KissMeData/001000/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250429	160113	57	100.00	KOSDAQ		N	N	N	N	N	1719	-41	5	-2.33	116113650	65852	39.34	1752	1805	1719	2285	1232	1760	1763.26	4.37	2381	1876	1817	1742	1683	1608	1847	1713	24	525	100	1120	1	1	24277540	417	-143.25	2.90	12	0.27	-12.00	593.00	2095	20250402	-17.95	810	20250324	112.22	2095	-17.95	20250402	810	112.22	20250324	2095	-17.95	20250402	810	112.22	20250324	0.09	Y	001000	100	24 억	1060657	N	N	175	N	00	N
3	20250429	150113	57	100.00	KOSDAQ		N	N	N	N	N	1730	-30	5	-1.70	110249584	62452	37.31	1752	1805	1726	2285	1232	1760	1765.35	4.37	3683	1876	1817	1742	1683	1608	1847	1713	24	525	100	1120	1	1	24277540	420	-144.17	2.92	12	0.26	-12.00	593.00	2095	20250402	-17.42	810	20250324	113.58	2095	-17.42	20250402	810	113.58	20250324	2095	-17.42	20250402	810	113.58	20250324	0.09	Y	001000	100	24 억	1060657	N	N	262	N	00	N
4	20250429	140113	57	100.00	KOSDAQ		N	N	N	N	N	1770	10	2	0.57	97378706	55086	32.91	1752	1805	1751	2285	1232	1760	1767.76	4.37	6833	1876	1817	1742	1683	1608	1847	1713	24	525	100	1120	1	1	24277540	430	-147.50	2.98	12	0.23	-12.00	593.00	2095	20250402	-15.51	810	20250324	118.52	2095	-15.51	20250402	810	118.52	20250324	2095	-15.51	20250402	810	118.52	20250324	0.09	Y	001000	100	24 억	1060657	N	N	262	N	00	N
5	20250429	130114	57	100.00	KOSDAQ		N	N	N	N	N	1771	11	2	0.62	95212457	53862	32.18	1752	1805	1751	2285	1232	1760	1767.71	4.37	6952	1876	1817	1742	1683	1608	1847	1713	24	525	100	1120	1	1	24277540	430	-147.58	2.99	12	0.22	-12.00	593.00	2095	20250402	-15.47	810	20250324	118.64	2095	-15.47	20250402	810	118.64	20250324	2095	-15.47	20250402	810	118.64	20250324	0.09	Y	001000	100	24 억	1060657	N	N	262	N	00	N
6	20250429	120114	57	100.00	KOSDAQ		N	N	N	N	N	1764	4	2	0.23	89447067	50600	30.23	1752	1805	1751	2285	1232	1760	1767.73	4.37	6966	1876	1817	1742	1683	1608	1847	1713	24	525	100	1120	1	1	24277540	428	-147.00	2.97	12	0.21	-12.00	593.00	2095	20250402	-15.80	810	20250324	117.78	2095	-15.80	20250402	810	117.78	20250324	2095	-15.80	20250402	810	117.78	20250324	0.09	Y	001000	100	24 억	1060657	N	N	262	N	00	N
7	20250429	110113	57	100.00	KOSDAQ		N	N	N	N	N	1766	6	2	0.34	82933883	46916	28.03	1752	1805	1751	2285	1232	1760	1767.71	4.37	7194	1876	1817	1742	1683	1608	1847	1713	24	525	100	1120	1	1	24277540	429	-147.17	2.98	12	0.19	-12.00	593.00	2095	20250402	-15.70	810	20250324	118.02	2095	-15.70	20250402	810	118.02	20250324	2095	-15.70	20250402	810	118.02	20250324	0.09	Y	001000	100	24 억	1060657	N	N	262	N	00	N
8	20250429	100114	57	100.00	KOSDAQ		N	N	N	N	N	1764	4	2	0.23	49811720	28136	16.81	1752	1805	1751	2285	1232	1760	1770.39	4.37	2791	1876	1817	1742	1683	1608	1847	1713	24	525	100	1120	1	1	24277540	428	-147.00	2.97	12	0.12	-12.00	593.00	2095	20250402	-15.80	810	20250324	117.78	2095	-15.80	20250402	810	117.78	20250324	2095	-15.80	20250402	810	117.78	20250324	0.09	Y	001000	100	24 억	1060657	N	N	262	N	00	N
9	20250429	090114	57	100.00	KOSDAQ		N	N	N	N	N	1768	8	2	0.45	8451969	4821	2.88	1752	1777	1751	2285	1232	1760	1753.16	4.37	768	1876	1817	1742	1683	1608	1847	1713	24	525	100	1120	1	1	24277540	429	-147.33	2.98	12	0.02	-12.00	593.00	2095	20250402	-15.61	810	20250324	118.27	2095	-15.61	20250402	810	118.27	20250324	2095	-15.61	20250402	810	118.27	20250324	0.09	Y	001000	100	24 억	1060657	N	N	262	N	00	N
10	20250428	160113	57	100.00	KOSDAQ		N	N	N	N	N	1760	61	2	3.59	284006782	162717	54.52	1689	1801	1667	2205	1190	1699	1745.40	4.32	2969	1833	1765	1689	1621	1545	1728	1584	24	506	100	1080	1	1	24277540	427	-146.67	2.97	12	0.67	-12.00	593.00	2095	20250402	-15.99	810	20250324	117.28	2095	-15.99	20250402	810	117.28	20250324	2095	-15.99	20250402	810	117.28	20250324	0.00	Y	001000	100	24 억	1049059	N	N	262	N	00	N
11	20250428	150114	57	100.00	KOSDAQ		N	N	N	N	N	1778	79	2	4.65	267603517	153407	51.40	1689	1801	1667	2205	1190	1699	1744.40	4.32	429	1833	1765	1689	1621	1545	1728	1584	24	506	100	1080	1	1	24277540	432	-148.17	3.00	12	0.63	-12.00	593.00	2095	20250402	-15.13	810	20250324	119.51	2095	-15.13	20250402	810	119.51	20250324	2095	-15.13	20250402	810	119.51	20250324	0.00	Y	001000	100	24 억	1049059	N	N	7787	N	00	N
12	20250428	140114	57	100.00	KOSDAQ		N	N	N	N	N	1728	29	2	1.71	101321601	59211	19.84	1689	1750	1667	2205	1190	1699	1711.20	4.32	2652	1833	1765	1689	1621	1545	1728	1584	24	506	100	1080	1	1	24277540	420	-144.00	2.91	12	0.24	-12.00	593.00	2095	20250402	-17.52	810	20250324	113.33	2095	-17.52	20250402	810	113.33	20250324	2095	-17.52	20250402	810	113.33	20250324	0.00	Y	001000	100	24 억	1049059	N	N	7787	N	00	N
13	20250428	130113	57	100.00	KOSDAQ		N	N	N	N	N	1703	4	2	0.24	85055992	49738	16.66	1689	1750	1667	2205	1190	1699	1710.08	4.32	-1068	1833	1765	1689	1621	1545	1728	1584	24	506	100	1080	1	1	24277540	413	-141.92	2.87	12	0.20	-12.00	593.00	2095	20250402	-18.71	810	20250324	110.25	2095	-18.71	20250402	810	110.25	20250324	2095	-18.71	20250402	810	110.25	20250324	0.00	Y	001000	100	24 억	1049059	N	N	7787	N	00	N
14	20250428	120113	57	100.00	KOSDAQ		N	N	N	N	N	1714	15	2	0.88	80671232	47185	15.81	1689	1750	1667	2205	1190	1699	1709.68	4.32	-888	1833	1765	1689	1621	1545	1728	1584	24	506	100	1080	1	1	24277540	416	-142.83	2.89	12	0.19	-12.00	593.00	2095	20250402	-18.19	810	20250324	111.60	2095	-18.19	20250402	810	111.60	20250324	2095	-18.19	20250402	810	111.60	20250324	0.00	Y	001000	100	24 억	1049059	N	N	7787	N	00	N
15	20250428	110114	57	100.00	KOSDAQ		N	N	N	N	N	1704	5	2	0.29	71655151	41895	14.04	1689	1750	1667	2205	1190	1699	1710.35	4.32	-2327	1833	1765	1689	1621	1545	1728	1584	24	506	100	1080	1	1	24277540	414	-142.00	2.87	12	0.17	-12.00	593.00	2095	20250402	-18.66	810	20250324	110.37	2095	-18.66	20250402	810	110.37	20250324	2095	-18.66	20250402	810	110.37	20250324	0.00	Y	001000	100	24 억	1049059	N	N	7787	N	00	N
16	20250428	100113	57	100.00	KOSDAQ		N	N	N	N	N	1737	38	2	2.24	57178385	33437	11.20	1689	1750	1667	2205	1190	1699	1710.03	4.32	-3308	1833	1765	1689	1621	1545	1728	1584	24	506	100	1080	1	1	24277540	422	-144.75	2.93	12	0.14	-12.00	593.00	2095	20250402	-17.09	810	20250324	114.44	2095	-17.09	20250402	810	114.44	20250324	2095	-17.09	20250402	810	114.44	20250324	0.00	Y	001000	100	24 억	1049059	N	N	7787	N	00	N
17	20250428	090114	57	100.00	KOSDAQ		N	N	N	N	N	1704	5	2	0.29	1501630	887	0.30	1689	1704	1689	2205	1190	1699	1692.93	4.32	329	1833	1765	1689	1621	1545	1728	1584	24	506	100	1080	1	1	24277540	414	-142.00	2.87	12	0.00	-12.00	593.00	2095	20250402	-18.66	810	20250324	110.37	2095	-18.66	20250402	810	110.37	20250324	2095	-18.66	20250402	810	110.37	20250324	0.00	Y	001000	100	24 억	1049059	N	N	7787	N	00	N
18	20250425	160114	57	100.00	KOSDAQ		N	N	N	N	N	1699	-26	5	-1.51	498650618	295451	18.35	1725	1757	1613	2240	1208	1725	1687.76	4.20	29145	2040	1882	1715	1557	1390	1961	1636	24	515	100	1100	1	1	24277540	412	-141.58	2.87	12	1.22	-12.00	593.00	2095	20250402	-18.90	810	20250324	109.75	2095	-18.90	20250402	810	109.75	20250324	2095	-18.90	20250402	810	109.75	20250324	0.00	Y	001000	100	24 억	1019433	N	N	7787	N	00	N
19	20250425	150113	57	100.00	KOSDAQ		N	N	N	N	N	1714	-11	5	-0.64	471787617	279599	17.37	1725	1757	1613	2240	1208	1725	1687.37	4.20	30043	2040	1882	1715	1557	1390	1961	1636	24	515	100	1100	1	1	24277540	416	-142.83	2.89	12	1.15	-12.00	593.00	2095	20250402	-18.19	810	20250324	111.60	2095	-18.19	20250402	810	111.60	20250324	2095	-18.19	20250402	810	111.60	20250324	0.00	Y	001000	100	24 억	1019433	N	N	14096	N	00	N
20	20250425	140113	57	100.00	KOSDAQ		N	N	N	N	N	1750	25	2	1.45	370952289	221176	13.74	1725	1757	1613	2240	1208	1725	1677.18	4.20	19496	2040	1882	1715	1557	1390	1961	1636	24	515	100	1100	1	1	24277540	425	-145.83	2.95	12	0.91	-12.00	593.00	2095	20250402	-16.47	810	20250324	116.05	2095	-16.47	20250402	810	116.05	20250324	2095	-16.47	20250402	810	116.05	20250324	0.00	Y	001000	100	24 억	1019433	N	N	14096	N	00	N
21	20250425	130114	57	100.00	KOSDAQ		N	N	N	N	N	1670	-55	5	-3.19	246277687	147355	9.15	1725	1725	1613	2240	1208	1725	1671.32	4.20	10110	2040	1882	1715	1557	1390	1961	1636	24	515	100	1100	1	1	24277540	405	-139.17	2.82	12	0.61	-12.00	593.00	2095	20250402	-20.29	810	20250324	106.17	2095	-20.29	20250402	810	106.17	20250324	2095	-20.29	20250402	810	106.17	20250324	0.00	Y	001000	100	24 억	1019433	N	N	14096	N	00	N
22	20250425	120113	57	100.00	KOSDAQ		N	N	N	N	N	1667	-58	5	-3.36	231744210	138669	8.61	1725	1725	1613	2240	1208	1725	1671.20	4.20	12461	2040	1882	1715	1557	1390	1961	1636	24	515	100	1100	1	1	24277540	405	-138.92	2.81	12	0.57	-12.00	593.00	2095	20250402	-20.43	810	20250324	105.80	2095	-20.43	20250402	810	105.80	20250324	2095	-20.43	20250402	810	105.80	20250324	0.00	Y	001000	100	24 억	1019433	N	N	14096	N	00	N
23	20250425	110114	57	100.00	KOSDAQ		N	N	N	N	N	1631	-94	5	-5.45	199251371	119042	7.39	1725	1725	1613	2240	1208	1725	1673.79	4.20	19954	2040	1882	1715	1557	1390	1961	1636	24	515	100	1100	1	1	24277540	396	-135.92	2.75	12	0.49	-12.00	593.00	2095	20250402	-22.15	810	20250324	101.36	2095	-22.15	20250402	810	101.36	20250324	2095	-22.15	20250402	810	101.36	20250324	0.00	Y	001000	100	24 억	1019433	N	N	14096	N	00	N
24	20250425	100113	57	100.00	KOSDAQ		N	N	N	N	N	1664	-61	5	-3.54	136631648	81043	5.03	1725	1725	1658	2240	1208	1725	1685.91	4.20	20465	2040	1882	1715	1557	1390	1961	1636	24	515	100	1100	1	1	24277540	404	-138.67	2.81	12	0.33	-12.00	593.00	2095	20250402	-20.57	810	20250324	105.43	2095	-20.57	20250402	810	105.43	20250324	2095	-20.57	20250402	810	105.43	20250324	0.00	Y	001000	100	24 억	1019433	N	N	14096	N	00	N
25	20250425	090113	57	100.00	KOSDAQ		N	N	N	N	N	1682	-43	5	-2.49	15371193	9026	0.56	1725	1725	1680	2240	1208	1725	1702.99	4.20	2838	2040	1882	1715	1557	1390	1961	1636	24	515	100	1100	1	1	24277540	408	-140.17	2.84	12	0.04	-12.00	593.00	2095	20250402	-19.71	810	20250324	107.65	2095	-19.71	20250402	810	107.65	20250324	2095	-19.71	20250402	810	107.65	20250324	0.00	Y	001000	100	24 억	1019433	N	N	14096	N	00	N
26	20250424	160113	57	100.00	KOSDAQ		N	N	N	N	N	1725	155	2	9.87	2813938101	1598742	1155.48	1570	1873	1548	2040	1099	1570	1760.13	4.15	2010	1655	1612	1567	1524	1479	1590	1502	24	470	100	1000	1	1	24277540	419	-143.75	2.91	12	6.59	-12.00	593.00	2095	20250402	-17.66	810	20250324	112.96	2095	-17.66	20250402	810	112.96	20250324	2095	-17.66	20250402	810	112.96	20250324	0.00	Y	001000	100	24 억	1006979	N	N	14096	N	00	N
27	20250424	150114	57	100.00	KOSDAQ		N	N	N	N	N	1706	136	2	8.66	2556652278	1454506	1051.23	1570	1873	1548	2040	1099	1570	1757.75	4.15	-7024	1655	1612	1567	1524	1479	1590	1502	24	470	100	1000	1	1	24277540	414	-142.17	2.88	12	5.99	-12.00	593.00	2095	20250402	-18.57	810	20250324	110.62	2095	-18.57	20250402	810	110.62	20250324	2095	-18.57	20250402	810	110.62	20250324	0.00	Y	001000	100	24 억	1006979	N	N	3715	N	00	N
28	20250424	140114	57	100.00	KOSDAQ		N	N	N	N	N	1799	229	2	14.59	1451150223	827466	598.04	1570	1873	1548	2040	1099	1570	1753.73	4.15	-26958	1655	1612	1567	1524	1479	1590	1502	24	470	100	1000	1	1	24277540	437	-149.92	3.03	12	3.41	-12.00	593.00	2095	20250402	-14.13	810	20250324	122.10	2095	-14.13	20250402	810	122.10	20250324	2095	-14.13	20250402	810	122.10	20250324	0.00	Y	001000	100	24 억	1006979	N	N	3715	N	00	N
29	20250424	130114	57	100.00	KOSDAQ		N	N	N	N	N	1614	44	2	2.80	208335251	131199	94.82	1570	1617	1548	2040	1099	1570	1587.93	4.15	13334	1655	1612	1567	1524	1479	1590	1502	24	470	100	1000	1	1	24277540	392	-134.50	2.72	12	0.54	-12.00	593.00	2095	20250402	-22.96	810	20250324	99.26	2095	-22.96	20250402	810	99.26	20250324	2095	-22.96	20250402	810	99.26	20250324	0.00	Y	001000	100	24 억	1006979	N	N	3715	N	00	N
30	20250424	120114	57	100.00	KOSDAQ		N	N	N	N	N	1575	5	2	0.32	63445874	40384	29.19	1570	1595	1548	2040	1099	1570	1571.06	4.15	-3699	1655	1612	1567	1524	1479	1590	1502	24	470	100	1000	1	1	24277540	382	-131.25	2.66	12	0.17	-12.00	593.00	2095	20250402	-24.82	810	20250324	94.44	2095	-24.82	20250402	810	94.44	20250324	2095	-24.82	20250402	810	94.44	20250324	0.00	Y	001000	100	24 억	1006979	N	N	3715	N	00	N
31	20250424	110113	57	100.00	KOSDAQ		N	N	N	N	N	1575	5	2	0.32	60438176	38471	27.80	1570	1595	1548	2040	1099	1570	1571.01	4.15	-2527	1655	1612	1567	1524	1479	1590	1502	24	470	100	1000	1	1	24277540	382	-131.25	2.66	12	0.16	-12.00	593.00	2095	20250402	-24.82	810	20250324	94.44	2095	-24.82	20250402	810	94.44	20250324	2095	-24.82	20250402	810	94.44	20250324	0.00	Y	001000	100	24 억	1006979	N	N	3715	N	00	N
32	20250424	100113	57	100.00	KOSDAQ		N	N	N	N	N	1561	-9	5	-0.57	50589260	32181	23.26	1570	1595	1548	2040	1099	1570	1572.02	4.15	-4444	1655	1612	1567	1524	1479	1590	1502	24	470	100	1000	1	1	24277540	379	-130.08	2.63	12	0.13	-12.00	593.00	2095	20250402	-25.49	810	20250324	92.72	2095	-25.49	20250402	810	92.72	20250324	2095	-25.49	20250402	810	92.72	20250324	0.00	Y	001000	100	24 억	1006979	N	N	3715	N	00	N
33	20250424	090114	57	100.00	KOSDAQ		N	N	N	N	N	1571	1	2	0.06	1268328	812	0.59	1570	1571	1557	2040	1099	1570	1561.98	4.15	-203	1655	1612	1567	1524	1479	1590	1502	24	470	100	1000	1	1	24277540	381	-130.92	2.65	12	0.00	-12.00	593.00	2095	20250402	-25.01	810	20250324	93.95	2095	-25.01	20250402	810	93.95	20250324	2095	-25.01	20250402	810	93.95	20250324	0.00	Y	001000	100	24 억	1006979	N	N	3715	N	00	N
34	20250423	160113	57	100.00	KOSDAQ		N	N	N	N	N	1570	-40	5	-2.48	214056249	138362	78.05	1610	1610	1522	2090	1127	1610	1545.85	4.09	9737	1756	1682	1646	1572	1536	1665	1555	24	480	100	1030	1	1	24277540	381	-130.83	2.65	12	0.57	-12.00	593.00	2095	20250402	-25.06	810	20250324	93.83	2095	-25.06	20250402	810	93.83	20250324	2095	-25.06	20250402	810	93.83	20250324	0.00	Y	001000	100	24 억	993898	N	N	3715	N	00	N
35	20250423	150114	57	100.00	KOSDAQ		N	N	N	N	N	1563	-47	5	-2.92	189043860	122402	69.05	1610	1610	1522	2090	1127	1610	1543.08	4.09	13182	1756	1682	1646	1572	1536	1665	1555	24	480	100	1030	1	1	24277540	379	-130.25	2.64	12	0.50	-12.00	593.00	2095	20250402	-25.39	810	20250324	92.96	2095	-25.39	20250402	810	92.96	20250324	2095	-25.39	20250402	810	92.96	20250324	0.00	Y	001000	100	24 억	993898	N	N	12327	N	00	N
36	20250423	140113	57	100.00	KOSDAQ		N	N	N	N	N	1557	-53	5	-3.29	182247888	118046	66.59	1610	1610	1522	2090	1127	1610	1542.44	4.09	12730	1756	1682	1646	1572	1536	1665	1555	24	480	100	1030	1	1	24277540	378	-129.75	2.63	12	0.49	-12.00	593.00	2095	20250402	-25.68	810	20250324	92.22	2095	-25.68	20250402	810	92.22	20250324	2095	-25.68	20250402	810	92.22	20250324	0.00	Y	001000	100	24 억	993898	N	N	12327	N	00	N
37	20250423	130113	57	100.00	KOSDAQ		N	N	N	N	N	1549	-61	5	-3.79	172392447	111695	63.01	1610	1610	1522	2090	1127	1610	1541.90	4.09	9877	1756	1682	1646	1572	1536	1665	1555	24	480	100	1030	1	1	24277540	376	-129.08	2.61	12	0.46	-12.00	593.00	2095	20250402	-26.06	810	20250324	91.23	2095	-26.06	20250402	810	91.23	20250324	2095	-26.06	20250402	810	91.23	20250324	0.00	Y	001000	100	24 억	993898	N	N	12327	N	00	N
38	20250423	120114	57	100.00	KOSDAQ		N	N	N	N	N	1556	-54	5	-3.35	135177607	87582	49.40	1610	1610	1522	2090	1127	1610	1541.48	4.09	8913	1756	1682	1646	1572	1536	1665	1555	24	480	100	1030	1	1	24277540	378	-129.67	2.62	12	0.36	-12.00	593.00	2095	20250402	-25.73	810	20250324	92.10	2095	-25.73	20250402	810	92.10	20250324	2095	-25.73	20250402	810	92.10	20250324	0.00	Y	001000	100	24 억	993898	N	N	12327	N	00	N
39	20250423	110113	57	100.00	KOSDAQ		N	N	N	N	N	1553	-57	5	-3.54	131796440	85402	48.18	1610	1610	1522	2090	1127	1610	1541.23	4.09	9049	1756	1682	1646	1572	1536	1665	1555	24	480	100	1030	1	1	24277540	377	-129.42	2.62	12	0.35	-12.00	593.00	2095	20250402	-25.87	810	20250324	91.73	2095	-25.87	20250402	810	91.73	20250324	2095	-25.87	20250402	810	91.73	20250324	0.00	Y	001000	100	24 억	993898	N	N	12327	N	00	N
40	20250423	100114	57	100.00	KOSDAQ		N	N	N	N	N	1530	-80	5	-4.97	101517441	65720	37.07	1610	1610	1522	2090	1127	1610	1542.11	4.09	4945	1756	1682	1646	1572	1536	1665	1555	24	480	100	1030	1	1	24277540	371	-127.50	2.58	12	0.27	-12.00	593.00	2095	20250402	-26.97	810	20250324	88.89	2095	-26.97	20250402	810	88.89	20250324	2095	-26.97	20250402	810	88.89	20250324	0.00	Y	001000	100	24 억	993898	N	N	12327	N	00	N
41	20250423	090114	57	100.00	KOSDAQ		N	N	N	N	N	1595	-15	5	-0.93	4684327	2911	1.64	1610	1610	1595	2090	1127	1610	1604.20	4.09	-47	1756	1682	1646	1572	1536	1665	1555	24	480	100	1030	1	1	24277540	387	-132.92	2.69	12	0.01	-12.00	593.00	2095	20250402	-23.87	810	20250324	96.91	2095	-23.87	20250402	810	96.91	20250324	2095	-23.87	20250402	810	96.91	20250324	0.00	Y	001000	100	24 억	993898	N	N	12327	N	00	N
42	20250422	160112	57	100.00	KOSDAQ		N	N	N	N	N	1610	-38	5	-2.31	290180083	177174	218.15	1648	1720	1610	2140	1154	1648	1638.52	4.11	-4797	1718	1683	1642	1607	1566	1662	1586	24	492	100	1050	1	1	24277540	391	-134.17	2.72	12	0.73	-12.00	593.00	2095	20250402	-23.15	810	20250324	98.77	2095	-23.15	20250402	810	98.77	20250324	2095	-23.15	20250402	810	98.77	20250324	0.00	Y	001000	100	24 억	998667	N	N	12327	N	00	N
43	20250422	150113	57	100.00	KOSDAQ		N	N	N	N	N	1613	-35	5	-2.12	265204977	161671	199.06	1648	1720	1610	2140	1154	1648	1640.38	4.11	-356	1718	1683	1642	1607	1566	1662	1586	24	492	100	1050	1	1	24277540	392	-134.42	2.72	12	0.67	-12.00	593.00	2095	20250402	-23.01	810	20250324	99.14	2095	-23.01	20250402	810	99.14	20250324	2095	-23.01	20250402	810	99.14	20250324	0.00	Y	001000	100	24 억	998667	N	N	3113	N	00	N
44	20250422	140114	57	100.00	KOSDAQ		N	N	N	N	N	1625	-23	5	-1.40	240678978	146490	180.37	1648	1720	1610	2140	1154	1648	1642.96	4.11	2361	1718	1683	1642	1607	1566	1662	1586	24	492	100	1050	1	1	24277540	395	-135.42	2.74	12	0.60	-12.00	593.00	2095	20250402	-22.43	810	20250324	100.62	2095	-22.43	20250402	810	100.62	20250324	2095	-22.43	20250402	810	100.62	20250324	0.00	Y	001000	100	24 억	998667	N	N	3113	N	00	N
45	20250422	130113	57	100.00	KOSDAQ		N	N	N	N	N	1625	-23	5	-1.40	222905445	135546	166.90	1648	1720	1610	2140	1154	1648	1644.49	4.11	-1990	1718	1683	1642	1607	1566	1662	1586	24	492	100	1050	1	1	24277540	395	-135.42	2.74	12	0.56	-12.00	593.00	2095	20250402	-22.43	810	20250324	100.62	2095	-22.43	20250402	810	100.62	20250324	2095	-22.43	20250402	810	100.62	20250324	0.00	Y	001000	100	24 억	998667	N	N	3113	N	00	N
46	20250422	120113	57	100.00	KOSDAQ		N	N	N	N	N	1621	-27	5	-1.64	208232169	126501	155.76	1648	1720	1610	2140	1154	1648	1646.08	4.11	-3091	1718	1683	1642	1607	1566	1662	1586	24	492	100	1050	1	1	24277540	394	-135.08	2.73	12	0.52	-12.00	593.00	2095	20250402	-22.63	810	20250324	100.12	2095	-22.63	20250402	810	100.12	20250324	2095	-22.63	20250402	810	100.12	20250324	0.00	Y	001000	100	24 억	998667	N	N	3113	N	00	N
47	20250422	110113	57	100.00	KOSDAQ		N	N	N	N	N	1620	-28	5	-1.70	175313639	106240	130.81	1648	1720	1616	2140	1154	1648	1650.17	4.11	1014	1718	1683	1642	1607	1566	1662	1586	24	492	100	1050	1	1	24277540	393	-135.00	2.73	12	0.44	-12.00	593.00	2095	20250402	-22.67	810	20250324	100.00	2095	-22.67	20250402	810	100.00	20250324	2095	-22.67	20250402	810	100.00	20250324	0.00	Y	001000	100	24 억	998667	N	N	3113	N	00	N
48	20250422	100113	57	100.00	KOSDAQ		N	N	N	N	N	1629	-19	5	-1.15	145860316	88053	108.42	1648	1720	1620	2140	1154	1648	1656.55	4.11	2774	1718	1683	1642	1607	1566	1662	1586	24	492	100	1050	1	1	24277540	395	-135.75	2.75	12	0.36	-12.00	593.00	2095	20250402	-22.24	810	20250324	101.11	2095	-22.24	20250402	810	101.11	20250324	2095	-22.24	20250402	810	101.11	20250324	0.00	Y	001000	100	24 억	998667	N	N	3113	N	00	N
49	20250422	090113	57	100.00	KOSDAQ		N	N	N	N	N	1720	72	2	4.37	37989784	22673	27.92	1648	1720	1648	2140	1154	1648	1676.09	4.11	1929	1718	1683	1642	1607	1566	1662	1586	24	492	100	1050	1	1	24277540	418	-143.33	2.90	12	0.09	-12.00	593.00	2095	20250402	-17.90	810	20250324	112.35	2095	-17.90	20250402	810	112.35	20250324	2095	-17.90	20250402	810	112.35	20250324	0.00	Y	001000	100	24 억	998667	N	N	3113	N	00	N
50	20250421	160113	57	100.00	KOSDAQ		N	N	N	N	N	1648	-16	5	-0.96	132657555	81146	40.18	1675	1677	1601	2160	1165	1664	1634.49	4.10	2253	1807	1735	1678	1606	1549	1707	1578	24	496	100	1060	1	1	24277540	400	-137.33	2.78	12	0.33	-12.00	593.00	2095	20250402	-21.34	810	20250324	103.46	2095	-21.34	20250402	810	103.46	20250324	2095	-21.34	20250402	810	103.46	20250324	0.00	Y	001000	100	24 억	996191	N	N	3113	N	00	N
51	20250421	150113	57	100.00	KOSDAQ		N	N	N	N	N	1644	-20	5	-1.20	120303092	73629	36.46	1675	1677	1601	2160	1165	1664	1633.57	4.10	6276	1807	1735	1678	1606	1549	1707	1578	24	496	100	1060	1	1	24277540	399	-137.00	2.77	12	0.30	-12.00	593.00	2095	20250402	-21.53	810	20250324	102.96	2095	-21.53	20250402	810	102.96	20250324	2095	-21.53	20250402	810	102.96	20250324	0.00	Y	001000	100	24 억	996191	N	N	6005	N	00	N
52	20250421	140114	57	100.00	KOSDAQ		N	N	N	N	N	1639	-25	5	-1.50	106246306	65051	32.21	1675	1677	1601	2160	1165	1664	1632.88	4.10	705	1807	1735	1678	1606	1549	1707	1578	24	496	100	1060	1	1	24277540	398	-136.58	2.76	12	0.27	-12.00	593.00	2095	20250402	-21.77	810	20250324	102.35	2095	-21.77	20250402	810	102.35	20250324	2095	-21.77	20250402	810	102.35	20250324	0.00	Y	001000	100	24 억	996191	N	N	6005	N	00	N
53	20250421	130114	57	100.00	KOSDAQ		N	N	N	N	N	1608	-56	5	-3.37	98098909	60067	29.74	1675	1677	1601	2160	1165	1664	1632.73	4.10	-843	1807	1735	1678	1606	1549	1707	1578	24	496	100	1060	1	1	24277540	390	-134.00	2.71	12	0.25	-12.00	593.00	2095	20250402	-23.25	810	20250324	98.52	2095	-23.25	20250402	810	98.52	20250324	2095	-23.25	20250402	810	98.52	20250324	0.00	Y	001000	100	24 억	996191	N	N	6005	N	00	N
54	20250421	120113	57	100.00	KOSDAQ		N	N	N	N	N	1654	-10	5	-0.60	72610314	44402	21.99	1675	1677	1601	2160	1165	1664	1634.75	4.10	2145	1807	1735	1678	1606	1549	1707	1578	24	496	100	1060	1	1	24277540	402	-137.83	2.79	12	0.18	-12.00	593.00	2095	20250402	-21.05	810	20250324	104.20	2095	-21.05	20250402	810	104.20	20250324	2095	-21.05	20250402	810	104.20	20250324	0.00	Y	001000	100	24 억	996191	N	N	6005	N	00	N
55	20250421	110113	57	100.00	KOSDAQ		N	N	N	N	N	1644	-20	5	-1.20	69910148	42767	21.18	1675	1677	1601	2160	1165	1664	1634.10	4.10	1800	1807	1735	1678	1606	1549	1707	1578	24	496	100	1060	1	1	24277540	399	-137.00	2.77	12	0.18	-12.00	593.00	2095	20250402	-21.53	810	20250324	102.96	2095	-21.53	20250402	810	102.96	20250324	2095	-21.53	20250402	810	102.96	20250324	0.00	Y	001000	100	24 억	996191	N	N	6005	N	00	N
56	20250421	100113	57	100.00	KOSDAQ		N	N	N	N	N	1640	-24	5	-1.44	50169536	30776	15.24	1675	1677	1601	2160	1165	1664	1629.22	4.10	1852	1807	1735	1678	1606	1549	1707	1578	24	496	100	1060	1	1	24277540	398	-136.67	2.77	12	0.13	-12.00	593.00	2095	20250402	-21.72	810	20250324	102.47	2095	-21.72	20250402	810	102.47	20250324	2095	-21.72	20250402	810	102.47	20250324	0.00	Y	001000	100	24 억	996191	N	N	6005	N	00	N
57	20250421	090113	57	100.00	KOSDAQ		N	N	N	N	N	1664	0	3	0.00	3366181	2015	1.00	1675	1677	1664	2160	1165	1664	1675.09	4.10	-1051	1807	1735	1678	1606	1549	1707	1578	24	496	100	1060	1	1	24277540	404	-138.67	2.81	12	0.01	-12.00	593.00	2095	20250402	-20.57	810	20250324	105.43	2095	-20.57	20250402	810	105.43	20250324	2095	-20.57	20250402	810	105.43	20250324	0.00	Y	001000	100	24 억	996191	N	N	6005	N	00	N
58	20250418	160113	57	100.00	KOSDAQ		N	N	N	N	N	1664	-92	5	-5.24	336431661	201762	81.52	1750	1750	1621	2280	1230	1756	1667.52	4.13	-7794	1884	1819	1780	1715	1676	1800	1696	24	524	100	1120	1	1	24277540	404	-138.67	2.81	12	0.83	-12.00	593.00	2095	20250402	-20.57	810	20250324	105.43	2095	-20.57	20250402	810	105.43	20250324	2095	-20.57	20250402	810	105.43	20250324	0.00	Y	001000	100	24 억	1003324	N	N	6005	N	00	N
59	20250418	150113	57	100.00	KOSDAQ		N	N	N	N	N	1655	-101	5	-5.75	283440863	169665	68.55	1750	1750	1621	2280	1230	1756	1670.59	4.13	-4293	1884	1819	1780	1715	1676	1800	1696	24	524	100	1120	1	1	24277540	402	-137.92	2.79	12	0.70	-12.00	593.00	2095	20250402	-21.00	810	20250324	104.32	2095	-21.00	20250402	810	104.32	20250324	2095	-21.00	20250402	810	104.32	20250324	0.00	Y	001000	100	24 억	1003324	N	N	3347	N	00	N
60	20250418	140114	57	100.00	KOSDAQ		N	N	N	N	N	1660	-96	5	-5.47	259501525	155195	62.70	1750	1750	1621	2280	1230	1756	1672.10	4.13	-2545	1884	1819	1780	1715	1676	1800	1696	24	524	100	1120	1	1	24277540	403	-138.33	2.80	12	0.64	-12.00	593.00	2095	20250402	-20.76	810	20250324	104.94	2095	-20.76	20250402	810	104.94	20250324	2095	-20.76	20250402	810	104.94	20250324	0.00	Y	001000	100	24 억	1003324	N	N	3347	N	00	N
61	20250418	130113	57	100.00	KOSDAQ		N	N	N	N	N	1683	-73	5	-4.16	239466753	143148	57.84	1750	1750	1621	2280	1230	1756	1672.86	4.13	-1929	1884	1819	1780	1715	1676	1800	1696	24	524	100	1120	1	1	24277540	409	-140.25	2.84	12	0.59	-12.00	593.00	2095	20250402	-19.67	810	20250324	107.78	2095	-19.67	20250402	810	107.78	20250324	2095	-19.67	20250402	810	107.78	20250324	0.00	Y	001000	100	24 억	1003324	N	N	3347	N	00	N
62	20250418	120112	57	100.00	KOSDAQ		N	N	N	N	N	1675	-81	5	-4.61	229428953	137160	55.42	1750	1750	1621	2280	1230	1756	1672.71	4.13	-3234	1884	1819	1780	1715	1676	1800	1696	24	524	100	1120	1	1	24277540	407	-139.58	2.82	12	0.56	-12.00	593.00	2095	20250402	-20.05	810	20250324	106.79	2095	-20.05	20250402	810	106.79	20250324	2095	-20.05	20250402	810	106.79	20250324	0.00	Y	001000	100	24 억	1003324	N	N	3347	N	00	N
63	20250418	110113	57	100.00	KOSDAQ		N	N	N	N	N	1685	-71	5	-4.04	216472308	129441	52.30	1750	1750	1621	2280	1230	1756	1672.36	4.13	-2394	1884	1819	1780	1715	1676	1800	1696	24	524	100	1120	1	1	24277540	409	-140.42	2.84	12	0.53	-12.00	593.00	2095	20250402	-19.57	810	20250324	108.02	2095	-19.57	20250402	810	108.02	20250324	2095	-19.57	20250402	810	108.02	20250324	0.00	Y	001000	100	24 억	1003324	N	N	3347	N	00	N
64	20250418	100113	57	100.00	KOSDAQ		N	N	N	N	N	1663	-93	5	-5.30	191431244	114585	46.29	1750	1750	1621	2280	1230	1756	1670.65	4.13	866	1884	1819	1780	1715	1676	1800	1696	24	524	100	1120	1	1	24277540	404	-138.58	2.80	12	0.47	-12.00	593.00	2095	20250402	-20.62	810	20250324	105.31	2095	-20.62	20250402	810	105.31	20250324	2095	-20.62	20250402	810	105.31	20250324	0.00	Y	001000	100	24 억	1003324	N	N	3347	N	00	N
65	20250418	090114	57	100.00	KOSDAQ		N	N	N	N	N	1722	-34	5	-1.94	5178006	2985	1.21	1750	1750	1722	2280	1230	1756	1734.68	4.13	0	1884	1819	1780	1715	1676	1800	1696	24	524	100	1120	1	1	24277540	418	-143.50	2.90	12	0.01	-12.00	593.00	2095	20250402	-17.80	810	20250324	112.59	2095	-17.80	20250402	810	112.59	20250324	2095	-17.80	20250402	810	112.59	20250324	0.00	Y	001000	100	24 억	1003324	N	N	3347	N	00	N
66	20250417	160113	57	100.00	KOSDAQ		N	N	N	N	N	1756	-63	5	-3.46	434595104	246080	51.92	1845	1845	1741	2360	1274	1819	1766.07	4.18	-12665	1919	1868	1797	1746	1675	1833	1711	24	541	100	1160	1	1	24277540	426	-146.33	2.96	12	1.01	-12.00	593.00	2095	20250402	-16.18	810	20250324	116.79	2095	-16.18	20250402	810	116.79	20250324	2095	-16.18	20250402	810	116.79	20250324	0.00	Y	001000	100	24 억	1015159	N	N	3347	N	00	N
67	20250417	150113	57	100.00	KOSDAQ		N	N	N	N	N	1746	-73	5	-4.01	395409642	223906	47.24	1845	1845	1741	2360	1274	1819	1765.96	4.18	-13462	1919	1868	1797	1746	1675	1833	1711	24	541	100	1160	1	1	24277540	424	-145.50	2.94	12	0.92	-12.00	593.00	2095	20250402	-16.66	810	20250324	115.56	2095	-16.66	20250402	810	115.56	20250324	2095	-16.66	20250402	810	115.56	20250324	0.00	Y	001000	100	24 억	1015159	N	N	10504	N	00	N
68	20250417	140113	57	100.00	KOSDAQ		N	N	N	N	N	1758	-61	5	-3.35	358961202	203063	42.85	1845	1845	1742	2360	1274	1819	1767.73	4.18	-11714	1919	1868	1797	1746	1675	1833	1711	24	541	100	1160	1	1	24277540	427	-146.50	2.96	12	0.84	-12.00	593.00	2095	20250402	-16.09	810	20250324	117.04	2095	-16.09	20250402	810	117.04	20250324	2095	-16.09	20250402	810	117.04	20250324	0.00	Y	001000	100	24 억	1015159	N	N	10504	N	00	N
69	20250417	130113	57	100.00	KOSDAQ		N	N	N	N	N	1761	-58	5	-3.19	347614001	196586	41.48	1845	1845	1742	2360	1274	1819	1768.25	4.18	-11440	1919	1868	1797	1746	1675	1833	1711	24	541	100	1160	1	1	24277540	428	-146.75	2.97	12	0.81	-12.00	593.00	2095	20250402	-15.94	810	20250324	117.41	2095	-15.94	20250402	810	117.41	20250324	2095	-15.94	20250402	810	117.41	20250324	0.00	Y	001000	100	24 억	1015159	N	N	10504	N	00	N
70	20250417	120113	57	100.00	KOSDAQ		N	N	N	N	N	1750	-69	5	-3.79	328347306	185566	39.15	1845	1845	1744	2360	1274	1819	1769.44	4.18	-9017	1919	1868	1797	1746	1675	1833	1711	24	541	100	1160	1	1	24277540	425	-145.83	2.95	12	0.76	-12.00	593.00	2095	20250402	-16.47	810	20250324	116.05	2095	-16.47	20250402	810	116.05	20250324	2095	-16.47	20250402	810	116.05	20250324	0.00	Y	001000	100	24 억	1015159	N	N	10504	N	00	N
71	20250417	110113	57	100.00	KOSDAQ		N	N	N	N	N	1761	-58	5	-3.19	261847982	147684	31.16	1845	1845	1744	2360	1274	1819	1773.03	4.18	-6238	1919	1868	1797	1746	1675	1833	1711	24	541	100	1160	1	1	24277540	428	-146.75	2.97	12	0.61	-12.00	593.00	2095	20250402	-15.94	810	20250324	117.41	2095	-15.94	20250402	810	117.41	20250324	2095	-15.94	20250402	810	117.41	20250324	0.00	Y	001000	100	24 억	1015159	N	N	10504	N	00	N
72	20250417	100113	57	100.00	KOSDAQ		N	N	N	N	N	1760	-59	5	-3.24	201772700	113619	23.97	1845	1845	1744	2360	1274	1819	1775.87	4.18	-9884	1919	1868	1797	1746	1675	1833	1711	24	541	100	1160	1	1	24277540	427	-146.67	2.97	12	0.47	-12.00	593.00	2095	20250402	-15.99	810	20250324	117.28	2095	-15.99	20250402	810	117.28	20250324	2095	-15.99	20250402	810	117.28	20250324	0.00	Y	001000	100	24 억	1015159	N	N	10504	N	00	N
73	20250417	090113	57	100.00	KOSDAQ		N	N	N	N	N	1801	-18	5	-0.99	27381205	14932	3.15	1845	1845	1801	2360	1274	1819	1833.73	4.18	-3355	1919	1868	1797	1746	1675	1833	1711	24	541	100	1160	1	1	24277540	437	-150.08	3.04	12	0.06	-12.00	593.00	2095	20250402	-14.03	810	20250324	122.35	2095	-14.03	20250402	810	122.35	20250324	2095	-14.03	20250402	810	122.35	20250324	0.00	Y	001000	100	24 억	1015159	N	N	10504	N	00	N
74	20250416	160112	57	100.00	KOSDAQ		N	N	N	N	N	1819	14	2	0.78	819662561	459413	106.24	1848	1848	1726	2345	1264	1805	1783.80	4.40	-52691	1933	1868	1765	1700	1597	1901	1733	24	540	100	1150	1	1	24277540	442	-151.58	3.07	12	1.89	-12.00	593.00	2095	20250402	-13.17	810	20250324	124.57	2095	-13.17	20250402	810	124.57	20250324	2095	-13.17	20250402	810	124.57	20250324	0.00	Y	001000	100	24 억	1067850	N	N	10504	N	00	N
75	20250416	150113	57	100.00	KOSDAQ		N	N	N	N	N	1813	8	2	0.44	741086079	416151	96.24	1848	1848	1726	2345	1264	1805	1780.81	4.40	-46113	1933	1868	1765	1700	1597	1901	1733	24	540	100	1150	1	1	24277540	440	-151.08	3.06	12	1.71	-12.00	593.00	2095	20250402	-13.46	810	20250324	123.83	2095	-13.46	20250402	810	123.83	20250324	2095	-13.46	20250402	810	123.83	20250324	0.00	Y	001000	100	24 억	1067850	N	N	2612	N	00	N
76	20250416	140113	57	100.00	KOSDAQ		N	N	N	N	N	1754	-51	5	-2.83	531978868	299768	69.32	1848	1848	1726	2345	1264	1805	1774.64	4.40	-49598	1933	1868	1765	1700	1597	1901	1733	24	540	100	1150	1	1	24277540	426	-146.17	2.96	12	1.23	-12.00	593.00	2095	20250402	-16.28	810	20250324	116.54	2095	-16.28	20250402	810	116.54	20250324	2095	-16.28	20250402	810	116.54	20250324	0.00	Y	001000	100	24 억	1067850	N	N	2612	N	00	N
77	20250416	130113	57	100.00	KOSDAQ		N	N	N	N	N	1772	-33	5	-1.83	483161455	272036	62.91	1848	1848	1726	2345	1264	1805	1776.09	4.40	-47572	1933	1868	1765	1700	1597	1901	1733	24	540	100	1150	1	1	24277540	430	-147.67	2.99	12	1.12	-12.00	593.00	2095	20250402	-15.42	810	20250324	118.77	2095	-15.42	20250402	810	118.77	20250324	2095	-15.42	20250402	810	118.77	20250324	0.00	Y	001000	100	24 억	1067850	N	N	2612	N	00	N
78	20250416	120114	57	100.00	KOSDAQ		N	N	N	N	N	1763	-42	5	-2.33	462943874	260643	60.27	1848	1848	1726	2345	1264	1805	1776.16	4.40	-45793	1933	1868	1765	1700	1597	1901	1733	24	540	100	1150	1	1	24277540	428	-146.92	2.97	12	1.07	-12.00	593.00	2095	20250402	-15.85	810	20250324	117.65	2095	-15.85	20250402	810	117.65	20250324	2095	-15.85	20250402	810	117.65	20250324	0.00	Y	001000	100	24 억	1067850	N	N	2612	N	00	N
79	20250416	110113	57	100.00	KOSDAQ		N	N	N	N	N	1774	-31	5	-1.72	423777994	238479	55.15	1848	1848	1726	2345	1264	1805	1777.00	4.40	-44679	1933	1868	1765	1700	1597	1901	1733	24	540	100	1150	1	1	24277540	431	-147.83	2.99	12	0.98	-12.00	593.00	2095	20250402	-15.32	810	20250324	119.01	2095	-15.32	20250402	810	119.01	20250324	2095	-15.32	20250402	810	119.01	20250324	0.00	Y	001000	100	24 억	1067850	N	N	2612	N	00	N
80	20250416	100113	57	100.00	KOSDAQ		N	N	N	N	N	1782	-23	5	-1.27	332567016	186647	43.16	1848	1848	1726	2345	1264	1805	1781.80	4.40	-39050	1933	1868	1765	1700	1597	1901	1733	24	540	100	1150	1	1	24277540	433	-148.50	3.01	12	0.77	-12.00	593.00	2095	20250402	-14.94	810	20250324	120.00	2095	-14.94	20250402	810	120.00	20250324	2095	-14.94	20250402	810	120.00	20250324	0.00	Y	001000	100	24 억	1067850	N	N	2612	N	00	N
81	20250416	090114	57	100.00	KOSDAQ		N	N	N	N	N	1806	1	2	0.06	8814564	4842	1.12	1848	1848	1795	2345	1264	1805	1820.44	4.40	-499	1933	1868	1765	1700	1597	1901	1733	24	540	100	1150	1	1	24277540	438	-150.50	3.05	12	0.02	-12.00	593.00	2095	20250402	-13.79	810	20250324	122.96	2095	-13.79	20250402	810	122.96	20250324	2095	-13.79	20250402	810	122.96	20250324	0.00	Y	001000	100	24 억	1067850	N	N	2612	N	00	N
82	20250415	160112	54	100.00	KOSDAQ		N	N	N	N	N	1805	103	2	6.05	750202723	424764	123.75	1700	1830	1662	2210	1192	1702	1766.16	4.29	26018	1832	1766	1724	1658	1616	1746	1638	24	508	100	1080	1	1	24277540	438	-150.42	3.04	12	1.75	-12.00	593.00	2095	20250402	-13.84	810	20250324	122.84	2095	-13.84	20250402	810	122.84	20250324	2095	-13.84	20250402	810	122.84	20250324	0.00	Y	001000	100	24 억	1041831	N	N	2612	N	01	N
83	20250415	150113	54	100.00	KOSDAQ		N	N	N	N	N	1786	84	2	4.94	677510585	384295	111.96	1700	1830	1662	2210	1192	1702	1763.00	4.29	17969	1832	1766	1724	1658	1616	1746	1638	24	508	100	1080	1	1	24277540	434	-148.83	3.01	12	1.58	-12.00	593.00	2095	20250402	-14.75	810	20250324	120.49	2095	-14.75	20250402	810	120.49	20250324	2095	-14.75	20250402	810	120.49	20250324	0.00	Y	001000	100	24 억	1041831	N	N	9737	N	01	N
84	20250415	140113	54	100.00	KOSDAQ		N	N	N	N	N	1776	74	2	4.35	575203101	326284	95.06	1700	1830	1662	2210	1192	1702	1762.89	4.29	5741	1832	1766	1724	1658	1616	1746	1638	24	508	100	1080	1	1	24277540	431	-148.00	2.99	12	1.34	-12.00	593.00	2095	20250402	-15.23	810	20250324	119.26	2095	-15.23	20250402	810	119.26	20250324	2095	-15.23	20250402	810	119.26	20250324	0.00	Y	001000	100	24 억	1041831	N	N	9737	N	01	N
85	20250415	130113	54	100.00	KOSDAQ		N	N	N	N	N	1776	74	2	4.35	540253794	306580	89.32	1700	1830	1662	2210	1192	1702	1762.20	4.29	207	1832	1766	1724	1658	1616	1746	1638	24	508	100	1080	1	1	24277540	431	-148.00	2.99	12	1.26	-12.00	593.00	2095	20250402	-15.23	810	20250324	119.26	2095	-15.23	20250402	810	119.26	20250324	2095	-15.23	20250402	810	119.26	20250324	0.00	Y	001000	100	24 억	1041831	N	N	9737	N	01	N
86	20250415	120113	54	100.00	KOSDAQ		N	N	N	N	N	1772	70	2	4.11	500195733	283990	82.74	1700	1830	1662	2210	1192	1702	1761.31	4.29	-872	1832	1766	1724	1658	1616	1746	1638	24	508	100	1080	1	1	24277540	430	-147.67	2.99	12	1.17	-12.00	593.00	2095	20250402	-15.42	810	20250324	118.77	2095	-15.42	20250402	810	118.77	20250324	2095	-15.42	20250402	810	118.77	20250324	0.00	Y	001000	100	24 억	1041831	N	N	9737	N	01	N
87	20250415	110113	54	100.00	KOSDAQ		N	N	N	N	N	1758	56	2	3.29	477920622	271378	79.06	1700	1830	1662	2210	1192	1702	1761.09	4.29	-7298	1832	1766	1724	1658	1616	1746	1638	24	508	100	1080	1	1	24277540	427	-146.50	2.96	12	1.12	-12.00	593.00	2095	20250402	-16.09	810	20250324	117.04	2095	-16.09	20250402	810	117.04	20250324	2095	-16.09	20250402	810	117.04	20250324	0.00	Y	001000	100	24 억	1041831	N	N	9737	N	01	N
88	20250415	100113	54	100.00	KOSDAQ		N	N	N	N	N	1775	73	2	4.29	426580351	242191	70.56	1700	1830	1662	2210	1192	1702	1761.34	4.29	-13546	1832	1766	1724	1658	1616	1746	1638	24	508	100	1080	1	1	24277540	431	-147.92	2.99	12	1.00	-12.00	593.00	2095	20250402	-15.27	810	20250324	119.14	2095	-15.27	20250402	810	119.14	20250324	2095	-15.27	20250402	810	119.14	20250324	0.00	Y	001000	100	24 억	1041831	N	N	9737	N	01	N
89	20250415	090113	54	100.00	KOSDAQ		N	N	N	N	N	1699	-3	5	-0.18	7721152	4542	1.32	1700	1700	1685	2210	1192	1702	1699.94	4.29	-799	1832	1766	1724	1658	1616	1746	1638	24	508	100	1080	1	1	24277540	412	-141.58	2.87	12	0.02	-12.00	593.00	2095	20250402	-18.90	810	20250324	109.75	2095	-18.90	20250402	810	109.75	20250324	2095	-18.90	20250402	810	109.75	20250324	0.00	Y	001000	100	24 억	1041831	N	N	9737	N	01	N
90	20250414	160113	54	100.00	KOSDAQ		N	N	N	N	N	1702	-88	5	-4.92	588260386	341726	14.28	1747	1790	1682	2325	1253	1790	1721.50	4.36	-25152	2276	2032	1846	1602	1416	2155	1725	24	535	100	1140	1	1	24277540	413	-141.83	2.87	12	1.41	-12.00	593.00	2095	20250402	-18.76	810	20250324	110.12	2095	-18.76	20250402	810	110.12	20250324	2095	-18.76	20250402	810	110.12	20250324	0.00	Y	001000	100	24 억	1058146	N	N	9737	N	01	N
91	20250414	150113	54	100.00	KOSDAQ		N	N	N	N	N	1720	-70	5	-3.91	530027366	307675	12.86	1747	1790	1682	2325	1253	1790	1722.69	4.36	-21463	2276	2032	1846	1602	1416	2155	1725	24	535	100	1140	1	1	24277540	418	-143.33	2.90	12	1.27	-12.00	593.00	2095	20250402	-17.90	810	20250324	112.35	2095	-17.90	20250402	810	112.35	20250324	2095	-17.90	20250402	810	112.35	20250324	0.00	Y	001000	100	24 억	1058146	N	N	7783	N	01	N
92	20250414	140113	54	100.00	KOSDAQ		N	N	N	N	N	1702	-88	5	-4.92	438824331	254662	10.64	1747	1790	1682	2325	1253	1790	1723.16	4.36	-13291	2276	2032	1846	1602	1416	2155	1725	24	535	100	1140	1	1	24277540	413	-141.83	2.87	12	1.05	-12.00	593.00	2095	20250402	-18.76	810	20250324	110.12	2095	-18.76	20250402	810	110.12	20250324	2095	-18.76	20250402	810	110.12	20250324	0.00	Y	001000	100	24 억	1058146	N	N	7783	N	01	N
93	20250414	130113	54	100.00	KOSDAQ		N	N	N	N	N	1727	-63	5	-3.52	416234472	241494	10.09	1747	1790	1682	2325	1253	1790	1723.58	4.36	-10029	2276	2032	1846	1602	1416	2155	1725	24	535	100	1140	1	1	24277540	419	-143.92	2.91	12	0.99	-12.00	593.00	2095	20250402	-17.57	810	20250324	113.21	2095	-17.57	20250402	810	113.21	20250324	2095	-17.57	20250402	810	113.21	20250324	0.00	Y	001000	100	24 억	1058146	N	N	7783	N	01	N
94	20250414	120113	54	100.00	KOSDAQ		N	N	N	N	N	1737	-53	5	-2.96	275404414	159639	6.67	1747	1790	1682	2325	1253	1790	1725.17	4.36	-2116	2276	2032	1846	1602	1416	2155	1725	24	535	100	1140	1	1	24277540	422	-144.75	2.93	12	0.66	-12.00	593.00	2095	20250402	-17.09	810	20250324	114.44	2095	-17.09	20250402	810	114.44	20250324	2095	-17.09	20250402	810	114.44	20250324	0.00	Y	001000	100	24 억	1058146	N	N	7783	N	01	N
95	20250414	110113	54	100.00	KOSDAQ		N	N	N	N	N	1718	-72	5	-4.02	231242348	134318	5.61	1747	1790	1682	2325	1253	1790	1721.60	4.36	4467	2276	2032	1846	1602	1416	2155	1725	24	535	100	1140	1	1	24277540	417	-143.17	2.90	12	0.55	-12.00	593.00	2095	20250402	-18.00	810	20250324	112.10	2095	-18.00	20250402	810	112.10	20250324	2095	-18.00	20250402	810	112.10	20250324	0.00	Y	001000	100	24 억	1058146	N	N	7783	N	01	N
96	20250414	100113	54	100.00	KOSDAQ		N	N	N	N	N	1723	-67	5	-3.74	189709772	110214	4.61	1747	1790	1682	2325	1253	1790	1721.28	4.36	3376	2276	2032	1846	1602	1416	2155	1725	24	535	100	1140	1	1	24277540	418	-143.58	2.91	12	0.45	-12.00	593.00	2095	20250402	-17.76	810	20250324	112.72	2095	-17.76	20250402	810	112.72	20250324	2095	-17.76	20250402	810	112.72	20250324	0.00	Y	001000	100	24 억	1058146	N	N	7783	N	01	N
97	20250414	090113	54	100.00	KOSDAQ		N	N	N	N	N	1790	0	3	0.00	22699445	12955	0.54	1747	1790	1747	2325	1253	1790	1752.17	4.36	-74	2276	2032	1846	1602	1416	2155	1725	24	535	100	1140	1	1	24277540	435	-149.17	3.02	12	0.05	-12.00	593.00	2095	20250402	-14.56	810	20250324	120.99	2095	-14.56	20250402	810	120.99	20250324	2095	-14.56	20250402	810	120.99	20250324	0.00	Y	001000	100	24 억	1058146	N	N	7783	N	01	N
98	20250411	160113	54	100.00	KOSDAQ		N	N	N	N	N	1790	130	2	7.83	4522867077	2385559	306.63	1660	2090	1660	2155	1162	1660	1895.99	4.32	31719	1776	1718	1622	1564	1468	1747	1593	24	495	100	1060	1	1	24277540	435	-149.17	3.02	12	9.83	-12.00	593.00	2095	20250402	-14.56	810	20250324	120.99	2095	-14.56	20250402	810	120.99	20250324	2095	-14.56	20250402	810	120.99	20250324	0.00	Y	001000	100	24 억	1048910	N	N	7783	N	01	N
99	20250411	150113	54	100.00	KOSDAQ		N	N	N	N	N	1791	131	2	7.89	4436749858	2337121	300.41	1660	2090	1660	2155	1162	1660	1898.38	4.32	41292	1776	1718	1622	1564	1468	1747	1593	24	495	100	1060	1	1	24277540	435	-149.25	3.02	12	9.63	-12.00	593.00	2095	20250402	-14.51	810	20250324	121.11	2095	-14.51	20250402	810	121.11	20250324	2095	-14.51	20250402	810	121.11	20250324	0.00	Y	001000	100	24 억	1048910	N	N	11930	N	01	N
100	20250411	140113	54	100.00	KOSDAQ		N	N	N	N	N	1791	131	2	7.89	4355657620	2291750	294.58	1660	2090	1660	2155	1162	1660	1900.58	4.32	45133	1776	1718	1622	1564	1468	1747	1593	24	495	100	1060	1	1	24277540	435	-149.25	3.02	12	9.44	-12.00	593.00	2095	20250402	-14.51	810	20250324	121.11	2095	-14.51	20250402	810	121.11	20250324	2095	-14.51	20250402	810	121.11	20250324	0.00	Y	001000	100	24 억	1048910	N	N	11930	N	01	N
101	20250411	130113	54	100.00	KOSDAQ		N	N	N	N	N	1810	150	2	9.04	4205739463	2208538	283.88	1660	2090	1660	2155	1162	1660	1904.31	4.32	37834	1776	1718	1622	1564	1468	1747	1593	24	495	100	1060	1	1	24277540	439	-150.83	3.05	12	9.10	-12.00	593.00	2095	20250402	-13.60	810	20250324	123.46	2095	-13.60	20250402	810	123.46	20250324	2095	-13.60	20250402	810	123.46	20250324	0.00	Y	001000	100	24 억	1048910	N	N	11930	N	01	N
102	20250411	120113	54	100.00	KOSDAQ		N	N	N	N	N	1861	201	2	12.11	4114691255	2158819	277.49	1660	2090	1660	2155	1162	1660	1905.99	4.32	34860	1776	1718	1622	1564	1468	1747	1593	24	495	100	1060	1	1	24277540	452	-155.08	3.14	12	8.89	-12.00	593.00	2095	20250402	-11.17	810	20250324	129.75	2095	-11.17	20250402	810	129.75	20250324	2095	-11.17	20250402	810	129.75	20250324	0.00	Y	001000	100	24 억	1048910	N	N	11930	N	01	N
103	20250411	110113	54	100.00	KOSDAQ		N	N	N	N	N	1866	206	2	12.41	3849751964	2018659	259.47	1660	2090	1660	2155	1162	1660	1907.08	4.32	27473	1776	1718	1622	1564	1468	1747	1593	24	495	100	1060	1	1	24277540	453	-155.50	3.15	12	8.31	-12.00	593.00	2095	20250402	-10.93	810	20250324	130.37	2095	-10.93	20250402	810	130.37	20250324	2095	-10.93	20250402	810	130.37	20250324	0.00	Y	001000	100	24 억	1048910	N	N	11930	N	01	N
104	20250411	100112	54	100.00	KOSDAQ		N	N	N	N	N	1934	274	2	16.51	3315489534	1735351	223.06	1660	2090	1660	2155	1162	1660	1910.56	4.32	-17331	1776	1718	1622	1564	1468	1747	1593	24	495	100	1060	1	1	24277540	470	-161.17	3.26	12	7.15	-12.00	593.00	2095	20250402	-7.68	810	20250324	138.77	2095	-7.68	20250402	810	138.77	20250324	2095	-7.68	20250402	810	138.77	20250324	0.00	Y	001000	100	24 억	1048910	N	N	11930	N	01	N
105	20250411	090113	54	100.00	KOSDAQ		N	N	N	N	N	1810	150	2	9.04	35076607	20548	2.64	1660	1810	1660	2155	1162	1660	1707.06	4.32	993	1776	1718	1622	1564	1468	1747	1593	24	495	100	1060	1	1	24277540	439	-150.83	3.05	12	0.08	-12.00	593.00	2095	20250402	-13.60	810	20250324	123.46	2095	-13.60	20250402	810	123.46	20250324	2095	-13.60	20250402	810	123.46	20250324	0.00	Y	001000	100	24 억	1048910	Y	N	11930	N	01	N
106	20250410	160112	57	100.00	KOSDAQ		N	N	N	N	N	1660	-23	5	-1.37	1206333062	752241	15.48	1540	1680	1526	2185	1179	1683	1603.51	4.30	4502	2129	1906	1694	1471	1259	2017	1582	24	502	100	1070	1	1	24277540	403	-138.33	2.80	12	3.10	-12.00	593.00	2095	20250402	-20.76	810	20250324	104.94	2095	-20.76	20250402	810	104.94	20250324	2095	-20.76	20250402	810	104.94	20250324	0.00	Y	001000	100	24 억	1044408	N	N	11930	N	00	N
107	20250410	150112	57	100.00	KOSDAQ		N	N	N	N	N	1605	-78	5	-4.63	1078376509	674405	13.88	1540	1680	1526	2185	1179	1683	1599.00	4.30	-5032	2129	1906	1694	1471	1259	2017	1582	24	502	100	1070	1	1	24277540	390	-133.75	2.71	12	2.78	-12.00	593.00	2095	20250402	-23.39	810	20250324	98.15	2095	-23.39	20250402	810	98.15	20250324	2095	-23.39	20250402	810	98.15	20250324	0.00	Y	001000	100	24 억	1044408	N	N	21666	N	00	N
108	20250410	140113	57	100.00	KOSDAQ		N	N	N	N	N	1594	-89	5	-5.29	1011821631	632841	13.02	1540	1680	1526	2185	1179	1683	1598.86	4.30	-16609	2129	1906	1694	1471	1259	2017	1582	24	502	100	1070	1	1	24277540	387	-132.83	2.69	12	2.61	-12.00	593.00	2095	20250402	-23.91	810	20250324	96.79	2095	-23.91	20250402	810	96.79	20250324	2095	-23.91	20250402	810	96.79	20250324	0.00	Y	001000	100	24 억	1044408	N	N	21666	N	00	N
109	20250410	130113	57	100.00	KOSDAQ		N	N	N	N	N	1604	-79	5	-4.69	960761858	600941	12.37	1540	1680	1526	2185	1179	1683	1598.76	4.30	-21725	2129	1906	1694	1471	1259	2017	1582	24	502	100	1070	1	1	24277540	389	-133.67	2.70	12	2.48	-12.00	593.00	2095	20250402	-23.44	810	20250324	98.02	2095	-23.44	20250402	810	98.02	20250324	2095	-23.44	20250402	810	98.02	20250324	0.00	Y	001000	100	24 억	1044408	N	N	21666	N	00	N
110	20250410	120113	57	100.00	KOSDAQ		N	N	N	N	N	1583	-100	5	-5.94	882653042	551779	11.36	1540	1680	1526	2185	1179	1683	1599.65	4.30	-21286	2129	1906	1694	1471	1259	2017	1582	24	502	100	1070	1	1	24277540	384	-131.92	2.67	12	2.27	-12.00	593.00	2095	20250402	-24.44	810	20250324	95.43	2095	-24.44	20250402	810	95.43	20250324	2095	-24.44	20250402	810	95.43	20250324	0.00	Y	001000	100	24 억	1044408	N	N	21666	N	00	N
111	20250410	110113	57	100.00	KOSDAQ		N	N	N	N	N	1601	-82	5	-4.87	791526449	494668	10.18	1540	1680	1526	2185	1179	1683	1600.12	4.30	-1493	2129	1906	1694	1471	1259	2017	1582	24	502	100	1070	1	1	24277540	389	-133.42	2.70	12	2.04	-12.00	593.00	2095	20250402	-23.58	810	20250324	97.65	2095	-23.58	20250402	810	97.65	20250324	2095	-23.58	20250402	810	97.65	20250324	0.00	Y	001000	100	24 억	1044408	N	N	21666	N	00	N
112	20250410	100113	57	100.00	KOSDAQ		N	N	N	N	N	1608	-75	5	-4.46	690262992	431688	8.88	1540	1680	1526	2185	1179	1683	1598.99	4.30	-710	2129	1906	1694	1471	1259	2017	1582	24	502	100	1070	1	1	24277540	390	-134.00	2.71	12	1.78	-12.00	593.00	2095	20250402	-23.25	810	20250324	98.52	2095	-23.25	20250402	810	98.52	20250324	2095	-23.25	20250402	810	98.52	20250324	0.00	Y	001000	100	24 억	1044408	N	N	21666	N	00	N
113	20250410	090113	57	100.00	KOSDAQ		N	N	N	N	N	1528	-155	5	-9.21	108434728	70478	1.45	1540	1573	1526	2185	1179	1683	1538.56	4.30	15018	2129	1906	1694	1471	1259	2017	1582	24	502	100	1070	1	1	24277540	371	-127.33	2.58	12	0.29	-12.00	593.00	2095	20250402	-27.06	810	20250324	88.64	2095	-27.06	20250402	810	88.64	20250324	2095	-27.06	20250402	810	88.64	20250324	0.00	Y	001000	100	24 억	1044408	N	N	21666	N	00	N
114	20250409	160113	57	100.00	KOSDAQ		N	N	N	N	N	1683	201	2	13.56	8578273624	4810023	859.75	1565	1917	1482	1926	1038	1482	1783.45	4.32	-4248	1703	1592	1485	1374	1267	1648	1430	24	444	100	940	1	1	24277540	409	-140.25	2.84	12	19.81	-12.00	593.00	2095	20250402	-19.67	810	20250324	107.78	2095	-19.67	20250402	810	107.78	20250324	2095	-19.67	20250402	810	107.78	20250324	0.00	Y	001000	100	24 억	1048003	N	N	21666	N	00	N
115	20250409	150113	57	100.00	KOSDAQ		N	N	N	N	N	1818	336	2	22.67	7943154315	4444507	794.42	1565	1917	1482	1926	1038	1482	1787.18	4.32	-44521	1703	1592	1485	1374	1267	1648	1430	24	444	100	940	1	1	24277540	441	-151.50	3.07	12	18.31	-12.00	593.00	2095	20250402	-13.22	810	20250324	124.44	2095	-13.22	20250402	810	124.44	20250324	2095	-13.22	20250402	810	124.44	20250324	0.00	Y	001000	100	24 억	1048003	N	N	5471	N	00	N
116	20250409	140113	57	100.00	KOSDAQ		N	N	N	N	N	1846	364	2	24.56	6923960840	3891896	695.64	1565	1917	1482	1926	1038	1482	1779.07	4.32	-24670	1703	1592	1485	1374	1267	1648	1430	24	444	100	940	1	1	24277540	448	-153.83	3.11	12	16.03	-12.00	593.00	2095	20250402	-11.89	810	20250324	127.90	2095	-11.89	20250402	810	127.90	20250324	2095	-11.89	20250402	810	127.90	20250324	0.00	Y	001000	100	24 억	1048003	N	N	5471	N	00	N
117	20250409	130112	57	100.00	KOSDAQ		N	N	N	N	N	1876	394	2	26.59	5482355011	3113480	556.51	1565	1917	1482	1926	1038	1482	1760.84	4.32	-53991	1703	1592	1485	1374	1267	1648	1430	24	444	100	940	1	1	24277540	455	-156.33	3.16	12	12.82	-12.00	593.00	2095	20250402	-10.45	810	20250324	131.60	2095	-10.45	20250402	810	131.60	20250324	2095	-10.45	20250402	810	131.60	20250324	0.00	Y	001000	100	24 억	1048003	N	N	5471	N	00	N
118	20250409	120112	57	100.00	KOSDAQ		N	N	N	N	N	1664	182	2	12.28	4347506245	2478493	443.01	1565	1917	1482	1926	1038	1482	1754.09	4.32	-20574	1703	1592	1485	1374	1267	1648	1430	24	444	100	940	1	1	24277540	404	-138.67	2.81	12	10.21	-12.00	593.00	2095	20250402	-20.57	810	20250324	105.43	2095	-20.57	20250402	810	105.43	20250324	2095	-20.57	20250402	810	105.43	20250324	0.00	Y	001000	100	24 억	1048003	N	N	5471	N	00	N
119	20250409	110113	57	100.00	KOSDAQ		N	N	N	N	N	1674	192	2	12.96	4097779519	2327636	416.04	1565	1917	1482	1926	1038	1482	1760.49	4.32	-31045	1703	1592	1485	1374	1267	1648	1430	24	444	100	940	1	1	24277540	406	-139.50	2.82	12	9.59	-12.00	593.00	2095	20250402	-20.10	810	20250324	106.67	2095	-20.10	20250402	810	106.67	20250324	2095	-20.10	20250402	810	106.67	20250324	0.00	Y	001000	100	24 억	1048003	N	N	5471	N	00	N
120	20250409	100112	57	100.00	KOSDAQ		N	N	N	N	N	1827	345	2	23.28	3147264693	1776601	317.55	1565	1917	1482	1926	1038	1482	1771.51	4.32	-37264	1703	1592	1485	1374	1267	1648	1430	24	444	100	940	1	1	24277540	444	-152.25	3.08	12	7.32	-12.00	593.00	2095	20250402	-12.79	810	20250324	125.56	2095	-12.79	20250402	810	125.56	20250324	2095	-12.79	20250402	810	125.56	20250324	0.00	Y	001000	100	24 억	1048003	N	N	5471	N	00	N
121	20250409	090113	57	100.00	KOSDAQ		N	N	N	N	N	1549	67	2	4.52	31567823	20290	3.63	1565	1565	1523	1926	1038	1482	1555.83	4.32	-8338	1703	1592	1485	1374	1267	1648	1430	24	444	100	940	1	1	24277540	376	-129.08	2.61	12	0.08	-12.00	593.00	2095	20250402	-26.06	810	20250324	91.23	2095	-26.06	20250402	810	91.23	20250324	2095	-26.06	20250402	810	91.23	20250324	0.00	Y	001000	100	24 억	1048003	N	N	5471	N	00	N
122	20250408	160113	57	100.00	KOSDAQ		N	N	N	N	N	1482	-8	5	-0.54	831944150	556320	74.91	1460	1596	1378	1937	1043	1490	1495.60	4.21	25032	1723	1606	1548	1431	1373	1577	1402	24	447	100	950	1	1	24277540	360	-123.50	2.50	12	2.29	-12.00	593.00	2095	20250402	-29.26	810	20250324	82.96	2095	-29.26	20250402	810	82.96	20250324	2095	-29.26	20250402	810	82.96	20250324	0.00	Y	001000	100	24 억	1022948	N	N	5471	N	00	N
123	20250408	150113	57	100.00	KOSDAQ		N	N	N	N	N	1494	4	2	0.27	786404568	525542	70.77	1460	1596	1378	1937	1043	1490	1496.37	4.21	25805	1723	1606	1548	1431	1373	1577	1402	24	447	100	950	1	1	24277540	363	-124.50	2.52	12	2.16	-12.00	593.00	2095	20250402	-28.69	810	20250324	84.44	2095	-28.69	20250402	810	84.44	20250324	2095	-28.69	20250402	810	84.44	20250324	0.00	Y	001000	100	24 억	1022948	N	N	20789	N	00	N
124	20250408	140112	57	100.00	KOSDAQ		N	N	N	N	N	1477	-13	5	-0.87	677992540	452408	60.92	1460	1596	1378	1937	1043	1490	1498.64	4.21	37433	1723	1606	1548	1431	1373	1577	1402	24	447	100	950	1	1	24277540	359	-123.08	2.49	12	1.86	-12.00	593.00	2095	20250402	-29.50	810	20250324	82.35	2095	-29.50	20250402	810	82.35	20250324	2095	-29.50	20250402	810	82.35	20250324	0.00	Y	001000	100	24 억	1022948	N	N	20789	N	00	N
125	20250408	130113	57	100.00	KOSDAQ		N	N	N	N	N	1492	2	2	0.13	628430481	419398	56.47	1460	1596	1378	1937	1043	1490	1498.42	4.21	41783	1723	1606	1548	1431	1373	1577	1402	24	447	100	950	1	1	24277540	362	-124.33	2.52	12	1.73	-12.00	593.00	2095	20250402	-28.78	810	20250324	84.20	2095	-28.78	20250402	810	84.20	20250324	2095	-28.78	20250402	810	84.20	20250324	0.00	Y	001000	100	24 억	1022948	N	N	20789	N	00	N
126	20250408	120113	57	100.00	KOSDAQ		N	N	N	N	N	1500	10	2	0.67	564728610	376902	50.75	1460	1596	1378	1937	1043	1490	1498.35	4.21	20015	1723	1606	1548	1431	1373	1577	1402	24	447	100	950	1	1	24277540	364	-125.00	2.53	12	1.55	-12.00	593.00	2095	20250402	-28.40	810	20250324	85.19	2095	-28.40	20250402	810	85.19	20250324	2095	-28.40	20250402	810	85.19	20250324	0.00	Y	001000	100	24 억	1022948	N	N	20789	N	00	N
127	20250408	110112	57	100.00	KOSDAQ		N	N	N	N	N	1509	19	2	1.28	514077389	343046	46.19	1460	1596	1378	1937	1043	1490	1498.57	4.21	22011	1723	1606	1548	1431	1373	1577	1402	24	447	100	950	1	1	24277540	366	-125.75	2.54	12	1.41	-12.00	593.00	2095	20250402	-27.97	810	20250324	86.30	2095	-27.97	20250402	810	86.30	20250324	2095	-27.97	20250402	810	86.30	20250324	0.00	Y	001000	100	24 억	1022948	N	N	20789	N	00	N
128	20250408	100112	57	100.00	KOSDAQ		N	N	N	N	N	1506	16	2	1.07	303740978	207526	27.94	1460	1536	1378	1937	1043	1490	1463.59	4.21	29789	1723	1606	1548	1431	1373	1577	1402	24	447	100	950	1	1	24277540	366	-125.50	2.54	12	0.85	-12.00	593.00	2095	20250402	-28.11	810	20250324	85.93	2095	-28.11	20250402	810	85.93	20250324	2095	-28.11	20250402	810	85.93	20250324	0.00	Y	001000	100	24 억	1022948	N	N	20789	N	00	N
129	20250408	090113	57	100.00	KOSDAQ		N	N	N	N	N	1467	-23	5	-1.54	65203278	44566	6.00	1460	1490	1460	1937	1043	1490	1462.90	4.21	6788	1723	1606	1548	1431	1373	1577	1402	24	447	100	950	1	1	24277540	356	-122.25	2.47	12	0.18	-12.00	593.00	2095	20250402	-29.98	810	20250324	81.11	2095	-29.98	20250402	810	81.11	20250324	2095	-29.98	20250402	810	81.11	20250324	0.00	Y	001000	100	24 억	1022948	N	N	20789	N	00	N
130	20250407	160112	57	100.00	KOSDAQ		N	N	N	N	N	1490	10	2	0.68	1163336632	735323	90.46	1626	1665	1490	1924	1036	1480	1582.08	4.29	-19562	1954	1717	1555	1318	1156	1636	1237	24	444	100	940	1	1	24277540	362	-124.17	2.51	12	3.03	-12.00	593.00	2095	20250402	-28.88	810	20250324	83.95	2095	-28.88	20250402	810	83.95	20250324	2095	-28.88	20250402	810	83.95	20250324	0.00	Y	001000	100	24 억	1041606	N	N	20789	N	00	N
131	20250407	150113	57	100.00	KOSDAQ		N	N	N	N	N	1502	22	2	1.49	1120667685	706728	86.94	1626	1665	1490	1924	1036	1480	1585.71	4.29	-13421	1954	1717	1555	1318	1156	1636	1237	24	444	100	940	1	1	24277540	365	-125.17	2.53	12	2.91	-12.00	593.00	2095	20250402	-28.31	810	20250324	85.43	2095	-28.31	20250402	810	85.43	20250324	2095	-28.31	20250402	810	85.43	20250324	0.00	Y	001000	100	24 억	1041606	N	N	1830	N	00	N
132	20250407	140113	57	100.00	KOSDAQ		N	N	N	N	N	1556	76	2	5.14	1045271406	656924	80.81	1626	1665	1490	1924	1036	1480	1591.16	4.29	-6617	1954	1717	1555	1318	1156	1636	1237	24	444	100	940	1	1	24277540	378	-129.67	2.62	12	2.71	-12.00	593.00	2095	20250402	-25.73	810	20250324	92.10	2095	-25.73	20250402	810	92.10	20250324	2095	-25.73	20250402	810	92.10	20250324	0.00	Y	001000	100	24 억	1041606	N	N	1830	N	00	N
133	20250407	130112	57	100.00	KOSDAQ		N	N	N	N	N	1511	31	2	2.09	956306293	599634	73.77	1626	1665	1490	1924	1036	1480	1594.82	4.29	-7572	1954	1717	1555	1318	1156	1636	1237	24	444	100	940	1	1	24277540	367	-125.92	2.55	12	2.47	-12.00	593.00	2095	20250402	-27.88	810	20250324	86.54	2095	-27.88	20250402	810	86.54	20250324	2095	-27.88	20250402	810	86.54	20250324	0.00	Y	001000	100	24 억	1041606	N	N	1830	N	00	N
134	20250407	120112	57	100.00	KOSDAQ		N	N	N	N	N	1536	56	2	3.78	890126899	555806	68.37	1626	1665	1520	1924	1036	1480	1601.51	4.29	-14046	1954	1717	1555	1318	1156	1636	1237	24	444	100	940	1	1	24277540	373	-128.00	2.59	12	2.29	-12.00	593.00	2095	20250402	-26.68	810	20250324	89.63	2095	-26.68	20250402	810	89.63	20250324	2095	-26.68	20250402	810	89.63	20250324	0.00	Y	001000	100	24 억	1041606	N	N	1830	N	00	N
135	20250407	110112	57	100.00	KOSDAQ		N	N	N	N	N	1545	65	2	4.39	839059380	522669	64.30	1626	1665	1530	1924	1036	1480	1605.34	4.29	-15393	1954	1717	1555	1318	1156	1636	1237	24	444	100	940	1	1	24277540	375	-128.75	2.61	12	2.15	-12.00	593.00	2095	20250402	-26.25	810	20250324	90.74	2095	-26.25	20250402	810	90.74	20250324	2095	-26.25	20250402	810	90.74	20250324	0.00	Y	001000	100	24 억	1041606	N	N	1830	N	00	N
136	20250407	100112	57	100.00	KOSDAQ		N	N	N	N	N	1591	111	2	7.50	717984681	446288	54.90	1626	1665	1540	1924	1036	1480	1608.79	4.29	-9997	1954	1717	1555	1318	1156	1636	1237	24	444	100	940	1	1	24277540	386	-132.58	2.68	12	1.84	-12.00	593.00	2095	20250402	-24.06	810	20250324	96.42	2095	-24.06	20250402	810	96.42	20250324	2095	-24.06	20250402	810	96.42	20250324	0.00	Y	001000	100	24 억	1041606	N	N	1830	N	00	N
137	20250407	090112	57	100.00	KOSDAQ		N	N	N	N	N	1480	0	3	0.00	0	0	0.00	0	0	0	1924	1036	1480	0.00	4.29	0	1954	1717	1555	1318	1156	1636	1237	24	444	100	940	1	1	24277540	359	-123.33	2.50	12	0.00	-12.00	593.00	2095	20250402	-29.36	810	20250324	82.72	2095	-29.36	20250402	810	82.72	20250324	2095	-29.36	20250402	810	82.72	20250324	0.00	Y	001000	100	24 억	1041606	Y	N	1830	N	00	N
138	20250404	160112	57	100.00	KOSDAQ		N	N	N	N	N	1480	-138	5	-8.53	1277801834	803835	32.48	1780	1792	1393	2100	1133	1618	1589.63	4.35	14637	2076	1846	1711	1481	1346	1779	1414	24	482	100	1030	1	1	24277540	359	-123.33	2.50	12	3.31	-12.00	593.00	2095	20250402	-29.36	810	20250324	82.72	2095	-29.36	20250402	810	82.72	20250324	2095	-29.36	20250402	810	82.72	20250324	0.00	Y	001000	100	24 억	1056418	N	N	1830	N	00	N
139	20250404	150113	57	100.00	KOSDAQ		N	N	N	N	N	1492	-126	5	-7.79	1240910976	779037	31.48	1780	1792	1393	2100	1133	1618	1592.87	4.35	14541	2076	1846	1711	1481	1346	1779	1414	24	482	100	1030	1	1	24277540	362	-124.33	2.52	12	3.21	-12.00	593.00	2095	20250402	-28.78	810	20250324	84.20	2095	-28.78	20250402	810	84.20	20250324	2095	-28.78	20250402	810	84.20	20250324	0.00	Y	001000	100	24 억	1056418	N	N	0	N	00	N
140	20250404	140113	57	100.00	KOSDAQ		N	N	N	N	N	1535	-83	5	-5.13	1193385870	747459	30.20	1780	1792	1393	2100	1133	1618	1596.59	4.35	15471	2076	1846	1711	1481	1346	1779	1414	24	482	100	1030	1	1	24277540	373	-127.92	2.59	12	3.08	-12.00	593.00	2095	20250402	-26.73	810	20250324	89.51	2095	-26.73	20250402	810	89.51	20250324	2095	-26.73	20250402	810	89.51	20250324	0.00	Y	001000	100	24 억	1056418	N	N	0	N	00	N
141	20250404	130113	57	100.00	KOSDAQ		N	N	N	N	N	1544	-74	5	-4.57	1137644210	710366	28.70	1780	1792	1393	2100	1133	1618	1601.49	4.35	19482	2076	1846	1711	1481	1346	1779	1414	24	482	100	1030	1	1	24277540	375	-128.67	2.60	12	2.93	-12.00	593.00	2095	20250402	-26.30	810	20250324	90.62	2095	-26.30	20250402	810	90.62	20250324	2095	-26.30	20250402	810	90.62	20250324	0.00	Y	001000	100	24 억	1056418	N	N	0	N	00	N
142	20250404	120112	57	100.00	KOSDAQ		N	N	N	N	N	1531	-87	5	-5.38	1077435368	671125	27.12	1780	1792	1393	2100	1133	1618	1605.41	4.35	23097	2076	1846	1711	1481	1346	1779	1414	24	482	100	1030	1	1	24277540	372	-127.58	2.58	12	2.76	-12.00	593.00	2095	20250402	-26.92	810	20250324	89.01	2095	-26.92	20250402	810	89.01	20250324	2095	-26.92	20250402	810	89.01	20250324	0.00	Y	001000	100	24 억	1056418	N	N	0	N	00	N
143	20250404	110112	57	100.00	KOSDAQ		N	N	N	N	N	1603	-15	5	-0.93	728697673	437888	17.69	1780	1792	1583	2100	1133	1618	1664.13	4.35	3674	2076	1846	1711	1481	1346	1779	1414	24	482	100	1030	1	1	24277540	389	-133.58	2.70	12	1.80	-12.00	593.00	2095	20250402	-23.48	810	20250324	97.90	2095	-23.48	20250402	810	97.90	20250324	2095	-23.48	20250402	810	97.90	20250324	0.00	Y	001000	100	24 억	1056418	N	N	0	N	00	N
144	20250404	100112	57	100.00	KOSDAQ		N	N	N	N	N	1622	4	2	0.25	578499076	344266	13.91	1780	1792	1606	2100	1133	1618	1680.40	4.35	1305	2076	1846	1711	1481	1346	1779	1414	24	482	100	1030	1	1	24277540	394	-135.17	2.74	12	1.42	-12.00	593.00	2095	20250402	-22.58	810	20250324	100.25	2095	-22.58	20250402	810	100.25	20250324	2095	-22.58	20250402	810	100.25	20250324	0.00	Y	001000	100	24 억	1056418	N	N	0	N	00	N
145	20250404	090113	57	100.00	KOSDAQ		N	N	N	N	N	1618	0	3	0.00	184452	114	0.00	0	0	0	2100	1133	1618	0.00	4.35	0	2076	1846	1711	1481	1346	1779	1414	24	482	100	1030	1	1	24277540	393	-134.83	2.73	12	0.00	-12.00	593.00	2095	20250402	-22.77	810	20250324	99.75	2095	-22.77	20250402	810	99.75	20250324	2095	-22.77	20250402	810	99.75	20250324	0.00	Y	001000	100	24 억	1056418	Y	N	0	N	00	N
146	20250403	160112	57	100.00	KOSDAQ		N	N	N	N	N	1618	40	2	2.53	4261837683	2446333	59.97	1814	1941	1576	2050	1105	1578	1742.23	4.80	-103619	2281	1929	1743	1391	1205	1836	1298	24	472	100	1000	1	1	24277540	393	-134.83	2.73	12	10.08	-12.00	593.00	2095	20250402	-22.77	810	20250324	99.75	2095	-22.77	20250402	810	99.75	20250324	2095	-22.77	20250402	810	99.75	20250324	0.00	Y	001000	100	24 억	1165168	N	N	22325	N	00	N
147	20250403	150112	57	100.00	KOSDAQ		N	N	N	N	N	1584	6	2	0.38	4160497844	2383643	58.44	1814	1941	1576	2050	1105	1578	1745.44	4.80	-102606	2281	1929	1743	1391	1205	1836	1298	24	472	100	1000	1	1	24277540	385	-132.00	2.67	12	9.82	-12.00	593.00	2095	20250402	-24.39	810	20250324	95.56	2095	-24.39	20250402	810	95.56	20250324	2095	-24.39	20250402	810	95.56	20250324	0.00	Y	001000	100	24 억	1165168	N	N	22325	N	00	N
148	20250403	140112	57	100.00	KOSDAQ		N	N	N	N	N	1651	73	2	4.63	3959597308	2258504	55.37	1814	1941	1633	2050	1105	1578	1753.19	4.80	-100423	2281	1929	1743	1391	1205	1836	1298	24	472	100	1000	1	1	24277540	401	-137.58	2.78	12	9.30	-12.00	593.00	2095	20250402	-21.19	810	20250324	103.83	2095	-21.19	20250402	810	103.83	20250324	2095	-21.19	20250402	810	103.83	20250324	0.00	Y	001000	100	24 억	1165168	N	N	22325	N	00	N
149	20250403	130113	57	100.00	KOSDAQ		N	N	N	N	N	1665	87	2	5.51	3752267435	2134321	52.32	1814	1941	1633	2050	1105	1578	1758.06	4.80	-102409	2281	1929	1743	1391	1205	1836	1298	24	472	100	1000	1	1	24277540	404	-138.75	2.81	12	8.79	-12.00	593.00	2095	20250402	-20.53	810	20250324	105.56	2095	-20.53	20250402	810	105.56	20250324	2095	-20.53	20250402	810	105.56	20250324	0.00	Y	001000	100	24 억	1165168	N	N	22325	N	00	N
150	20250403	120113	57	100.00	KOSDAQ		N	N	N	N	N	1660	82	2	5.20	3613790032	2050421	50.27	1814	1941	1633	2050	1105	1578	1762.46	4.80	-100294	2281	1929	1743	1391	1205	1836	1298	24	472	100	1000	1	1	24277540	403	-138.33	2.80	12	8.45	-12.00	593.00	2095	20250402	-20.76	810	20250324	104.94	2095	-20.76	20250402	810	104.94	20250324	2095	-20.76	20250402	810	104.94	20250324	0.00	Y	001000	100	24 억	1165168	N	N	22325	N	00	N
151	20250403	110112	57	100.00	KOSDAQ		N	N	N	N	N	1700	122	2	7.73	3249200551	1832760	44.93	1814	1941	1633	2050	1105	1578	1772.85	4.80	-90439	2281	1929	1743	1391	1205	1836	1298	24	472	100	1000	1	1	24277540	413	-141.67	2.87	12	7.55	-12.00	593.00	2095	20250402	-18.85	810	20250324	109.88	2095	-18.85	20250402	810	109.88	20250324	2095	-18.85	20250402	810	109.88	20250324	0.00	Y	001000	100	24 억	1165168	N	N	22325	N	00	N
152	20250403	100112	57	100.00	KOSDAQ		N	N	N	N	N	1642	64	2	4.06	1974638160	1106570	27.13	1814	1941	1633	2050	1105	1578	1784.47	4.80	-34088	2281	1929	1743	1391	1205	1836	1298	24	472	100	1000	1	1	24277540	399	-136.83	2.77	12	4.56	-12.00	593.00	2095	20250402	-21.62	810	20250324	102.72	2095	-21.62	20250402	810	102.72	20250324	2095	-21.62	20250402	810	102.72	20250324	0.00	Y	001000	100	24 억	1165168	N	N	22325	N	00	N
153	20250403	090112	57	100.00	KOSDAQ		N	N	N	N	N	1578	0	3	0.00	0	0	0.00	0	0	0	2050	1105	1578	0.00	4.80	0	2281	1929	1743	1391	1205	1836	1298	24	472	100	1000	1	1	24277540	383	-131.50	2.66	12	0.00	-12.00	593.00	2095	20250402	-24.68	810	20250324	94.81	2095	-24.68	20250402	810	94.81	20250324	2095	-24.68	20250402	810	94.81	20250324	0.00	Y	001000	100	24 억	1165168	Y	N	22325	N	00	N
154	20250402	160112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1578	-120	5	-7.07	7514297984	4040419	50.40	1710	2095	1557	2205	1189	1698	1859.94	4.61	46060	2036	1866	1579	1409	1122	1952	1495	24	507	100	1080	1	1	24277540	383	-131.50	2.66	12	16.64	-12.00	593.00	2095	20250402	-24.68	810	20250324	94.81	2095	-24.68	20250402	810	94.81	20250324	2095	-24.68	20250402	810	94.81	20250324	0.00	Y	001000	100	24 억	1118057	N	N	22325	N	01	N
155	20250402	150111	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1650	-48	5	-2.83	7367683856	3949562	49.26	1710	2095	1557	2205	1189	1698	1865.44	4.61	43283	2036	1866	1579	1409	1122	1952	1495	24	507	100	1080	1	1	24277540	401	-137.50	2.78	12	16.27	-12.00	593.00	2095	20250402	-21.24	810	20250324	103.70	2095	-21.24	20250402	810	103.70	20250324	2095	-21.24	20250402	810	103.70	20250324	0.00	Y	001000	100	24 억	1118057	N	N	20000	N	01	N
156	20250402	140112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1557	-141	5	-8.30	6879196021	3651749	45.55	1710	2095	1557	2205	1189	1698	1883.81	4.61	2410	2036	1866	1579	1409	1122	1952	1495	24	507	100	1080	1	1	24277540	378	-129.75	2.63	12	15.04	-12.00	593.00	2095	20250402	-25.68	810	20250324	92.22	2095	-25.68	20250402	810	92.22	20250324	2095	-25.68	20250402	810	92.22	20250324	0.00	Y	001000	100	24 억	1118057	Y	N	20000	N	01	N
157	20250402	130112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1713	15	2	0.88	6445388186	3393010	42.32	1710	2095	1698	2205	1189	1698	1899.61	4.61	-5915	2036	1866	1579	1409	1122	1952	1495	24	507	100	1080	1	1	24277540	416	-142.75	2.89	12	13.98	-12.00	593.00	2095	20250402	-18.23	810	20250324	111.48	2095	-18.23	20250402	810	111.48	20250324	2095	-18.23	20250402	810	111.48	20250324	0.00	Y	001000	100	24 억	1118057	N	N	20000	N	01	N
158	20250402	120112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1746	48	2	2.83	6132966722	3214022	40.09	1710	2095	1698	2205	1189	1698	1908.19	4.61	465	2036	1866	1579	1409	1122	1952	1495	24	507	100	1080	1	1	24277540	424	-145.50	2.94	12	13.24	-12.00	593.00	2095	20250402	-16.66	810	20250324	115.56	2095	-16.66	20250402	810	115.56	20250324	2095	-16.66	20250402	810	115.56	20250324	0.00	Y	001000	100	24 억	1118057	N	N	20000	N	01	N
159	20250402	110112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1792	94	2	5.54	5863812059	3061254	38.18	1710	2095	1698	2205	1189	1698	1915.49	4.61	649	2036	1866	1579	1409	1122	1952	1495	24	507	100	1080	1	1	24277540	435	-149.33	3.02	12	12.61	-12.00	593.00	2095	20250402	-14.46	810	20250324	121.23	2095	-14.46	20250402	810	121.23	20250324	2095	-14.46	20250402	810	121.23	20250324	0.00	Y	001000	100	24 억	1118057	N	N	20000	N	01	N
160	20250402	100111	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1843	145	2	8.54	4966700756	2566531	32.01	1710	2095	1698	2205	1189	1698	1935.18	4.61	-51870	2036	1866	1579	1409	1122	1952	1495	24	507	100	1080	1	1	24277540	447	-153.58	3.11	12	10.57	-12.00	593.00	2095	20250402	-12.03	810	20250324	127.53	2095	-12.03	20250402	810	127.53	20250324	2095	-12.03	20250402	810	127.53	20250324	0.00	Y	001000	100	24 억	1118057	N	N	20000	N	01	N
161	20250402	090112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1761	63	2	3.71	108341985	62490	0.78	1710	1762	1698	2205	1189	1698	1733.75	4.61	1279	2036	1866	1579	1409	1122	1952	1495	24	507	100	1080	1	1	24277540	428	-146.75	2.97	12	0.26	-12.00	593.00	1762	20250402	-0.06	810	20250324	117.41	1762	-0.06	20250402	810	117.41	20250324	1762	-0.06	20250402	810	117.41	20250324	0.00	Y	001000	100	24 억	1118057	N	N	20000	N	01	N
162	20250401	160112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1698	352	2	26.15	12520200201	7979026	185.24	1508	1749	1292	1749	943	1346	1569.70	4.95	-62411	1509	1427	1264	1182	1019	1468	1223	24	403	100	860	1	1	24277540	412	-141.50	2.86	12	32.87	-12.00	593.00	1749	20250401	-2.92	810	20250324	109.63	1749	-2.92	20250401	810	109.63	20250324	1749	-2.92	20250401	810	109.63	20250324	0.00	Y	001000	100	24 억	1201040	N	N	20000	N	01	N
163	20250401	150112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1626	280	2	20.80	11951066687	7642409	177.43	1508	1748	1292	1749	943	1346	1564.36	4.95	-72547	1509	1427	1264	1182	1019	1468	1223	24	403	100	860	1	1	24277540	395	-135.50	2.74	12	31.48	-12.00	593.00	1748	20250401	-6.98	810	20250324	100.74	1748	-6.98	20250401	810	100.74	20250324	1748	-6.98	20250401	810	100.74	20250324	0.00	Y	001000	100	24 억	1201040	N	N	0	N	01	N
164	20250401	140112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1690	344	2	25.56	11438235452	7330932	170.20	1508	1748	1292	1749	943	1346	1560.87	4.95	-110241	1509	1427	1264	1182	1019	1468	1223	24	403	100	860	1	1	24277540	410	-140.83	2.85	12	30.20	-12.00	593.00	1748	20250401	-3.32	810	20250324	108.64	1748	-3.32	20250401	810	108.64	20250324	1748	-3.32	20250401	810	108.64	20250324	0.00	Y	001000	100	24 억	1201040	N	N	0	N	01	N
165	20250401	130112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1692	346	2	25.71	10886573958	7005670	162.65	1508	1748	1292	1749	943	1346	1554.57	4.95	-100017	1509	1427	1264	1182	1019	1468	1223	24	403	100	860	1	1	24277540	411	-141.00	2.85	12	28.86	-12.00	593.00	1748	20250401	-3.20	810	20250324	108.89	1748	-3.20	20250401	810	108.89	20250324	1748	-3.20	20250401	810	108.89	20250324	0.00	Y	001000	100	24 억	1201040	N	N	0	N	01	N
166	20250401	120112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1648	302	2	22.44	10265474632	6639025	154.13	1508	1748	1292	1749	943	1346	1546.85	4.95	-67211	1509	1427	1264	1182	1019	1468	1223	24	403	100	860	1	1	24277540	400	-137.33	2.78	12	27.35	-12.00	593.00	1748	20250401	-5.72	810	20250324	103.46	1748	-5.72	20250401	810	103.46	20250324	1748	-5.72	20250401	810	103.46	20250324	0.00	Y	001000	100	24 억	1201040	N	N	0	N	01	N
167	20250401	110112	54	100.00	KOSDAQ	신고가	N	N	N	N	N	1719	373	2	27.71	9614711614	6237592	144.81	1508	1748	1292	1749	943	1346	1542.05	4.95	-76344	1509	1427	1264	1182	1019	1468	1223	24	403	100	860	1	1	24277540	417	-143.25	2.90	12	25.69	-12.00	593.00	1748	20250401	-1.66	810	20250324	112.22	1748	-1.66	20250401	810	112.22	20250324	1748	-1.66	20250401	810	112.22	20250324	0.00	Y	001000	100	24 억	1201040	N	N	0	N	01	N
168	20250401	100111	54	100.00	KOSDAQ		N	N	N	N	N	1598	252	2	18.72	4795423615	3364743	78.12	1508	1616	1292	1749	943	1346	1425.68	4.95	-70521	1509	1427	1264	1182	1019	1468	1223	24	403	100	860	1	1	24277540	388	-133.17	2.69	12	13.86	-12.00	593.00	1636	20240906	-2.32	810	20250324	97.28	1616	-1.11	20250401	810	97.28	20250324	1636	-2.32	20240906	810	97.28	20250324	0.00	Y	001000	100	24 억	1201040	N	N	0	N	01	N
169	20250401	090112	54	100.00	KOSDAQ		N	N	N	N	N	1346	0	3	0.00	27384370	20345	0.47	0	0	0	1749	943	1346	0.00	4.95	0	1509	1427	1264	1182	1019	1468	1223	24	403	100	860	1	1	24277540	327	-112.17	2.27	12	0.08	-12.00	593.00	1636	20240906	-17.73	810	20250324	66.17	1346	0.00	20250331	810	66.17	20250324	1636	-17.73	20240906	810	66.17	20250324	0.00	Y	001000	100	24 억	1201040	Y	N	0	N	01	N

69 KiB Raw Blame History

69 KiB

Raw Blame History