KissMeData/290720/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	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	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	161108	51	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-5	5	-0.25	55968778	27853	101.57	1951	2040	1951	2605	1405	2005	2009.43	1.61	-1288	2215	2110	2050	1945	1885	2080	1915	116	600	500	5	1	23115424	462	-0.64	3.64	12	0.12	-3122.00	549.00	5850	20240513	-65.81	1872	20250317	6.84	3100	-35.48	20250206	1872	6.84	20250317	5850	-65.81	20240513	1872	6.84	20250317	0.17	Y	290720	500	115 억	371398	N	N	0	N	N
3	20250429	151113	51	100.00	KOSDAQ	유통	N	N	N	N	N	2005	0	3	0.00	54372918	27055	98.66	1951	2040	1951	2605	1405	2005	2009.72	1.61	-1071	2215	2110	2050	1945	1885	2080	1915	116	600	500	5	1	23115424	463	-0.64	3.65	12	0.12	-3122.00	549.00	5850	20240513	-65.73	1872	20250317	7.10	3100	-35.32	20250206	1872	7.10	20250317	5850	-65.73	20240513	1872	7.10	20250317	0.17	Y	290720	500	115 억	371398	N	N	0	N	N
4	20250429	141116	51	100.00	KOSDAQ	유통	N	N	N	N	N	2015	10	2	0.50	43673536	21700	79.13	1951	2040	1951	2605	1405	2005	2012.61	1.61	-1009	2215	2110	2050	1945	1885	2080	1915	116	600	500	5	1	23115424	466	-0.65	3.67	12	0.09	-3122.00	549.00	5850	20240513	-65.56	1872	20250317	7.64	3100	-35.00	20250206	1872	7.64	20250317	5850	-65.56	20240513	1872	7.64	20250317	0.17	Y	290720	500	115 억	371398	N	N	0	N	N
5	20250429	131113	51	100.00	KOSDAQ	유통	N	N	N	N	N	2015	10	2	0.50	35130141	17465	63.69	1951	2040	1951	2605	1405	2005	2011.46	1.61	-435	2215	2110	2050	1945	1885	2080	1915	116	600	500	5	1	23115424	466	-0.65	3.67	12	0.08	-3122.00	549.00	5850	20240513	-65.56	1872	20250317	7.64	3100	-35.00	20250206	1872	7.64	20250317	5850	-65.56	20240513	1872	7.64	20250317	0.17	Y	290720	500	115 억	371398	N	N	0	N	N
6	20250429	121117	51	100.00	KOSDAQ	유통	N	N	N	N	N	2030	25	2	1.25	31613051	15724	57.34	1951	2040	1951	2605	1405	2005	2010.50	1.61	-494	2215	2110	2050	1945	1885	2080	1915	116	600	500	5	1	23115424	469	-0.65	3.70	12	0.07	-3122.00	549.00	5850	20240513	-65.30	1872	20250317	8.44	3100	-34.52	20250206	1872	8.44	20250317	5850	-65.30	20240513	1872	8.44	20250317	0.17	Y	290720	500	115 억	371398	N	N	0	N	N
7	20250429	111115	51	100.00	KOSDAQ	유통	N	N	N	N	N	2020	15	2	0.75	25811921	12852	46.87	1951	2040	1951	2605	1405	2005	2008.40	1.61	-3106	2215	2110	2050	1945	1885	2080	1915	116	600	500	5	1	23115424	467	-0.65	3.68	12	0.06	-3122.00	549.00	5850	20240513	-65.47	1872	20250317	7.91	3100	-34.84	20250206	1872	7.91	20250317	5850	-65.47	20240513	1872	7.91	20250317	0.17	Y	290720	500	115 억	371398	N	N	0	N	N
8	20250429	101117	51	100.00	KOSDAQ	유통	N	N	N	N	N	2005	0	3	0.00	24537381	12218	44.55	1951	2040	1951	2605	1405	2005	2008.30	1.61	-2507	2215	2110	2050	1945	1885	2080	1915	116	600	500	5	1	23115424	463	-0.64	3.65	12	0.05	-3122.00	549.00	5850	20240513	-65.73	1872	20250317	7.10	3100	-35.32	20250206	1872	7.10	20250317	5850	-65.73	20240513	1872	7.10	20250317	0.17	Y	290720	500	115 억	371398	N	N	0	N	N
9	20250429	091119	51	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-6	5	-0.30	4094834	2035	7.42	1951	2040	1951	2605	1405	2005	2012.20	1.61	-913	2215	2110	2050	1945	1885	2080	1915	116	600	500	1	1	23115424	462	-0.64	3.64	12	0.01	-3122.00	549.00	5850	20240513	-65.83	1872	20250317	6.78	3100	-35.52	20250206	1872	6.78	20250317	5850	-65.83	20240513	1872	6.78	20250317	0.17	Y	290720	500	115 억	371398	N	N	0	N	N
10	20250428	161107	51	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-90	5	-4.30	55102845	27422	135.71	2095	2155	1990	2720	1470	2095	2009.44	1.64	-7154	2195	2145	2110	2060	2025	2127	2042	116	625	500	5	1	23115424	463	-0.64	3.65	12	0.12	-3122.00	549.00	6590	20240417	-69.58	1872	20250317	7.10	3100	-35.32	20250206	1872	7.10	20250317	5850	-65.73	20240513	1872	7.10	20250317	0.17	Y	290720	500	115 억	377983	N	N	5154	N	N
11	20250428	151111	51	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-85	5	-4.06	52000340	25878	128.06	2095	2155	1990	2720	1470	2095	2009.44	1.64	-6358	2195	2145	2110	2060	2025	2127	2042	116	625	500	5	1	23115424	465	-0.64	3.66	12	0.11	-3122.00	549.00	6590	20240417	-69.50	1872	20250317	7.37	3100	-35.16	20250206	1872	7.37	20250317	5850	-65.64	20240513	1872	7.37	20250317	0.17	Y	290720	500	115 억	377983	N	N	5154	N	N
12	20250428	141113	51	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-80	5	-3.82	51197815	25479	126.09	2095	2155	1990	2720	1470	2095	2009.41	1.64	-6170	2195	2145	2110	2060	2025	2127	2042	116	625	500	5	1	23115424	466	-0.65	3.67	12	0.11	-3122.00	549.00	6590	20240417	-69.42	1872	20250317	7.64	3100	-35.00	20250206	1872	7.64	20250317	5850	-65.56	20240513	1872	7.64	20250317	0.17	Y	290720	500	115 억	377983	N	N	5154	N	N
13	20250428	131112	51	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-90	5	-4.30	50184430	24976	123.60	2095	2155	1990	2720	1470	2095	2009.31	1.64	-5689	2195	2145	2110	2060	2025	2127	2042	116	625	500	5	1	23115424	463	-0.64	3.65	12	0.11	-3122.00	549.00	6590	20240417	-69.58	1872	20250317	7.10	3100	-35.32	20250206	1872	7.10	20250317	5850	-65.73	20240513	1872	7.10	20250317	0.17	Y	290720	500	115 억	377983	N	N	5154	N	N
14	20250428	121109	51	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-90	5	-4.30	28348075	14088	69.72	2095	2155	1990	2720	1470	2095	2012.21	1.64	-5091	2195	2145	2110	2060	2025	2127	2042	116	625	500	5	1	23115424	463	-0.64	3.65	12	0.06	-3122.00	549.00	6590	20240417	-69.58	1872	20250317	7.10	3100	-35.32	20250206	1872	7.10	20250317	5850	-65.73	20240513	1872	7.10	20250317	0.17	Y	290720	500	115 억	377983	N	N	5154	N	N
15	20250428	111110	51	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-60	5	-2.86	10405040	5130	25.39	2095	2155	2000	2720	1470	2095	2028.27	1.64	-2009	2195	2145	2110	2060	2025	2127	2042	116	625	500	5	1	23115424	470	-0.65	3.71	12	0.02	-3122.00	549.00	6590	20240417	-69.12	1872	20250317	8.71	3100	-34.35	20250206	1872	8.71	20250317	5850	-65.21	20240513	1872	8.71	20250317	0.17	Y	290720	500	115 억	377983	N	N	5154	N	N
16	20250428	101107	51	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-70	5	-3.34	7777235	3831	18.96	2095	2155	2000	2720	1470	2095	2030.08	1.64	-910	2195	2145	2110	2060	2025	2127	2042	116	625	500	5	1	23115424	468	-0.65	3.69	12	0.02	-3122.00	549.00	6590	20240417	-69.27	1872	20250317	8.17	3100	-34.68	20250206	1872	8.17	20250317	5850	-65.38	20240513	1872	8.17	20250317	0.17	Y	290720	500	115 억	377983	N	N	5154	N	N
17	20250428	091110	51	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-45	5	-2.15	711150	342	1.69	2095	2155	2050	2720	1470	2095	2079.39	1.64	-332	2195	2145	2110	2060	2025	2127	2042	116	625	500	5	1	23115424	474	-0.66	3.73	12	0.00	-3122.00	549.00	6590	20240417	-68.89	1872	20250317	9.51	3100	-33.87	20250206	1872	9.51	20250317	5850	-64.96	20240513	1872	9.51	20250317	0.17	Y	290720	500	115 억	377983	N	N	5154	N	N
18	20250425	161104	51	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-40	5	-1.87	42496630	20207	239.28	2135	2160	2075	2775	1495	2135	2103.06	1.65	-8614	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	484	-0.67	3.82	12	0.09	-3122.00	549.00	6590	20240417	-68.21	1872	20250317	11.91	3100	-32.42	20250206	1872	11.91	20250317	5850	-64.19	20240513	1872	11.91	20250317	0.17	Y	290720	500	115 억	381696	N	N	5154	N	N
19	20250425	151113	51	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-50	5	-2.34	36554275	17358	205.54	2135	2160	2075	2775	1495	2135	2105.90	1.65	-8333	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	482	-0.67	3.80	12	0.08	-3122.00	549.00	6590	20240417	-68.36	1872	20250317	11.38	3100	-32.74	20250206	1872	11.38	20250317	5850	-64.36	20240513	1872	11.38	20250317	0.17	Y	290720	500	115 억	381696	N	N	0	N	N
20	20250425	141112	51	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-50	5	-2.34	31098240	14742	174.56	2135	2160	2080	2775	1495	2135	2109.50	1.65	-6689	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	482	-0.67	3.80	12	0.06	-3122.00	549.00	6590	20240417	-68.36	1872	20250317	11.38	3100	-32.74	20250206	1872	11.38	20250317	5850	-64.36	20240513	1872	11.38	20250317	0.17	Y	290720	500	115 억	381696	N	N	0	N	N
21	20250425	131112	51	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-40	5	-1.87	26254035	12422	147.09	2135	2160	2085	2775	1495	2135	2113.51	1.65	-4998	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	484	-0.67	3.82	12	0.05	-3122.00	549.00	6590	20240417	-68.21	1872	20250317	11.91	3100	-32.42	20250206	1872	11.91	20250317	5850	-64.19	20240513	1872	11.91	20250317	0.17	Y	290720	500	115 억	381696	N	N	0	N	N
22	20250425	121109	51	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-25	5	-1.17	23059640	10904	129.12	2135	2160	2085	2775	1495	2135	2114.79	1.65	-3486	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	488	-0.68	3.84	12	0.05	-3122.00	549.00	6590	20240417	-67.98	1872	20250317	12.71	3100	-31.94	20250206	1872	12.71	20250317	5850	-63.93	20240513	1872	12.71	20250317	0.17	Y	290720	500	115 억	381696	N	N	0	N	N
23	20250425	111111	51	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-35	5	-1.64	16215045	7655	90.65	2135	2160	2085	2775	1495	2135	2118.23	1.65	-2155	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	485	-0.67	3.83	12	0.03	-3122.00	549.00	6590	20240417	-68.13	1872	20250317	12.18	3100	-32.26	20250206	1872	12.18	20250317	5850	-64.10	20240513	1872	12.18	20250317	0.17	Y	290720	500	115 억	381696	N	N	0	N	N
24	20250425	101109	51	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-15	5	-0.70	1512260	706	8.36	2135	2160	2120	2775	1495	2135	2142.01	1.65	178	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	490	-0.68	3.86	12	0.00	-3122.00	549.00	6590	20240417	-67.83	1872	20250317	13.25	3100	-31.61	20250206	1872	13.25	20250317	5850	-63.76	20240513	1872	13.25	20250317	0.17	Y	290720	500	115 억	381696	N	N	0	N	N
25	20250425	091115	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	25	2	1.17	496375	232	2.75	2135	2160	2135	2775	1495	2135	2139.55	1.65	135	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	499	-0.69	3.93	12	0.00	-3122.00	549.00	6590	20240417	-67.22	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	5850	-63.08	20240513	1872	15.38	20250317	0.17	Y	290720	500	115 억	381696	N	N	0	N	N
26	20250424	161054	51	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-20	5	-0.93	18199310	8445	16.56	2155	2235	2110	2800	1510	2155	2155.04	1.67	-5135	2401	2277	2176	2052	1951	2227	2002	116	645	500	5	1	23115424	494	-0.68	3.89	12	0.04	-3122.00	549.00	6590	20240417	-67.60	1872	20250317	14.05	3100	-31.13	20250206	1872	14.05	20250317	5850	-63.50	20240513	1872	14.05	20250317	0.17	Y	290720	500	115 억	386564	N	N	0	N	N
27	20250424	151108	51	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-15	5	-0.70	17477360	8107	15.90	2155	2235	2110	2800	1510	2155	2155.84	1.67	-5071	2401	2277	2176	2052	1951	2227	2002	116	645	500	5	1	23115424	495	-0.69	3.90	12	0.04	-3122.00	549.00	6590	20240417	-67.53	1872	20250317	14.32	3100	-30.97	20250206	1872	14.32	20250317	5850	-63.42	20240513	1872	14.32	20250317	0.17	Y	290720	500	115 억	386564	N	N	0	N	N
28	20250424	141107	51	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-15	5	-0.70	15634860	7254	14.22	2155	2235	2110	2800	1510	2155	2155.34	1.67	-4346	2401	2277	2176	2052	1951	2227	2002	116	645	500	5	1	23115424	495	-0.69	3.90	12	0.03	-3122.00	549.00	6590	20240417	-67.53	1872	20250317	14.32	3100	-30.97	20250206	1872	14.32	20250317	5850	-63.42	20240513	1872	14.32	20250317	0.17	Y	290720	500	115 억	386564	N	N	0	N	N
29	20250424	131105	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	5	2	0.23	15559920	7219	14.15	2155	2235	2110	2800	1510	2155	2155.41	1.67	-4373	2401	2277	2176	2052	1951	2227	2002	116	645	500	5	1	23115424	499	-0.69	3.93	12	0.03	-3122.00	549.00	6590	20240417	-67.22	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	5850	-63.08	20240513	1872	15.38	20250317	0.17	Y	290720	500	115 억	386564	N	N	0	N	N
30	20250424	121104	51	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-25	5	-1.16	13985100	6485	12.72	2155	2235	2110	2800	1510	2155	2156.53	1.67	-3799	2401	2277	2176	2052	1951	2227	2002	116	645	500	5	1	23115424	492	-0.68	3.88	12	0.03	-3122.00	549.00	6590	20240417	-67.68	1872	20250317	13.78	3100	-31.29	20250206	1872	13.78	20250317	5850	-63.59	20240513	1872	13.78	20250317	0.17	Y	290720	500	115 억	386564	N	N	0	N	N
31	20250424	111107	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-30	5	-1.39	13946760	6467	12.68	2155	2235	2110	2800	1510	2155	2156.60	1.67	-3781	2401	2277	2176	2052	1951	2227	2002	116	645	500	5	1	23115424	491	-0.68	3.87	12	0.03	-3122.00	549.00	6590	20240417	-67.75	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	5850	-63.68	20240513	1872	13.51	20250317	0.17	Y	290720	500	115 억	386564	N	N	0	N	N
32	20250424	101104	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	5	2	0.23	11840095	5485	10.75	2155	2235	2110	2800	1510	2155	2158.63	1.67	-3452	2401	2277	2176	2052	1951	2227	2002	116	645	500	5	1	23115424	499	-0.69	3.93	12	0.02	-3122.00	549.00	6590	20240417	-67.22	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	5850	-63.08	20240513	1872	15.38	20250317	0.17	Y	290720	500	115 억	386564	N	N	0	N	N
33	20250424	091113	51	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-40	5	-1.86	709610	332	0.65	2155	2155	2110	2800	1510	2155	2137.38	1.67	-128	2401	2277	2176	2052	1951	2227	2002	116	645	500	5	1	23115424	489	-0.68	3.85	12	0.00	-3122.00	549.00	6590	20240417	-67.91	1872	20250317	12.98	3100	-31.77	20250206	1872	12.98	20250317	5850	-63.85	20240513	1872	12.98	20250317	0.17	Y	290720	500	115 억	386564	N	N	0	N	N
34	20250423	161044	51	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-20	5	-0.92	109854735	50984	222.97	2300	2300	2075	2825	1525	2175	2154.69	1.64	-3366	2258	2216	2158	2116	2058	2237	2137	116	650	500	5	1	23115424	498	-0.69	3.93	12	0.22	-3122.00	549.00	6590	20240417	-67.30	1872	20250317	15.12	3100	-30.48	20250206	1872	15.12	20250317	5850	-63.16	20240513	1872	15.12	20250317	0.17	Y	290720	500	115 억	380110	N	N	0	N	N
35	20250423	151104	51	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-35	5	-1.61	105380325	48898	213.85	2300	2300	2075	2825	1525	2175	2155.11	1.64	-3745	2258	2216	2158	2116	2058	2237	2137	116	650	500	5	1	23115424	495	-0.69	3.90	12	0.21	-3122.00	549.00	6590	20240417	-67.53	1872	20250317	14.32	3100	-30.97	20250206	1872	14.32	20250317	5850	-63.42	20240513	1872	14.32	20250317	0.17	Y	290720	500	115 억	380110	N	N	0	N	N
36	20250423	141103	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-25	5	-1.15	90227400	41797	182.79	2300	2300	2130	2825	1525	2175	2158.71	1.64	-3375	2258	2216	2158	2116	2058	2237	2137	116	650	500	5	1	23115424	497	-0.69	3.92	12	0.18	-3122.00	549.00	6590	20240417	-67.37	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	5850	-63.25	20240513	1872	14.85	20250317	0.17	Y	290720	500	115 억	380110	N	N	0	N	N
37	20250423	131102	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-30	5	-1.38	78685015	36394	159.16	2300	2300	2130	2825	1525	2175	2162.03	1.64	-4225	2258	2216	2158	2116	2058	2237	2137	116	650	500	5	1	23115424	496	-0.69	3.91	12	0.16	-3122.00	549.00	6590	20240417	-67.45	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	5850	-63.33	20240513	1872	14.58	20250317	0.17	Y	290720	500	115 억	380110	N	N	0	N	N
38	20250423	121105	51	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-20	5	-0.92	75801730	35053	153.30	2300	2300	2130	2825	1525	2175	2162.49	1.64	-4164	2258	2216	2158	2116	2058	2237	2137	116	650	500	5	1	23115424	498	-0.69	3.93	12	0.15	-3122.00	549.00	6590	20240417	-67.30	1872	20250317	15.12	3100	-30.48	20250206	1872	15.12	20250317	5850	-63.16	20240513	1872	15.12	20250317	0.17	Y	290720	500	115 억	380110	N	N	0	N	N
39	20250423	111106	51	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-40	5	-1.84	71590755	33094	144.73	2300	2300	2130	2825	1525	2175	2163.25	1.64	-4459	2258	2216	2158	2116	2058	2237	2137	116	650	500	5	1	23115424	494	-0.68	3.89	12	0.14	-3122.00	549.00	6590	20240417	-67.60	1872	20250317	14.05	3100	-31.13	20250206	1872	14.05	20250317	5850	-63.50	20240513	1872	14.05	20250317	0.17	Y	290720	500	115 억	380110	N	N	0	N	N
40	20250423	101107	51	100.00	KOSDAQ	유통	N	N	N	N	N	2175	0	3	0.00	55831585	25718	112.47	2300	2300	2130	2825	1525	2175	2170.91	1.64	-1959	2258	2216	2158	2116	2058	2237	2137	116	650	500	5	1	23115424	503	-0.70	3.96	12	0.11	-3122.00	549.00	6590	20240417	-67.00	1872	20250317	16.19	3100	-29.84	20250206	1872	16.19	20250317	5850	-62.82	20240513	1872	16.19	20250317	0.17	Y	290720	500	115 억	380110	N	N	0	N	N
41	20250423	091113	51	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-10	5	-0.46	18922065	8758	38.30	2300	2300	2130	2825	1525	2175	2160.55	1.64	2204	2258	2216	2158	2116	2058	2237	2137	116	650	500	5	1	23115424	500	-0.69	3.94	12	0.04	-3122.00	549.00	6590	20240417	-67.15	1872	20250317	15.65	3100	-30.16	20250206	1872	15.65	20250317	5850	-62.99	20240513	1872	15.65	20250317	0.17	Y	290720	500	115 억	380110	N	N	0	N	N
42	20250422	161039	51	100.00	KOSDAQ	유통	N	N	N	N	N	2175	55	2	2.59	48424061	22741	124.22	2145	2200	2100	2755	1485	2120	2129.37	1.60	9601	2223	2171	2133	2081	2043	2165	2075	116	635	500	5	1	23115424	503	-0.70	3.96	12	0.10	-3122.00	549.00	6590	20240417	-67.00	1872	20250317	16.19	3100	-29.84	20250206	1872	16.19	20250317	5850	-62.82	20240513	1872	16.19	20250317	0.17	Y	290720	500	115 억	370642	N	N	0	N	N
43	20250422	151057	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	25	2	1.18	42053186	19801	108.16	2145	2150	2100	2755	1485	2120	2123.79	1.60	8646	2223	2171	2133	2081	2043	2165	2075	116	635	500	5	1	23115424	496	-0.69	3.91	12	0.09	-3122.00	549.00	6590	20240417	-67.45	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	5850	-63.33	20240513	1872	14.58	20250317	0.17	Y	290720	500	115 억	370642	N	N	0	N	N
44	20250422	141058	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	25	2	1.18	40888016	19258	105.19	2145	2150	2100	2755	1485	2120	2123.17	1.60	8235	2223	2171	2133	2081	2043	2165	2075	116	635	500	5	1	23115424	496	-0.69	3.91	12	0.08	-3122.00	549.00	6590	20240417	-67.45	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	5850	-63.33	20240513	1872	14.58	20250317	0.17	Y	290720	500	115 억	370642	N	N	0	N	N
45	20250422	131055	51	100.00	KOSDAQ	유통	N	N	N	N	N	2140	20	2	0.94	32704761	15410	84.18	2145	2150	2100	2755	1485	2120	2122.31	1.60	6619	2223	2171	2133	2081	2043	2165	2075	116	635	500	5	1	23115424	495	-0.69	3.90	12	0.07	-3122.00	549.00	6590	20240417	-67.53	1872	20250317	14.32	3100	-30.97	20250206	1872	14.32	20250317	5850	-63.42	20240513	1872	14.32	20250317	0.17	Y	290720	500	115 억	370642	N	N	0	N	N
46	20250422	121059	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	5	2	0.24	31493341	14842	81.07	2145	2150	2100	2755	1485	2120	2121.91	1.60	6295	2223	2171	2133	2081	2043	2165	2075	116	635	500	5	1	23115424	491	-0.68	3.87	12	0.06	-3122.00	549.00	6590	20240417	-67.75	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	5850	-63.68	20240513	1872	13.51	20250317	0.17	Y	290720	500	115 억	370642	N	N	0	N	N
47	20250422	111056	51	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-5	5	-0.24	13981151	6565	35.86	2145	2150	2100	2755	1485	2120	2129.65	1.60	-254	2223	2171	2133	2081	2043	2165	2075	116	635	500	5	1	23115424	489	-0.68	3.85	12	0.03	-3122.00	549.00	6590	20240417	-67.91	1872	20250317	12.98	3100	-31.77	20250206	1872	12.98	20250317	5850	-63.85	20240513	1872	12.98	20250317	0.17	Y	290720	500	115 억	370642	N	N	0	N	N
48	20250422	101056	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	5	2	0.24	11657911	5473	29.90	2145	2150	2100	2755	1485	2120	2130.08	1.60	-190	2223	2171	2133	2081	2043	2165	2075	116	635	500	5	1	23115424	491	-0.68	3.87	12	0.02	-3122.00	549.00	6590	20240417	-67.75	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	5850	-63.68	20240513	1872	13.51	20250317	0.17	Y	290720	500	115 억	370642	N	N	0	N	N
49	20250422	091059	51	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-15	5	-0.71	1683390	794	4.34	2145	2145	2100	2755	1485	2120	2120.14	1.60	-172	2223	2171	2133	2081	2043	2165	2075	116	635	500	5	1	23115424	487	-0.67	3.83	12	0.00	-3122.00	549.00	6590	20240417	-68.06	1872	20250317	12.45	3100	-32.10	20250206	1872	12.45	20250317	5850	-64.02	20240513	1872	12.45	20250317	0.17	Y	290720	500	115 억	370642	N	N	0	N	N
50	20250421	161035	51	100.00	KOSDAQ	유통	N	N	N	N	N	2120	0	3	0.00	38610910	18307	182.70	2120	2185	2095	2755	1485	2120	2109.08	1.61	-733	2190	2155	2130	2095	2070	2142	2082	116	635	500	5	1	23115424	490	-0.68	3.86	12	0.08	-3122.00	549.00	6590	20240417	-67.83	1872	20250317	13.25	3100	-31.61	20250206	1872	13.25	20250317	5850	-63.76	20240513	1872	13.25	20250317	0.17	Y	290720	500	115 억	371375	N	N	0	N	N
51	20250421	151054	51	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-10	5	-0.47	36854995	17473	174.38	2120	2185	2095	2755	1485	2120	2109.25	1.61	-752	2190	2155	2130	2095	2070	2142	2082	116	635	500	5	1	23115424	488	-0.68	3.84	12	0.08	-3122.00	549.00	6590	20240417	-67.98	1872	20250317	12.71	3100	-31.94	20250206	1872	12.71	20250317	5850	-63.93	20240513	1872	12.71	20250317	0.17	Y	290720	500	115 억	371375	N	N	0	N	N
52	20250421	141053	51	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-5	5	-0.24	26708475	12662	126.37	2120	2185	2095	2755	1485	2120	2109.34	1.61	-1017	2190	2155	2130	2095	2070	2142	2082	116	635	500	5	1	23115424	489	-0.68	3.85	12	0.05	-3122.00	549.00	6590	20240417	-67.91	1872	20250317	12.98	3100	-31.77	20250206	1872	12.98	20250317	5850	-63.85	20240513	1872	12.98	20250317	0.17	Y	290720	500	115 억	371375	N	N	0	N	N
53	20250421	131051	51	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-20	5	-0.94	22798600	10800	107.78	2120	2185	2095	2755	1485	2120	2110.98	1.61	-1116	2190	2155	2130	2095	2070	2142	2082	116	635	500	5	1	23115424	485	-0.67	3.83	12	0.05	-3122.00	549.00	6590	20240417	-68.13	1872	20250317	12.18	3100	-32.26	20250206	1872	12.18	20250317	5850	-64.10	20240513	1872	12.18	20250317	0.17	Y	290720	500	115 억	371375	N	N	0	N	N
54	20250421	121051	51	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-15	5	-0.71	14948905	7054	70.40	2120	2185	2100	2755	1485	2120	2119.21	1.61	-1189	2190	2155	2130	2095	2070	2142	2082	116	635	500	5	1	23115424	487	-0.67	3.83	12	0.03	-3122.00	549.00	6590	20240417	-68.06	1872	20250317	12.45	3100	-32.10	20250206	1872	12.45	20250317	5850	-64.02	20240513	1872	12.45	20250317	0.17	Y	290720	500	115 억	371375	N	N	0	N	N
55	20250421	111050	51	100.00	KOSDAQ	유통	N	N	N	N	N	2130	10	2	0.47	13920045	6567	65.54	2120	2185	2100	2755	1485	2120	2119.70	1.61	-1087	2190	2155	2130	2095	2070	2142	2082	116	635	500	5	1	23115424	492	-0.68	3.88	12	0.03	-3122.00	549.00	6590	20240417	-67.68	1872	20250317	13.78	3100	-31.29	20250206	1872	13.78	20250317	5850	-63.59	20240513	1872	13.78	20250317	0.17	Y	290720	500	115 억	371375	N	N	0	N	N
56	20250421	101045	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	5	2	0.24	13316685	6283	62.70	2120	2185	2100	2755	1485	2120	2119.48	1.61	-1124	2190	2155	2130	2095	2070	2142	2082	116	635	500	5	1	23115424	491	-0.68	3.87	12	0.03	-3122.00	549.00	6590	20240417	-67.75	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	5850	-63.68	20240513	1872	13.51	20250317	0.17	Y	290720	500	115 억	371375	N	N	0	N	N
57	20250421	091122	51	100.00	KOSDAQ	유통	N	N	N	N	N	2130	10	2	0.47	3600815	1696	16.93	2120	2130	2120	2755	1485	2120	2123.12	1.61	-764	2190	2155	2130	2095	2070	2142	2082	116	635	500	5	1	23115424	492	-0.68	3.88	12	0.01	-3122.00	549.00	6590	20240417	-67.68	1872	20250317	13.78	3100	-31.29	20250206	1872	13.78	20250317	5850	-63.59	20240513	1872	13.78	20250317	0.17	Y	290720	500	115 억	371375	N	N	0	N	N
58	20250418	161035	51	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-15	5	-0.70	21264915	10020	41.50	2135	2165	2105	2775	1495	2135	2122.25	1.61	-101	2328	2231	2123	2026	1918	2177	1972	116	640	500	5	1	23115424	490	-0.68	3.86	12	0.04	-3122.00	549.00	6590	20240417	-67.83	1872	20250317	13.25	3100	-31.61	20250206	1872	13.25	20250317	5850	-63.76	20240513	1872	13.25	20250317	0.17	Y	290720	500	115 억	371443	N	N	3465	N	N
59	20250418	151048	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-10	5	-0.47	18909485	8908	36.90	2135	2165	2105	2775	1495	2135	2122.75	1.61	-185	2328	2231	2123	2026	1918	2177	1972	116	640	500	5	1	23115424	491	-0.68	3.87	12	0.04	-3122.00	549.00	6590	20240417	-67.75	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	5850	-63.68	20240513	1872	13.51	20250317	0.17	Y	290720	500	115 억	371443	N	N	3465	N	N
60	20250418	141053	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	10	2	0.47	16843000	7934	32.86	2135	2165	2105	2775	1495	2135	2122.89	1.61	79	2328	2231	2123	2026	1918	2177	1972	116	640	500	5	1	23115424	496	-0.69	3.91	12	0.03	-3122.00	549.00	6590	20240417	-67.45	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	5850	-63.33	20240513	1872	14.58	20250317	0.17	Y	290720	500	115 억	371443	N	N	3465	N	N
61	20250418	131049	51	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-15	5	-0.70	15736505	7418	30.72	2135	2165	2105	2775	1495	2135	2121.39	1.61	112	2328	2231	2123	2026	1918	2177	1972	116	640	500	5	1	23115424	490	-0.68	3.86	12	0.03	-3122.00	549.00	6590	20240417	-67.83	1872	20250317	13.25	3100	-31.61	20250206	1872	13.25	20250317	5850	-63.76	20240513	1872	13.25	20250317	0.17	Y	290720	500	115 억	371443	N	N	3465	N	N
62	20250418	121047	51	100.00	KOSDAQ	유통	N	N	N	N	N	2135	0	3	0.00	14514670	6844	28.35	2135	2165	2105	2775	1495	2135	2120.79	1.61	273	2328	2231	2123	2026	1918	2177	1972	116	640	500	5	1	23115424	494	-0.68	3.89	12	0.03	-3122.00	549.00	6590	20240417	-67.60	1872	20250317	14.05	3100	-31.13	20250206	1872	14.05	20250317	5850	-63.50	20240513	1872	14.05	20250317	0.17	Y	290720	500	115 억	371443	N	N	3465	N	N
63	20250418	111051	51	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-15	5	-0.70	6700950	3145	13.03	2135	2165	2105	2775	1495	2135	2130.67	1.61	-178	2328	2231	2123	2026	1918	2177	1972	116	640	500	5	1	23115424	490	-0.68	3.86	12	0.01	-3122.00	549.00	6590	20240417	-67.83	1872	20250317	13.25	3100	-31.61	20250206	1872	13.25	20250317	5850	-63.76	20240513	1872	13.25	20250317	0.17	Y	290720	500	115 억	371443	N	N	3465	N	N
64	20250418	101052	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	25	2	1.17	2342390	1102	4.56	2135	2165	2105	2775	1495	2135	2125.58	1.61	-313	2328	2231	2123	2026	1918	2177	1972	116	640	500	5	1	23115424	499	-0.69	3.93	12	0.00	-3122.00	549.00	6590	20240417	-67.22	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	5850	-63.08	20240513	1872	15.38	20250317	0.17	Y	290720	500	115 억	371443	N	N	3465	N	N
65	20250418	091058	51	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-5	5	-0.23	1338590	634	2.63	2135	2160	2105	2775	1495	2135	2111.34	1.61	-61	2328	2231	2123	2026	1918	2177	1972	116	640	500	5	1	23115424	492	-0.68	3.88	12	0.00	-3122.00	549.00	6590	20240417	-67.68	1872	20250317	13.78	3100	-31.29	20250206	1872	13.78	20250317	5850	-63.59	20240513	1872	13.78	20250317	0.17	Y	290720	500	115 억	371443	N	N	3465	N	N
66	20250417	161041	51	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-25	5	-1.16	51547075	24144	72.28	2145	2220	2015	2805	1515	2160	2134.98	1.61	-563	2246	2202	2161	2117	2076	2225	2140	116	645	500	5	1	23115424	494	-0.68	3.89	12	0.10	-3122.00	549.00	7420	20240405	-71.23	1872	20250317	14.05	3100	-31.13	20250206	1872	14.05	20250317	6590	-67.60	20240417	1872	14.05	20250317	0.17	Y	290720	500	115 억	371944	N	N	3465	N	N
67	20250417	151052	51	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-30	5	-1.39	51089465	23930	71.64	2145	2220	2015	2805	1515	2160	2134.95	1.61	-670	2246	2202	2161	2117	2076	2225	2140	116	645	500	5	1	23115424	492	-0.68	3.88	12	0.10	-3122.00	549.00	7420	20240405	-71.29	1872	20250317	13.78	3100	-31.29	20250206	1872	13.78	20250317	6590	-67.68	20240417	1872	13.78	20250317	0.17	Y	290720	500	115 억	371944	N	N	5167	N	N
68	20250417	141054	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	0	3	0.00	37051065	17315	51.83	2145	2220	2015	2805	1515	2160	2139.82	1.61	-507	2246	2202	2161	2117	2076	2225	2140	116	645	500	5	1	23115424	499	-0.69	3.93	12	0.07	-3122.00	549.00	7420	20240405	-70.89	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	6590	-67.22	20240417	1872	15.38	20250317	0.17	Y	290720	500	115 억	371944	N	N	5167	N	N
69	20250417	131052	51	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-25	5	-1.16	34028005	15915	47.64	2145	2220	2015	2805	1515	2160	2138.11	1.61	466	2246	2202	2161	2117	2076	2225	2140	116	645	500	5	1	23115424	494	-0.68	3.89	12	0.07	-3122.00	549.00	7420	20240405	-71.23	1872	20250317	14.05	3100	-31.13	20250206	1872	14.05	20250317	6590	-67.60	20240417	1872	14.05	20250317	0.17	Y	290720	500	115 억	371944	N	N	5167	N	N
70	20250417	121051	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-35	5	-1.62	25761835	12106	36.24	2145	2180	2015	2805	1515	2160	2128.02	1.61	-23	2246	2202	2161	2117	2076	2225	2140	116	645	500	5	1	23115424	491	-0.68	3.87	12	0.05	-3122.00	549.00	7420	20240405	-71.36	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	6590	-67.75	20240417	1872	13.51	20250317	0.17	Y	290720	500	115 억	371944	N	N	5167	N	N
71	20250417	111050	51	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-45	5	-2.08	24164260	11354	33.99	2145	2180	2015	2805	1515	2160	2128.26	1.61	289	2246	2202	2161	2117	2076	2225	2140	116	645	500	5	1	23115424	489	-0.68	3.85	12	0.05	-3122.00	549.00	7420	20240405	-71.50	1872	20250317	12.98	3100	-31.77	20250206	1872	12.98	20250317	6590	-67.91	20240417	1872	12.98	20250317	0.17	Y	290720	500	115 억	371944	N	N	5167	N	N
72	20250417	101051	51	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-40	5	-1.85	20070050	9417	28.19	2145	2180	2015	2805	1515	2160	2131.26	1.61	448	2246	2202	2161	2117	2076	2225	2140	116	645	500	5	1	23115424	490	-0.68	3.86	12	0.04	-3122.00	549.00	7420	20240405	-71.43	1872	20250317	13.25	3100	-31.61	20250206	1872	13.25	20250317	6590	-67.83	20240417	1872	13.25	20250317	0.17	Y	290720	500	115 억	371944	N	N	5167	N	N
73	20250417	091055	51	100.00	KOSDAQ	유통	N	N	N	N	N	2165	5	2	0.23	813105	378	1.13	2145	2165	2145	2805	1515	2160	2151.07	1.61	108	2246	2202	2161	2117	2076	2225	2140	116	645	500	5	1	23115424	500	-0.69	3.94	12	0.00	-3122.00	549.00	7420	20240405	-70.82	1872	20250317	15.65	3100	-30.16	20250206	1872	15.65	20250317	6590	-67.15	20240417	1872	15.65	20250317	0.17	Y	290720	500	115 억	371944	N	N	5167	N	N
74	20250416	161038	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	5	2	0.23	71548973	33295	94.48	2155	2205	2120	2800	1510	2155	2148.94	1.61	763	2298	2226	2163	2091	2028	2262	2127	116	645	500	5	1	23115424	499	-0.69	3.93	12	0.14	-3122.00	549.00	7420	20240405	-70.89	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	6590	-67.22	20240417	1872	15.38	20250317	0.17	Y	290720	500	115 억	371181	N	N	5167	N	N
75	20250416	151050	51	100.00	KOSDAQ	유통	N	N	N	N	N	2205	50	2	2.32	68081003	31692	89.93	2155	2205	2120	2800	1510	2155	2148.21	1.61	2311	2298	2226	2163	2091	2028	2262	2127	116	645	500	5	1	23115424	510	-0.71	4.02	12	0.14	-3122.00	549.00	7420	20240405	-70.28	1872	20250317	17.79	3100	-28.87	20250206	1872	17.79	20250317	6590	-66.54	20240417	1872	17.79	20250317	0.17	Y	290720	500	115 억	371181	N	N	12938	N	N
76	20250416	141049	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-30	5	-1.39	52092953	24285	68.91	2155	2170	2120	2800	1510	2155	2145.07	1.61	3486	2298	2226	2163	2091	2028	2262	2127	116	645	500	5	1	23115424	491	-0.68	3.87	12	0.11	-3122.00	549.00	7420	20240405	-71.36	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	6590	-67.75	20240417	1872	13.51	20250317	0.17	Y	290720	500	115 억	371181	N	N	12938	N	N
77	20250416	131047	51	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-25	5	-1.16	38763030	18026	51.15	2155	2170	2120	2800	1510	2155	2150.40	1.61	1141	2298	2226	2163	2091	2028	2262	2127	116	645	500	5	1	23115424	492	-0.68	3.88	12	0.08	-3122.00	549.00	7420	20240405	-71.29	1872	20250317	13.78	3100	-31.29	20250206	1872	13.78	20250317	6590	-67.68	20240417	1872	13.78	20250317	0.17	Y	290720	500	115 억	371181	N	N	12938	N	N
78	20250416	121049	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-10	5	-0.46	35320715	16416	46.58	2155	2170	2120	2800	1510	2155	2151.60	1.61	996	2298	2226	2163	2091	2028	2262	2127	116	645	500	5	1	23115424	496	-0.69	3.91	12	0.07	-3122.00	549.00	7420	20240405	-71.09	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	6590	-67.45	20240417	1872	14.58	20250317	0.17	Y	290720	500	115 억	371181	N	N	12938	N	N
79	20250416	111048	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-10	5	-0.46	34123275	15857	44.99	2155	2170	2120	2800	1510	2155	2151.94	1.61	851	2298	2226	2163	2091	2028	2262	2127	116	645	500	5	1	23115424	496	-0.69	3.91	12	0.07	-3122.00	549.00	7420	20240405	-71.09	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	6590	-67.45	20240417	1872	14.58	20250317	0.17	Y	290720	500	115 억	371181	N	N	12938	N	N
80	20250416	101048	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-10	5	-0.46	16159385	7527	21.36	2155	2165	2120	2800	1510	2155	2146.86	1.61	368	2298	2226	2163	2091	2028	2262	2127	116	645	500	5	1	23115424	496	-0.69	3.91	12	0.03	-3122.00	549.00	7420	20240405	-71.09	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	6590	-67.45	20240417	1872	14.58	20250317	0.17	Y	290720	500	115 억	371181	N	N	12938	N	N
81	20250416	091056	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-5	5	-0.23	607985	284	0.81	2155	2155	2140	2800	1510	2155	2140.79	1.61	-18	2298	2226	2163	2091	2028	2262	2127	116	645	500	5	1	23115424	497	-0.69	3.92	12	0.00	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	6590	-67.37	20240417	1872	14.85	20250317	0.17	Y	290720	500	115 억	371181	N	N	12938	N	N
82	20250415	161035	51	100.00	KOSDAQ	유통	N	N	N	N	N	2155	20	2	0.94	75670920	35242	144.45	2135	2235	2100	2775	1495	2135	2147.18	1.65	-10674	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	498	-0.69	3.93	12	0.15	-3122.00	549.00	7420	20240405	-70.96	1872	20250317	15.12	3100	-30.48	20250206	1872	15.12	20250317	6590	-67.30	20240417	1872	15.12	20250317	0.17	Y	290720	500	115 억	380886	N	N	12938	N	N
83	20250415	151047	51	100.00	KOSDAQ	유통	N	N	N	N	N	2180	45	2	2.11	74698055	34793	142.61	2135	2235	2100	2775	1495	2135	2146.93	1.65	-10669	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	504	-0.70	3.97	12	0.15	-3122.00	549.00	7420	20240405	-70.62	1872	20250317	16.45	3100	-29.68	20250206	1872	16.45	20250317	6590	-66.92	20240417	1872	16.45	20250317	0.17	Y	290720	500	115 억	380886	N	N	5186	N	N
84	20250415	141046	51	100.00	KOSDAQ	유통	N	N	N	N	N	2185	50	2	2.34	59682210	28008	114.80	2135	2210	2100	2775	1495	2135	2130.90	1.65	-10528	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	505	-0.70	3.98	12	0.12	-3122.00	549.00	7420	20240405	-70.55	1872	20250317	16.72	3100	-29.52	20250206	1872	16.72	20250317	6590	-66.84	20240417	1872	16.72	20250317	0.17	Y	290720	500	115 억	380886	N	N	5186	N	N
85	20250415	131047	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	10	2	0.47	42046455	19822	81.24	2135	2145	2100	2775	1495	2135	2121.20	1.65	-8139	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	496	-0.69	3.91	12	0.09	-3122.00	549.00	7420	20240405	-71.09	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	6590	-67.45	20240417	1872	14.58	20250317	0.17	Y	290720	500	115 억	380886	N	N	5186	N	N
86	20250415	121044	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	10	2	0.47	38244615	18047	73.97	2135	2145	2100	2775	1495	2135	2119.17	1.65	-8463	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	496	-0.69	3.91	12	0.08	-3122.00	549.00	7420	20240405	-71.09	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	6590	-67.45	20240417	1872	14.58	20250317	0.17	Y	290720	500	115 억	380886	N	N	5186	N	N
87	20250415	111046	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-10	5	-0.47	24155820	11446	46.91	2135	2135	2100	2775	1495	2135	2110.42	1.65	-5363	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	491	-0.68	3.87	12	0.05	-3122.00	549.00	7420	20240405	-71.36	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	6590	-67.75	20240417	1872	13.51	20250317	0.17	Y	290720	500	115 억	380886	N	N	5186	N	N
88	20250415	101046	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-10	5	-0.47	22967945	10887	44.62	2135	2135	2100	2775	1495	2135	2109.67	1.65	-5561	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	491	-0.68	3.87	12	0.05	-3122.00	549.00	7420	20240405	-71.36	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	6590	-67.75	20240417	1872	13.51	20250317	0.17	Y	290720	500	115 억	380886	N	N	5186	N	N
89	20250415	091049	51	100.00	KOSDAQ	유통	N	N	N	N	N	2135	0	3	0.00	754915	357	1.46	2135	2135	2100	2775	1495	2135	2114.61	1.65	66	2285	2210	2160	2085	2035	2185	2060	116	640	500	5	1	23115424	494	-0.68	3.89	12	0.00	-3122.00	549.00	7420	20240405	-71.23	1872	20250317	14.05	3100	-31.13	20250206	1872	14.05	20250317	6590	-67.60	20240417	1872	14.05	20250317	0.17	Y	290720	500	115 억	380886	N	N	5186	N	N
90	20250414	161033	51	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-45	5	-2.06	52077395	24398	55.13	2235	2235	2110	2830	1530	2180	2134.49	1.66	-4303	2343	2261	2148	2066	1953	2302	2107	116	650	500	5	1	23115424	494	-0.68	3.89	12	0.11	-3122.00	549.00	7420	20240405	-71.23	1872	20250317	14.05	3100	-31.13	20250206	1872	14.05	20250317	6590	-67.60	20240417	1872	14.05	20250317	0.17	Y	290720	500	115 억	384646	N	N	5186	N	N
91	20250414	151042	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-35	5	-1.61	49663905	23271	52.58	2235	2235	2110	2830	1530	2180	2134.15	1.66	-3284	2343	2261	2148	2066	1953	2302	2107	116	650	500	5	1	23115424	496	-0.69	3.91	12	0.10	-3122.00	549.00	7420	20240405	-71.09	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	6590	-67.45	20240417	1872	14.58	20250317	0.17	Y	290720	500	115 억	384646	N	N	3379	N	N
92	20250414	141041	51	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-50	5	-2.29	33314215	15603	35.26	2235	2235	2110	2830	1530	2180	2135.12	1.66	-2048	2343	2261	2148	2066	1953	2302	2107	116	650	500	5	1	23115424	492	-0.68	3.88	12	0.07	-3122.00	549.00	7420	20240405	-71.29	1872	20250317	13.78	3100	-31.29	20250206	1872	13.78	20250317	6590	-67.68	20240417	1872	13.78	20250317	0.17	Y	290720	500	115 억	384646	N	N	3379	N	N
93	20250414	131039	51	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-50	5	-2.29	32805145	15364	34.72	2235	2235	2110	2830	1530	2180	2135.20	1.66	-2053	2343	2261	2148	2066	1953	2302	2107	116	650	500	5	1	23115424	492	-0.68	3.88	12	0.07	-3122.00	549.00	7420	20240405	-71.29	1872	20250317	13.78	3100	-31.29	20250206	1872	13.78	20250317	6590	-67.68	20240417	1872	13.78	20250317	0.17	Y	290720	500	115 억	384646	N	N	3379	N	N
94	20250414	121042	51	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-70	5	-3.21	27424765	12845	29.02	2235	2235	2110	2830	1530	2180	2135.05	1.66	-626	2343	2261	2148	2066	1953	2302	2107	116	650	500	5	1	23115424	488	-0.68	3.84	12	0.06	-3122.00	549.00	7420	20240405	-71.56	1872	20250317	12.71	3100	-31.94	20250206	1872	12.71	20250317	6590	-67.98	20240417	1872	12.71	20250317	0.17	Y	290720	500	115 억	384646	N	N	3379	N	N
95	20250414	111036	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-55	5	-2.52	23574515	11028	24.92	2235	2235	2115	2830	1530	2180	2137.70	1.66	-937	2343	2261	2148	2066	1953	2302	2107	116	650	500	5	1	23115424	491	-0.68	3.87	12	0.05	-3122.00	549.00	7420	20240405	-71.36	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	6590	-67.75	20240417	1872	13.51	20250317	0.17	Y	290720	500	115 억	384646	N	N	3379	N	N
96	20250414	101039	51	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-50	5	-2.29	17077970	7975	18.02	2235	2235	2115	2830	1530	2180	2141.44	1.66	37	2343	2261	2148	2066	1953	2302	2107	116	650	500	5	1	23115424	492	-0.68	3.88	12	0.03	-3122.00	549.00	7420	20240405	-71.29	1872	20250317	13.78	3100	-31.29	20250206	1872	13.78	20250317	6590	-67.68	20240417	1872	13.78	20250317	0.17	Y	290720	500	115 억	384646	N	N	3379	N	N
97	20250414	091039	51	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-45	5	-2.06	8550510	3993	9.02	2235	2235	2135	2830	1530	2180	2141.37	1.66	-488	2343	2261	2148	2066	1953	2302	2107	116	650	500	5	1	23115424	494	-0.68	3.89	12	0.02	-3122.00	549.00	7420	20240405	-71.23	1872	20250317	14.05	3100	-31.13	20250206	1872	14.05	20250317	6590	-67.60	20240417	1872	14.05	20250317	0.17	Y	290720	500	115 억	384646	N	N	3379	N	N
98	20250411	161028	51	100.00	KOSDAQ	유통	N	N	N	N	N	2180	20	2	0.93	95911325	44247	49.80	2035	2230	2035	2805	1515	2160	2167.63	1.76	-22457	2360	2260	2110	2010	1860	2310	2060	116	645	500	5	1	23115424	504	-0.70	3.97	12	0.19	-3122.00	549.00	7420	20240405	-70.62	1872	20250317	16.45	3100	-29.68	20250206	1872	16.45	20250317	6590	-66.92	20240417	1872	16.45	20250317	0.19	Y	290720	500	115 억	406568	N	N	3379	N	N
99	20250411	151038	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-10	5	-0.46	88593460	40851	45.98	2035	2230	2035	2805	1515	2160	2168.70	1.76	-21763	2360	2260	2110	2010	1860	2310	2060	116	645	500	5	1	23115424	497	-0.69	3.92	12	0.18	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	6590	-67.37	20240417	1872	14.85	20250317	0.19	Y	290720	500	115 억	406568	N	N	0	N	N
100	20250411	141036	51	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-5	5	-0.23	74163150	34142	38.43	2035	2230	2035	2805	1515	2160	2172.20	1.76	-20681	2360	2260	2110	2010	1860	2310	2060	116	645	500	5	1	23115424	498	-0.69	3.93	12	0.15	-3122.00	549.00	7420	20240405	-70.96	1872	20250317	15.12	3100	-30.48	20250206	1872	15.12	20250317	6590	-67.30	20240417	1872	15.12	20250317	0.19	Y	290720	500	115 억	406568	N	N	0	N	N
101	20250411	131037	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-10	5	-0.46	70333895	32362	36.43	2035	2230	2035	2805	1515	2160	2173.35	1.76	-21254	2360	2260	2110	2010	1860	2310	2060	116	645	500	5	1	23115424	497	-0.69	3.92	12	0.14	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	6590	-67.37	20240417	1872	14.85	20250317	0.19	Y	290720	500	115 억	406568	N	N	0	N	N
102	20250411	121039	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-10	5	-0.46	69276095	31870	35.87	2035	2230	2035	2805	1515	2160	2173.71	1.76	-21612	2360	2260	2110	2010	1860	2310	2060	116	645	500	5	1	23115424	497	-0.69	3.92	12	0.14	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	6590	-67.37	20240417	1872	14.85	20250317	0.19	Y	290720	500	115 억	406568	N	N	0	N	N
103	20250411	111038	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-10	5	-0.46	69273945	31869	35.87	2035	2230	2035	2805	1515	2160	2173.71	1.76	-21612	2360	2260	2110	2010	1860	2310	2060	116	645	500	5	1	23115424	497	-0.69	3.92	12	0.14	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	6590	-67.37	20240417	1872	14.85	20250317	0.19	Y	290720	500	115 억	406568	N	N	0	N	N
104	20250411	101040	51	100.00	KOSDAQ	유통	N	N	N	N	N	2170	10	2	0.46	63675295	29272	32.95	2035	2230	2035	2805	1515	2160	2175.30	1.76	-19288	2360	2260	2110	2010	1860	2310	2060	116	645	500	5	1	23115424	502	-0.70	3.95	12	0.13	-3122.00	549.00	7420	20240405	-70.75	1872	20250317	15.92	3100	-30.00	20250206	1872	15.92	20250317	6590	-67.07	20240417	1872	15.92	20250317	0.19	Y	290720	500	115 억	406568	N	N	0	N	N
105	20250411	091044	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-10	5	-0.46	648395	318	0.36	2035	2150	2035	2805	1515	2160	2038.98	1.76	-245	2360	2260	2110	2010	1860	2310	2060	116	645	500	5	1	23115424	497	-0.69	3.92	12	0.00	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	6590	-67.37	20240417	1872	14.85	20250317	0.19	Y	290720	500	115 억	406568	N	N	0	N	N
106	20250410	161032	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	252	2	13.21	189022704	88843	79.31	2020	2210	1960	2480	1336	1908	2127.60	1.65	22934	2158	2032	1954	1828	1750	1994	1790	116	572	500	5	1	23115424	499	-0.69	3.93	12	0.38	-3122.00	549.00	7420	20240405	-70.89	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	6590	-67.22	20240417	1872	15.38	20250317	0.19	Y	290720	500	115 억	382332	N	N	506	N	N
107	20250410	151037	51	100.00	KOSDAQ	유통	N	N	N	N	N	2170	262	2	13.73	186531624	87690	78.28	2020	2210	1960	2480	1336	1908	2127.17	1.65	22758	2158	2032	1954	1828	1750	1994	1790	116	572	500	5	1	23115424	502	-0.70	3.95	12	0.38	-3122.00	549.00	7420	20240405	-70.75	1872	20250317	15.92	3100	-30.00	20250206	1872	15.92	20250317	6590	-67.07	20240417	1872	15.92	20250317	0.19	Y	290720	500	115 억	382332	N	N	506	N	N
108	20250410	141033	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	252	2	13.21	178628854	84038	75.02	2020	2210	1960	2480	1336	1908	2125.57	1.65	20841	2158	2032	1954	1828	1750	1994	1790	116	572	500	5	1	23115424	499	-0.69	3.93	12	0.36	-3122.00	549.00	7420	20240405	-70.89	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	6590	-67.22	20240417	1872	15.38	20250317	0.19	Y	290720	500	115 억	382332	N	N	506	N	N
109	20250410	131032	51	100.00	KOSDAQ	유통	N	N	N	N	N	2105	197	2	10.32	134030949	63264	56.47	2020	2210	1960	2480	1336	1908	2118.60	1.65	11142	2158	2032	1954	1828	1750	1994	1790	116	572	500	5	1	23115424	487	-0.67	3.83	12	0.27	-3122.00	549.00	7420	20240405	-71.63	1872	20250317	12.45	3100	-32.10	20250206	1872	12.45	20250317	6590	-68.06	20240417	1872	12.45	20250317	0.19	Y	290720	500	115 억	382332	N	N	506	N	N
110	20250410	121032	51	100.00	KOSDAQ	유통	N	N	N	N	N	2105	197	2	10.32	131656819	62136	55.47	2020	2210	1960	2480	1336	1908	2118.85	1.65	10601	2158	2032	1954	1828	1750	1994	1790	116	572	500	5	1	23115424	487	-0.67	3.83	12	0.27	-3122.00	549.00	7420	20240405	-71.63	1872	20250317	12.45	3100	-32.10	20250206	1872	12.45	20250317	6590	-68.06	20240417	1872	12.45	20250317	0.19	Y	290720	500	115 억	382332	N	N	506	N	N
111	20250410	111032	51	100.00	KOSDAQ	유통	N	N	N	N	N	2125	217	2	11.37	113785669	53674	47.91	2020	2210	1960	2480	1336	1908	2119.94	1.65	4508	2158	2032	1954	1828	1750	1994	1790	116	572	500	5	1	23115424	491	-0.68	3.87	12	0.23	-3122.00	549.00	7420	20240405	-71.36	1872	20250317	13.51	3100	-31.45	20250206	1872	13.51	20250317	6590	-67.75	20240417	1872	13.51	20250317	0.19	Y	290720	500	115 억	382332	N	N	506	N	N
112	20250410	101034	51	100.00	KOSDAQ	유통	N	N	N	N	N	2035	127	2	6.66	37791034	18351	16.38	2020	2130	1960	2480	1336	1908	2059.34	1.65	-2354	2158	2032	1954	1828	1750	1994	1790	116	572	500	5	1	23115424	470	-0.65	3.71	12	0.08	-3122.00	549.00	7420	20240405	-72.57	1872	20250317	8.71	3100	-34.35	20250206	1872	8.71	20250317	6590	-69.12	20240417	1872	8.71	20250317	0.19	Y	290720	500	115 억	382332	N	N	506	N	N
113	20250410	091036	51	100.00	KOSDAQ	유통	N	N	N	N	N	2030	122	2	6.39	16994284	8291	7.40	2020	2090	1960	2480	1336	1908	2049.73	1.65	-1957	2158	2032	1954	1828	1750	1994	1790	116	572	500	5	1	23115424	469	-0.65	3.70	12	0.04	-3122.00	549.00	7420	20240405	-72.64	1872	20250317	8.44	3100	-34.52	20250206	1872	8.44	20250317	6590	-69.20	20240417	1872	8.44	20250317	0.19	Y	290720	500	115 억	382332	N	N	506	N	N
114	20250409	161026	51	100.00	KOSDAQ	유통	N	N	N	N	N	1908	-172	5	-8.27	217948257	111739	455.46	2050	2080	1876	2700	1460	2080	1950.51	1.64	-18333	2266	2172	2126	2032	1986	2150	2010	116	620	500	1	1	23115424	441	-0.61	3.48	12	0.48	-3122.00	549.00	7420	20240405	-74.29	1872	20250317	1.92	3100	-38.45	20250206	1872	1.92	20250317	6590	-71.05	20240417	1872	1.92	20250317	0.19	Y	290720	500	115 억	379544	N	N	506	N	N
115	20250409	150833	51	100.00	KOSDAQ	유통	N	N	N	N	N	1900	-180	5	-8.65	215031309	110210	449.23	2050	2080	1876	2700	1460	2080	1951.11	1.64	-17374	2266	2172	2126	2032	1986	2150	2010	116	620	500	1	1	23115424	439	-0.61	3.46	12	0.48	-3122.00	549.00	7420	20240405	-74.39	1872	20250317	1.50	3100	-38.71	20250206	1872	1.50	20250317	6590	-71.17	20240417	1872	1.50	20250317	0.19	Y	290720	500	115 억	379544	N	N	587	N	N
116	20250409	141024	51	100.00	KOSDAQ	유통	N	N	N	N	N	1913	-167	5	-8.03	207895139	106470	433.99	2050	2080	1876	2700	1460	2080	1952.62	1.64	-15851	2266	2172	2126	2032	1986	2150	2010	116	620	500	1	1	23115424	442	-0.61	3.48	12	0.46	-3122.00	549.00	7420	20240405	-74.22	1872	20250317	2.19	3100	-38.29	20250206	1872	2.19	20250317	6590	-70.97	20240417	1872	2.19	20250317	0.19	Y	290720	500	115 억	379544	N	N	587	N	N
117	20250409	131019	51	100.00	KOSDAQ	유통	N	N	N	N	N	1924	-156	5	-7.50	180839456	92297	376.22	2050	2080	1876	2700	1460	2080	1959.32	1.64	-12896	2266	2172	2126	2032	1986	2150	2010	116	620	500	1	1	23115424	445	-0.62	3.50	12	0.40	-3122.00	549.00	7420	20240405	-74.07	1872	20250317	2.78	3100	-37.94	20250206	1872	2.78	20250317	6590	-70.80	20240417	1872	2.78	20250317	0.19	Y	290720	500	115 억	379544	N	N	587	N	N
118	20250409	121022	51	100.00	KOSDAQ	유통	N	N	N	N	N	1957	-123	5	-5.91	141171529	71944	293.25	2050	2080	1876	2700	1460	2080	1962.24	1.64	-7846	2266	2172	2126	2032	1986	2150	2010	116	620	500	1	1	23115424	452	-0.63	3.56	12	0.31	-3122.00	549.00	7420	20240405	-73.63	1872	20250317	4.54	3100	-36.87	20250206	1872	4.54	20250317	6590	-70.30	20240417	1872	4.54	20250317	0.19	Y	290720	500	115 억	379544	N	N	587	N	N
119	20250409	111019	51	100.00	KOSDAQ	유통	N	N	N	N	N	1952	-128	5	-6.15	127560791	65015	265.01	2050	2080	1876	2700	1460	2080	1962.02	1.64	-4230	2266	2172	2126	2032	1986	2150	2010	116	620	500	1	1	23115424	451	-0.63	3.56	12	0.28	-3122.00	549.00	7420	20240405	-73.69	1872	20250317	4.27	3100	-37.03	20250206	1872	4.27	20250317	6590	-70.38	20240417	1872	4.27	20250317	0.19	Y	290720	500	115 억	379544	N	N	587	N	N
120	20250409	101025	51	100.00	KOSDAQ	유통	N	N	N	N	N	1993	-87	5	-4.18	45284358	22538	91.87	2050	2080	1985	2700	1460	2080	2009.24	1.64	-13273	2266	2172	2126	2032	1986	2150	2010	116	620	500	1	1	23115424	461	-0.64	3.63	12	0.10	-3122.00	549.00	7420	20240405	-73.14	1872	20250317	6.46	3100	-35.71	20250206	1872	6.46	20250317	6590	-69.76	20240417	1872	6.46	20250317	0.19	Y	290720	500	115 억	379544	N	N	587	N	N
121	20250409	091030	51	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-80	5	-3.85	9018225	4431	18.06	2050	2080	2000	2700	1460	2080	2035.26	1.64	-1527	2266	2172	2126	2032	1986	2150	2010	116	620	500	5	1	23115424	462	-0.64	3.64	12	0.02	-3122.00	549.00	7420	20240405	-73.05	1872	20250317	6.84	3100	-35.48	20250206	1872	6.84	20250317	6590	-69.65	20240417	1872	6.84	20250317	0.19	Y	290720	500	115 억	379544	N	N	587	N	N
122	20250408	161012	51	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-70	5	-3.26	51907190	24531	61.57	2150	2220	2080	2795	1505	2150	2115.99	1.64	1374	2350	2250	2200	2100	2050	2225	2075	116	645	500	5	1	23115424	481	-0.67	3.79	12	0.11	-3122.00	549.00	7420	20240405	-71.97	1872	20250317	11.11	3100	-32.90	20250206	1872	11.11	20250317	6590	-68.44	20240417	1872	11.11	20250317	0.20	Y	290720	500	115 억	378687	N	N	587	N	N
123	20250408	151020	51	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-60	5	-2.79	46168260	21774	54.65	2150	2220	2090	2795	1505	2150	2120.34	1.64	3784	2350	2250	2200	2100	2050	2225	2075	116	645	500	5	1	23115424	483	-0.67	3.81	12	0.09	-3122.00	549.00	7420	20240405	-71.83	1872	20250317	11.65	3100	-32.58	20250206	1872	11.65	20250317	6590	-68.29	20240417	1872	11.65	20250317	0.20	Y	290720	500	115 억	378687	N	N	0	N	N
124	20250408	141017	51	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-45	5	-2.09	43429050	20468	51.37	2150	2220	2090	2795	1505	2150	2121.80	1.64	3179	2350	2250	2200	2100	2050	2225	2075	116	645	500	5	1	23115424	487	-0.67	3.83	12	0.09	-3122.00	549.00	7420	20240405	-71.63	1872	20250317	12.45	3100	-32.10	20250206	1872	12.45	20250317	6590	-68.06	20240417	1872	12.45	20250317	0.20	Y	290720	500	115 억	378687	N	N	0	N	N
125	20250408	131013	51	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-40	5	-1.86	39393410	18546	46.55	2150	2220	2090	2795	1505	2150	2124.09	1.64	3756	2350	2250	2200	2100	2050	2225	2075	116	645	500	5	1	23115424	488	-0.68	3.84	12	0.08	-3122.00	549.00	7420	20240405	-71.56	1872	20250317	12.71	3100	-31.94	20250206	1872	12.71	20250317	6590	-67.98	20240417	1872	12.71	20250317	0.20	Y	290720	500	115 억	378687	N	N	0	N	N
126	20250408	121019	51	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-10	5	-0.47	11548840	5335	13.39	2150	2220	2130	2795	1505	2150	2164.73	1.64	590	2350	2250	2200	2100	2050	2225	2075	116	645	500	5	1	23115424	495	-0.69	3.90	12	0.02	-3122.00	549.00	7420	20240405	-71.16	1872	20250317	14.32	3100	-30.97	20250206	1872	14.32	20250317	6590	-67.53	20240417	1872	14.32	20250317	0.20	Y	290720	500	115 억	378687	N	N	0	N	N
127	20250408	111015	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	0	3	0.00	6942395	3180	7.98	2150	2220	2150	2795	1505	2150	2183.14	1.64	-343	2350	2250	2200	2100	2050	2225	2075	116	645	500	5	1	23115424	497	-0.69	3.92	12	0.01	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	6590	-67.37	20240417	1872	14.85	20250317	0.20	Y	290720	500	115 억	378687	N	N	0	N	N
128	20250408	101017	51	100.00	KOSDAQ	유통	N	N	N	N	N	2165	15	2	0.70	5866660	2680	6.73	2150	2220	2150	2795	1505	2150	2189.05	1.64	-145	2350	2250	2200	2100	2050	2225	2075	116	645	500	5	1	23115424	500	-0.69	3.94	12	0.01	-3122.00	549.00	7420	20240405	-70.82	1872	20250317	15.65	3100	-30.16	20250206	1872	15.65	20250317	6590	-67.15	20240417	1872	15.65	20250317	0.20	Y	290720	500	115 억	378687	N	N	0	N	N
129	20250408	091019	51	100.00	KOSDAQ	유통	N	N	N	N	N	2215	65	2	3.02	1044375	482	1.21	2150	2220	2150	2795	1505	2150	2166.75	1.64	-9	2350	2250	2200	2100	2050	2225	2075	116	645	500	5	1	23115424	512	-0.71	4.03	12	0.00	-3122.00	549.00	7420	20240405	-70.15	1872	20250317	18.32	3100	-28.55	20250206	1872	18.32	20250317	6590	-66.39	20240417	1872	18.32	20250317	0.20	Y	290720	500	115 억	378687	N	N	0	N	N
130	20250407	161006	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-55	5	-2.49	87097830	39792	145.91	2190	2300	2150	2865	1545	2205	2188.83	1.63	2001	2368	2286	2183	2101	1998	2327	2142	116	660	500	5	1	23115424	497	-0.69	3.92	12	0.17	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	6590	-67.37	20240417	1872	14.85	20250317	0.20	Y	290720	500	115 억	376655	N	N	273	N	N
131	20250407	151012	51	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-50	5	-2.27	85158960	38891	142.60	2190	2300	2150	2865	1545	2205	2189.68	1.63	2861	2368	2286	2183	2101	1998	2327	2142	116	660	500	5	1	23115424	498	-0.69	3.93	12	0.17	-3122.00	549.00	7420	20240405	-70.96	1872	20250317	15.12	3100	-30.48	20250206	1872	15.12	20250317	6590	-67.30	20240417	1872	15.12	20250317	0.20	Y	290720	500	115 억	376655	N	N	273	N	N
132	20250407	141010	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	-45	5	-2.04	78278250	35701	130.91	2190	2300	2155	2865	1545	2205	2192.61	1.63	5378	2368	2286	2183	2101	1998	2327	2142	116	660	500	5	1	23115424	499	-0.69	3.93	12	0.15	-3122.00	549.00	7420	20240405	-70.89	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	6590	-67.22	20240417	1872	15.38	20250317	0.20	Y	290720	500	115 억	376655	N	N	273	N	N
133	20250407	131008	51	100.00	KOSDAQ	유통	N	N	N	N	N	2205	0	3	0.00	40574425	18338	67.24	2190	2300	2170	2865	1545	2205	2212.59	1.63	5255	2368	2286	2183	2101	1998	2327	2142	116	660	500	5	1	23115424	510	-0.71	4.02	12	0.08	-3122.00	549.00	7420	20240405	-70.28	1872	20250317	17.79	3100	-28.87	20250206	1872	17.79	20250317	6590	-66.54	20240417	1872	17.79	20250317	0.20	Y	290720	500	115 억	376655	N	N	273	N	N
134	20250407	121007	51	100.00	KOSDAQ	유통	N	N	N	N	N	2200	-5	5	-0.23	38933610	17592	64.51	2190	2300	2170	2865	1545	2205	2213.14	1.63	5337	2368	2286	2183	2101	1998	2327	2142	116	660	500	5	1	23115424	509	-0.70	4.01	12	0.08	-3122.00	549.00	7420	20240405	-70.35	1872	20250317	17.52	3100	-29.03	20250206	1872	17.52	20250317	6590	-66.62	20240417	1872	17.52	20250317	0.20	Y	290720	500	115 억	376655	N	N	273	N	N
135	20250407	111008	51	100.00	KOSDAQ	유통	N	N	N	N	N	2230	25	2	1.13	34915135	15772	57.83	2190	2300	2170	2865	1545	2205	2213.74	1.63	4994	2368	2286	2183	2101	1998	2327	2142	116	660	500	5	1	23115424	515	-0.71	4.06	12	0.07	-3122.00	549.00	7420	20240405	-69.95	1872	20250317	19.12	3100	-28.06	20250206	1872	19.12	20250317	6590	-66.16	20240417	1872	19.12	20250317	0.20	Y	290720	500	115 억	376655	N	N	273	N	N
136	20250407	101008	51	100.00	KOSDAQ	유통	N	N	N	N	N	2195	-10	5	-0.45	19842935	9022	33.08	2190	2300	2170	2865	1545	2205	2199.39	1.63	3889	2368	2286	2183	2101	1998	2327	2142	116	660	500	5	1	23115424	507	-0.70	4.00	12	0.04	-3122.00	549.00	7420	20240405	-70.42	1872	20250317	17.25	3100	-29.19	20250206	1872	17.25	20250317	6590	-66.69	20240417	1872	17.25	20250317	0.20	Y	290720	500	115 억	376655	N	N	273	N	N
137	20250407	091010	51	100.00	KOSDAQ	유통	N	N	N	N	N	2180	-25	5	-1.13	4327685	1957	7.18	2190	2300	2170	2865	1545	2205	2211.39	1.63	-3	2368	2286	2183	2101	1998	2327	2142	116	660	500	5	1	23115424	504	-0.70	3.97	12	0.01	-3122.00	549.00	7420	20240405	-70.62	1872	20250317	16.45	3100	-29.68	20250206	1872	16.45	20250317	6590	-66.92	20240417	1872	16.45	20250317	0.20	Y	290720	500	115 억	376655	N	N	273	N	N
138	20250404	161005	51	100.00	KOSDAQ	유통	N	N	N	N	N	2205	30	2	1.38	59616465	27271	73.91	2180	2265	2080	2825	1525	2175	2186.08	1.63	946	2341	2257	2191	2107	2041	2300	2150	116	650	500	5	1	23115424	510	-0.71	4.02	12	0.12	-3122.00	549.00	7420	20240405	-70.28	1872	20250317	17.79	3100	-28.87	20250206	1872	17.79	20250317	7420	-70.28	20240405	1872	17.79	20250317	0.20	Y	290720	500	115 억	375754	N	N	273	N	N
139	20250404	151015	51	100.00	KOSDAQ	유통	N	N	N	N	N	2175	0	3	0.00	51143810	23452	63.56	2180	2265	2080	2825	1525	2175	2180.79	1.63	-816	2341	2257	2191	2107	2041	2300	2150	116	650	500	5	1	23115424	503	-0.70	3.96	12	0.10	-3122.00	549.00	7420	20240405	-70.69	1872	20250317	16.19	3100	-29.84	20250206	1872	16.19	20250317	7420	-70.69	20240405	1872	16.19	20250317	0.20	Y	290720	500	115 억	375754	N	N	1321	N	N
140	20250404	141018	51	100.00	KOSDAQ	유통	N	N	N	N	N	2205	30	2	1.38	35853390	16467	44.63	2180	2265	2080	2825	1525	2175	2177.29	1.63	-1777	2341	2257	2191	2107	2041	2300	2150	116	650	500	5	1	23115424	510	-0.71	4.02	12	0.07	-3122.00	549.00	7420	20240405	-70.28	1872	20250317	17.79	3100	-28.87	20250206	1872	17.79	20250317	7420	-70.28	20240405	1872	17.79	20250317	0.20	Y	290720	500	115 억	375754	N	N	1321	N	N
141	20250404	131015	51	100.00	KOSDAQ	유통	N	N	N	N	N	2175	0	3	0.00	33617590	15447	41.86	2180	2265	2080	2825	1525	2175	2176.32	1.63	-1980	2341	2257	2191	2107	2041	2300	2150	116	650	500	5	1	23115424	503	-0.70	3.96	12	0.07	-3122.00	549.00	7420	20240405	-70.69	1872	20250317	16.19	3100	-29.84	20250206	1872	16.19	20250317	7420	-70.69	20240405	1872	16.19	20250317	0.20	Y	290720	500	115 억	375754	N	N	1321	N	N
142	20250404	121008	51	100.00	KOSDAQ	유통	N	N	N	N	N	2195	20	2	0.92	32395895	14887	40.35	2180	2265	2080	2825	1525	2175	2176.12	1.63	-1943	2341	2257	2191	2107	2041	2300	2150	116	650	500	5	1	23115424	507	-0.70	4.00	12	0.06	-3122.00	549.00	7420	20240405	-70.42	1872	20250317	17.25	3100	-29.19	20250206	1872	17.25	20250317	7420	-70.42	20240405	1872	17.25	20250317	0.20	Y	290720	500	115 억	375754	N	N	1321	N	N
143	20250404	111013	51	100.00	KOSDAQ	유통	N	N	N	N	N	2205	30	2	1.38	24840255	11453	31.04	2180	2265	2080	2825	1525	2175	2168.89	1.63	-4182	2341	2257	2191	2107	2041	2300	2150	116	650	500	5	1	23115424	510	-0.71	4.02	12	0.05	-3122.00	549.00	7420	20240405	-70.28	1872	20250317	17.79	3100	-28.87	20250206	1872	17.79	20250317	7420	-70.28	20240405	1872	17.79	20250317	0.20	Y	290720	500	115 억	375754	N	N	1321	N	N
144	20250404	101012	51	100.00	KOSDAQ	유통	N	N	N	N	N	2230	55	2	2.53	21345475	9869	26.75	2180	2265	2080	2825	1525	2175	2162.88	1.63	-3863	2341	2257	2191	2107	2041	2300	2150	116	650	500	5	1	23115424	515	-0.71	4.06	12	0.04	-3122.00	549.00	7420	20240405	-69.95	1872	20250317	19.12	3100	-28.06	20250206	1872	19.12	20250317	7420	-69.95	20240405	1872	19.12	20250317	0.20	Y	290720	500	115 억	375754	N	N	1321	N	N
145	20250404	091017	51	100.00	KOSDAQ	유통	N	N	N	N	N	2175	0	3	0.00	4512485	2072	5.62	2180	2265	2175	2825	1525	2175	2177.84	1.63	-457	2341	2257	2191	2107	2041	2300	2150	116	650	500	5	1	23115424	503	-0.70	3.96	12	0.01	-3122.00	549.00	7420	20240405	-70.69	1872	20250317	16.19	3100	-29.84	20250206	1872	16.19	20250317	7420	-70.69	20240405	1872	16.19	20250317	0.20	Y	290720	500	115 억	375754	N	N	1321	N	N
146	20250403	160956	51	100.00	KOSDAQ	유통	N	N	N	N	N	2175	30	2	1.40	79984395	36848	98.95	2145	2275	2125	2785	1505	2145	2170.66	1.59	7965	2338	2241	2148	2051	1958	2290	2100	116	640	500	5	1	23115424	503	-0.70	3.96	12	0.16	-3122.00	549.00	7420	20240405	-70.69	1872	20250317	16.19	3100	-29.84	20250206	1872	16.19	20250317	7420	-70.69	20240405	1872	16.19	20250317	0.21	Y	290720	500	115 억	368231	N	N	1321	N	N
147	20250403	151004	51	100.00	KOSDAQ	유통	N	N	N	N	N	2170	25	2	1.17	75901745	34969	93.90	2145	2275	2125	2785	1505	2145	2170.54	1.59	8715	2338	2241	2148	2051	1958	2290	2100	116	640	500	5	1	23115424	502	-0.70	3.95	12	0.15	-3122.00	549.00	7420	20240405	-70.75	1872	20250317	15.92	3100	-30.00	20250206	1872	15.92	20250317	7420	-70.75	20240405	1872	15.92	20250317	0.21	Y	290720	500	115 억	368231	N	N	977	N	N
148	20250403	141003	51	100.00	KOSDAQ	유통	N	N	N	N	N	2185	40	2	1.86	67834075	31261	83.95	2145	2275	2125	2785	1505	2145	2169.93	1.59	7441	2338	2241	2148	2051	1958	2290	2100	116	640	500	5	1	23115424	505	-0.70	3.98	12	0.14	-3122.00	549.00	7420	20240405	-70.55	1872	20250317	16.72	3100	-29.52	20250206	1872	16.72	20250317	7420	-70.55	20240405	1872	16.72	20250317	0.21	Y	290720	500	115 억	368231	N	N	977	N	N
149	20250403	131002	51	100.00	KOSDAQ	유통	N	N	N	N	N	2195	50	2	2.33	64650945	29805	80.04	2145	2275	2125	2785	1505	2145	2169.13	1.59	7149	2338	2241	2148	2051	1958	2290	2100	116	640	500	5	1	23115424	507	-0.70	4.00	12	0.13	-3122.00	549.00	7420	20240405	-70.42	1872	20250317	17.25	3100	-29.19	20250206	1872	17.25	20250317	7420	-70.42	20240405	1872	17.25	20250317	0.21	Y	290720	500	115 억	368231	N	N	977	N	N
150	20250403	121000	51	100.00	KOSDAQ	유통	N	N	N	N	N	2210	65	2	3.03	62679780	28908	77.63	2145	2275	2125	2785	1505	2145	2168.25	1.59	6832	2338	2241	2148	2051	1958	2290	2100	116	640	500	5	1	23115424	511	-0.71	4.03	12	0.13	-3122.00	549.00	7420	20240405	-70.22	1872	20250317	18.06	3100	-28.71	20250206	1872	18.06	20250317	7420	-70.22	20240405	1872	18.06	20250317	0.21	Y	290720	500	115 억	368231	N	N	977	N	N
151	20250403	111003	51	100.00	KOSDAQ	유통	N	N	N	N	N	2175	30	2	1.40	52003385	24073	64.64	2145	2195	2125	2785	1505	2145	2160.24	1.59	7795	2338	2241	2148	2051	1958	2290	2100	116	640	500	5	1	23115424	503	-0.70	3.96	12	0.10	-3122.00	549.00	7420	20240405	-70.69	1872	20250317	16.19	3100	-29.84	20250206	1872	16.19	20250317	7420	-70.69	20240405	1872	16.19	20250317	0.21	Y	290720	500	115 억	368231	N	N	977	N	N
152	20250403	101004	51	100.00	KOSDAQ	유통	N	N	N	N	N	2170	25	2	1.17	43948820	20365	54.69	2145	2195	2125	2785	1505	2145	2158.06	1.59	7397	2338	2241	2148	2051	1958	2290	2100	116	640	500	5	1	23115424	502	-0.70	3.95	12	0.09	-3122.00	549.00	7420	20240405	-70.75	1872	20250317	15.92	3100	-30.00	20250206	1872	15.92	20250317	7420	-70.75	20240405	1872	15.92	20250317	0.21	Y	290720	500	115 억	368231	N	N	977	N	N
153	20250403	091006	51	100.00	KOSDAQ	유통	N	N	N	N	N	2195	50	2	2.33	8517510	3927	10.55	2145	2195	2125	2785	1505	2145	2168.96	1.59	-28	2338	2241	2148	2051	1958	2290	2100	116	640	500	5	1	23115424	507	-0.70	4.00	12	0.02	-3122.00	549.00	7420	20240405	-70.42	1872	20250317	17.25	3100	-29.19	20250206	1872	17.25	20250317	7420	-70.42	20240405	1872	17.25	20250317	0.21	Y	290720	500	115 억	368231	N	N	977	N	N
154	20250402	160942	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	5	2	0.23	79096710	37239	24.07	2140	2245	2055	2780	1500	2140	2124.03	1.69	-21929	2520	2330	2225	2035	1930	2277	1982	116	640	500	5	1	23115424	496	-0.69	3.91	12	0.16	-3122.00	549.00	7420	20240405	-71.09	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	7420	-71.09	20240405	1872	14.58	20250317	0.21	Y	290720	500	115 억	390087	N	N	977	N	N
155	20250402	150943	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	10	2	0.47	78537935	36979	23.90	2140	2245	2055	2780	1500	2140	2123.85	1.69	-21735	2520	2330	2225	2035	1930	2277	1982	116	640	500	5	1	23115424	497	-0.69	3.92	12	0.16	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	7420	-71.02	20240405	1872	14.85	20250317	0.21	Y	290720	500	115 억	390087	N	N	0	N	N
156	20250402	140945	51	100.00	KOSDAQ	유통	N	N	N	N	N	2145	5	2	0.23	77035235	36280	23.45	2140	2245	2055	2780	1500	2140	2123.35	1.69	-22015	2520	2330	2225	2035	1930	2277	1982	116	640	500	5	1	23115424	496	-0.69	3.91	12	0.16	-3122.00	549.00	7420	20240405	-71.09	1872	20250317	14.58	3100	-30.81	20250206	1872	14.58	20250317	7420	-71.09	20240405	1872	14.58	20250317	0.21	Y	290720	500	115 억	390087	N	N	0	N	N
157	20250402	130946	51	100.00	KOSDAQ	유통	N	N	N	N	N	2150	10	2	0.47	71037765	33491	21.65	2140	2245	2055	2780	1500	2140	2121.10	1.69	-20527	2520	2330	2225	2035	1930	2277	1982	116	640	500	5	1	23115424	497	-0.69	3.92	12	0.14	-3122.00	549.00	7420	20240405	-71.02	1872	20250317	14.85	3100	-30.65	20250206	1872	14.85	20250317	7420	-71.02	20240405	1872	14.85	20250317	0.21	Y	290720	500	115 억	390087	N	N	0	N	N
158	20250402	120944	51	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-50	5	-2.34	40882935	19600	12.67	2140	2190	2055	2780	1500	2140	2085.86	1.69	-13433	2520	2330	2225	2035	1930	2277	1982	116	640	500	5	1	23115424	483	-0.67	3.81	12	0.08	-3122.00	549.00	7420	20240405	-71.83	1872	20250317	11.65	3100	-32.58	20250206	1872	11.65	20250317	7420	-71.83	20240405	1872	11.65	20250317	0.21	Y	290720	500	115 억	390087	N	N	0	N	N
159	20250402	110946	51	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-60	5	-2.80	39318545	18851	12.18	2140	2190	2055	2780	1500	2140	2085.75	1.69	-12811	2520	2330	2225	2035	1930	2277	1982	116	640	500	5	1	23115424	481	-0.67	3.79	12	0.08	-3122.00	549.00	7420	20240405	-71.97	1872	20250317	11.11	3100	-32.90	20250206	1872	11.11	20250317	7420	-71.97	20240405	1872	11.11	20250317	0.21	Y	290720	500	115 억	390087	N	N	0	N	N
160	20250402	100944	51	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-75	5	-3.50	31274250	14960	9.67	2140	2190	2055	2780	1500	2140	2090.52	1.69	-10058	2520	2330	2225	2035	1930	2277	1982	116	640	500	5	1	23115424	477	-0.66	3.76	12	0.06	-3122.00	549.00	7420	20240405	-72.17	1872	20250317	10.31	3100	-33.39	20250206	1872	10.31	20250317	7420	-72.17	20240405	1872	10.31	20250317	0.21	Y	290720	500	115 억	390087	N	N	0	N	N
161	20250402	090952	51	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-30	5	-1.40	8546940	4013	2.59	2140	2190	2105	2780	1500	2140	2129.81	1.69	-2086	2520	2330	2225	2035	1930	2277	1982	116	640	500	5	1	23115424	488	-0.68	3.84	12	0.02	-3122.00	549.00	7420	20240405	-71.56	1872	20250317	12.71	3100	-31.94	20250206	1872	12.71	20250317	7420	-71.56	20240405	1872	12.71	20250317	0.21	Y	290720	500	115 억	390087	N	N	0	N	N
162	20250401	160952	51	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-180	5	-7.76	342456445	154725	557.91	2325	2415	2120	3015	1625	2320	2213.45	1.93	-57188	2630	2475	2370	2215	2110	2422	2162	116	695	500	5	1	23115424	495	-0.69	3.90	12	0.67	-3122.00	549.00	7420	20240405	-71.16	1872	20250317	14.32	3100	-30.97	20250206	1872	14.32	20250317	7420	-71.16	20240405	1872	14.32	20250317	0.24	Y	290720	500	115 억	445023	N	N	0	N	N
163	20250401	150950	51	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-150	5	-6.47	331056620	149411	538.75	2325	2415	2120	3015	1625	2320	2215.74	1.93	-54979	2630	2475	2370	2215	2110	2422	2162	116	695	500	5	1	23115424	502	-0.70	3.95	12	0.65	-3122.00	549.00	7420	20240405	-70.75	1872	20250317	15.92	3100	-30.00	20250206	1872	15.92	20250317	7420	-70.75	20240405	1872	15.92	20250317	0.24	Y	290720	500	115 억	445023	N	N	0	N	N
164	20250401	140951	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	-160	5	-6.90	309082530	139296	502.28	2325	2415	2120	3015	1625	2320	2218.89	1.93	-49845	2630	2475	2370	2215	2110	2422	2162	116	695	500	5	1	23115424	499	-0.69	3.93	12	0.60	-3122.00	549.00	7420	20240405	-70.89	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	7420	-70.89	20240405	1872	15.38	20250317	0.24	Y	290720	500	115 억	445023	N	N	0	N	N
165	20250401	130952	51	100.00	KOSDAQ	유통	N	N	N	N	N	2160	-160	5	-6.90	212599345	95129	343.02	2325	2415	2150	3015	1625	2320	2234.85	1.93	-25437	2630	2475	2370	2215	2110	2422	2162	116	695	500	5	1	23115424	499	-0.69	3.93	12	0.41	-3122.00	549.00	7420	20240405	-70.89	1872	20250317	15.38	3100	-30.32	20250206	1872	15.38	20250317	7420	-70.89	20240405	1872	15.38	20250317	0.24	Y	290720	500	115 억	445023	N	N	0	N	N
166	20250401	120953	51	100.00	KOSDAQ	유통	N	N	N	N	N	2175	-145	5	-6.25	193431350	86288	311.14	2325	2415	2175	3015	1625	2320	2241.69	1.93	-19149	2630	2475	2370	2215	2110	2422	2162	116	695	500	5	1	23115424	503	-0.70	3.96	12	0.37	-3122.00	549.00	7420	20240405	-70.69	1872	20250317	16.19	3100	-29.84	20250206	1872	16.19	20250317	7420	-70.69	20240405	1872	16.19	20250317	0.24	Y	290720	500	115 억	445023	N	N	0	N	N
167	20250401	110939	51	100.00	KOSDAQ	유통	N	N	N	N	N	2195	-125	5	-5.39	147977550	65552	236.37	2325	2415	2175	3015	1625	2320	2257.41	1.93	-7173	2630	2475	2370	2215	2110	2422	2162	116	695	500	5	1	23115424	507	-0.70	4.00	12	0.28	-3122.00	549.00	7420	20240405	-70.42	1872	20250317	17.25	3100	-29.19	20250206	1872	17.25	20250317	7420	-70.42	20240405	1872	17.25	20250317	0.24	Y	290720	500	115 억	445023	N	N	0	N	N
168	20250401	100937	51	100.00	KOSDAQ	유통	N	N	N	N	N	2275	-45	5	-1.94	66042960	28594	103.10	2325	2415	2260	3015	1625	2320	2309.68	1.93	-5148	2630	2475	2370	2215	2110	2422	2162	116	695	500	5	1	23115424	526	-0.73	4.14	12	0.12	-3122.00	549.00	7420	20240405	-69.34	1872	20250317	21.53	3100	-26.61	20250206	1872	21.53	20250317	7420	-69.34	20240405	1872	21.53	20250317	0.24	Y	290720	500	115 억	445023	N	N	0	N	N
169	20250401	090938	51	100.00	KOSDAQ	유통	N	N	N	N	N	2330	10	2	0.43	2082935	873	3.15	2325	2415	2275	3015	1625	2320	2385.95	1.93	-146	2630	2475	2370	2215	2110	2422	2162	116	695	500	5	1	23115424	539	-0.75	4.24	12	0.00	-3122.00	549.00	7420	20240405	-68.60	1872	20250317	24.47	3100	-24.84	20250206	1872	24.47	20250317	7420	-68.60	20240405	1872	24.47	20250317	0.24	Y	290720	500	115 억	445023	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History