KissMeData/142760/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20250429	160845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1284	3	2	0.23	36671087	28787	44.11	1281	1313	1270	1665	897	1281	1273.88	0.64	2573	1385	1333	1274	1222	1163	1303	1192	189	384	500	840	1	1	37734811	485	-6.65	1.30	12	0.08	-193.00	989.00	4500	20240502	-71.47	999	20250203	28.53	1574	-18.42	20250320	999	28.53	20250203	4500	-71.47	20240502	999	28.53	20250203	0.45	Y	142760	500	188 억	240283	N	N	7818	N	N
3	20250429	150849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1277	-4	5	-0.31	33947786	26657	40.85	1281	1313	1270	1665	897	1281	1273.50	0.64	2229	1385	1333	1274	1222	1163	1303	1192	189	384	500	840	1	1	37734811	482	-6.62	1.29	12	0.07	-193.00	989.00	4500	20240502	-71.62	999	20250203	27.83	1574	-18.87	20250320	999	27.83	20250203	4500	-71.62	20240502	999	27.83	20250203	0.45	Y	142760	500	188 억	240283	N	N	7818	N	N
4	20250429	140850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1276	-5	5	-0.39	28675025	22521	34.51	1281	1313	1270	1665	897	1281	1273.26	0.64	1074	1385	1333	1274	1222	1163	1303	1192	189	384	500	840	1	1	37734811	481	-6.61	1.29	12	0.06	-193.00	989.00	4500	20240502	-71.64	999	20250203	27.73	1574	-18.93	20250320	999	27.73	20250203	4500	-71.64	20240502	999	27.73	20250203	0.45	Y	142760	500	188 억	240283	N	N	7818	N	N
5	20250429	130849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1299	18	2	1.41	7560978	5923	9.08	1281	1313	1271	1665	897	1281	1276.55	0.64	-979	1385	1333	1274	1222	1163	1303	1192	189	384	500	840	1	1	37734811	490	-6.73	1.31	12	0.02	-193.00	989.00	4500	20240502	-71.13	999	20250203	30.03	1574	-17.47	20250320	999	30.03	20250203	4500	-71.13	20240502	999	30.03	20250203	0.45	Y	142760	500	188 억	240283	N	N	7818	N	N
6	20250429	120852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1290	9	2	0.70	6977544	5472	8.38	1281	1313	1271	1665	897	1281	1275.14	0.64	-874	1385	1333	1274	1222	1163	1303	1192	189	384	500	840	1	1	37734811	487	-6.68	1.30	12	0.01	-193.00	989.00	4500	20240502	-71.33	999	20250203	29.13	1574	-18.04	20250320	999	29.13	20250203	4500	-71.33	20240502	999	29.13	20250203	0.45	Y	142760	500	188 억	240283	N	N	7818	N	N
7	20250429	110850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1271	-10	5	-0.78	4409543	3456	5.30	1281	1313	1271	1665	897	1281	1275.91	0.64	-436	1385	1333	1274	1222	1163	1303	1192	189	384	500	840	1	1	37734811	480	-6.59	1.29	12	0.01	-193.00	989.00	4500	20240502	-71.76	999	20250203	27.23	1574	-19.25	20250320	999	27.23	20250203	4500	-71.76	20240502	999	27.23	20250203	0.45	Y	142760	500	188 억	240283	N	N	7818	N	N
8	20250429	100852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	-1	5	-0.08	1547199	1205	1.85	1281	1313	1280	1665	897	1281	1283.98	0.64	-385	1385	1333	1274	1222	1163	1303	1192	189	384	500	840	1	1	37734811	483	-6.63	1.29	12	0.00	-193.00	989.00	4500	20240502	-71.56	999	20250203	28.13	1574	-18.68	20250320	999	28.13	20250203	4500	-71.56	20240502	999	28.13	20250203	0.45	Y	142760	500	188 억	240283	N	N	7818	N	N
9	20250429	090853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1305	24	2	1.87	52673	41	0.06	1281	1313	1281	1665	897	1281	1284.71	0.64	-36	1385	1333	1274	1222	1163	1303	1192	189	384	500	840	1	1	37734811	492	-6.76	1.32	12	0.00	-193.00	989.00	4500	20240502	-71.00	999	20250203	30.63	1574	-17.09	20250320	999	30.63	20250203	4500	-71.00	20240502	999	30.63	20250203	0.45	Y	142760	500	188 억	240283	N	N	7818	N	N
10	20250428	160844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1281	-20	5	-1.54	83660395	65253	103.92	1301	1326	1215	1691	911	1301	1282.09	0.66	-5353	1360	1330	1315	1285	1270	1323	1278	189	390	500	850	1	1	37734811	483	-6.64	1.30	12	0.17	-193.00	989.00	4500	20240502	-71.53	999	20250203	28.23	1574	-18.61	20250320	999	28.23	20250203	4500	-71.53	20240502	999	28.23	20250203	0.49	Y	142760	500	188 억	248580	N	N	7818	N	N
11	20250428	150848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1286	-15	5	-1.15	81655585	63689	101.43	1301	1326	1215	1691	911	1301	1282.10	0.66	-5247	1360	1330	1315	1285	1270	1323	1278	189	390	500	850	1	1	37734811	485	-6.66	1.30	12	0.17	-193.00	989.00	4500	20240502	-71.42	999	20250203	28.73	1574	-18.30	20250320	999	28.73	20250203	4500	-71.42	20240502	999	28.73	20250203	0.49	Y	142760	500	188 억	248580	N	N	8323	N	N
12	20250428	140848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1293	-8	5	-0.61	57334437	44751	71.27	1301	1326	1215	1691	911	1301	1281.19	0.66	-3886	1360	1330	1315	1285	1270	1323	1278	189	390	500	850	1	1	37734811	488	-6.70	1.31	12	0.12	-193.00	989.00	4500	20240502	-71.27	999	20250203	29.43	1574	-17.85	20250320	999	29.43	20250203	4500	-71.27	20240502	999	29.43	20250203	0.49	Y	142760	500	188 억	248580	N	N	8323	N	N
13	20250428	130848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1295	-6	5	-0.46	53517138	41794	66.56	1301	1326	1215	1691	911	1301	1280.50	0.66	-2908	1360	1330	1315	1285	1270	1323	1278	189	390	500	850	1	1	37734811	489	-6.71	1.31	12	0.11	-193.00	989.00	4500	20240502	-71.22	999	20250203	29.63	1574	-17.73	20250320	999	29.63	20250203	4500	-71.22	20240502	999	29.63	20250203	0.49	Y	142760	500	188 억	248580	N	N	8323	N	N
14	20250428	120845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1300	-1	5	-0.08	50399273	39379	62.71	1301	1326	1215	1691	911	1301	1279.85	0.66	-2533	1360	1330	1315	1285	1270	1323	1278	189	390	500	850	1	1	37734811	491	-6.74	1.31	12	0.10	-193.00	989.00	4500	20240502	-71.11	999	20250203	30.13	1574	-17.41	20250320	999	30.13	20250203	4500	-71.11	20240502	999	30.13	20250203	0.49	Y	142760	500	188 억	248580	N	N	8323	N	N
15	20250428	110846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1281	-20	5	-1.54	45712528	35761	56.95	1301	1326	1215	1691	911	1301	1278.28	0.66	143	1360	1330	1315	1285	1270	1323	1278	189	390	500	850	1	1	37734811	483	-6.64	1.30	12	0.09	-193.00	989.00	4500	20240502	-71.53	999	20250203	28.23	1574	-18.61	20250320	999	28.23	20250203	4500	-71.53	20240502	999	28.23	20250203	0.49	Y	142760	500	188 억	248580	N	N	8323	N	N
16	20250428	100844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1288	-13	5	-1.00	9453239	7278	11.59	1301	1326	1280	1691	911	1301	1298.88	0.66	-630	1360	1330	1315	1285	1270	1323	1278	189	390	500	850	1	1	37734811	486	-6.67	1.30	12	0.02	-193.00	989.00	4500	20240502	-71.38	999	20250203	28.93	1574	-18.17	20250320	999	28.93	20250203	4500	-71.38	20240502	999	28.93	20250203	0.49	Y	142760	500	188 억	248580	N	N	8323	N	N
17	20250428	090847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1326	25	2	1.92	412717	317	0.50	1301	1326	1301	1691	911	1301	1301.95	0.66	-51	1360	1330	1315	1285	1270	1323	1278	189	390	500	850	1	1	37734811	500	-6.87	1.34	12	0.00	-193.00	989.00	4500	20240502	-70.53	999	20250203	32.73	1574	-15.76	20250320	999	32.73	20250203	4500	-70.53	20240502	999	32.73	20250203	0.49	Y	142760	500	188 억	248580	N	N	8323	N	N
18	20250425	160843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1301	-29	5	-2.18	80931745	61689	97.79	1330	1345	1300	1729	931	1330	1311.93	0.74	2747	1395	1362	1346	1313	1297	1354	1305	189	399	500	870	1	1	37734811	491	-6.74	1.32	12	0.16	-193.00	989.00	4500	20240502	-71.09	999	20250203	30.23	1574	-17.34	20250320	999	30.23	20250203	4500	-71.09	20240502	999	30.23	20250203	0.50	Y	142760	500	188 억	279720	N	N	8323	N	N
19	20250425	150849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	-23	5	-1.73	74059944	56430	89.45	1330	1345	1300	1729	931	1330	1312.42	0.74	5927	1395	1362	1346	1313	1297	1354	1305	189	399	500	870	1	1	37734811	493	-6.77	1.32	12	0.15	-193.00	989.00	4500	20240502	-70.96	999	20250203	30.83	1574	-16.96	20250320	999	30.83	20250203	4500	-70.96	20240502	999	30.83	20250203	0.50	Y	142760	500	188 억	279720	N	N	9180	N	N
20	20250425	140848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1312	-18	5	-1.35	71567128	54527	86.44	1330	1345	1300	1729	931	1330	1312.51	0.74	5684	1395	1362	1346	1313	1297	1354	1305	189	399	500	870	1	1	37734811	495	-6.80	1.33	12	0.14	-193.00	989.00	4500	20240502	-70.84	999	20250203	31.33	1574	-16.65	20250320	999	31.33	20250203	4500	-70.84	20240502	999	31.33	20250203	0.50	Y	142760	500	188 억	279720	N	N	9180	N	N
21	20250425	130849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1324	-6	5	-0.45	59472169	45307	71.82	1330	1345	1300	1729	931	1330	1312.65	0.74	5932	1395	1362	1346	1313	1297	1354	1305	189	399	500	870	1	1	37734811	500	-6.86	1.34	12	0.12	-193.00	989.00	4500	20240502	-70.58	999	20250203	32.53	1574	-15.88	20250320	999	32.53	20250203	4500	-70.58	20240502	999	32.53	20250203	0.50	Y	142760	500	188 억	279720	N	N	9180	N	N
22	20250425	120846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1314	-16	5	-1.20	55030655	41932	66.47	1330	1345	1300	1729	931	1330	1312.38	0.74	4447	1395	1362	1346	1313	1297	1354	1305	189	399	500	870	1	1	37734811	496	-6.81	1.33	12	0.11	-193.00	989.00	4500	20240502	-70.80	999	20250203	31.53	1574	-16.52	20250320	999	31.53	20250203	4500	-70.80	20240502	999	31.53	20250203	0.50	Y	142760	500	188 억	279720	N	N	9180	N	N
23	20250425	110847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1313	-17	5	-1.28	48684804	37108	58.82	1330	1345	1300	1729	931	1330	1311.98	0.74	5862	1395	1362	1346	1313	1297	1354	1305	189	399	500	870	1	1	37734811	495	-6.80	1.33	12	0.10	-193.00	989.00	4500	20240502	-70.82	999	20250203	31.43	1574	-16.58	20250320	999	31.43	20250203	4500	-70.82	20240502	999	31.43	20250203	0.50	Y	142760	500	188 억	279720	N	N	9180	N	N
24	20250425	100846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1316	-14	5	-1.05	32682019	24884	39.45	1330	1345	1300	1729	931	1330	1313.37	0.74	8521	1395	1362	1346	1313	1297	1354	1305	189	399	500	870	1	1	37734811	497	-6.82	1.33	12	0.07	-193.00	989.00	4500	20240502	-70.76	999	20250203	31.73	1574	-16.39	20250320	999	31.73	20250203	4500	-70.76	20240502	999	31.73	20250203	0.50	Y	142760	500	188 억	279720	N	N	9180	N	N
25	20250425	090850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1316	-14	5	-1.05	2354679	1785	2.83	1330	1330	1316	1729	931	1330	1319.15	0.74	-550	1395	1362	1346	1313	1297	1354	1305	189	399	500	870	1	1	37734811	497	-6.82	1.33	12	0.00	-193.00	989.00	4500	20240502	-70.76	999	20250203	31.73	1574	-16.39	20250320	999	31.73	20250203	4500	-70.76	20240502	999	31.73	20250203	0.50	Y	142760	500	188 억	279720	N	N	9180	N	N
26	20250424	160834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1330	-1	5	-0.08	84509786	63083	144.52	1365	1379	1330	1730	932	1331	1339.69	0.82	-8022	1361	1345	1330	1314	1299	1338	1307	189	399	500	870	1	1	37734811	502	-6.89	1.34	12	0.17	-193.00	989.00	4500	20240502	-70.44	999	20250203	33.13	1574	-15.50	20250320	999	33.13	20250203	4500	-70.44	20240502	999	33.13	20250203	0.57	Y	142760	500	188 억	309978	N	N	9180	N	N
27	20250424	150844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1338	7	2	0.53	82267238	61397	140.66	1365	1379	1330	1730	932	1331	1339.92	0.82	-6708	1361	1345	1330	1314	1299	1338	1307	189	399	500	870	1	1	37734811	505	-6.93	1.35	12	0.16	-193.00	989.00	4500	20240502	-70.27	999	20250203	33.93	1574	-14.99	20250320	999	33.93	20250203	4500	-70.27	20240502	999	33.93	20250203	0.57	Y	142760	500	188 억	309978	N	N	4792	N	N
28	20250424	140845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	1	2	0.08	52293877	38904	89.13	1365	1379	1330	1730	932	1331	1344.18	0.82	-6442	1361	1345	1330	1314	1299	1338	1307	189	399	500	870	1	1	37734811	503	-6.90	1.35	12	0.10	-193.00	989.00	4500	20240502	-70.40	999	20250203	33.33	1574	-15.37	20250320	999	33.33	20250203	4500	-70.40	20240502	999	33.33	20250203	0.57	Y	142760	500	188 억	309978	N	N	4792	N	N
29	20250424	130844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	1	2	0.08	51413444	38243	87.61	1365	1379	1330	1730	932	1331	1344.39	0.82	-6007	1361	1345	1330	1314	1299	1338	1307	189	399	500	870	1	1	37734811	503	-6.90	1.35	12	0.10	-193.00	989.00	4500	20240502	-70.40	999	20250203	33.33	1574	-15.37	20250320	999	33.33	20250203	4500	-70.40	20240502	999	33.33	20250203	0.57	Y	142760	500	188 억	309978	N	N	4792	N	N
30	20250424	120842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	1	2	0.08	38651013	28649	65.63	1365	1379	1330	1730	932	1331	1349.12	0.82	-7067	1361	1345	1330	1314	1299	1338	1307	189	399	500	870	1	1	37734811	503	-6.90	1.35	12	0.08	-193.00	989.00	4500	20240502	-70.40	999	20250203	33.33	1574	-15.37	20250320	999	33.33	20250203	4500	-70.40	20240502	999	33.33	20250203	0.57	Y	142760	500	188 억	309978	N	N	4792	N	N
31	20250424	110843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1331	0	3	0.00	36916324	27346	62.65	1365	1379	1331	1730	932	1331	1349.97	0.82	-6860	1361	1345	1330	1314	1299	1338	1307	189	399	500	870	1	1	37734811	502	-6.90	1.35	12	0.07	-193.00	989.00	4500	20240502	-70.42	999	20250203	33.23	1574	-15.44	20250320	999	33.23	20250203	4500	-70.42	20240502	999	33.23	20250203	0.57	Y	142760	500	188 억	309978	N	N	4792	N	N
32	20250424	100842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1339	8	2	0.60	24761616	18238	41.78	1365	1379	1337	1730	932	1331	1357.69	0.82	-9915	1361	1345	1330	1314	1299	1338	1307	189	399	500	870	1	1	37734811	505	-6.94	1.35	12	0.05	-193.00	989.00	4500	20240502	-70.24	999	20250203	34.03	1574	-14.93	20250320	999	34.03	20250203	4500	-70.24	20240502	999	34.03	20250203	0.57	Y	142760	500	188 억	309978	N	N	4792	N	N
33	20250424	090848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1350	19	2	1.43	15137881	11061	25.34	1365	1379	1350	1730	932	1331	1368.58	0.82	-6480	1361	1345	1330	1314	1299	1338	1307	189	399	500	870	1	1	37734811	509	-6.99	1.37	12	0.03	-193.00	989.00	4500	20240502	-70.00	999	20250203	35.14	1574	-14.23	20250320	999	35.14	20250203	4500	-70.00	20240502	999	35.14	20250203	0.57	Y	142760	500	188 억	309978	N	N	4792	N	N
34	20250423	160827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1331	-11	5	-0.82	57098955	42933	49.17	1342	1346	1315	1744	940	1342	1329.95	0.80	2949	1406	1374	1342	1310	1278	1358	1294	189	402	500	880	1	1	37734811	502	-6.90	1.35	12	0.11	-193.00	989.00	4500	20240502	-70.42	999	20250203	33.23	1574	-15.44	20250320	999	33.23	20250203	4500	-70.42	20240502	999	33.23	20250203	0.57	Y	142760	500	188 억	300980	N	N	4792	N	N
35	20250423	150842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1322	-20	5	-1.49	48231532	36214	41.47	1342	1346	1315	1744	940	1342	1331.85	0.80	7236	1406	1374	1342	1310	1278	1358	1294	189	402	500	880	1	1	37734811	499	-6.85	1.34	12	0.10	-193.00	989.00	4500	20240502	-70.62	999	20250203	32.33	1574	-16.01	20250320	999	32.33	20250203	4500	-70.62	20240502	999	32.33	20250203	0.57	Y	142760	500	188 억	300980	N	N	6696	N	N
36	20250423	140841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1328	-14	5	-1.04	44660209	33531	38.40	1342	1346	1315	1744	940	1342	1331.91	0.80	6699	1406	1374	1342	1310	1278	1358	1294	189	402	500	880	1	1	37734811	501	-6.88	1.34	12	0.09	-193.00	989.00	4500	20240502	-70.49	999	20250203	32.93	1574	-15.63	20250320	999	32.93	20250203	4500	-70.49	20240502	999	32.93	20250203	0.57	Y	142760	500	188 억	300980	N	N	6696	N	N
37	20250423	130840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1334	-8	5	-0.60	36304980	27224	31.18	1342	1346	1328	1744	940	1342	1333.57	0.80	5990	1406	1374	1342	1310	1278	1358	1294	189	402	500	880	1	1	37734811	503	-6.91	1.35	12	0.07	-193.00	989.00	4500	20240502	-70.36	999	20250203	33.53	1574	-15.25	20250320	999	33.53	20250203	4500	-70.36	20240502	999	33.53	20250203	0.57	Y	142760	500	188 억	300980	N	N	6696	N	N
38	20250423	120843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	-10	5	-0.75	25960351	19451	22.28	1342	1346	1328	1744	940	1342	1334.65	0.80	4511	1406	1374	1342	1310	1278	1358	1294	189	402	500	880	1	1	37734811	503	-6.90	1.35	12	0.05	-193.00	989.00	4500	20240502	-70.40	999	20250203	33.33	1574	-15.37	20250320	999	33.33	20250203	4500	-70.40	20240502	999	33.33	20250203	0.57	Y	142760	500	188 억	300980	N	N	6696	N	N
39	20250423	110843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1337	-5	5	-0.37	20697763	15503	17.75	1342	1346	1328	1744	940	1342	1335.08	0.80	4500	1406	1374	1342	1310	1278	1358	1294	189	402	500	880	1	1	37734811	505	-6.93	1.35	12	0.04	-193.00	989.00	4500	20240502	-70.29	999	20250203	33.83	1574	-15.06	20250320	999	33.83	20250203	4500	-70.29	20240502	999	33.83	20250203	0.57	Y	142760	500	188 억	300980	N	N	6696	N	N
40	20250423	100845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1336	-6	5	-0.45	16157706	12107	13.87	1342	1346	1328	1744	940	1342	1334.58	0.80	4717	1406	1374	1342	1310	1278	1358	1294	189	402	500	880	1	1	37734811	504	-6.92	1.35	12	0.03	-193.00	989.00	4500	20240502	-70.31	999	20250203	33.73	1574	-15.12	20250320	999	33.73	20250203	4500	-70.31	20240502	999	33.73	20250203	0.57	Y	142760	500	188 억	300980	N	N	6696	N	N
41	20250423	090849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1328	-14	5	-1.04	9624590	7214	8.26	1342	1342	1328	1744	940	1342	1334.15	0.80	4227	1406	1374	1342	1310	1278	1358	1294	189	402	500	880	1	1	37734811	501	-6.88	1.34	12	0.02	-193.00	989.00	4500	20240502	-70.49	999	20250203	32.93	1574	-15.63	20250320	999	32.93	20250203	4500	-70.49	20240502	999	32.93	20250203	0.57	Y	142760	500	188 억	300980	N	N	6696	N	N
42	20250422	160823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1342	-5	5	-0.37	116249346	87311	327.28	1347	1374	1310	1751	943	1347	1331.44	0.77	10625	1392	1369	1336	1313	1280	1353	1297	189	404	500	880	1	1	37734811	506	-6.95	1.36	12	0.23	-193.00	989.00	4500	20240502	-70.18	999	20250203	34.33	1574	-14.74	20250320	999	34.33	20250203	4500	-70.18	20240502	999	34.33	20250203	0.56	Y	142760	500	188 억	291100	N	N	6696	N	N
43	20250422	150838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1327	-20	5	-1.48	109764809	82476	309.15	1347	1374	1310	1751	943	1347	1330.87	0.77	10076	1392	1369	1336	1313	1280	1353	1297	189	404	500	880	1	1	37734811	501	-6.88	1.34	12	0.22	-193.00	989.00	4500	20240502	-70.51	999	20250203	32.83	1574	-15.69	20250320	999	32.83	20250203	4500	-70.51	20240502	999	32.83	20250203	0.56	Y	142760	500	188 억	291100	N	N	0	N	N
44	20250422	140838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1316	-31	5	-2.30	104819301	78734	295.13	1347	1374	1310	1751	943	1347	1331.31	0.77	9353	1392	1369	1336	1313	1280	1353	1297	189	404	500	880	1	1	37734811	497	-6.82	1.33	12	0.21	-193.00	989.00	4500	20240502	-70.76	999	20250203	31.73	1574	-16.39	20250320	999	31.73	20250203	4500	-70.76	20240502	999	31.73	20250203	0.56	Y	142760	500	188 억	291100	N	N	0	N	N
45	20250422	130835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1321	-26	5	-1.93	98173325	73675	276.16	1347	1374	1310	1751	943	1347	1332.52	0.77	11317	1392	1369	1336	1313	1280	1353	1297	189	404	500	880	1	1	37734811	498	-6.84	1.34	12	0.20	-193.00	989.00	4500	20240502	-70.64	999	20250203	32.23	1574	-16.07	20250320	999	32.23	20250203	4500	-70.64	20240502	999	32.23	20250203	0.56	Y	142760	500	188 억	291100	N	N	0	N	N
46	20250422	120837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1341	-6	5	-0.45	67514145	50583	189.61	1347	1374	1319	1751	943	1347	1334.72	0.77	9031	1392	1369	1336	1313	1280	1353	1297	189	404	500	880	1	1	37734811	506	-6.95	1.36	12	0.13	-193.00	989.00	4500	20240502	-70.20	999	20250203	34.23	1574	-14.80	20250320	999	34.23	20250203	4500	-70.20	20240502	999	34.23	20250203	0.56	Y	142760	500	188 억	291100	N	N	0	N	N
47	20250422	110836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1336	-11	5	-0.82	41062391	30813	115.50	1347	1374	1319	1751	943	1347	1332.63	0.77	2194	1392	1369	1336	1313	1280	1353	1297	189	404	500	880	1	1	37734811	504	-6.92	1.35	12	0.08	-193.00	989.00	4500	20240502	-70.31	999	20250203	33.73	1574	-15.12	20250320	999	33.73	20250203	4500	-70.31	20240502	999	33.73	20250203	0.56	Y	142760	500	188 억	291100	N	N	0	N	N
48	20250422	100836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	-12	5	-0.89	34548150	25937	97.22	1347	1374	1319	1751	943	1347	1332.00	0.77	3564	1392	1369	1336	1313	1280	1353	1297	189	404	500	880	1	1	37734811	504	-6.92	1.35	12	0.07	-193.00	989.00	4500	20240502	-70.33	999	20250203	33.63	1574	-15.18	20250320	999	33.63	20250203	4500	-70.33	20240502	999	33.63	20250203	0.56	Y	142760	500	188 억	291100	N	N	0	N	N
49	20250422	090838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1349	2	2	0.15	5798412	4265	15.99	1347	1374	1347	1751	943	1347	1359.53	0.77	-2870	1392	1369	1336	1313	1280	1353	1297	189	404	500	880	1	1	37734811	509	-6.99	1.36	12	0.01	-193.00	989.00	4500	20240502	-70.02	999	20250203	35.04	1574	-14.29	20250320	999	35.04	20250203	4500	-70.02	20240502	999	35.04	20250203	0.56	Y	142760	500	188 억	291100	N	N	0	N	N
50	20250421	160819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1347	27	2	2.05	35562256	26678	25.06	1359	1359	1303	1716	924	1320	1333.02	0.77	932	1398	1358	1328	1288	1258	1379	1309	189	396	500	870	1	1	37734811	508	-6.98	1.36	12	0.07	-193.00	989.00	4500	20240502	-70.07	999	20250203	34.83	1574	-14.42	20250320	999	34.83	20250203	4500	-70.07	20240502	999	34.83	20250203	0.57	Y	142760	500	188 억	290168	N	N	0	N	N
51	20250421	150834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1339	19	2	1.44	31258989	23471	22.05	1359	1359	1303	1716	924	1320	1331.81	0.77	-75	1398	1358	1328	1288	1258	1379	1309	189	396	500	870	1	1	37734811	505	-6.94	1.35	12	0.06	-193.00	989.00	4500	20240502	-70.24	999	20250203	34.03	1574	-14.93	20250320	999	34.03	20250203	4500	-70.24	20240502	999	34.03	20250203	0.57	Y	142760	500	188 억	290168	N	N	0	N	N
52	20250421	140834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1320	0	3	0.00	22915237	17230	16.18	1359	1359	1303	1716	924	1320	1329.96	0.77	-1058	1398	1358	1328	1288	1258	1379	1309	189	396	500	870	1	1	37734811	498	-6.84	1.33	12	0.05	-193.00	989.00	4500	20240502	-70.67	999	20250203	32.13	1574	-16.14	20250320	999	32.13	20250203	4500	-70.67	20240502	999	32.13	20250203	0.57	Y	142760	500	188 억	290168	N	N	0	N	N
53	20250421	130833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	12	2	0.91	17981276	13528	12.71	1359	1359	1303	1716	924	1320	1329.19	0.77	-1025	1398	1358	1328	1288	1258	1379	1309	189	396	500	870	1	1	37734811	503	-6.90	1.35	12	0.04	-193.00	989.00	4500	20240502	-70.40	999	20250203	33.33	1574	-15.37	20250320	999	33.33	20250203	4500	-70.40	20240502	999	33.33	20250203	0.57	Y	142760	500	188 억	290168	N	N	0	N	N
54	20250421	120833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1330	10	2	0.76	15821042	11900	11.18	1359	1359	1303	1716	924	1320	1329.50	0.77	-827	1398	1358	1328	1288	1258	1379	1309	189	396	500	870	1	1	37734811	502	-6.89	1.34	12	0.03	-193.00	989.00	4500	20240502	-70.44	999	20250203	33.13	1574	-15.50	20250320	999	33.13	20250203	4500	-70.44	20240502	999	33.13	20250203	0.57	Y	142760	500	188 억	290168	N	N	0	N	N
55	20250421	110833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1329	9	2	0.68	13556646	10194	9.57	1359	1359	1303	1716	924	1320	1329.87	0.77	-754	1398	1358	1328	1288	1258	1379	1309	189	396	500	870	1	1	37734811	501	-6.89	1.34	12	0.03	-193.00	989.00	4500	20240502	-70.47	999	20250203	33.03	1574	-15.57	20250320	999	33.03	20250203	4500	-70.47	20240502	999	33.03	20250203	0.57	Y	142760	500	188 억	290168	N	N	0	N	N
56	20250421	100828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1319	-1	5	-0.08	10398210	7812	7.34	1359	1359	1303	1716	924	1320	1331.06	0.77	-508	1398	1358	1328	1288	1258	1379	1309	189	396	500	870	1	1	37734811	498	-6.83	1.33	12	0.02	-193.00	989.00	4500	20240502	-70.69	999	20250203	32.03	1574	-16.20	20250320	999	32.03	20250203	4500	-70.69	20240502	999	32.03	20250203	0.57	Y	142760	500	188 억	290168	N	N	0	N	N
57	20250421	090855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1353	33	2	2.50	672003	495	0.46	1359	1359	1353	1716	924	1320	1357.58	0.77	-151	1398	1358	1328	1288	1258	1379	1309	189	396	500	870	1	1	37734811	511	-7.01	1.37	12	0.00	-193.00	989.00	4500	20240502	-69.93	999	20250203	35.44	1574	-14.04	20250320	999	35.44	20250203	4500	-69.93	20240502	999	35.44	20250203	0.57	Y	142760	500	188 억	290168	N	N	0	N	N
58	20250418	160819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1320	23	2	1.77	141374905	106464	265.11	1305	1368	1298	1686	908	1297	1327.91	0.71	18265	1360	1328	1292	1260	1224	1310	1242	189	389	500	850	1	1	37734811	498	-6.84	1.33	12	0.28	-193.00	989.00	4500	20240502	-70.67	999	20250203	32.13	1574	-16.14	20250320	999	32.13	20250203	4500	-70.67	20240502	999	32.13	20250203	0.54	Y	142760	500	188 억	267727	N	N	0	N	N
59	20250418	150830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1318	21	2	1.62	136579915	102831	256.07	1305	1368	1298	1686	908	1297	1328.20	0.71	19473	1360	1328	1292	1260	1224	1310	1242	189	389	500	850	1	1	37734811	497	-6.83	1.33	12	0.27	-193.00	989.00	4500	20240502	-70.71	999	20250203	31.93	1574	-16.26	20250320	999	31.93	20250203	4500	-70.71	20240502	999	31.93	20250203	0.54	Y	142760	500	188 억	267727	N	N	0	N	N
60	20250418	140833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1316	19	2	1.46	118355956	88916	221.42	1305	1368	1298	1686	908	1297	1331.10	0.71	17903	1360	1328	1292	1260	1224	1310	1242	189	389	500	850	1	1	37734811	497	-6.82	1.33	12	0.24	-193.00	989.00	4500	20240502	-70.76	999	20250203	31.73	1574	-16.39	20250320	999	31.73	20250203	4500	-70.76	20240502	999	31.73	20250203	0.54	Y	142760	500	188 억	267727	N	N	0	N	N
61	20250418	130831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1327	30	2	2.31	111887410	84011	209.20	1305	1368	1298	1686	908	1297	1331.82	0.71	16464	1360	1328	1292	1260	1224	1310	1242	189	389	500	850	1	1	37734811	501	-6.88	1.34	12	0.22	-193.00	989.00	4500	20240502	-70.51	999	20250203	32.83	1574	-15.69	20250320	999	32.83	20250203	4500	-70.51	20240502	999	32.83	20250203	0.54	Y	142760	500	188 억	267727	N	N	0	N	N
62	20250418	120829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1342	45	2	3.47	106985874	80323	200.02	1305	1368	1298	1686	908	1297	1331.95	0.71	15220	1360	1328	1292	1260	1224	1310	1242	189	389	500	850	1	1	37734811	506	-6.95	1.36	12	0.21	-193.00	989.00	4500	20240502	-70.18	999	20250203	34.33	1574	-14.74	20250320	999	34.33	20250203	4500	-70.18	20240502	999	34.33	20250203	0.54	Y	142760	500	188 억	267727	N	N	0	N	N
63	20250418	110833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1325	28	2	2.16	73839170	55105	137.22	1305	1368	1298	1686	908	1297	1339.97	0.71	6995	1360	1328	1292	1260	1224	1310	1242	189	389	500	850	1	1	37734811	500	-6.87	1.34	12	0.15	-193.00	989.00	4500	20240502	-70.56	999	20250203	32.63	1574	-15.82	20250320	999	32.63	20250203	4500	-70.56	20240502	999	32.63	20250203	0.54	Y	142760	500	188 억	267727	N	N	0	N	N
64	20250418	100832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1361	64	2	4.93	37075966	27773	69.16	1305	1368	1298	1686	908	1297	1334.96	0.71	6014	1360	1328	1292	1260	1224	1310	1242	189	389	500	850	1	1	37734811	514	-7.05	1.38	12	0.07	-193.00	989.00	4500	20240502	-69.76	999	20250203	36.24	1574	-13.53	20250320	999	36.24	20250203	4500	-69.76	20240502	999	36.24	20250203	0.54	Y	142760	500	188 억	267727	N	N	0	N	N
65	20250418	090837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1309	12	2	0.93	2429579	1865	4.64	1305	1309	1300	1686	908	1297	1302.72	0.71	347	1360	1328	1292	1260	1224	1310	1242	189	389	500	850	1	1	37734811	494	-6.78	1.32	12	0.00	-193.00	989.00	4500	20240502	-70.91	999	20250203	31.03	1574	-16.84	20250320	999	31.03	20250203	4500	-70.91	20240502	999	31.03	20250203	0.54	Y	142760	500	188 억	267727	N	N	0	N	N
66	20250417	160825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	38	2	3.02	51790741	40078	47.48	1321	1324	1256	1636	882	1259	1292.25	0.71	1531	1372	1315	1287	1230	1202	1301	1216	189	377	500	830	1	1	37734811	489	-6.72	1.31	12	0.11	-193.00	989.00	4500	20240502	-71.18	999	20250203	29.83	1574	-17.60	20250320	999	29.83	20250203	4500	-71.18	20240502	999	29.83	20250203	0.53	Y	142760	500	188 억	266196	N	N	0	N	N
67	20250417	150832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1302	43	2	3.42	44540663	34516	40.89	1321	1324	1256	1636	882	1259	1290.44	0.71	1478	1372	1315	1287	1230	1202	1301	1216	189	377	500	830	1	1	37734811	491	-6.75	1.32	12	0.09	-193.00	989.00	4500	20240502	-71.07	999	20250203	30.33	1574	-17.28	20250320	999	30.33	20250203	4500	-71.07	20240502	999	30.33	20250203	0.53	Y	142760	500	188 억	266196	N	N	0	N	N
68	20250417	140835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	38	2	3.02	39711497	30803	36.49	1321	1324	1256	1636	882	1259	1289.21	0.71	-150	1372	1315	1287	1230	1202	1301	1216	189	377	500	830	1	1	37734811	489	-6.72	1.31	12	0.08	-193.00	989.00	4500	20240502	-71.18	999	20250203	29.83	1574	-17.60	20250320	999	29.83	20250203	4500	-71.18	20240502	999	29.83	20250203	0.53	Y	142760	500	188 억	266196	N	N	0	N	N
69	20250417	130833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1295	36	2	2.86	18931193	14765	17.49	1321	1324	1256	1636	882	1259	1282.17	0.71	-840	1372	1315	1287	1230	1202	1301	1216	189	377	500	830	1	1	37734811	489	-6.71	1.31	12	0.04	-193.00	989.00	4500	20240502	-71.22	999	20250203	29.63	1574	-17.73	20250320	999	29.63	20250203	4500	-71.22	20240502	999	29.63	20250203	0.53	Y	142760	500	188 억	266196	N	N	0	N	N
70	20250417	120832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	38	2	3.02	17785261	13878	16.44	1321	1324	1256	1636	882	1259	1281.54	0.71	-978	1372	1315	1287	1230	1202	1301	1216	189	377	500	830	1	1	37734811	489	-6.72	1.31	12	0.04	-193.00	989.00	4500	20240502	-71.18	999	20250203	29.83	1574	-17.60	20250320	999	29.83	20250203	4500	-71.18	20240502	999	29.83	20250203	0.53	Y	142760	500	188 억	266196	N	N	0	N	N
71	20250417	110831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	38	2	3.02	16649154	13002	15.40	1321	1324	1256	1636	882	1259	1280.51	0.71	-958	1372	1315	1287	1230	1202	1301	1216	189	377	500	830	1	1	37734811	489	-6.72	1.31	12	0.03	-193.00	989.00	4500	20240502	-71.18	999	20250203	29.83	1574	-17.60	20250320	999	29.83	20250203	4500	-71.18	20240502	999	29.83	20250203	0.53	Y	142760	500	188 억	266196	N	N	0	N	N
72	20250417	100831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1282	23	2	1.83	8099247	6348	7.52	1321	1324	1256	1636	882	1259	1275.87	0.71	-1219	1372	1315	1287	1230	1202	1301	1216	189	377	500	830	1	1	37734811	484	-6.64	1.30	12	0.02	-193.00	989.00	4500	20240502	-71.51	999	20250203	28.33	1574	-18.55	20250320	999	28.33	20250203	4500	-71.51	20240502	999	28.33	20250203	0.53	Y	142760	500	188 억	266196	N	N	0	N	N
73	20250417	090835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1286	27	2	2.14	2731318	2134	2.53	1321	1324	1256	1636	882	1259	1279.91	0.71	-25	1372	1315	1287	1230	1202	1301	1216	189	377	500	830	1	1	37734811	485	-6.66	1.30	12	0.01	-193.00	989.00	4500	20240502	-71.42	999	20250203	28.73	1574	-18.30	20250320	999	28.73	20250203	4500	-71.42	20240502	999	28.73	20250203	0.53	Y	142760	500	188 억	266196	N	N	0	N	N
74	20250416	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1259	-37	5	-2.85	108469331	84412	105.82	1296	1344	1259	1684	908	1296	1285.00	0.72	-7222	1392	1344	1312	1264	1232	1368	1288	189	388	500	850	1	1	37734811	475	-6.52	1.27	12	0.22	-193.00	989.00	4500	20240502	-72.02	999	20250203	26.03	1574	-20.01	20250320	999	26.03	20250203	4500	-72.02	20240502	999	26.03	20250203	0.48	Y	142760	500	188 억	273418	N	N	0	N	N
75	20250416	150831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1268	-28	5	-2.16	102028035	79298	99.41	1296	1344	1265	1684	908	1296	1286.64	0.72	-6576	1392	1344	1312	1264	1232	1368	1288	189	388	500	850	1	1	37734811	478	-6.57	1.28	12	0.21	-193.00	989.00	4500	20240502	-71.82	999	20250203	26.93	1574	-19.44	20250320	999	26.93	20250203	4500	-71.82	20240502	999	26.93	20250203	0.48	Y	142760	500	188 억	273418	N	N	0	N	N
76	20250416	140831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1283	-13	5	-1.00	73739077	57178	71.68	1296	1344	1280	1684	908	1296	1289.64	0.72	-6425	1392	1344	1312	1264	1232	1368	1288	189	388	500	850	1	1	37734811	484	-6.65	1.30	12	0.15	-193.00	989.00	4500	20240502	-71.49	999	20250203	28.43	1574	-18.49	20250320	999	28.43	20250203	4500	-71.49	20240502	999	28.43	20250203	0.48	Y	142760	500	188 억	273418	N	N	0	N	N
77	20250416	130829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1293	-3	5	-0.23	49709353	38456	48.21	1296	1344	1280	1684	908	1296	1292.63	0.72	-7688	1392	1344	1312	1264	1232	1368	1288	189	388	500	850	1	1	37734811	488	-6.70	1.31	12	0.10	-193.00	989.00	4500	20240502	-71.27	999	20250203	29.43	1574	-17.85	20250320	999	29.43	20250203	4500	-71.27	20240502	999	29.43	20250203	0.48	Y	142760	500	188 억	273418	N	N	0	N	N
78	20250416	120832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1293	-3	5	-0.23	42048272	32511	40.76	1296	1344	1280	1684	908	1296	1293.36	0.72	-6874	1392	1344	1312	1264	1232	1368	1288	189	388	500	850	1	1	37734811	488	-6.70	1.31	12	0.09	-193.00	989.00	4500	20240502	-71.27	999	20250203	29.43	1574	-17.85	20250320	999	29.43	20250203	4500	-71.27	20240502	999	29.43	20250203	0.48	Y	142760	500	188 억	273418	N	N	0	N	N
79	20250416	110830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1291	-5	5	-0.39	33085286	25555	32.04	1296	1344	1280	1684	908	1296	1294.67	0.72	-6538	1392	1344	1312	1264	1232	1368	1288	189	388	500	850	1	1	37734811	487	-6.69	1.31	12	0.07	-193.00	989.00	4500	20240502	-71.31	999	20250203	29.23	1574	-17.98	20250320	999	29.23	20250203	4500	-71.31	20240502	999	29.23	20250203	0.48	Y	142760	500	188 억	273418	N	N	0	N	N
80	20250416	100829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1295	-1	5	-0.08	27806393	21468	26.91	1296	1344	1280	1684	908	1296	1295.25	0.72	-8513	1392	1344	1312	1264	1232	1368	1288	189	388	500	850	1	1	37734811	489	-6.71	1.31	12	0.06	-193.00	989.00	4500	20240502	-71.22	999	20250203	29.63	1574	-17.73	20250320	999	29.63	20250203	4500	-71.22	20240502	999	29.63	20250203	0.48	Y	142760	500	188 억	273418	N	N	0	N	N
81	20250416	090837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1313	17	2	1.31	1385430	1052	1.32	1296	1344	1296	1684	908	1296	1316.95	0.72	245	1392	1344	1312	1264	1232	1368	1288	189	388	500	850	1	1	37734811	495	-6.80	1.33	12	0.00	-193.00	989.00	4500	20240502	-70.82	999	20250203	31.43	1574	-16.58	20250320	999	31.43	20250203	4500	-70.82	20240502	999	31.43	20250203	0.48	Y	142760	500	188 억	273418	N	N	0	N	N
82	20250415	160820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1296	16	2	1.25	104651957	79770	48.19	1280	1360	1280	1664	896	1280	1311.92	0.71	6143	1400	1340	1305	1245	1210	1370	1275	189	384	500	840	1	1	37734811	489	-6.72	1.31	12	0.21	-193.00	989.00	4500	20240502	-71.20	999	20250203	29.73	1574	-17.66	20250320	999	29.73	20250203	4500	-71.20	20240502	999	29.73	20250203	0.47	Y	142760	500	188 억	267279	N	N	0	N	N
83	20250415	150829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1295	15	2	1.17	103164554	78623	47.49	1280	1360	1280	1664	896	1280	1312.14	0.71	6221	1400	1340	1305	1245	1210	1370	1275	189	384	500	840	1	1	37734811	489	-6.71	1.31	12	0.21	-193.00	989.00	4500	20240502	-71.22	999	20250203	29.63	1574	-17.73	20250320	999	29.63	20250203	4500	-71.22	20240502	999	29.63	20250203	0.47	Y	142760	500	188 억	267279	N	N	0	N	N
84	20250415	140828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1311	31	2	2.42	92409229	70347	42.49	1280	1360	1280	1664	896	1280	1313.62	0.71	4532	1400	1340	1305	1245	1210	1370	1275	189	384	500	840	1	1	37734811	495	-6.79	1.33	12	0.19	-193.00	989.00	4500	20240502	-70.87	999	20250203	31.23	1574	-16.71	20250320	999	31.23	20250203	4500	-70.87	20240502	999	31.23	20250203	0.47	Y	142760	500	188 억	267279	N	N	0	N	N
85	20250415	130829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1311	31	2	2.42	81609170	62092	37.51	1280	1360	1280	1664	896	1280	1314.33	0.71	3348	1400	1340	1305	1245	1210	1370	1275	189	384	500	840	1	1	37734811	495	-6.79	1.33	12	0.16	-193.00	989.00	4500	20240502	-70.87	999	20250203	31.23	1574	-16.71	20250320	999	31.23	20250203	4500	-70.87	20240502	999	31.23	20250203	0.47	Y	142760	500	188 억	267279	N	N	0	N	N
86	20250415	120827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1312	32	2	2.50	80534788	61273	37.01	1280	1360	1280	1664	896	1280	1314.36	0.71	3335	1400	1340	1305	1245	1210	1370	1275	189	384	500	840	1	1	37734811	495	-6.80	1.33	12	0.16	-193.00	989.00	4500	20240502	-70.84	999	20250203	31.33	1574	-16.65	20250320	999	31.33	20250203	4500	-70.84	20240502	999	31.33	20250203	0.47	Y	142760	500	188 억	267279	N	N	0	N	N
87	20250415	110829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1295	15	2	1.17	74657933	56773	34.30	1280	1360	1280	1664	896	1280	1315.03	0.71	5181	1400	1340	1305	1245	1210	1370	1275	189	384	500	840	1	1	37734811	489	-6.71	1.31	12	0.15	-193.00	989.00	4500	20240502	-71.22	999	20250203	29.63	1574	-17.73	20250320	999	29.63	20250203	4500	-71.22	20240502	999	29.63	20250203	0.47	Y	142760	500	188 억	267279	N	N	0	N	N
88	20250415	100828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1315	35	2	2.73	60884579	46240	27.93	1280	1360	1280	1664	896	1280	1316.71	0.71	5743	1400	1340	1305	1245	1210	1370	1275	189	384	500	840	1	1	37734811	496	-6.81	1.33	12	0.12	-193.00	989.00	4500	20240502	-70.78	999	20250203	31.63	1574	-16.45	20250320	999	31.63	20250203	4500	-70.78	20240502	999	31.63	20250203	0.47	Y	142760	500	188 억	267279	N	N	0	N	N
89	20250415	090831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1300	20	2	1.56	7204172	5611	3.39	1280	1306	1280	1664	896	1280	1283.94	0.71	2230	1400	1340	1305	1245	1210	1370	1275	189	384	500	840	1	1	37734811	491	-6.74	1.31	12	0.01	-193.00	989.00	4500	20240502	-71.11	999	20250203	30.13	1574	-17.41	20250320	999	30.13	20250203	4500	-71.11	20240502	999	30.13	20250203	0.47	Y	142760	500	188 억	267279	N	N	0	N	N
90	20250414	160818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	11	2	0.87	217051265	164018	411.94	1274	1365	1270	1649	889	1269	1323.34	0.70	4870	1301	1284	1252	1235	1203	1293	1244	189	380	500	830	1	1	37734811	483	-6.63	1.29	12	0.43	-193.00	989.00	4500	20240502	-71.56	999	20250203	28.13	1574	-18.68	20250320	999	28.13	20250203	4500	-71.56	20240502	999	28.13	20250203	0.46	Y	142760	500	188 억	263160	N	N	0	N	N
91	20250414	150825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1330	61	2	4.81	201718683	152185	382.22	1274	1365	1270	1649	889	1269	1325.48	0.70	5010	1301	1284	1252	1235	1203	1293	1244	189	380	500	830	1	1	37734811	502	-6.89	1.34	12	0.40	-193.00	989.00	4500	20240502	-70.44	999	20250203	33.13	1574	-15.50	20250320	999	33.13	20250203	4500	-70.44	20240502	999	33.13	20250203	0.46	Y	142760	500	188 억	263160	N	N	0	N	N
92	20250414	140824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1319	50	2	3.94	198827806	150005	376.75	1274	1365	1270	1649	889	1269	1325.47	0.70	4928	1301	1284	1252	1235	1203	1293	1244	189	380	500	830	1	1	37734811	498	-6.83	1.33	12	0.40	-193.00	989.00	4500	20240502	-70.69	999	20250203	32.03	1574	-16.20	20250320	999	32.03	20250203	4500	-70.69	20240502	999	32.03	20250203	0.46	Y	142760	500	188 억	263160	N	N	0	N	N
93	20250414	130822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1335	66	2	5.20	167986034	126661	318.12	1274	1365	1270	1649	889	1269	1326.26	0.70	1928	1301	1284	1252	1235	1203	1293	1244	189	380	500	830	1	1	37734811	504	-6.92	1.35	12	0.34	-193.00	989.00	4500	20240502	-70.33	999	20250203	33.63	1574	-15.18	20250320	999	33.63	20250203	4500	-70.33	20240502	999	33.63	20250203	0.46	Y	142760	500	188 억	263160	N	N	0	N	N
94	20250414	120825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1339	70	2	5.52	165014403	124436	312.53	1274	1365	1270	1649	889	1269	1326.10	0.70	1744	1301	1284	1252	1235	1203	1293	1244	189	380	500	830	1	1	37734811	505	-6.94	1.35	12	0.33	-193.00	989.00	4500	20240502	-70.24	999	20250203	34.03	1574	-14.93	20250320	999	34.03	20250203	4500	-70.24	20240502	999	34.03	20250203	0.46	Y	142760	500	188 억	263160	N	N	0	N	N
95	20250414	110821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1340	71	2	5.59	163629182	123398	309.92	1274	1365	1270	1649	889	1269	1326.03	0.70	1414	1301	1284	1252	1235	1203	1293	1244	189	380	500	830	1	1	37734811	506	-6.94	1.35	12	0.33	-193.00	989.00	4500	20240502	-70.22	999	20250203	34.13	1574	-14.87	20250320	999	34.13	20250203	4500	-70.22	20240502	999	34.13	20250203	0.46	Y	142760	500	188 억	263160	N	N	0	N	N
96	20250414	100822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1347	78	2	6.15	146112638	110251	276.90	1274	1365	1270	1649	889	1269	1325.27	0.70	2382	1301	1284	1252	1235	1203	1293	1244	189	380	500	830	1	1	37734811	508	-6.98	1.36	12	0.29	-193.00	989.00	4500	20240502	-70.07	999	20250203	34.83	1574	-14.42	20250320	999	34.83	20250203	4500	-70.07	20240502	999	34.83	20250203	0.46	Y	142760	500	188 억	263160	N	N	0	N	N
97	20250414	090823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1304	35	2	2.76	29031003	22322	56.06	1274	1350	1270	1649	889	1269	1300.56	0.70	-1012	1301	1284	1252	1235	1203	1293	1244	189	380	500	830	1	1	37734811	492	-6.76	1.32	12	0.06	-193.00	989.00	4500	20240502	-71.02	999	20250203	30.53	1574	-17.15	20250320	999	30.53	20250203	4500	-71.02	20240502	999	30.53	20250203	0.46	Y	142760	500	188 억	263160	N	N	0	N	N
98	20250411	160814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1269	30	2	2.42	49867053	39807	179.31	1241	1269	1220	1610	868	1239	1252.51	0.69	3075	1267	1252	1235	1220	1203	1244	1212	189	371	500	810	1	1	37734811	479	-6.58	1.28	12	0.11	-193.00	989.00	4500	20240502	-71.80	999	20250203	27.03	1574	-19.38	20250320	999	27.03	20250203	4500	-71.80	20240502	999	27.03	20250203	0.43	Y	142760	500	188 억	260085	N	N	0	N	N
99	20250411	150821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	21	2	1.69	46667402	37283	167.94	1241	1267	1220	1610	868	1239	1251.71	0.69	2600	1267	1252	1235	1220	1203	1244	1212	189	371	500	810	1	1	37734811	475	-6.53	1.27	12	0.10	-193.00	989.00	4500	20240502	-72.00	999	20250203	26.13	1574	-19.95	20250320	999	26.13	20250203	4500	-72.00	20240502	999	26.13	20250203	0.43	Y	142760	500	188 억	260085	N	N	0	N	N
100	20250411	140820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	21	2	1.69	39693835	31747	143.00	1241	1261	1220	1610	868	1239	1250.32	0.69	2421	1267	1252	1235	1220	1203	1244	1212	189	371	500	810	1	1	37734811	475	-6.53	1.27	12	0.08	-193.00	989.00	4500	20240502	-72.00	999	20250203	26.13	1574	-19.95	20250320	999	26.13	20250203	4500	-72.00	20240502	999	26.13	20250203	0.43	Y	142760	500	188 억	260085	N	N	0	N	N
101	20250411	130822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1258	19	2	1.53	34658897	27744	124.97	1241	1259	1220	1610	868	1239	1249.24	0.69	1330	1267	1252	1235	1220	1203	1244	1212	189	371	500	810	1	1	37734811	475	-6.52	1.27	12	0.07	-193.00	989.00	4500	20240502	-72.04	999	20250203	25.93	1574	-20.08	20250320	999	25.93	20250203	4500	-72.04	20240502	999	25.93	20250203	0.43	Y	142760	500	188 억	260085	N	N	0	N	N
102	20250411	120823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1259	20	2	1.61	30350429	24315	109.53	1241	1259	1220	1610	868	1239	1248.22	0.69	696	1267	1252	1235	1220	1203	1244	1212	189	371	500	810	1	1	37734811	475	-6.52	1.27	12	0.06	-193.00	989.00	4500	20240502	-72.02	999	20250203	26.03	1574	-20.01	20250320	999	26.03	20250203	4500	-72.02	20240502	999	26.03	20250203	0.43	Y	142760	500	188 억	260085	N	N	0	N	N
103	20250411	110822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1252	13	2	1.05	18971228	15239	68.64	1241	1252	1220	1610	868	1239	1244.91	0.69	-973	1267	1252	1235	1220	1203	1244	1212	189	371	500	810	1	1	37734811	472	-6.49	1.27	12	0.04	-193.00	989.00	4500	20240502	-72.18	999	20250203	25.33	1574	-20.46	20250320	999	25.33	20250203	4500	-72.18	20240502	999	25.33	20250203	0.43	Y	142760	500	188 억	260085	N	N	0	N	N
104	20250411	100824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1244	5	2	0.40	7309242	5900	26.58	1241	1244	1220	1610	868	1239	1238.85	0.69	-1583	1267	1252	1235	1220	1203	1244	1212	189	371	500	810	1	1	37734811	469	-6.45	1.26	12	0.02	-193.00	989.00	4500	20240502	-72.36	999	20250203	24.52	1574	-20.97	20250320	999	24.52	20250203	4500	-72.36	20240502	999	24.52	20250203	0.43	Y	142760	500	188 억	260085	N	N	0	N	N
105	20250411	090826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1241	2	2	0.16	1301084	1052	4.74	1241	1241	1220	1610	868	1239	1236.77	0.69	-652	1267	1252	1235	1220	1203	1244	1212	189	371	500	810	1	1	37734811	468	-6.43	1.25	12	0.00	-193.00	989.00	4500	20240502	-72.42	999	20250203	24.22	1574	-21.16	20250320	999	24.22	20250203	4500	-72.42	20240502	999	24.22	20250203	0.43	Y	142760	500	188 억	260085	N	N	0	N	N
106	20250410	160817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1239	33	2	2.74	27411603	22200	32.23	1250	1250	1218	1567	845	1206	1234.76	0.68	2750	1240	1223	1192	1175	1144	1231	1183	189	361	500	790	1	1	37734811	468	-6.42	1.25	12	0.06	-193.00	989.00	4500	20240502	-72.47	999	20250203	24.02	1574	-21.28	20250320	999	24.02	20250203	4500	-72.47	20240502	999	24.02	20250203	0.43	Y	142760	500	188 억	257335	N	N	0	N	N
107	20250410	150821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1235	29	2	2.40	26239004	21253	30.85	1250	1250	1218	1567	845	1206	1234.60	0.68	2582	1240	1223	1192	1175	1144	1231	1183	189	361	500	790	1	1	37734811	466	-6.40	1.25	12	0.06	-193.00	989.00	4500	20240502	-72.56	999	20250203	23.62	1574	-21.54	20250320	999	23.62	20250203	4500	-72.56	20240502	999	23.62	20250203	0.43	Y	142760	500	188 억	257335	N	N	0	N	N
108	20250410	140818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1241	35	2	2.90	22563792	18280	26.54	1250	1250	1218	1567	845	1206	1234.34	0.68	2346	1240	1223	1192	1175	1144	1231	1183	189	361	500	790	1	1	37734811	468	-6.43	1.25	12	0.05	-193.00	989.00	4500	20240502	-72.42	999	20250203	24.22	1574	-21.16	20250320	999	24.22	20250203	4500	-72.42	20240502	999	24.22	20250203	0.43	Y	142760	500	188 억	257335	N	N	0	N	N
109	20250410	130818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1236	30	2	2.49	21900616	17741	25.75	1250	1250	1222	1567	845	1206	1234.46	0.68	2167	1240	1223	1192	1175	1144	1231	1183	189	361	500	790	1	1	37734811	466	-6.40	1.25	12	0.05	-193.00	989.00	4500	20240502	-72.53	999	20250203	23.72	1574	-21.47	20250320	999	23.72	20250203	4500	-72.53	20240502	999	23.72	20250203	0.43	Y	142760	500	188 억	257335	N	N	0	N	N
110	20250410	120818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1243	37	2	3.07	18996588	15391	22.34	1250	1250	1222	1567	845	1206	1234.27	0.68	1848	1240	1223	1192	1175	1144	1231	1183	189	361	500	790	1	1	37734811	469	-6.44	1.26	12	0.04	-193.00	989.00	4500	20240502	-72.38	999	20250203	24.42	1574	-21.03	20250320	999	24.42	20250203	4500	-72.38	20240502	999	24.42	20250203	0.43	Y	142760	500	188 억	257335	N	N	0	N	N
111	20250410	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1245	39	2	3.23	14097105	11420	16.58	1250	1250	1224	1567	845	1206	1234.42	0.68	936	1240	1223	1192	1175	1144	1231	1183	189	361	500	790	1	1	37734811	470	-6.45	1.26	12	0.03	-193.00	989.00	4500	20240502	-72.33	999	20250203	24.62	1574	-20.90	20250320	999	24.62	20250203	4500	-72.33	20240502	999	24.62	20250203	0.43	Y	142760	500	188 억	257335	N	N	0	N	N
112	20250410	100818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1229	23	2	1.91	3538776	2868	4.16	1250	1250	1224	1567	845	1206	1233.88	0.68	526	1240	1223	1192	1175	1144	1231	1183	189	361	500	790	1	1	37734811	464	-6.37	1.24	12	0.01	-193.00	989.00	4500	20240502	-72.69	999	20250203	23.02	1574	-21.92	20250320	999	23.02	20250203	4500	-72.69	20240502	999	23.02	20250203	0.43	Y	142760	500	188 억	257335	N	N	0	N	N
113	20250410	090821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1224	18	2	1.49	508829	411	0.60	1250	1250	1224	1567	845	1206	1238.03	0.68	88	1240	1223	1192	1175	1144	1231	1183	189	361	500	790	1	1	37734811	462	-6.34	1.24	12	0.00	-193.00	989.00	4500	20240502	-72.80	999	20250203	22.52	1574	-22.24	20250320	999	22.52	20250203	4500	-72.80	20240502	999	22.52	20250203	0.43	Y	142760	500	188 억	257335	N	N	0	N	N
114	20250409	160813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1206	18	2	1.52	81844464	68885	180.54	1180	1209	1161	1544	832	1188	1188.13	0.66	-3562	1264	1225	1197	1158	1130	1212	1145	189	356	500	780	1	1	37734811	455	-6.25	1.22	12	0.18	-193.00	989.00	4500	20240502	-73.20	999	20250203	20.72	1574	-23.38	20250320	999	20.72	20250203	4500	-73.20	20240502	999	20.72	20250203	0.44	Y	142760	500	188 억	247276	N	N	0	N	N
115	20250409	150626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1200	12	2	1.01	70693488	59626	156.27	1180	1209	1161	1544	832	1188	1185.62	0.66	-3838	1264	1225	1197	1158	1130	1212	1145	189	356	500	780	1	1	37734811	453	-6.22	1.21	12	0.16	-193.00	989.00	4500	20240502	-73.33	999	20250203	20.12	1574	-23.76	20250320	999	20.12	20250203	4500	-73.33	20240502	999	20.12	20250203	0.44	Y	142760	500	188 억	247276	N	N	0	N	N
116	20250409	140811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1185	-3	5	-0.25	41000554	34599	90.68	1180	1205	1170	1544	832	1188	1185.02	0.66	-2696	1264	1225	1197	1158	1130	1212	1145	189	356	500	780	1	1	37734811	447	-6.14	1.20	12	0.09	-193.00	989.00	4500	20240502	-73.67	999	20250203	18.62	1574	-24.71	20250320	999	18.62	20250203	4500	-73.67	20240502	999	18.62	20250203	0.44	Y	142760	500	188 억	247276	N	N	0	N	N
117	20250409	130808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1188	0	3	0.00	26379977	22173	58.11	1180	1205	1173	1544	832	1188	1189.73	0.66	-3495	1264	1225	1197	1158	1130	1212	1145	189	356	500	780	1	1	37734811	448	-6.16	1.20	12	0.06	-193.00	989.00	4500	20240502	-73.60	999	20250203	18.92	1574	-24.52	20250320	999	18.92	20250203	4500	-73.60	20240502	999	18.92	20250203	0.44	Y	142760	500	188 억	247276	N	N	0	N	N
118	20250409	120811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1193	5	2	0.42	13820122	11631	30.48	1180	1205	1173	1544	832	1188	1188.21	0.66	-3514	1264	1225	1197	1158	1130	1212	1145	189	356	500	780	1	1	37734811	450	-6.18	1.21	12	0.03	-193.00	989.00	4500	20240502	-73.49	999	20250203	19.42	1574	-24.21	20250320	999	19.42	20250203	4500	-73.49	20240502	999	19.42	20250203	0.44	Y	142760	500	188 억	247276	N	N	0	N	N
119	20250409	110807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1203	15	2	1.26	8928797	7537	19.75	1180	1205	1173	1544	832	1188	1184.66	0.66	-3717	1264	1225	1197	1158	1130	1212	1145	189	356	500	780	1	1	37734811	454	-6.23	1.22	12	0.02	-193.00	989.00	4500	20240502	-73.27	999	20250203	20.42	1574	-23.57	20250320	999	20.42	20250203	4500	-73.27	20240502	999	20.42	20250203	0.44	Y	142760	500	188 억	247276	N	N	0	N	N
120	20250409	100813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1191	3	2	0.25	8059856	6811	17.85	1180	1205	1173	1544	832	1188	1183.36	0.66	-3461	1264	1225	1197	1158	1130	1212	1145	189	356	500	780	1	1	37734811	449	-6.17	1.20	12	0.02	-193.00	989.00	4500	20240502	-73.53	999	20250203	19.22	1574	-24.33	20250320	999	19.22	20250203	4500	-73.53	20240502	999	19.22	20250203	0.44	Y	142760	500	188 억	247276	N	N	0	N	N
121	20250409	090816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1180	-8	5	-0.67	1110380	941	2.47	1180	1180	1180	1544	832	1188	1180.00	0.66	-281	1264	1225	1197	1158	1130	1212	1145	189	356	500	780	1	1	37734811	445	-6.11	1.19	12	0.00	-193.00	989.00	4500	20240502	-73.78	999	20250203	18.12	1574	-25.03	20250320	999	18.12	20250203	4500	-73.78	20240502	999	18.12	20250203	0.44	Y	142760	500	188 억	247276	N	N	0	N	N
122	20250408	160802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1188	-10	5	-0.83	45446737	38146	51.26	1203	1236	1169	1557	839	1198	1191.51	0.65	3458	1372	1284	1202	1114	1032	1244	1074	189	359	500	790	1	1	37734811	448	-6.16	1.20	12	0.10	-193.00	989.00	4500	20240502	-73.60	999	20250203	18.92	1574	-24.52	20250320	999	18.92	20250203	4500	-73.60	20240502	999	18.92	20250203	0.47	Y	142760	500	188 억	244236	N	N	0	N	N
123	20250408	150809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1181	-17	5	-1.42	41422901	34758	46.71	1203	1236	1169	1557	839	1198	1191.75	0.65	5045	1372	1284	1202	1114	1032	1244	1074	189	359	500	790	1	1	37734811	446	-6.12	1.19	12	0.09	-193.00	989.00	4500	20240502	-73.76	999	20250203	18.22	1574	-24.97	20250320	999	18.22	20250203	4500	-73.76	20240502	999	18.22	20250203	0.47	Y	142760	500	188 억	244236	N	N	0	N	N
124	20250408	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1180	-18	5	-1.50	33676021	28163	37.85	1203	1236	1180	1557	839	1198	1195.75	0.65	4978	1372	1284	1202	1114	1032	1244	1074	189	359	500	790	1	1	37734811	445	-6.11	1.19	12	0.07	-193.00	989.00	4500	20240502	-73.78	999	20250203	18.12	1574	-25.03	20250320	999	18.12	20250203	4500	-73.78	20240502	999	18.12	20250203	0.47	Y	142760	500	188 억	244236	N	N	0	N	N
125	20250408	130803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1194	-4	5	-0.33	27678854	23096	31.04	1203	1236	1180	1557	839	1198	1198.43	0.65	3714	1372	1284	1202	1114	1032	1244	1074	189	359	500	790	1	1	37734811	451	-6.19	1.21	12	0.06	-193.00	989.00	4500	20240502	-73.47	999	20250203	19.52	1574	-24.14	20250320	999	19.52	20250203	4500	-73.47	20240502	999	19.52	20250203	0.47	Y	142760	500	188 억	244236	N	N	0	N	N
126	20250408	120807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1202	4	2	0.33	23374083	19481	26.18	1203	1236	1180	1557	839	1198	1199.84	0.65	3340	1372	1284	1202	1114	1032	1244	1074	189	359	500	790	1	1	37734811	454	-6.23	1.22	12	0.05	-193.00	989.00	4500	20240502	-73.29	999	20250203	20.32	1574	-23.63	20250320	999	20.32	20250203	4500	-73.29	20240502	999	20.32	20250203	0.47	Y	142760	500	188 억	244236	N	N	0	N	N
127	20250408	110806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1229	31	2	2.59	20894764	17424	23.41	1203	1236	1180	1557	839	1198	1199.19	0.65	2570	1372	1284	1202	1114	1032	1244	1074	189	359	500	790	1	1	37734811	464	-6.37	1.24	12	0.05	-193.00	989.00	4500	20240502	-72.69	999	20250203	23.02	1574	-21.92	20250320	999	23.02	20250203	4500	-72.69	20240502	999	23.02	20250203	0.47	Y	142760	500	188 억	244236	N	N	0	N	N
128	20250408	100806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1197	-1	5	-0.08	9587091	7967	10.71	1203	1236	1197	1557	839	1198	1203.35	0.65	-507	1372	1284	1202	1114	1032	1244	1074	189	359	500	790	1	1	37734811	452	-6.20	1.21	12	0.02	-193.00	989.00	4500	20240502	-73.40	999	20250203	19.82	1574	-23.95	20250320	999	19.82	20250203	4500	-73.40	20240502	999	19.82	20250203	0.47	Y	142760	500	188 억	244236	N	N	0	N	N
129	20250408	090808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1219	21	2	1.75	865432	719	0.97	1203	1236	1203	1557	839	1198	1203.66	0.65	95	1372	1284	1202	1114	1032	1244	1074	189	359	500	790	1	1	37734811	460	-6.32	1.23	12	0.00	-193.00	989.00	4500	20240502	-72.91	999	20250203	22.02	1574	-22.55	20250320	999	22.02	20250203	4500	-72.91	20240502	999	22.02	20250203	0.47	Y	142760	500	188 억	244236	N	N	0	N	N
130	20250407	160757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1198	-7	5	-0.58	87020534	74407	73.63	1201	1290	1120	1566	844	1205	1169.52	0.51	-2873	1277	1241	1212	1176	1147	1226	1161	189	361	500	790	1	1	37734811	452	-6.21	1.21	12	0.20	-193.00	989.00	4500	20240502	-73.38	999	20250203	19.92	1574	-23.89	20250320	999	19.92	20250203	4500	-73.38	20240502	999	19.92	20250203	0.45	Y	142760	500	188 억	190700	N	N	0	N	N
131	20250407	150803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1183	-22	5	-1.83	84262646	72104	71.35	1201	1290	1120	1566	844	1205	1168.63	0.51	-1681	1277	1241	1212	1176	1147	1226	1161	189	361	500	790	1	1	37734811	446	-6.13	1.20	12	0.19	-193.00	989.00	4500	20240502	-73.71	999	20250203	18.42	1574	-24.84	20250320	999	18.42	20250203	4500	-73.71	20240502	999	18.42	20250203	0.45	Y	142760	500	188 억	190700	N	N	0	N	N
132	20250407	140800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1164	-41	5	-3.40	71042854	60480	59.85	1201	1290	1120	1566	844	1205	1174.65	0.51	-776	1277	1241	1212	1176	1147	1226	1161	189	361	500	790	1	1	37734811	439	-6.03	1.18	12	0.16	-193.00	989.00	4500	20240502	-74.13	999	20250203	16.52	1574	-26.05	20250320	999	16.52	20250203	4500	-74.13	20240502	999	16.52	20250203	0.45	Y	142760	500	188 억	190700	N	N	0	N	N
133	20250407	130759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1139	-66	5	-5.48	66566761	56539	55.95	1201	1290	1120	1566	844	1205	1177.36	0.51	-940	1277	1241	1212	1176	1147	1226	1161	189	361	500	790	1	1	37734811	430	-5.90	1.15	12	0.15	-193.00	989.00	4500	20240502	-74.69	999	20250203	14.01	1574	-27.64	20250320	999	14.01	20250203	4500	-74.69	20240502	999	14.01	20250203	0.45	Y	142760	500	188 억	190700	N	N	0	N	N
134	20250407	120758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1215	10	2	0.83	47089813	39558	39.15	1201	1290	1143	1566	844	1205	1190.40	0.51	-1357	1277	1241	1212	1176	1147	1226	1161	189	361	500	790	1	1	37734811	458	-6.30	1.23	12	0.10	-193.00	989.00	4500	20240502	-73.00	999	20250203	21.62	1574	-22.81	20250320	999	21.62	20250203	4500	-73.00	20240502	999	21.62	20250203	0.45	Y	142760	500	188 억	190700	N	N	0	N	N
135	20250407	110800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1159	-46	5	-3.82	43908868	36867	36.48	1201	1290	1143	1566	844	1205	1191.01	0.51	-1383	1277	1241	1212	1176	1147	1226	1161	189	361	500	790	1	1	37734811	437	-6.01	1.17	12	0.10	-193.00	989.00	4500	20240502	-74.24	999	20250203	16.02	1574	-26.37	20250320	999	16.02	20250203	4500	-74.24	20240502	999	16.02	20250203	0.45	Y	142760	500	188 억	190700	N	N	0	N	N
136	20250407	100759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1176	-29	5	-2.41	34737835	28945	28.64	1201	1290	1150	1566	844	1205	1200.13	0.51	438	1277	1241	1212	1176	1147	1226	1161	189	361	500	790	1	1	37734811	444	-6.09	1.19	12	0.08	-193.00	989.00	4500	20240502	-73.87	999	20250203	17.72	1574	-25.29	20250320	999	17.72	20250203	4500	-73.87	20240502	999	17.72	20250203	0.45	Y	142760	500	188 억	190700	N	N	0	N	N
137	20250407	090801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1288	83	2	6.89	8223469	6878	6.81	1201	1290	1150	1566	844	1205	1195.62	0.51	327	1277	1241	1212	1176	1147	1226	1161	189	361	500	790	1	1	37734811	486	-6.67	1.30	12	0.02	-193.00	989.00	4500	20240502	-71.38	999	20250203	28.93	1574	-18.17	20250320	999	28.93	20250203	4500	-71.38	20240502	999	28.93	20250203	0.45	Y	142760	500	188 억	190700	Y	N	0	N	N
138	20250404	160757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1205	-43	5	-3.45	121425012	101052	93.20	1248	1248	1183	1622	874	1248	1201.61	0.50	3605	1322	1284	1259	1221	1196	1272	1209	189	374	500	820	1	1	37734811	455	-6.24	1.22	12	0.27	-193.00	989.00	4500	20240502	-73.22	999	20250203	20.62	1574	-23.44	20250320	999	20.62	20250203	4500	-73.22	20240502	999	20.62	20250203	0.43	Y	142760	500	188 억	187365	N	N	0	N	N
139	20250404	150804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1192	-56	5	-4.49	118031566	98235	90.60	1248	1248	1183	1622	874	1248	1201.52	0.50	4121	1322	1284	1259	1221	1196	1272	1209	189	374	500	820	1	1	37734811	450	-6.18	1.21	12	0.26	-193.00	989.00	4500	20240502	-73.51	999	20250203	19.32	1574	-24.27	20250320	999	19.32	20250203	4500	-73.51	20240502	999	19.32	20250203	0.43	Y	142760	500	188 억	187365	N	N	0	N	N
140	20250404	140807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1183	-65	5	-5.21	107825489	89664	82.70	1248	1248	1183	1622	874	1248	1202.55	0.50	3375	1322	1284	1259	1221	1196	1272	1209	189	374	500	820	1	1	37734811	446	-6.13	1.20	12	0.24	-193.00	989.00	4500	20240502	-73.71	999	20250203	18.42	1574	-24.84	20250320	999	18.42	20250203	4500	-73.71	20240502	999	18.42	20250203	0.43	Y	142760	500	188 억	187365	N	N	0	N	N
141	20250404	130804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1190	-58	5	-4.65	98326540	81647	75.30	1248	1248	1183	1622	874	1248	1204.29	0.50	4192	1322	1284	1259	1221	1196	1272	1209	189	374	500	820	1	1	37734811	449	-6.17	1.20	12	0.22	-193.00	989.00	4500	20240502	-73.56	999	20250203	19.12	1574	-24.40	20250320	999	19.12	20250203	4500	-73.56	20240502	999	19.12	20250203	0.43	Y	142760	500	188 억	187365	N	N	0	N	N
142	20250404	120759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	-39	5	-3.12	66388565	54894	50.63	1248	1248	1190	1622	874	1248	1209.40	0.50	8710	1322	1284	1259	1221	1196	1272	1209	189	374	500	820	1	1	37734811	456	-6.26	1.22	12	0.15	-193.00	989.00	4500	20240502	-73.13	999	20250203	21.02	1574	-23.19	20250320	999	21.02	20250203	4500	-73.13	20240502	999	21.02	20250203	0.43	Y	142760	500	188 억	187365	N	N	0	N	N
143	20250404	110803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1218	-30	5	-2.40	40768333	33685	31.07	1248	1248	1190	1622	874	1248	1210.28	0.50	4628	1322	1284	1259	1221	1196	1272	1209	189	374	500	820	1	1	37734811	460	-6.31	1.23	12	0.09	-193.00	989.00	4500	20240502	-72.93	999	20250203	21.92	1574	-22.62	20250320	999	21.92	20250203	4500	-72.93	20240502	999	21.92	20250203	0.43	Y	142760	500	188 억	187365	N	N	0	N	N
144	20250404	100802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1232	-16	5	-1.28	29055381	24038	22.17	1248	1248	1190	1622	874	1248	1208.73	0.50	3608	1322	1284	1259	1221	1196	1272	1209	189	374	500	820	1	1	37734811	465	-6.38	1.25	12	0.06	-193.00	989.00	4500	20240502	-72.62	999	20250203	23.32	1574	-21.73	20250320	999	23.32	20250203	4500	-72.62	20240502	999	23.32	20250203	0.43	Y	142760	500	188 억	187365	N	N	0	N	N
145	20250404	090806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1220	-28	5	-2.24	3744756	3052	2.81	1248	1248	1190	1622	874	1248	1226.98	0.50	-218	1322	1284	1259	1221	1196	1272	1209	189	374	500	820	1	1	37734811	460	-6.32	1.23	12	0.01	-193.00	989.00	4500	20240502	-72.89	999	20250203	22.12	1574	-22.49	20250320	999	22.12	20250203	4500	-72.89	20240502	999	22.12	20250203	0.43	Y	142760	500	188 억	187365	N	N	0	N	N
146	20250403	160750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1248	-49	5	-3.78	136251123	108422	211.76	1297	1297	1234	1686	908	1297	1256.68	0.50	-1057	1349	1323	1305	1279	1261	1314	1270	189	389	500	850	1	1	37734811	471	-6.47	1.26	12	0.29	-193.00	989.00	4500	20240502	-72.27	999	20250203	24.92	1574	-20.71	20250320	999	24.92	20250203	4500	-72.27	20240502	999	24.92	20250203	0.43	Y	142760	500	188 억	188811	N	N	0	N	N
147	20250403	150757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1272	-25	5	-1.93	128591300	102327	199.85	1297	1297	1234	1686	908	1297	1256.67	0.50	-266	1349	1323	1305	1279	1261	1314	1270	189	389	500	850	1	1	37734811	480	-6.59	1.29	12	0.27	-193.00	989.00	4500	20240502	-71.73	999	20250203	27.33	1574	-19.19	20250320	999	27.33	20250203	4500	-71.73	20240502	999	27.33	20250203	0.43	Y	142760	500	188 억	188811	N	N	0	N	N
148	20250403	140756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1244	-53	5	-4.09	121562529	96779	189.02	1297	1297	1234	1686	908	1297	1256.08	0.50	2183	1349	1323	1305	1279	1261	1314	1270	189	389	500	850	1	1	37734811	469	-6.45	1.26	12	0.26	-193.00	989.00	4500	20240502	-72.36	999	20250203	24.52	1574	-20.97	20250320	999	24.52	20250203	4500	-72.36	20240502	999	24.52	20250203	0.43	Y	142760	500	188 억	188811	N	N	0	N	N
149	20250403	130755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1248	-49	5	-3.78	118495076	94319	184.21	1297	1297	1234	1686	908	1297	1256.32	0.50	3056	1349	1323	1305	1279	1261	1314	1270	189	389	500	850	1	1	37734811	471	-6.47	1.26	12	0.25	-193.00	989.00	4500	20240502	-72.27	999	20250203	24.92	1574	-20.71	20250320	999	24.92	20250203	4500	-72.27	20240502	999	24.92	20250203	0.43	Y	142760	500	188 억	188811	N	N	0	N	N
150	20250403	120753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1249	-48	5	-3.70	112808496	89740	175.27	1297	1297	1234	1686	908	1297	1257.06	0.50	3602	1349	1323	1305	1279	1261	1314	1270	189	389	500	850	1	1	37734811	471	-6.47	1.26	12	0.24	-193.00	989.00	4500	20240502	-72.24	999	20250203	25.03	1574	-20.65	20250320	999	25.03	20250203	4500	-72.24	20240502	999	25.03	20250203	0.43	Y	142760	500	188 억	188811	N	N	0	N	N
151	20250403	110756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1245	-52	5	-4.01	86288695	68373	133.54	1297	1297	1240	1686	908	1297	1262.03	0.50	1683	1349	1323	1305	1279	1261	1314	1270	189	389	500	850	1	1	37734811	470	-6.45	1.26	12	0.18	-193.00	989.00	4500	20240502	-72.33	999	20250203	24.62	1574	-20.90	20250320	999	24.62	20250203	4500	-72.33	20240502	999	24.62	20250203	0.43	Y	142760	500	188 억	188811	N	N	0	N	N
152	20250403	100756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1260	-37	5	-2.85	77510539	61329	119.78	1297	1297	1240	1686	908	1297	1263.85	0.50	1303	1349	1323	1305	1279	1261	1314	1270	189	389	500	850	1	1	37734811	475	-6.53	1.27	12	0.16	-193.00	989.00	4500	20240502	-72.00	999	20250203	26.13	1574	-19.95	20250320	999	26.13	20250203	4500	-72.00	20240502	999	26.13	20250203	0.43	Y	142760	500	188 억	188811	N	N	0	N	N
153	20250403	090758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1290	-7	5	-0.54	5407415	4196	8.20	1297	1297	1283	1686	908	1297	1288.71	0.50	-1125	1349	1323	1305	1279	1261	1314	1270	189	389	500	850	1	1	37734811	487	-6.68	1.30	12	0.01	-193.00	989.00	4500	20240502	-71.33	999	20250203	29.13	1574	-18.04	20250320	999	29.13	20250203	4500	-71.33	20240502	999	29.13	20250203	0.43	Y	142760	500	188 억	188811	N	N	0	N	N
154	20250402	160738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	0	3	0.00	66194233	51101	64.16	1331	1331	1287	1686	908	1297	1295.36	0.50	-612	1356	1326	1304	1274	1252	1341	1289	189	389	500	850	1	1	37734811	489	-6.72	1.31	12	0.14	-193.00	989.00	4500	20240502	-71.18	999	20250203	29.83	1574	-17.60	20250320	999	29.83	20250203	4500	-71.18	20240502	999	29.83	20250203	0.41	Y	142760	500	188 억	189423	N	N	0	N	N
155	20250402	150739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1298	1	2	0.08	65406241	50494	63.40	1331	1331	1287	1686	908	1297	1295.33	0.50	-533	1356	1326	1304	1274	1252	1341	1289	189	389	500	850	1	1	37734811	490	-6.73	1.31	12	0.13	-193.00	989.00	4500	20240502	-71.16	999	20250203	29.93	1574	-17.53	20250320	999	29.93	20250203	4500	-71.16	20240502	999	29.93	20250203	0.41	Y	142760	500	188 억	189423	N	N	0	N	N
156	20250402	140740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	0	3	0.00	44654597	34460	43.26	1331	1331	1287	1686	908	1297	1295.84	0.50	-2880	1356	1326	1304	1274	1252	1341	1289	189	389	500	850	1	1	37734811	489	-6.72	1.31	12	0.09	-193.00	989.00	4500	20240502	-71.18	999	20250203	29.83	1574	-17.60	20250320	999	29.83	20250203	4500	-71.18	20240502	999	29.83	20250203	0.41	Y	142760	500	188 억	189423	N	N	0	N	N
157	20250402	130743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1298	1	2	0.08	40974738	31619	39.70	1331	1331	1287	1686	908	1297	1295.89	0.50	-2940	1356	1326	1304	1274	1252	1341	1289	189	389	500	850	1	1	37734811	490	-6.73	1.31	12	0.08	-193.00	989.00	4500	20240502	-71.16	999	20250203	29.93	1574	-17.53	20250320	999	29.93	20250203	4500	-71.16	20240502	999	29.93	20250203	0.41	Y	142760	500	188 억	189423	N	N	0	N	N
158	20250402	120742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1298	1	2	0.08	33326097	25727	32.30	1331	1331	1287	1686	908	1297	1295.37	0.50	-2945	1356	1326	1304	1274	1252	1341	1289	189	389	500	850	1	1	37734811	490	-6.73	1.31	12	0.07	-193.00	989.00	4500	20240502	-71.16	999	20250203	29.93	1574	-17.53	20250320	999	29.93	20250203	4500	-71.16	20240502	999	29.93	20250203	0.41	Y	142760	500	188 억	189423	N	N	0	N	N
159	20250402	110741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1298	1	2	0.08	29093917	22463	28.20	1331	1331	1287	1686	908	1297	1295.19	0.50	-2522	1356	1326	1304	1274	1252	1341	1289	189	389	500	850	1	1	37734811	490	-6.73	1.31	12	0.06	-193.00	989.00	4500	20240502	-71.16	999	20250203	29.93	1574	-17.53	20250320	999	29.93	20250203	4500	-71.16	20240502	999	29.93	20250203	0.41	Y	142760	500	188 억	189423	N	N	0	N	N
160	20250402	100739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1289	-8	5	-0.62	22851779	17641	22.15	1331	1331	1287	1686	908	1297	1295.38	0.50	-2273	1356	1326	1304	1274	1252	1341	1289	189	389	500	850	1	1	37734811	486	-6.68	1.30	12	0.05	-193.00	989.00	4500	20240502	-71.36	999	20250203	29.03	1574	-18.11	20250320	999	29.03	20250203	4500	-71.36	20240502	999	29.03	20250203	0.41	Y	142760	500	188 억	189423	N	N	0	N	N
161	20250402	090747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1314	17	2	1.31	6413319	4931	6.19	1331	1331	1297	1686	908	1297	1300.61	0.50	-555	1356	1326	1304	1274	1252	1341	1289	189	389	500	850	1	1	37734811	496	-6.81	1.33	12	0.01	-193.00	989.00	4500	20240502	-70.80	999	20250203	31.53	1574	-16.52	20250320	999	31.53	20250203	4500	-70.80	20240502	999	31.53	20250203	0.41	Y	142760	500	188 억	189423	N	N	0	N	N
162	20250401	160747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	14	2	1.09	103747891	79649	97.45	1283	1334	1282	1667	899	1283	1302.56	0.49	5599	1353	1318	1292	1257	1231	1335	1274	189	384	500	840	1	1	37734811	489	-6.72	1.31	12	0.21	-193.00	989.00	4500	20240502	-71.18	999	20250203	29.83	1574	-17.60	20250320	999	29.83	20250203	4500	-71.18	20240502	999	29.83	20250203	0.39	Y	142760	500	188 억	183824	N	N	0	N	N
163	20250401	150745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	24	2	1.87	94427146	72461	88.66	1283	1334	1282	1667	899	1283	1303.14	0.49	6188	1353	1318	1292	1257	1231	1335	1274	189	384	500	840	1	1	37734811	493	-6.77	1.32	12	0.19	-193.00	989.00	4500	20240502	-70.96	999	20250203	30.83	1574	-16.96	20250320	999	30.83	20250203	4500	-70.96	20240502	999	30.83	20250203	0.39	Y	142760	500	188 억	183824	N	N	0	N	N
164	20250401	140745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1300	17	2	1.33	91382311	70123	85.80	1283	1334	1282	1667	899	1283	1303.17	0.49	7027	1353	1318	1292	1257	1231	1335	1274	189	384	500	840	1	1	37734811	491	-6.74	1.31	12	0.19	-193.00	989.00	4500	20240502	-71.11	999	20250203	30.13	1574	-17.41	20250320	999	30.13	20250203	4500	-71.11	20240502	999	30.13	20250203	0.39	Y	142760	500	188 억	183824	N	N	0	N	N
165	20250401	130746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1317	34	2	2.65	58422885	44707	54.70	1283	1334	1282	1667	899	1283	1306.80	0.49	5747	1353	1318	1292	1257	1231	1335	1274	189	384	500	840	1	1	37734811	497	-6.82	1.33	12	0.12	-193.00	989.00	4500	20240502	-70.73	999	20250203	31.83	1574	-16.33	20250320	999	31.83	20250203	4500	-70.73	20240502	999	31.83	20250203	0.39	Y	142760	500	188 억	183824	N	N	0	N	N
166	20250401	120746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	24	2	1.87	48400319	37104	45.40	1283	1334	1282	1667	899	1283	1304.45	0.49	7763	1353	1318	1292	1257	1231	1335	1274	189	384	500	840	1	1	37734811	493	-6.77	1.32	12	0.10	-193.00	989.00	4500	20240502	-70.96	999	20250203	30.83	1574	-16.96	20250320	999	30.83	20250203	4500	-70.96	20240502	999	30.83	20250203	0.39	Y	142760	500	188 억	183824	N	N	0	N	N
167	20250401	110733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1318	35	2	2.73	36507857	28085	34.36	1283	1334	1282	1667	899	1283	1299.91	0.49	2825	1353	1318	1292	1257	1231	1335	1274	189	384	500	840	1	1	37734811	497	-6.83	1.33	12	0.07	-193.00	989.00	4500	20240502	-70.71	999	20250203	31.93	1574	-16.26	20250320	999	31.93	20250203	4500	-70.71	20240502	999	31.93	20250203	0.39	Y	142760	500	188 억	183824	N	N	0	N	N
168	20250401	100734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1317	34	2	2.65	33235783	25588	31.31	1283	1334	1282	1667	899	1283	1298.88	0.49	817	1353	1318	1292	1257	1231	1335	1274	189	384	500	840	1	1	37734811	497	-6.82	1.33	12	0.07	-193.00	989.00	4500	20240502	-70.73	999	20250203	31.83	1574	-16.33	20250320	999	31.83	20250203	4500	-70.73	20240502	999	31.83	20250203	0.39	Y	142760	500	188 억	183824	N	N	0	N	N
169	20250401	090736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1282	-1	5	-0.08	2817141	2196	2.69	1283	1289	1282	1667	899	1283	1282.85	0.49	414	1353	1318	1292	1257	1231	1335	1274	189	384	500	840	1	1	37734811	484	-6.64	1.30	12	0.01	-193.00	989.00	4500	20240502	-71.51	999	20250203	28.33	1574	-18.55	20250320	999	28.33	20250203	4500	-71.51	20240502	999	28.33	20250203	0.39	Y	142760	500	188 억	183824	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History