096	3022	2876	2802	2656	3060	2840	45	885	100	2180	5	1	44946655	1288	10.16	2.22	12	2.29	282.00	1292.00	3220	20250408	-11.02	1480	20240805	93.58	3220	-11.02	20250408	1892	51.43	20250331	3220	-11.02	20250408	1480	93.58	20240805	1.70	Y	339950	100	44 억	1107204	N	N	18033	N	00	N
60	20250421	141136	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2875	-75	5	-2.54	2694357600	923402	79.14	3005	3005	2825	3835	2065	2950	2917.86	2.46	-93038	3096	3022	2876	2802	2656	3060	2840	45	885	100	2180	5	1	44946655	1292	10.20	2.23	12	2.05	282.00	1292.00	3220	20250408	-10.71	1480	20240805	94.26	3220	-10.71	20250408	1892	51.96	20250331	3220	-10.71	20250408	1480	94.26	20240805	1.70	Y	339950	100	44 억	1107204	N	N	18033	N	00	N
61	20250421	131134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2855	-95	5	-3.22	2558682289	876049	75.09	3005	3005	2825	3835	2065	2950	2920.71	2.46	-99491	3096	3022	2876	2802	2656	3060	2840	45	885	100	2180	5	1	44946655	1283	10.12	2.21	12	1.95	282.00	1292.00	3220	20250408	-11.34	1480	20240805	92.91	3220	-11.34	20250408	1892	50.90	20250331	3220	-11.34	20250408	1480	92.91	20240805	1.70	Y	339950	100	44 억	1107204	N	N	18033	N	00	N
62	20250421	121134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2840	-110	5	-3.73	2429662097	830907	71.22	3005	3005	2825	3835	2065	2950	2924.11	2.46	-79755	3096	3022	2876	2802	2656	3060	2840	45	885	100	2180	5	1	44946655	1276	10.07	2.20	12	1.85	282.00	1292.00	3220	20250408	-11.80	1480	20240805	91.89	3220	-11.80	20250408	1892	50.11	20250331	3220	-11.80	20250408	1480	91.89	20240805	1.70	Y	339950	100	44 억	1107204	N	N	18033	N	00	N
63	20250421	111133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2890	-60	5	-2.03	2060697527	701701	60.14	3005	3005	2850	3835	2065	2950	2936.72	2.46	-70082	3096	3022	2876	2802	2656	3060	2840	45	885	100	2180	5	1	44946655	1299	10.25	2.24	12	1.56	282.00	1292.00	3220	20250408	-10.25	1480	20240805	95.27	3220	-10.25	20250408	1892	52.75	20250331	3220	-10.25	20250408	1480	95.27	20240805	1.70	Y	339950	100	44 억	1107204	N	N	18033	N	00	N
64	20250421	101127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2925	-25	5	-0.85	1683444692	570979	48.94	3005	3005	2890	3835	2065	2950	2948.35	2.46	-65551	3096	3022	2876	2802	2656	3060	2840	45	885	100	2180	5	1	44946655	1315	10.37	2.26	12	1.27	282.00	1292.00	3220	20250408	-9.16	1480	20240805	97.64	3220	-9.16	20250408	1892	54.60	20250331	3220	-9.16	20250408	1480	97.64	20240805	1.70	Y	339950	100	44 억	1107204	N	N	18033	N	00	N
65	20250421	091207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2975	25	2	0.85	769167071	259482	22.24	3005	3005	2905	3835	2065	2950	2964.24	2.46	-43970	3096	3022	2876	2802	2656	3060	2840	45	885	100	2180	5	1	44946655	1337	10.55	2.30	12	0.58	282.00	1292.00	3220	20250408	-7.61	1480	20240805	101.01	3220	-7.61	20250408	1892	57.24	20250331	3220	-7.61	20250408	1480	101.01	20240805	1.70	Y	339950	100	44 억	1107204	N	N	18033	N	00	N
66	20250418	161116	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2950	120	2	4.24	3202518935	1118137	94.86	2825	2950	2730	3675	1985	2830	2863.34	2.38	25370	2973	2901	2778	2706	2583	2937	2742	45	845	100	2090	5	1	44946655	1326	10.46	2.28	12	2.49	282.00	1292.00	3220	20250408	-8.39	1480	20240805	99.32	3220	-8.39	20250408	1892	55.92	20250331	3220	-8.39	20250408	1480	99.32	20240805	1.64	Y	339950	100	44 억	1067933	N	N	18033	N	00	N
67	20250418	151131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2925	95	2	3.36	2955590785	1034149	87.74	2825	2930	2730	3675	1985	2830	2857.99	2.38	4565	2973	2901	2778	2706	2583	2937	2742	45	845	100	2090	5	1	44946655	1315	10.37	2.26	12	2.30	282.00	1292.00	3220	20250408	-9.16	1480	20240805	97.64	3220	-9.16	20250408	1892	54.60	20250331	3220	-9.16	20250408	1480	97.64	20240805	1.64	Y	339950	100	44 억	1067933	N	N	49399	N	00	N
68	20250418	141136	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	70	2	2.47	2528297707	887496	75.30	2825	2925	2730	3675	1985	2830	2848.80	2.38	-17017	2973	2901	2778	2706	2583	2937	2742	45	845	100	2090	5	1	44946655	1303	10.28	2.24	12	1.97	282.00	1292.00	3220	20250408	-9.94	1480	20240805	95.95	3220	-9.94	20250408	1892	53.28	20250331	3220	-9.94	20250408	1480	95.95	20240805	1.64	Y	339950	100	44 억	1067933	N	N	49399	N	00	N
69	20250418	131132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2880	50	2	1.77	2126987741	748939	63.54	2825	2905	2730	3675	1985	2830	2840.00	2.38	-16458	2973	2901	2778	2706	2583	2937	2742	45	845	100	2090	5	1	44946655	1294	10.21	2.23	12	1.67	282.00	1292.00	3220	20250408	-10.56	1480	20240805	94.59	3220	-10.56	20250408	1892	52.22	20250331	3220	-10.56	20250408	1480	94.59	20240805	1.64	Y	339950	100	44 억	1067933	N	N	49399	N	00	N
70	20250418	121129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2865	35	2	1.24	1686829515	596430	50.60	2825	2885	2730	3675	1985	2830	2828.21	2.38	-1852	2973	2901	2778	2706	2583	2937	2742	45	845	100	2090	5	1	44946655	1288	10.16	2.22	12	1.33	282.00	1292.00	3220	20250408	-11.02	1480	20240805	93.58	3220	-11.02	20250408	1892	51.43	20250331	3220	-11.02	20250408	1480	93.58	20240805	1.64	Y	339950	100	44 억	1067933	N	N	49399	N	00	N
71	20250418	111134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2830	0	3	0.00	1407214355	498536	42.30	2825	2885	2730	3675	1985	2830	2822.69	2.38	-25389	2973	2901	2778	2706	2583	2937	2742	45	845	100	2090	5	1	44946655	1272	10.04	2.19	12	1.11	282.00	1292.00	3220	20250408	-12.11	1480	20240805	91.22	3220	-12.11	20250408	1892	49.58	20250331	3220	-12.11	20250408	1480	91.22	20240805	1.64	Y	339950	100	44 억	1067933	N	N	49399	N	00	N
72	20250418	101135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2850	20	2	0.71	754314735	270392	22.94	2825	2855	2730	3675	1985	2830	2789.71	2.38	4431	2973	2901	2778	2706	2583	2937	2742	45	845	100	2090	5	1	44946655	1281	10.11	2.21	12	0.60	282.00	1292.00	3220	20250408	-11.49	1480	20240805	92.57	3220	-11.49	20250408	1892	50.63	20250331	3220	-11.49	20250408	1480	92.57	20240805	1.64	Y	339950	100	44 억	1067933	N	N	49399	N	00	N
73	20250418	091142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2785	-45	5	-1.59	221483787	80260	6.81	2825	2825	2730	3675	1985	2830	2759.56	2.38	-2131	2973	2901	2778	2706	2583	2937	2742	45	845	100	2090	5	1	44946655	1252	9.88	2.16	12	0.18	282.00	1292.00	3220	20250408	-13.51	1480	20240805	88.18	3220	-13.51	20250408	1892	47.20	20250331	3220	-13.51	20250408	1480	88.18	20240805	1.64	Y	339950	100	44 억	1067933	N	N	49399	N	00	N
74	20250417	161123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2830	95	2	3.47	3218096682	1169826	96.56	2725	2850	2655	3555	1915	2735	2750.50	2.29	20213	3021	2877	2801	2657	2581	2840	2620	45	820	100	2020	5	1	44946655	1272	10.04	2.19	12	2.60	282.00	1292.00	3220	20250408	-12.11	1480	20240805	91.22	3220	-12.11	20250408	1892	49.58	20250331	3220	-12.11	20250408	1480	91.22	20240805	1.14	Y	339950	100	44 억	1029104	N	N	49399	N	00	N
75	20250417	151135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2812	77	2	2.82	3128888130	1138277	93.95	2725	2850	2655	3555	1915	2735	2748.79	2.29	21026	3021	2877	2801	2657	2581	2840	2620	45	820	100	2020	5	1	44946655	1264	9.97	2.18	12	2.53	282.00	1292.00	3220	20250408	-12.67	1480	20240805	90.00	3220	-12.67	20250408	1892	48.63	20250331	3220	-12.67	20250408	1480	90.00	20240805	1.14	Y	339950	100	44 억	1029104	N	N	57851	N	00	N
76	20250417	141137	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2805	70	2	2.56	2635874761	964195	79.58	2725	2820	2655	3555	1915	2735	2733.76	2.29	32974	3021	2877	2801	2657	2581	2840	2620	45	820	100	2020	5	1	44946655	1261	9.95	2.17	12	2.15	282.00	1292.00	3220	20250408	-12.89	1480	20240805	89.53	3220	-12.89	20250408	1892	48.26	20250331	3220	-12.89	20250408	1480	89.53	20240805	1.14	Y	339950	100	44 억	1029104	N	N	57851	N	00	N
77	20250417	131135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2770	35	2	1.28	2305323963	845787	69.81	2725	2820	2655	3555	1915	2735	2725.66	2.29	35871	3021	2877	2801	2657	2581	2840	2620	45	820	100	2020	5	1	44946655	1245	9.82	2.14	12	1.88	282.00	1292.00	3220	20250408	-13.98	1480	20240805	87.16	3220	-13.98	20250408	1892	46.41	20250331	3220	-13.98	20250408	1480	87.16	20240805	1.14	Y	339950	100	44 억	1029104	N	N	57851	N	00	N
78	20250417	121135	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2735	0	3	0.00	1787365275	658229	54.33	2725	2780	2655	3555	1915	2735	2715.42	2.29	24598	3021	2877	2801	2657	2581	2840	2620	45	820	100	2020	5	1	44946655	1229	9.70	2.12	12	1.46	282.00	1292.00	3220	20250408	-15.06	1480	20240805	84.80	3220	-15.06	20250408	1892	44.56	20250331	3220	-15.06	20250408	1480	84.80	20240805	1.14	Y	339950	100	44 억	1029104	N	N	57851	N	00	N
79	20250417	111132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2740	5	2	0.18	1583501354	583742	48.18	2725	2780	2655	3555	1915	2735	2712.67	2.29	29246	3021	2877	2801	2657	2581	2840	2620	45	820	100	2020	5	1	44946655	1232	9.72	2.12	12	1.30	282.00	1292.00	3220	20250408	-14.91	1480	20240805	85.14	3220	-14.91	20250408	1892	44.82	20250331	3220	-14.91	20250408	1480	85.14	20240805	1.14	Y	339950	100	44 억	1029104	N	N	57851	N	00	N
80	20250417	101134	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2695	-40	5	-1.46	1271303602	469515	38.75	2725	2780	2655	3555	1915	2735	2707.70	2.29	27621	3021	2877	2801	2657	2581	2840	2620	45	820	100	2020	5	1	44946655	1211	9.56	2.09	12	1.04	282.00	1292.00	3220	20250408	-16.30	1480	20240805	82.09	3220	-16.30	20250408	1892	42.44	20250331	3220	-16.30	20250408	1480	82.09	20240805	1.14	Y	339950	100	44 억	1029104	N	N	57851	N	00	N
81	20250417	091138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2740	5	2	0.18	549390950	203517	16.80	2725	2750	2655	3555	1915	2735	2699.48	2.29	15112	3021	2877	2801	2657	2581	2840	2620	45	820	100	2020	5	1	44946655	1232	9.72	2.12	12	0.45	282.00	1292.00	3220	20250408	-14.91	1480	20240805	85.14	3220	-14.91	20250408	1892	44.82	20250331	3220	-14.91	20250408	1480	85.14	20240805	1.14	Y	339950	100	44 억	1029104	N	N	57851	N	00	N
82	20250416	161120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2735	-215	5	-7.29	3372582525	1193848	70.59	2945	2945	2725	3835	2065	2950	2825.02	2.14	69015	3070	3010	2905	2845	2740	3040	2875	45	885	100	2180	5	1	44946655	1229	9.70	2.12	12	2.66	282.00	1292.00	3220	20250408	-15.06	1480	20240805	84.80	3220	-15.06	20250408	1892	44.56	20250331	3220	-15.06	20250408	1480	84.80	20240805	1.15	Y	339950	100	44 억	960307	N	N	57851	N	00	N
83	20250416	151133	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2735	-215	5	-7.29	3234182470	1143306	67.61	2945	2945	2725	3835	2065	2950	2828.71	2.14	66214	3070	3010	2905	2845	2740	3040	2875	45	885	100	2180	5	1	44946655	1229	9.70	2.12	12	2.54	282.00	1292.00	3220	20250408	-15.06	1480	20240805	84.80	3220	-15.06	20250408	1892	44.56	20250331	3220	-15.06	20250408	1480	84.80	20240805	1.15	Y	339950	100	44 억	960307	N	N	43685	N	00	N
84	20250416	141132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2775	-175	5	-5.93	2531757240	888082	52.51	2945	2945	2770	3835	2065	2950	2850.72	2.14	-17178	3070	3010	2905	2845	2740	3040	2875	45	885	100	2180	5	1	44946655	1247	9.84	2.15	12	1.98	282.00	1292.00	3220	20250408	-13.82	1480	20240805	87.50	3220	-13.82	20250408	1892	46.67	20250331	3220	-13.82	20250408	1480	87.50	20240805	1.15	Y	339950	100	44 억	960307	N	N	43685	N	00	N
85	20250416	131130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2795	-155	5	-5.25	2256908561	789839	46.70	2945	2945	2775	3835	2065	2950	2857.33	2.14	-14661	3070	3010	2905	2845	2740	3040	2875	45	885	100	2180	5	1	44946655	1256	9.91	2.16	12	1.76	282.00	1292.00	3220	20250408	-13.20	1480	20240805	88.85	3220	-13.20	20250408	1892	47.73	20250331	3220	-13.20	20250408	1480	88.85	20240805	1.15	Y	339950	100	44 억	960307	N	N	43685	N	00	N
86	20250416	121132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2850	-100	5	-3.39	1703612879	592878	35.06	2945	2945	2830	3835	2065	2950	2873.35	2.14	-16339	3070	3010	2905	2845	2740	3040	2875	45	885	100	2180	5	1	44946655	1281	10.11	2.21	12	1.32	282.00	1292.00	3220	20250408	-11.49	1480	20240805	92.57	3220	-11.49	20250408	1892	50.63	20250331	3220	-11.49	20250408	1480	92.57	20240805	1.15	Y	339950	100	44 억	960307	N	N	43685	N	00	N
87	20250416	111131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2885	-65	5	-2.20	1328885236	461566	27.29	2945	2945	2840	3835	2065	2950	2878.95	2.14	-16316	3070	3010	2905	2845	2740	3040	2875	45	885	100	2180	5	1	44946655	1297	10.23	2.23	12	1.03	282.00	1292.00	3220	20250408	-10.40	1480	20240805	94.93	3220	-10.40	20250408	1892	52.48	20250331	3220	-10.40	20250408	1480	94.93	20240805	1.15	Y	339950	100	44 억	960307	N	N	43685	N	00	N
88	20250416	101131	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2877	-73	5	-2.47	1052339311	365569	21.62	2945	2945	2840	3835	2065	2950	2878.47	2.14	-21582	3070	3010	2905	2845	2740	3040	2875	45	885	100	2180	5	1	44946655	1293	10.20	2.23	12	0.81	282.00	1292.00	3220	20250408	-10.65	1480	20240805	94.39	3220	-10.65	20250408	1892	52.06	20250331	3220	-10.65	20250408	1480	94.39	20240805	1.15	Y	339950	100	44 억	960307	N	N	43685	N	00	N
89	20250416	091139	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	-30	5	-1.02	313316283	108442	6.41	2945	2945	2850	3835	2065	2950	2888.78	2.14	-7515	3070	3010	2905	2845	2740	3040	2875	45	885	100	2180	5	1	44946655	1312	10.35	2.26	12	0.24	282.00	1292.00	3220	20250408	-9.32	1480	20240805	97.30	3220	-9.32	20250408	1892	54.33	20250331	3220	-9.32	20250408	1480	97.30	20240805	1.15	Y	339950	100	44 억	960307	N	N	43685	N	00	N
90	20250415	161119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2950	40	2	1.37	4831918190	1661614	143.52	2935	2965	2800	3780	2040	2910	2907.82	2.14	450	3103	3006	2863	2766	2623	3055	2815	45	870	100	2150	5	1	44946655	1326	10.46	2.28	12	3.70	282.00	1292.00	3220	20250408	-8.39	1480	20240805	99.32	3220	-8.39	20250408	1892	55.92	20250331	3220	-8.39	20250408	1480	99.32	20240805	1.19	Y	339950	100	44 억	961027	N	N	43685	N	00	N
91	20250415	151130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2940	30	2	1.03	4565323478	1571060	135.69	2935	2965	2800	3780	2040	2910	2905.86	2.14	7873	3103	3006	2863	2766	2623	3055	2815	45	870	100	2150	5	1	44946655	1321	10.43	2.28	12	3.50	282.00	1292.00	3220	20250408	-8.70	1480	20240805	98.65	3220	-8.70	20250408	1892	55.39	20250331	3220	-8.70	20250408	1480	98.65	20240805	1.19	Y	339950	100	44 억	961027	N	N	15468	N	00	N
92	20250415	141128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2940	30	2	1.03	3903687478	1345581	116.22	2935	2965	2800	3780	2040	2910	2901.04	2.14	39066	3103	3006	2863	2766	2623	3055	2815	45	870	100	2150	5	1	44946655	1321	10.43	2.28	12	2.99	282.00	1292.00	3220	20250408	-8.70	1480	20240805	98.65	3220	-8.70	20250408	1892	55.39	20250331	3220	-8.70	20250408	1480	98.65	20240805	1.19	Y	339950	100	44 억	961027	N	N	15468	N	00	N
93	20250415	131130	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2930	20	2	0.69	3528201203	1217519	105.16	2935	2965	2800	3780	2040	2910	2897.75	2.14	26801	3103	3006	2863	2766	2623	3055	2815	45	870	100	2150	5	1	44946655	1317	10.39	2.27	12	2.71	282.00	1292.00	3220	20250408	-9.01	1480	20240805	97.97	3220	-9.01	20250408	1892	54.86	20250331	3220	-9.01	20250408	1480	97.97	20240805	1.19	Y	339950	100	44 억	961027	N	N	15468	N	00	N
94	20250415	121126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	-10	5	-0.34	3136338563	1083358	93.57	2935	2965	2800	3780	2040	2910	2894.86	2.14	27535	3103	3006	2863	2766	2623	3055	2815	45	870	100	2150	5	1	44946655	1303	10.28	2.24	12	2.41	282.00	1292.00	3220	20250408	-9.94	1480	20240805	95.95	3220	-9.94	20250408	1892	53.28	20250331	3220	-9.94	20250408	1480	95.95	20240805	1.19	Y	339950	100	44 억	961027	N	N	15468	N	00	N
95	20250415	111129	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2895	-15	5	-0.52	2706525615	936190	80.86	2935	2965	2800	3780	2040	2910	2890.78	2.14	7944	3103	3006	2863	2766	2623	3055	2815	45	870	100	2150	5	1	44946655	1301	10.27	2.24	12	2.08	282.00	1292.00	3220	20250408	-10.09	1480	20240805	95.61	3220	-10.09	20250408	1892	53.01	20250331	3220	-10.09	20250408	1480	95.61	20240805	1.19	Y	339950	100	44 억	961027	N	N	15468	N	00	N
96	20250415	101128	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2810	-100	5	-3.44	1664329905	575246	49.68	2935	2965	2800	3780	2040	2910	2892.93	2.14	12321	3103	3006	2863	2766	2623	3055	2815	45	870	100	2150	5	1	44946655	1263	9.96	2.17	12	1.28	282.00	1292.00	3220	20250408	-12.73	1480	20240805	89.86	3220	-12.73	20250408	1892	48.52	20250331	3220	-12.73	20250408	1480	89.86	20240805	1.19	Y	339950	100	44 억	961027	N	N	15468	N	00	N
97	20250415	091132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2895	-15	5	-0.52	523185150	179009	15.46	2935	2965	2895	3780	2040	2910	2923.49	2.14	-28783	3103	3006	2863	2766	2623	3055	2815	45	870	100	2150	5	1	44946655	1301	10.27	2.24	12	0.40	282.00	1292.00	3220	20250408	-10.09	1480	20240805	95.61	3220	-10.09	20250408	1892	53.01	20250331	3220	-10.09	20250408	1480	95.61	20240805	1.19	Y	339950	100	44 억	961027	N	N	15468	N	00	N
98	20250414	161115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	-40	5	-1.36	3283759249	1148311	24.39	2865	2960	2720	3835	2065	2950	2859.61	1.76	121166	3310	3130	3010	2830	2710	3070	2770	45	885	100	2180	5	1	44946655	1308	10.32	2.25	12	2.55	282.00	1292.00	3220	20250408	-9.63	1480	20240805	96.62	3220	-9.63	20250408	1892	53.81	20250331	3220	-9.63	20250408	1480	96.62	20240805	1.21	Y	339950	100	44 억	791271	N	N	15468	N	00	N
99	20250414	151124	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2925	-25	5	-0.85	3137870495	1098213	23.33	2865	2960	2720	3835	2065	2950	2857.24	1.76	111072	3310	3130	3010	2830	2710	3070	2770	45	885	100	2180	5	1	44946655	1315	10.37	2.26	12	2.44	282.00	1292.00	3220	20250408	-9.16	1480	20240805	97.64	3220	-9.16	20250408	1892	54.60	20250331	3220	-9.16	20250408	1480	97.64	20240805	1.21	Y	339950	100	44 억	791271	N	N	41911	N	00	N
100	20250414	141124	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	-30	5	-1.02	2670374290	938641	19.94	2865	2945	2720	3835	2065	2950	2844.93	1.76	90673	3310	3130	3010	2830	2710	3070	2770	45	885	100	2180	5	1	44946655	1312	10.35	2.26	12	2.09	282.00	1292.00	3220	20250408	-9.32	1480	20240805	97.30	3220	-9.32	20250408	1892	54.33	20250331	3220	-9.32	20250408	1480	97.30	20240805	1.21	Y	339950	100	44 억	791271	N	N	41911	N	00	N
101	20250414	131121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	-50	5	-1.69	2364975790	834246	17.72	2865	2920	2720	3835	2065	2950	2834.85	1.76	112833	3310	3130	3010	2830	2710	3070	2770	45	885	100	2180	5	1	44946655	1303	10.28	2.24	12	1.86	282.00	1292.00	3220	20250408	-9.94	1480	20240805	95.95	3220	-9.94	20250408	1892	53.28	20250331	3220	-9.94	20250408	1480	95.95	20240805	1.21	Y	339950	100	44 억	791271	N	N	41911	N	00	N
102	20250414	121124	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	-40	5	-1.36	2242500454	792123	16.83	2865	2920	2720	3835	2065	2950	2830.99	1.76	103634	3310	3130	3010	2830	2710	3070	2770	45	885	100	2180	5	1	44946655	1308	10.32	2.25	12	1.76	282.00	1292.00	3220	20250408	-9.63	1480	20240805	96.62	3220	-9.63	20250408	1892	53.81	20250331	3220	-9.63	20250408	1480	96.62	20240805	1.21	Y	339950	100	44 억	791271	N	N	41911	N	00	N
103	20250414	111118	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2870	-80	5	-2.71	2079893293	736071	15.63	2865	2920	2720	3835	2065	2950	2825.65	1.76	78498	3310	3130	3010	2830	2710	3070	2770	45	885	100	2180	5	1	44946655	1290	10.18	2.22	12	1.64	282.00	1292.00	3220	20250408	-10.87	1480	20240805	93.92	3220	-10.87	20250408	1892	51.69	20250331	3220	-10.87	20250408	1480	93.92	20240805	1.21	Y	339950	100	44 억	791271	N	N	41911	N	00	N
104	20250414	101120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2895	-55	5	-1.86	1687047486	600252	12.75	2865	2895	2720	3835	2065	2950	2810.54	1.76	76965	3310	3130	3010	2830	2710	3070	2770	45	885	100	2180	5	1	44946655	1301	10.27	2.24	12	1.34	282.00	1292.00	3220	20250408	-10.09	1480	20240805	95.61	3220	-10.09	20250408	1892	53.01	20250331	3220	-10.09	20250408	1480	95.61	20240805	1.21	Y	339950	100	44 억	791271	N	N	41911	N	00	N
105	20250414	091122	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2780	-170	5	-5.76	898725134	321336	6.83	2865	2880	2720	3835	2065	2950	2796.79	1.76	5910	3310	3130	3010	2830	2710	3070	2770	45	885	100	2180	5	1	44946655	1250	9.86	2.15	12	0.71	282.00	1292.00	3220	20250408	-13.66	1480	20240805	87.84	3220	-13.66	20250408	1892	46.93	20250331	3220	-13.66	20250408	1480	87.84	20240805	1.21	Y	339950	100	44 억	791271	N	N	41911	N	00	N
106	20250411	161109	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2950	-90	5	-2.96	14242902476	4688896	99.67	3070	3190	2890	3950	2130	3040	3037.67	1.70	24227	3306	3172	2996	2862	2686	3240	2930	45	910	100	2240	5	1	44946655	1326	10.46	2.28	12	10.43	282.00	1292.00	3220	20250408	-8.39	1480	20240805	99.32	3220	-8.39	20250408	1892	55.92	20250331	3220	-8.39	20250408	1480	99.32	20240805	1.36	Y	339950	100	44 억	763413	N	N	41911	N	00	N
107	20250411	151120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2935	-105	5	-3.45	13886521981	4567709	97.09	3070	3190	2890	3950	2130	3040	3040.15	1.70	9338	3306	3172	2996	2862	2686	3240	2930	45	910	100	2240	5	1	44946655	1319	10.41	2.27	12	10.16	282.00	1292.00	3220	20250408	-8.85	1480	20240805	98.31	3220	-8.85	20250408	1892	55.13	20250331	3220	-8.85	20250408	1480	98.31	20240805	1.36	Y	339950	100	44 억	763413	N	N	15958	N	00	N
108	20250411	141117	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2940	-100	5	-3.29	13474892265	4427549	94.11	3070	3190	2890	3950	2130	3040	3043.42	1.70	-16776	3306	3172	2996	2862	2686	3240	2930	45	910	100	2240	5	1	44946655	1321	10.43	2.28	12	9.85	282.00	1292.00	3220	20250408	-8.70	1480	20240805	98.65	3220	-8.70	20250408	1892	55.39	20250331	3220	-8.70	20250408	1480	98.65	20240805	1.36	Y	339950	100	44 억	763413	N	N	15958	N	00	N
109	20250411	131120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2955	-85	5	-2.80	12256277480	4011068	85.26	3070	3190	2910	3950	2130	3040	3055.62	1.70	-82095	3306	3172	2996	2862	2686	3240	2930	45	910	100	2240	5	1	44946655	1328	10.48	2.29	12	8.92	282.00	1292.00	3220	20250408	-8.23	1480	20240805	99.66	3220	-8.23	20250408	1892	56.18	20250331	3220	-8.23	20250408	1480	99.66	20240805	1.36	Y	339950	100	44 억	763413	N	N	15958	N	00	N
110	20250411	121121	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2965	-75	5	-2.47	5446599866	1803696	38.34	3070	3120	2910	3950	2130	3040	3019.68	1.70	-56201	3306	3172	2996	2862	2686	3240	2930	45	910	100	2240	5	1	44946655	1333	10.51	2.29	12	4.01	282.00	1292.00	3220	20250408	-7.92	1480	20240805	100.34	3220	-7.92	20250408	1892	56.71	20250331	3220	-7.92	20250408	1480	100.34	20240805	1.36	Y	339950	100	44 억	763413	N	N	15958	N	00	N
111	20250411	111120	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2962	-78	5	-2.57	5181541185	1714131	36.44	3070	3120	2910	3950	2130	3040	3022.83	1.70	-69731	3306	3172	2996	2862	2686	3240	2930	45	910	100	2240	5	1	44946655	1331	10.50	2.29	12	3.81	282.00	1292.00	3220	20250408	-8.01	1480	20240805	100.14	3220	-8.01	20250408	1892	56.55	20250331	3220	-8.01	20250408	1480	100.14	20240805	1.36	Y	339950	100	44 억	763413	N	N	15958	N	00	N
112	20250411	101123	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2990	-50	5	-1.64	2284962684	754615	16.04	3070	3095	2950	3950	2130	3040	3027.97	1.70	38589	3306	3172	2996	2862	2686	3240	2930	45	910	100	2240	5	1	44946655	1344	10.60	2.31	12	1.68	282.00	1292.00	3220	20250408	-7.14	1480	20240805	102.03	3220	-7.14	20250408	1892	58.03	20250331	3220	-7.14	20250408	1480	102.03	20240805	1.36	Y	339950	100	44 억	763413	N	N	15958	N	00	N
113	20250411	091126	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3060	20	2	0.66	877652570	286529	6.09	3070	3095	3010	3950	2130	3040	3063.14	1.70	18107	3306	3172	2996	2862	2686	3240	2930	45	910	100	2240	5	1	44946655	1375	10.85	2.37	12	0.64	282.00	1292.00	3220	20250408	-4.97	1480	20240805	106.76	3220	-4.97	20250408	1892	61.73	20250331	3220	-4.97	20250408	1480	106.76	20240805	1.36	Y	339950	100	44 억	763413	N	N	15958	N	00	N
114	20250410	161113	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3040	125	2	4.29	13904099657	4603814	117.81	2910	3130	2820	3785	2045	2915	3019.96	1.36	162336	3211	3062	2921	2772	2631	2992	2702	45	870	100	2150	5	1	44946655	1366	10.78	2.35	12	10.24	282.00	1292.00	3220	20250408	-5.59	1480	20240805	105.41	3220	-5.59	20250408	1892	60.68	20250331	3220	-5.59	20250408	1480	105.41	20240805	2.26	Y	339950	100	44 억	612886	N	N	15958	N	00	N
115	20250410	151119	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3015	100	2	3.43	13458997082	4457346	114.07	2910	3130	2820	3785	2045	2915	3019.51	1.36	147736	3211	3062	2921	2772	2631	2992	2702	45	870	100	2150	5	1	44946655	1355	10.69	2.33	12	9.92	282.00	1292.00	3220	20250408	-6.37	1480	20240805	103.72	3220	-6.37	20250408	1892	59.36	20250331	3220	-6.37	20250408	1480	103.72	20240805	2.26	Y	339950	100	44 억	612886	N	N	20446	N	00	N
116	20250410	141115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3020	105	2	3.60	12846217150	4254802	108.88	2910	3130	2820	3785	2045	2915	3019.23	1.36	125487	3211	3062	2921	2772	2631	2992	2702	45	870	100	2150	5	1	44946655	1357	10.71	2.34	12	9.47	282.00	1292.00	3220	20250408	-6.21	1480	20240805	104.05	3220	-6.21	20250408	1892	59.62	20250331	3220	-6.21	20250408	1480	104.05	20240805	2.26	Y	339950	100	44 억	612886	N	N	20446	N	00	N
117	20250410	131114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2995	80	2	2.74	12410956007	4110841	105.20	2910	3130	2820	3785	2045	2915	3019.08	1.36	112332	3211	3062	2921	2772	2631	2992	2702	45	870	100	2150	5	1	44946655	1346	10.62	2.32	12	9.15	282.00	1292.00	3220	20250408	-6.99	1480	20240805	102.36	3220	-6.99	20250408	1892	58.30	20250331	3220	-6.99	20250408	1480	102.36	20240805	2.26	Y	339950	100	44 억	612886	N	N	20446	N	00	N
118	20250410	121114	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2990	75	2	2.57	11930442427	3951008	101.11	2910	3130	2820	3785	2045	2915	3019.60	1.36	87396	3211	3062	2921	2772	2631	2992	2702	45	870	100	2150	5	1	44946655	1344	10.60	2.31	12	8.79	282.00	1292.00	3220	20250408	-7.14	1480	20240805	102.03	3220	-7.14	20250408	1892	58.03	20250331	3220	-7.14	20250408	1480	102.03	20240805	2.26	Y	339950	100	44 억	612886	N	N	20446	N	00	N
119	20250410	111113	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3005	90	2	3.09	11092178008	3671470	93.95	2910	3130	2820	3785	2045	2915	3021.18	1.36	71630	3211	3062	2921	2772	2631	2992	2702	45	870	100	2150	5	1	44946655	1351	10.66	2.33	12	8.17	282.00	1292.00	3220	20250408	-6.68	1480	20240805	103.04	3220	-6.68	20250408	1892	58.83	20250331	3220	-6.68	20250408	1480	103.04	20240805	2.26	Y	339950	100	44 억	612886	N	N	20446	N	00	N
120	20250410	101115	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	3040	125	2	4.29	7386474853	2460089	62.95	2910	3085	2820	3785	2045	2915	3002.53	1.36	34544	3211	3062	2921	2772	2631	2992	2702	45	870	100	2150	5	1	44946655	1366	10.78	2.35	12	5.47	282.00	1292.00	3220	20250408	-5.59	1480	20240805	105.41	3220	-5.59	20250408	1892	60.68	20250331	3220	-5.59	20250408	1480	105.41	20240805	2.26	Y	339950	100	44 억	612886	N	N	20446	N	00	N
121	20250410	091118	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2955	40	2	1.37	1712743149	583838	14.94	2910	3020	2820	3785	2045	2915	2933.60	1.36	20388	3211	3062	2921	2772	2631	2992	2702	45	870	100	2150	5	1	44946655	1328	10.48	2.29	12	1.30	282.00	1292.00	3220	20250408	-8.23	1480	20240805	99.66	3220	-8.23	20250408	1892	56.18	20250331	3220	-8.23	20250408	1480	99.66	20240805	2.26	Y	339950	100	44 억	612886	N	N	20446	N	00	N
122	20250409	161107	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2915	-135	5	-4.43	11015314817	3743309	18.00	3000	3070	2780	3965	2135	3050	2942.87	1.53	-46513	3476	3262	3006	2792	2536	3370	2900	45	915	100	2250	5	1	44946655	1310	10.34	2.26	12	8.33	282.00	1292.00	3220	20250408	-9.47	1480	20240805	96.96	3220	-9.47	20250408	1892	54.07	20250331	3220	-9.47	20250408	1480	96.96	20240805	2.32	Y	339950	100	44 억	686993	N	N	20446	N	00	N
123	20250409	150917	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2910	-140	5	-4.59	10523441912	3574681	17.19	3000	3070	2780	3965	2135	3050	2943.85	1.53	-29311	3476	3262	3006	2792	2536	3370	2900	45	915	100	2250	5	1	44946655	1308	10.32	2.25	12	7.95	282.00	1292.00	3220	20250408	-9.63	1480	20240805	96.62	3220	-9.63	20250408	1892	53.81	20250331	3220	-9.63	20250408	1480	96.62	20240805	2.32	Y	339950	100	44 억	686993	N	N	25566	N	00	N
124	20250409	141105	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2820	-230	5	-7.54	9851795752	3340814	16.06	3000	3070	2780	3965	2135	3050	2948.89	1.53	-31466	3476	3262	3006	2792	2536	3370	2900	45	915	100	2250	5	1	44946655	1267	10.00	2.18	12	7.43	282.00	1292.00	3220	20250408	-12.42	1480	20240805	90.54	3220	-12.42	20250408	1892	49.05	20250331	3220	-12.42	20250408	1480	90.54	20240805	2.32	Y	339950	100	44 억	686993	N	N	25566	N	00	N
125	20250409	131100	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2870	-180	5	-5.90	8948754444	3022389	14.53	3000	3070	2810	3965	2135	3050	2960.79	1.53	-83815	3476	3262	3006	2792	2536	3370	2900	45	915	100	2250	5	1	44946655	1290	10.18	2.22	12	6.72	282.00	1292.00	3220	20250408	-10.87	1480	20240805	93.92	3220	-10.87	20250408	1892	51.69	20250331	3220	-10.87	20250408	1480	93.92	20240805	2.32	Y	339950	100	44 억	686993	N	N	25566	N	00	N
126	20250409	121103	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2915	-135	5	-4.43	4334466157	1468856	7.06	3000	3025	2905	3965	2135	3050	2950.85	1.53	-26203	3476	3262	3006	2792	2536	3370	2900	45	915	100	2250	5	1	44946655	1310	10.34	2.26	12	3.27	282.00	1292.00	3220	20250408	-9.47	1480	20240805	96.96	3220	-9.47	20250408	1892	54.07	20250331	3220	-9.47	20250408	1480	96.96	20240805	2.32	Y	339950	100	44 억	686993	N	N	25566	N	00	N
127	20250409	111059	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2960	-90	5	-2.95	3924533654	1329000	6.39	3000	3025	2905	3965	2135	3050	2952.93	1.53	-28636	3476	3262	3006	2792	2536	3370	2900	45	915	100	2250	5	1	44946655	1330	10.50	2.29	12	2.96	282.00	1292.00	3220	20250408	-8.07	1480	20240805	100.00	3220	-8.07	20250408	1892	56.45	20250331	3220	-8.07	20250408	1480	100.00	20240805	2.32	Y	339950	100	44 억	686993	N	N	25566	N	00	N
128	20250409	101106	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2940	-110	5	-3.61	3446028531	1166150	5.61	3000	3025	2905	3965	2135	3050	2954.97	1.53	-48095	3476	3262	3006	2792	2536	3370	2900	45	915	100	2250	5	1	44946655	1321	10.43	2.28	12	2.59	282.00	1292.00	3220	20250408	-8.70	1480	20240805	98.65	3220	-8.70	20250408	1892	55.39	20250331	3220	-8.70	20250408	1480	98.65	20240805	2.32	Y	339950	100	44 억	686993	N	N	25566	N	00	N
129	20250409	091110	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2960	-90	5	-2.95	1659743991	560780	2.70	3000	3025	2905	3965	2135	3050	2959.55	1.53	-21051	3476	3262	3006	2792	2536	3370	2900	45	915	100	2250	5	1	44946655	1330	10.50	2.29	12	1.25	282.00	1292.00	3220	20250408	-8.07	1480	20240805	100.00	3220	-8.07	20250408	1892	56.45	20250331	3220	-8.07	20250408	1480	100.00	20240805	2.32	Y	339950	100	44 억	686993	N	N	25566	N	00	N
130	20250408	161051	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3050	-15	5	-0.49	62538891272	20725551	118.06	2780	3220	2750	3980	2150	3065	3017.16	1.09	176813	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1371	10.82	2.36	12	46.11	282.00	1292.00	3220	20250408	-5.28	1480	20240805	106.08	3220	-5.28	20250408	1892	61.21	20250331	3220	-5.28	20250408	1480	106.08	20240805	1.99	Y	339950	100	44 억	490201	N	N	25566	N	01	N
131	20250408	151101	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3035	-30	5	-0.98	61547576092	20399126	116.20	2780	3220	2750	3980	2150	3065	3016.85	1.09	191748	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1364	10.76	2.35	12	45.39	282.00	1292.00	3220	20250408	-5.75	1480	20240805	105.07	3220	-5.75	20250408	1892	60.41	20250331	3220	-5.75	20250408	1480	105.07	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
132	20250408	141057	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2960	-105	5	-3.43	59584373427	19743547	112.46	2780	3220	2750	3980	2150	3065	3017.60	1.09	121183	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1330	10.50	2.29	12	43.93	282.00	1292.00	3220	20250408	-8.07	1480	20240805	100.00	3220	-8.07	20250408	1892	56.45	20250331	3220	-8.07	20250408	1480	100.00	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
133	20250408	131053	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2985	-80	5	-2.61	57796206367	19141732	109.03	2780	3220	2750	3980	2150	3065	3019.06	1.09	162990	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1342	10.59	2.31	12	42.59	282.00	1292.00	3220	20250408	-7.30	1480	20240805	101.69	3220	-7.30	20250408	1892	57.77	20250331	3220	-7.30	20250408	1480	101.69	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
134	20250408	121059	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3015	-50	5	-1.63	45013329695	15018329	85.55	2780	3220	2750	3980	2150	3065	2996.62	1.09	202602	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1355	10.69	2.33	12	33.41	282.00	1292.00	3220	20250408	-6.37	1480	20240805	103.72	3220	-6.37	20250408	1892	59.36	20250331	3220	-6.37	20250408	1480	103.72	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
135	20250408	111056	54	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3000	-65	5	-2.12	40417635383	13505735	76.93	2780	3220	2750	3980	2150	3065	2991.90	1.09	135126	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1348	10.64	2.32	12	30.05	282.00	1292.00	3220	20250408	-6.83	1480	20240805	102.70	3220	-6.83	20250408	1892	58.56	20250331	3220	-6.83	20250408	1480	102.70	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
136	20250408	101057	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2935	-130	5	-4.24	16602893131	5780599	32.93	2780	2985	2750	3980	2150	3065	2867.61	1.09	178552	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1319	10.41	2.27	12	12.86	282.00	1292.00	3065	20250407	-4.24	1480	20240805	98.31	3065	-4.24	20250407	1892	55.13	20250331	3065	-4.24	20250407	1480	98.31	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
137	20250408	091100	54	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2900	-165	5	-5.38	7495564280	2648675	15.09	2780	2920	2750	3980	2150	3065	2817.43	1.09	192859	3515	3290	2840	2615	2165	3402	2727	45	915	100	2260	5	1	44946655	1303	10.28	2.24	12	5.89	282.00	1292.00	3065	20250407	-5.38	1480	20240805	95.95	3065	-5.38	20250407	1892	53.28	20250331	3065	-5.38	20250407	1480	95.95	20240805	1.99	Y	339950	100	44 억	490201	N	N	72830	N	01	N
138	20250407	161045	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3065	705	1	29.87	48252453068	17543733	704.87	2555	3065	2390	3065	1655	2360	2750.15	2.52	-651936	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1378	10.87	2.37	12	39.03	282.00	1292.00	3065	20250407	0.00	1480	20240805	107.09	3065	0.00	20250407	1892	62.00	20250331	3065	0.00	20250407	1480	107.09	20240805	2.00	Y	339950	100	44 억	1132913	N	N	72830	N	00	N
139	20250407	151052	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3065	705	1	29.87	48001267123	17461780	701.57	2555	3065	2390	3065	1655	2360	2748.93	2.52	-652408	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1378	10.87	2.37	12	38.85	282.00	1292.00	3065	20250407	0.00	1480	20240805	107.09	3065	0.00	20250407	1892	62.00	20250331	3065	0.00	20250407	1480	107.09	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
140	20250407	141050	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	3065	705	1	29.87	47152734133	17184934	690.45	2555	3065	2390	3065	1655	2360	2743.84	2.52	-652408	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1378	10.87	2.37	12	38.23	282.00	1292.00	3065	20250407	0.00	1480	20240805	107.09	3065	0.00	20250407	1892	62.00	20250331	3065	0.00	20250407	1480	107.09	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
141	20250407	131048	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2460	100	2	4.24	14591263450	5690756	228.64	2555	2765	2390	3065	1655	2360	2564.03	2.52	-504977	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1106	8.72	1.90	12	12.66	282.00	1292.00	2765	20250407	-11.03	1480	20240805	66.22	2765	-11.03	20250407	1892	30.02	20250331	2765	-11.03	20250407	1480	66.22	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
142	20250407	121044	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2465	105	2	4.45	13917622719	5414731	217.55	2555	2765	2390	3065	1655	2360	2570.33	2.52	-483628	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1108	8.74	1.91	12	12.05	282.00	1292.00	2765	20250407	-10.85	1480	20240805	66.55	2765	-10.85	20250407	1892	30.29	20250331	2765	-10.85	20250407	1480	66.55	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
143	20250407	111048	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2500	140	2	5.93	13343924215	5183517	208.26	2555	2765	2390	3065	1655	2360	2574.30	2.52	-455352	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1124	8.87	1.93	12	11.53	282.00	1292.00	2765	20250407	-9.58	1480	20240805	68.92	2765	-9.58	20250407	1892	32.14	20250331	2765	-9.58	20250407	1480	68.92	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
144	20250407	101048	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2605	245	2	10.38	11677915344	4535526	182.23	2555	2765	2390	3065	1655	2360	2574.77	2.52	-375014	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1171	9.24	2.02	12	10.09	282.00	1292.00	2765	20250407	-5.79	1480	20240805	76.01	2765	-5.79	20250407	1892	37.68	20250331	2765	-5.79	20250407	1480	76.01	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
145	20250407	091050	57	100.00	KOSDAQ	신고가	일반서비스	N	N	N	N	N	2525	165	2	6.99	3621360096	1440465	57.87	2555	2635	2390	3065	1655	2360	2514.02	2.52	-298262	2613	2486	2238	2111	1863	2550	2175	45	705	100	1740	5	1	44946655	1135	8.95	1.95	12	3.20	282.00	1292.00	2635	20250407	-4.17	1480	20240805	70.61	2635	-4.17	20250407	1892	33.46	20250331	2635	-4.17	20250407	1480	70.61	20240805	2.00	Y	339950	100	44 억	1132913	N	N	7513	N	00	N
146	20250404	161044	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2360	280	2	13.46	5090976868	2290504	516.90	2025	2365	1990	2700	1460	2080	2222.45	2.41	51386	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1061	8.37	1.83	12	5.10	282.00	1292.00	2400	20241213	-1.67	1480	20240805	59.46	2370	-0.42	20250220	1892	24.74	20250331	2400	-1.67	20241213	1480	59.46	20240805	2.09	Y	339950	100	44 억	1082998	N	N	7312	N	00	N
147	20250404	151055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2305	225	2	10.82	4857711964	2191109	494.47	2025	2365	1990	2700	1460	2080	2217.02	2.41	64289	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1036	8.17	1.78	12	4.87	282.00	1292.00	2400	20241213	-3.96	1480	20240805	55.74	2370	-2.74	20250220	1892	21.83	20250331	2400	-3.96	20241213	1480	55.74	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
148	20250404	141058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2270	190	2	9.13	4405164688	1994184	450.03	2025	2365	1990	2700	1460	2080	2209.02	2.41	14962	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1020	8.05	1.76	12	4.44	282.00	1292.00	2400	20241213	-5.42	1480	20240805	53.38	2370	-4.22	20250220	1892	19.98	20250331	2400	-5.42	20241213	1480	53.38	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
149	20250404	131055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2270	190	2	9.13	3729288135	1698834	383.38	2025	2335	1990	2700	1460	2080	2195.22	2.41	-18751	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1020	8.05	1.76	12	3.78	282.00	1292.00	2400	20241213	-5.42	1480	20240805	53.38	2370	-4.22	20250220	1892	19.98	20250331	2400	-5.42	20241213	1480	53.38	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
150	20250404	121048	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2280	200	2	9.62	2659125861	1227683	277.05	2025	2315	1990	2700	1460	2080	2165.99	2.41	-21140	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	1025	8.09	1.76	12	2.73	282.00	1292.00	2400	20241213	-5.00	1480	20240805	54.05	2370	-3.80	20250220	1892	20.51	20250331	2400	-5.00	20241213	1480	54.05	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
151	20250404	111053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2105	25	2	1.20	617352667	298251	67.31	2025	2105	1990	2700	1460	2080	2069.90	2.41	70365	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	946	7.46	1.63	12	0.66	282.00	1292.00	2400	20241213	-12.29	1480	20240805	42.23	2370	-11.18	20250220	1892	11.26	20250331	2400	-12.29	20241213	1480	42.23	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
152	20250404	101053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2100	20	2	0.96	281577732	136029	30.70	2025	2105	2025	2700	1460	2080	2069.97	2.41	27651	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	944	7.45	1.63	12	0.30	282.00	1292.00	2400	20241213	-12.50	1480	20240805	41.89	2370	-11.39	20250220	1892	10.99	20250331	2400	-12.50	20241213	1480	41.89	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
153	20250404	091058	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2040	-40	5	-1.92	85750870	41997	9.48	2025	2075	2025	2700	1460	2080	2041.65	2.41	537	2184	2132	2058	2006	1932	2158	2032	45	620	100	1530	5	1	44946655	917	7.23	1.58	12	0.09	282.00	1292.00	2400	20241213	-15.00	1480	20240805	37.84	2370	-13.92	20250220	1892	7.82	20250331	2400	-15.00	20241213	1480	37.84	20240805	2.09	Y	339950	100	44 억	1082998	N	N	352	N	00	N
154	20250403	161034	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2080	55	2	2.72	911366034	441881	233.26	1990	2110	1984	2630	1420	2025	2062.43	2.38	12433	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	935	7.38	1.61	12	0.98	282.00	1292.00	2400	20241213	-13.33	1480	20240805	40.54	2370	-12.24	20250220	1892	9.94	20250331	2400	-13.33	20241213	1480	40.54	20240805	2.06	Y	339950	100	44 억	1070517	N	N	352	N	00	N
155	20250403	151044	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2070	45	2	2.22	884400828	428885	226.40	1990	2110	1984	2630	1420	2025	2062.09	2.38	14998	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	930	7.34	1.60	12	0.95	282.00	1292.00	2400	20241213	-13.75	1480	20240805	39.86	2370	-12.66	20250220	1892	9.41	20250331	2400	-13.75	20241213	1480	39.86	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
156	20250403	141042	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2045	20	2	0.99	780198111	378316	199.71	1990	2110	1984	2630	1420	2025	2062.29	2.38	15600	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	919	7.25	1.58	12	0.84	282.00	1292.00	2400	20241213	-14.79	1480	20240805	38.18	2370	-13.71	20250220	1892	8.09	20250331	2400	-14.79	20241213	1480	38.18	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
157	20250403	131041	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2090	65	2	3.21	636772550	308841	163.03	1990	2110	1984	2630	1420	2025	2061.81	2.38	29357	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	939	7.41	1.62	12	0.69	282.00	1292.00	2400	20241213	-12.92	1480	20240805	41.22	2370	-11.81	20250220	1892	10.47	20250331	2400	-12.92	20241213	1480	41.22	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
158	20250403	121039	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2065	40	2	1.98	515737585	250661	132.32	1990	2110	1984	2630	1420	2025	2057.51	2.38	25946	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	928	7.32	1.60	12	0.56	282.00	1292.00	2400	20241213	-13.96	1480	20240805	39.53	2370	-12.87	20250220	1892	9.14	20250331	2400	-13.96	20241213	1480	39.53	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
159	20250403	111042	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2075	50	2	2.47	442342071	215279	113.64	1990	2110	1984	2630	1420	2025	2054.74	2.38	31403	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	933	7.36	1.61	12	0.48	282.00	1292.00	2400	20241213	-13.54	1480	20240805	40.20	2370	-12.45	20250220	1892	9.67	20250331	2400	-13.54	20241213	1480	40.20	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
160	20250403	101043	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2065	40	2	1.98	168568347	83039	43.84	1990	2065	1984	2630	1420	2025	2029.99	2.38	20761	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	928	7.32	1.60	12	0.18	282.00	1292.00	2400	20241213	-13.96	1480	20240805	39.53	2370	-12.87	20250220	1892	9.14	20250331	2400	-13.96	20241213	1480	39.53	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
161	20250403	091047	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2000	-25	5	-1.23	18499162	9260	4.89	1990	2025	1984	2630	1420	2025	1997.75	2.38	3710	2114	2069	2030	1985	1946	2050	1966	45	605	100	1490	5	1	44946655	899	7.09	1.55	12	0.02	282.00	1292.00	2400	20241213	-16.67	1480	20240805	35.14	2370	-15.61	20250220	1892	5.71	20250331	2400	-16.67	20241213	1480	35.14	20240805	2.06	Y	339950	100	44 억	1070517	N	N	0	N	00	N
162	20250402	161020	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2025	-40	5	-1.94	379267907	188708	55.75	2065	2075	1991	2680	1450	2065	2009.81	2.42	-18072	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	910	7.18	1.57	12	0.42	282.00	1292.00	2400	20241213	-15.62	1480	20240805	36.82	2370	-14.56	20250220	1892	7.03	20250331	2400	-15.62	20241213	1480	36.82	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
163	20250402	151021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2020	-45	5	-2.18	373210617	185710	54.87	2065	2075	1991	2680	1450	2065	2009.64	2.42	-16770	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	908	7.16	1.56	12	0.41	282.00	1292.00	2400	20241213	-15.83	1480	20240805	36.49	2370	-14.77	20250220	1892	6.77	20250331	2400	-15.83	20241213	1480	36.49	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
164	20250402	141024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2010	-55	5	-2.66	306840862	152829	45.15	2065	2075	1991	2680	1450	2065	2007.74	2.42	-160	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	903	7.13	1.56	12	0.34	282.00	1292.00	2400	20241213	-16.25	1480	20240805	35.81	2370	-15.19	20250220	1892	6.24	20250331	2400	-16.25	20241213	1480	35.81	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
165	20250402	131024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2015	-50	5	-2.42	264317422	131664	38.90	2065	2075	1991	2680	1450	2065	2007.51	2.42	-7253	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	906	7.15	1.56	12	0.29	282.00	1292.00	2400	20241213	-16.04	1480	20240805	36.15	2370	-14.98	20250220	1892	6.50	20250331	2400	-16.04	20241213	1480	36.15	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
166	20250402	121022	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2015	-50	5	-2.42	250732127	124907	36.90	2065	2075	1991	2680	1450	2065	2007.35	2.42	-6253	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	906	7.15	1.56	12	0.28	282.00	1292.00	2400	20241213	-16.04	1480	20240805	36.15	2370	-14.98	20250220	1892	6.50	20250331	2400	-16.04	20241213	1480	36.15	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
167	20250402	111024	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2005	-60	5	-2.91	169350402	84378	24.93	2065	2075	1991	2680	1450	2065	2007.04	2.42	-20627	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	901	7.11	1.55	12	0.19	282.00	1292.00	2400	20241213	-16.46	1480	20240805	35.47	2370	-15.40	20250220	1892	5.97	20250331	2400	-16.46	20241213	1480	35.47	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
168	20250402	101021	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1995	-70	5	-3.39	132522008	66046	19.51	2065	2075	1991	2680	1450	2065	2006.51	2.42	-21300	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	1	1	44946655	897	7.07	1.54	12	0.15	282.00	1292.00	2400	20241213	-16.88	1480	20240805	34.80	2370	-15.82	20250220	1892	5.44	20250331	2400	-16.88	20241213	1480	34.80	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
169	20250402	091030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2000	-65	5	-3.15	21098745	10388	3.07	2065	2075	2000	2680	1450	2065	2031.07	2.42	-1869	2168	2116	2013	1961	1858	2142	1987	45	615	100	1520	5	1	44946655	899	7.09	1.55	12	0.02	282.00	1292.00	2400	20241213	-16.67	1480	20240805	35.14	2370	-15.61	20250220	1892	5.71	20250331	2400	-16.67	20241213	1480	35.14	20240805	2.08	Y	339950	100	44 억	1087915	N	N	352	N	00	N
170	20250401	161031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2065	156	2	8.17	680073018	336060	211.76	1910	2065	1910	2480	1337	1909	2023.64	2.20	100148	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	928	7.32	1.60	12	0.75	282.00	1292.00	2470	20240320	-16.40	1480	20240805	39.53	2370	-12.87	20250220	1892	9.14	20250331	2400	-13.96	20241213	1480	39.53	20240805	2.12	Y	339950	100	44 억	989783	N	N	352	N	00	N
171	20250401	151029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2045	136	2	7.12	643403728	318203	200.51	1910	2065	1910	2480	1337	1909	2021.99	2.20	100897	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	919	7.25	1.58	12	0.71	282.00	1292.00	2470	20240320	-17.21	1480	20240805	38.18	2370	-13.71	20250220	1892	8.09	20250331	2400	-14.79	20241213	1480	38.18	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
172	20250401	141029	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2045	136	2	7.12	594433663	294235	185.40	1910	2065	1910	2480	1337	1909	2020.27	2.20	98663	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	919	7.25	1.58	12	0.65	282.00	1292.00	2470	20240320	-17.21	1480	20240805	38.18	2370	-13.71	20250220	1892	8.09	20250331	2400	-14.79	20241213	1480	38.18	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
173	20250401	131030	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2060	151	2	7.91	550210048	272556	171.74	1910	2065	1910	2480	1337	1909	2018.70	2.20	86945	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	926	7.30	1.59	12	0.61	282.00	1292.00	2470	20240320	-16.60	1480	20240805	39.19	2370	-13.08	20250220	1892	8.88	20250331	2400	-14.17	20241213	1480	39.19	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
174	20250401	121031	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2040	131	2	6.86	462383953	229615	144.69	1910	2060	1910	2480	1337	1909	2013.74	2.20	80774	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	917	7.23	1.58	12	0.51	282.00	1292.00	2470	20240320	-17.41	1480	20240805	37.84	2370	-13.92	20250220	1892	7.82	20250331	2400	-15.00	20241213	1480	37.84	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
175	20250401	111017	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2030	121	2	6.34	235519608	118516	74.68	1910	2050	1910	2480	1337	1909	1987.24	2.20	44031	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	5	1	44946655	912	7.20	1.57	12	0.26	282.00	1292.00	2470	20240320	-17.81	1480	20240805	37.16	2370	-14.35	20250220	1892	7.29	20250331	2400	-15.42	20241213	1480	37.16	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
176	20250401	101015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1951	42	2	2.20	63978698	32917	20.74	1910	1964	1910	2480	1337	1909	1943.64	2.20	10346	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	1	1	44946655	877	6.92	1.51	12	0.07	282.00	1292.00	2470	20240320	-21.01	1480	20240805	31.82	2370	-17.68	20250220	1892	3.12	20250331	2400	-18.71	20241213	1480	31.82	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N
177	20250401	091015	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1959	50	2	2.62	12141291	6243	3.93	1910	1959	1910	2480	1337	1909	1944.78	2.20	4516	1979	1944	1918	1883	1857	1931	1870	45	571	100	1410	1	1	44946655	881	6.95	1.52	12	0.01	282.00	1292.00	2470	20240320	-20.69	1480	20240805	32.36	2370	-17.34	20250220	1892	3.54	20250331	2400	-18.38	20241213	1480	32.36	20240805	2.12	Y	339950	100	44 억	989783	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History