KissMeData/033320/price/prices-20250401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 322b2713dd Update 2025-04-23 2981 top30,price

2025-04-23 18:02:06 +09:00

57 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	20250423	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	70	2	1.31	1513992995	279904	63.86	5420	5460	5340	6960	3760	5360	5408.93	4.20	65902	5540	5450	5400	5310	5260	5425	5285	96	1600	500	3530	10	1	19114432	1038	55.98	0.96	12	1.46	97.00	5645.00	7580	20250108	-28.36	2855	20240906	90.19	7580	-28.36	20250108	4430	22.57	20250409	7580	-28.36	20250108	2855	90.19	20240906	5.56	Y	033320	500	95 억	803359	N	N	19542	N	N
3	20250423	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	80	2	1.49	1385345225	256209	58.46	5420	5460	5340	6960	3760	5360	5407.11	4.20	53856	5540	5450	5400	5310	5260	5425	5285	96	1600	500	3530	10	1	19114432	1040	56.08	0.96	12	1.34	97.00	5645.00	7580	20250108	-28.23	2855	20240906	90.54	7580	-28.23	20250108	4430	22.80	20250409	7580	-28.23	20250108	2855	90.54	20240906	5.56	Y	033320	500	95 억	803359	N	N	54183	N	N
4	20250423	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	70	2	1.31	1218435045	225417	51.43	5420	5460	5340	6960	3760	5360	5405.27	4.20	37689	5540	5450	5400	5310	5260	5425	5285	96	1600	500	3530	10	1	19114432	1038	55.98	0.96	12	1.18	97.00	5645.00	7580	20250108	-28.36	2855	20240906	90.19	7580	-28.36	20250108	4430	22.57	20250409	7580	-28.36	20250108	2855	90.19	20240906	5.56	Y	033320	500	95 억	803359	N	N	54183	N	N
5	20250423	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	60	2	1.12	1030860545	190777	43.53	5420	5460	5340	6960	3760	5360	5403.51	4.20	29373	5540	5450	5400	5310	5260	5425	5285	96	1600	500	3530	10	1	19114432	1036	55.88	0.96	12	1.00	97.00	5645.00	7580	20250108	-28.50	2855	20240906	89.84	7580	-28.50	20250108	4430	22.35	20250409	7580	-28.50	20250108	2855	89.84	20240906	5.56	Y	033320	500	95 억	803359	N	N	54183	N	N
6	20250423	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	80	2	1.49	848200765	157133	35.85	5420	5450	5340	6960	3760	5360	5398.00	4.20	19091	5540	5450	5400	5310	5260	5425	5285	96	1600	500	3530	10	1	19114432	1040	56.08	0.96	12	0.82	97.00	5645.00	7580	20250108	-28.23	2855	20240906	90.54	7580	-28.23	20250108	4430	22.80	20250409	7580	-28.23	20250108	2855	90.54	20240906	5.56	Y	033320	500	95 억	803359	N	N	54183	N	N
7	20250423	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	60	2	1.12	715897755	132696	30.28	5420	5450	5340	6960	3760	5360	5395.05	4.20	16746	5540	5450	5400	5310	5260	5425	5285	96	1600	500	3530	10	1	19114432	1036	55.88	0.96	12	0.69	97.00	5645.00	7580	20250108	-28.50	2855	20240906	89.84	7580	-28.50	20250108	4430	22.35	20250409	7580	-28.50	20250108	2855	89.84	20240906	5.56	Y	033320	500	95 억	803359	N	N	54183	N	N
8	20250423	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	10	2	0.19	580815535	107632	24.56	5420	5450	5340	6960	3760	5360	5396.34	4.20	13803	5540	5450	5400	5310	5260	5425	5285	96	1600	500	3530	10	1	19114432	1026	55.36	0.95	12	0.56	97.00	5645.00	7580	20250108	-29.16	2855	20240906	88.09	7580	-29.16	20250108	4430	21.22	20250409	7580	-29.16	20250108	2855	88.09	20240906	5.56	Y	033320	500	95 억	803359	N	N	54183	N	N
9	20250423	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	40	2	0.75	85272210	15725	3.59	5420	5440	5400	6960	3760	5360	5423.12	4.20	5964	5540	5450	5400	5310	5260	5425	5285	96	1600	500	3530	10	1	19114432	1032	55.67	0.96	12	0.08	97.00	5645.00	7580	20250108	-28.76	2855	20240906	89.14	7580	-28.76	20250108	4430	21.90	20250409	7580	-28.76	20250108	2855	89.14	20240906	5.56	Y	033320	500	95 억	803359	N	N	54183	N	N
10	20250422	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-170	5	-3.07	2341913280	432889	14.81	5410	5490	5350	7180	3880	5530	5410.15	4.01	36098	6230	5880	5630	5280	5030	6055	5455	96	1650	500	3640	10	1	19114432	1025	55.26	0.95	12	2.26	97.00	5645.00	7580	20250108	-29.29	2855	20240906	87.74	7580	-29.29	20250108	4430	20.99	20250409	7580	-29.29	20250108	2855	87.74	20240906	5.18	Y	033320	500	95 억	766386	N	N	54183	N	N
11	20250422	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-160	5	-2.89	2227089460	411480	14.08	5410	5490	5350	7180	3880	5530	5412.39	4.01	32189	6230	5880	5630	5280	5030	6055	5455	96	1650	500	3640	10	1	19114432	1026	55.36	0.95	12	2.15	97.00	5645.00	7580	20250108	-29.16	2855	20240906	88.09	7580	-29.16	20250108	4430	21.22	20250409	7580	-29.16	20250108	2855	88.09	20240906	5.18	Y	033320	500	95 억	766386	N	N	11439	N	N
12	20250422	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-140	5	-2.53	1976388465	364823	12.48	5410	5490	5350	7180	3880	5530	5417.39	4.01	28555	6230	5880	5630	5280	5030	6055	5455	96	1650	500	3640	10	1	19114432	1030	55.57	0.95	12	1.91	97.00	5645.00	7580	20250108	-28.89	2855	20240906	88.79	7580	-28.89	20250108	4430	21.67	20250409	7580	-28.89	20250108	2855	88.79	20240906	5.18	Y	033320	500	95 억	766386	N	N	11439	N	N
13	20250422	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-130	5	-2.35	1802647735	332578	11.38	5410	5490	5350	7180	3880	5530	5420.23	4.01	29818	6230	5880	5630	5280	5030	6055	5455	96	1650	500	3640	10	1	19114432	1032	55.67	0.96	12	1.74	97.00	5645.00	7580	20250108	-28.76	2855	20240906	89.14	7580	-28.76	20250108	4430	21.90	20250409	7580	-28.76	20250108	2855	89.14	20240906	5.18	Y	033320	500	95 억	766386	N	N	11439	N	N
14	20250422	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-120	5	-2.17	1423706535	262205	8.97	5410	5490	5350	7180	3880	5530	5429.75	4.01	31707	6230	5880	5630	5280	5030	6055	5455	96	1650	500	3640	10	1	19114432	1034	55.77	0.96	12	1.37	97.00	5645.00	7580	20250108	-28.63	2855	20240906	89.49	7580	-28.63	20250108	4430	22.12	20250409	7580	-28.63	20250108	2855	89.49	20240906	5.18	Y	033320	500	95 억	766386	N	N	11439	N	N
15	20250422	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	-100	5	-1.81	1171158360	215711	7.38	5410	5490	5350	7180	3880	5530	5429.29	4.01	40324	6230	5880	5630	5280	5030	6055	5455	96	1650	500	3640	10	1	19114432	1038	55.98	0.96	12	1.13	97.00	5645.00	7580	20250108	-28.36	2855	20240906	90.19	7580	-28.36	20250108	4430	22.57	20250409	7580	-28.36	20250108	2855	90.19	20240906	5.18	Y	033320	500	95 억	766386	N	N	11439	N	N
16	20250422	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-80	5	-1.45	850259370	156577	5.36	5410	5490	5350	7180	3880	5530	5430.30	4.01	28707	6230	5880	5630	5280	5030	6055	5455	96	1650	500	3640	10	1	19114432	1042	56.19	0.97	12	0.82	97.00	5645.00	7580	20250108	-28.10	2855	20240906	90.89	7580	-28.10	20250108	4430	23.02	20250409	7580	-28.10	20250108	2855	90.89	20240906	5.18	Y	033320	500	95 억	766386	N	N	11439	N	N
17	20250422	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-90	5	-1.63	237320460	43872	1.50	5410	5455	5350	7180	3880	5530	5409.38	4.01	9833	6230	5880	5630	5280	5030	6055	5455	96	1650	500	3640	10	1	19114432	1040	56.08	0.96	12	0.23	97.00	5645.00	7580	20250108	-28.23	2855	20240906	90.54	7580	-28.23	20250108	4430	22.80	20250409	7580	-28.23	20250108	2855	90.54	20240906	5.18	Y	033320	500	95 억	766386	N	N	11439	N	N
18	20250421	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	60	2	1.10	16264789240	2854217	309.42	5440	5980	5380	7110	3830	5470	5698.81	4.88	-165857	5716	5592	5466	5342	5216	5530	5280	96	1640	500	3610	10	1	19114432	1057	57.01	0.98	12	14.93	97.00	5645.00	7580	20250108	-27.04	2855	20240906	93.70	7580	-27.04	20250108	4430	24.83	20250409	7580	-27.04	20250108	2855	93.70	20240906	5.23	Y	033320	500	95 억	932977	N	N	11439	N	N
19	20250421	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	60	2	1.10	15141923055	2650362	287.32	5440	5980	5380	7110	3830	5470	5713.23	4.88	-199263	5716	5592	5466	5342	5216	5530	5280	96	1640	500	3610	10	1	19114432	1057	57.01	0.98	12	13.87	97.00	5645.00	7580	20250108	-27.04	2855	20240906	93.70	7580	-27.04	20250108	4430	24.83	20250409	7580	-27.04	20250108	2855	93.70	20240906	5.23	Y	033320	500	95 억	932977	N	N	39911	N	N
20	20250421	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-20	5	-0.37	2044999730	374492	40.60	5440	5540	5380	7110	3830	5470	5460.71	4.88	-16235	5716	5592	5466	5342	5216	5530	5280	96	1640	500	3610	10	1	19114432	1042	56.19	0.97	12	1.96	97.00	5645.00	7580	20250108	-28.10	2855	20240906	90.89	7580	-28.10	20250108	4430	23.02	20250409	7580	-28.10	20250108	2855	90.89	20240906	5.23	Y	033320	500	95 억	932977	N	N	39911	N	N
21	20250421	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-70	5	-1.28	1836520680	336181	36.45	5440	5540	5380	7110	3830	5470	5462.87	4.88	-6760	5716	5592	5466	5342	5216	5530	5280	96	1640	500	3610	10	1	19114432	1032	55.67	0.96	12	1.76	97.00	5645.00	7580	20250108	-28.76	2855	20240906	89.14	7580	-28.76	20250108	4430	21.90	20250409	7580	-28.76	20250108	2855	89.14	20240906	5.23	Y	033320	500	95 억	932977	N	N	39911	N	N
22	20250421	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-80	5	-1.46	1739748720	318248	34.50	5440	5540	5380	7110	3830	5470	5466.64	4.88	-8263	5716	5592	5466	5342	5216	5530	5280	96	1640	500	3610	10	1	19114432	1030	55.57	0.95	12	1.66	97.00	5645.00	7580	20250108	-28.89	2855	20240906	88.79	7580	-28.89	20250108	4430	21.67	20250409	7580	-28.89	20250108	2855	88.79	20240906	5.23	Y	033320	500	95 억	932977	N	N	39911	N	N
23	20250421	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-20	5	-0.37	1577751670	288360	31.26	5440	5540	5390	7110	3830	5470	5471.47	4.88	-11165	5716	5592	5466	5342	5216	5530	5280	96	1640	500	3610	10	1	19114432	1042	56.19	0.97	12	1.51	97.00	5645.00	7580	20250108	-28.10	2855	20240906	90.89	7580	-28.10	20250108	4430	23.02	20250409	7580	-28.10	20250108	2855	90.89	20240906	5.23	Y	033320	500	95 억	932977	N	N	39911	N	N
24	20250421	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	-40	5	-0.73	1213045250	221391	24.00	5440	5540	5420	7110	3830	5470	5479.24	4.88	-25614	5716	5592	5466	5342	5216	5530	5280	96	1640	500	3610	10	1	19114432	1038	55.98	0.96	12	1.16	97.00	5645.00	7580	20250108	-28.36	2855	20240906	90.19	7580	-28.36	20250108	4430	22.57	20250409	7580	-28.36	20250108	2855	90.19	20240906	5.23	Y	033320	500	95 억	932977	N	N	39911	N	N
25	20250421	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-30	5	-0.55	97417940	17878	1.94	5440	5480	5420	7110	3830	5470	5447.96	4.88	2479	5716	5592	5466	5342	5216	5530	5280	96	1640	500	3610	10	1	19114432	1040	56.08	0.96	12	0.09	97.00	5645.00	7580	20250108	-28.23	2855	20240906	90.54	7580	-28.23	20250108	4430	22.80	20250409	7580	-28.23	20250108	2855	90.54	20240906	5.23	Y	033320	500	95 억	932977	N	N	39911	N	N
26	20250418	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-180	5	-3.19	4955927330	910658	21.33	5580	5590	5340	7340	3960	5650	5442.09	5.48	-120927	6230	5940	5610	5320	4990	6085	5465	96	1690	500	3720	10	1	19114432	1046	56.39	0.97	12	4.76	97.00	5645.00	7580	20250108	-27.84	2855	20240906	91.59	7580	-27.84	20250108	4430	23.48	20250409	7580	-27.84	20250108	2855	91.59	20240906	5.34	Y	033320	500	95 억	1047933	N	N	39911	N	N
27	20250418	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-200	5	-3.54	4680677410	860184	20.15	5580	5590	5340	7340	3960	5650	5441.46	5.48	-117399	6230	5940	5610	5320	4990	6085	5465	96	1690	500	3720	10	1	19114432	1042	56.19	0.97	12	4.50	97.00	5645.00	7580	20250108	-28.10	2855	20240906	90.89	7580	-28.10	20250108	4430	23.02	20250409	7580	-28.10	20250108	2855	90.89	20240906	5.34	Y	033320	500	95 억	1047933	N	N	49902	N	N
28	20250418	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-210	5	-3.72	4425484920	813265	19.05	5580	5590	5340	7340	3960	5650	5441.60	5.48	-126470	6230	5940	5610	5320	4990	6085	5465	96	1690	500	3720	10	1	19114432	1040	56.08	0.96	12	4.25	97.00	5645.00	7580	20250108	-28.23	2855	20240906	90.54	7580	-28.23	20250108	4430	22.80	20250409	7580	-28.23	20250108	2855	90.54	20240906	5.34	Y	033320	500	95 억	1047933	N	N	49902	N	N
29	20250418	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-210	5	-3.72	4232695380	777710	18.22	5580	5590	5340	7340	3960	5650	5442.48	5.48	-131182	6230	5940	5610	5320	4990	6085	5465	96	1690	500	3720	10	1	19114432	1040	56.08	0.96	12	4.07	97.00	5645.00	7580	20250108	-28.23	2855	20240906	90.54	7580	-28.23	20250108	4430	22.80	20250409	7580	-28.23	20250108	2855	90.54	20240906	5.34	Y	033320	500	95 억	1047933	N	N	49902	N	N
30	20250418	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	-220	5	-3.89	4037314965	741639	17.37	5580	5590	5340	7340	3960	5650	5443.74	5.48	-146182	6230	5940	5610	5320	4990	6085	5465	96	1690	500	3720	10	1	19114432	1038	55.98	0.96	12	3.88	97.00	5645.00	7580	20250108	-28.36	2855	20240906	90.19	7580	-28.36	20250108	4430	22.57	20250409	7580	-28.36	20250108	2855	90.19	20240906	5.34	Y	033320	500	95 억	1047933	N	N	49902	N	N
31	20250418	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-210	5	-3.72	3465683770	636156	14.90	5580	5590	5340	7340	3960	5650	5447.82	5.48	-156380	6230	5940	5610	5320	4990	6085	5465	96	1690	500	3720	10	1	19114432	1040	56.08	0.96	12	3.33	97.00	5645.00	7580	20250108	-28.23	2855	20240906	90.54	7580	-28.23	20250108	4430	22.80	20250409	7580	-28.23	20250108	2855	90.54	20240906	5.34	Y	033320	500	95 억	1047933	N	N	49902	N	N
32	20250418	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-280	5	-4.96	2136045725	393208	9.21	5580	5580	5340	7340	3960	5650	5432.29	5.48	-131792	6230	5940	5610	5320	4990	6085	5465	96	1690	500	3720	10	1	19114432	1026	55.36	0.95	12	2.06	97.00	5645.00	7580	20250108	-29.16	2855	20240906	88.09	7580	-29.16	20250108	4430	21.22	20250409	7580	-29.16	20250108	2855	88.09	20240906	5.34	Y	033320	500	95 억	1047933	N	N	49902	N	N
33	20250418	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	-140	5	-2.48	454797710	82193	1.93	5580	5580	5470	7340	3960	5650	5533.13	5.48	-20855	6230	5940	5610	5320	4990	6085	5465	96	1690	500	3720	10	1	19114432	1053	56.80	0.98	12	0.43	97.00	5645.00	7580	20250108	-27.31	2855	20240906	92.99	7580	-27.31	20250108	4430	24.38	20250409	7580	-27.31	20250108	2855	92.99	20240906	5.34	Y	033320	500	95 억	1047933	N	N	49902	N	N
34	20250417	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	400	2	7.62	23199612100	4143580	2096.09	5290	5900	5280	6820	3680	5250	5599.08	5.44	14097	5416	5332	5276	5192	5136	5320	5180	96	1570	500	3460	10	1	19114432	1080	58.25	1.00	12	21.68	97.00	5645.00	7580	20250108	-25.46	2855	20240906	97.90	7580	-25.46	20250108	4430	27.54	20250409	7580	-25.46	20250108	2855	97.90	20240906	5.47	Y	033320	500	95 억	1040554	N	N	49902	N	N
35	20250417	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	370	2	7.05	21710359560	3879272	1962.39	5290	5900	5280	6820	3680	5250	5596.68	5.44	-26913	5416	5332	5276	5192	5136	5320	5180	96	1570	500	3460	10	1	19114432	1074	57.94	1.00	12	20.29	97.00	5645.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	4430	26.86	20250409	7580	-25.86	20250108	2855	96.85	20240906	5.47	Y	033320	500	95 억	1040554	N	N	3254	N	N
36	20250417	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	120	2	2.29	18621669015	3320089	1679.52	5290	5900	5280	6820	3680	5250	5609.00	5.44	-182769	5416	5332	5276	5192	5136	5320	5180	96	1570	500	3460	10	1	19114432	1026	55.36	0.95	12	17.37	97.00	5645.00	7580	20250108	-29.16	2855	20240906	88.09	7580	-29.16	20250108	4430	21.22	20250409	7580	-29.16	20250108	2855	88.09	20240906	5.47	Y	033320	500	95 억	1040554	N	N	3254	N	N
37	20250417	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	90	2	1.71	17984798610	3201285	1619.42	5290	5900	5280	6820	3680	5250	5618.22	5.44	-231122	5416	5332	5276	5192	5136	5320	5180	96	1570	500	3460	10	1	19114432	1021	55.05	0.95	12	16.75	97.00	5645.00	7580	20250108	-29.55	2855	20240906	87.04	7580	-29.55	20250108	4430	20.54	20250409	7580	-29.55	20250108	2855	87.04	20240906	5.47	Y	033320	500	95 억	1040554	N	N	3254	N	N
38	20250417	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	550	2	10.48	8935462780	1571620	795.03	5290	5900	5280	6820	3680	5250	5686.06	5.44	-172405	5416	5332	5276	5192	5136	5320	5180	96	1570	500	3460	10	1	19114432	1109	59.79	1.03	12	8.22	97.00	5645.00	7580	20250108	-23.48	2855	20240906	103.15	7580	-23.48	20250108	4430	30.93	20250409	7580	-23.48	20250108	2855	103.15	20240906	5.47	Y	033320	500	95 억	1040554	N	N	3254	N	N
39	20250417	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	80	2	1.52	1393439150	259413	131.23	5290	5470	5280	6820	3680	5250	5372.44	5.44	-30966	5416	5332	5276	5192	5136	5320	5180	96	1570	500	3460	10	1	19114432	1019	54.95	0.94	12	1.36	97.00	5645.00	7580	20250108	-29.68	2855	20240906	86.69	7580	-29.68	20250108	4430	20.32	20250409	7580	-29.68	20250108	2855	86.69	20240906	5.47	Y	033320	500	95 억	1040554	N	N	3254	N	N
40	20250417	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	100	2	1.90	867433350	161573	81.73	5290	5420	5280	6820	3680	5250	5370.14	5.44	-20058	5416	5332	5276	5192	5136	5320	5180	96	1570	500	3460	10	1	19114432	1023	55.15	0.95	12	0.85	97.00	5645.00	7580	20250108	-29.42	2855	20240906	87.39	7580	-29.42	20250108	4430	20.77	20250409	7580	-29.42	20250108	2855	87.39	20240906	5.47	Y	033320	500	95 억	1040554	N	N	3254	N	N
41	20250417	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	110	2	2.10	181624080	34026	17.21	5290	5420	5280	6820	3680	5250	5343.18	5.44	-7380	5416	5332	5276	5192	5136	5320	5180	96	1570	500	3460	10	1	19114432	1025	55.26	0.95	12	0.18	97.00	5645.00	7580	20250108	-29.29	2855	20240906	87.74	7580	-29.29	20250108	4430	20.99	20250409	7580	-29.29	20250108	2855	87.74	20240906	5.47	Y	033320	500	95 억	1040554	N	N	3254	N	N
42	20250416	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	1020161405	192635	108.43	5250	5360	5220	6870	3710	5290	5296.18	5.33	20813	5396	5342	5266	5212	5136	5370	5240	96	1580	500	3490	10	1	19114432	1004	54.12	0.93	12	1.01	97.00	5645.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	4430	18.51	20250409	7580	-30.74	20250108	2855	83.89	20240906	5.45	Y	033320	500	95 억	1018741	N	N	3254	N	N
43	20250416	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-50	5	-0.95	976359775	184295	103.73	5250	5360	5220	6870	3710	5290	5297.81	5.33	17986	5396	5342	5266	5212	5136	5370	5240	96	1580	500	3490	10	1	19114432	1002	54.02	0.93	12	0.96	97.00	5645.00	7580	20250108	-30.87	2855	20240906	83.54	7580	-30.87	20250108	4430	18.28	20250409	7580	-30.87	20250108	2855	83.54	20240906	5.45	Y	033320	500	95 억	1018741	N	N	3073	N	N
44	20250416	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	20	2	0.38	850493415	160376	90.27	5250	5360	5220	6870	3710	5290	5303.12	5.33	13721	5396	5342	5266	5212	5136	5370	5240	96	1580	500	3490	10	1	19114432	1015	54.74	0.94	12	0.84	97.00	5645.00	7580	20250108	-29.95	2855	20240906	85.99	7580	-29.95	20250108	4430	19.86	20250409	7580	-29.95	20250108	2855	85.99	20240906	5.45	Y	033320	500	95 억	1018741	N	N	3073	N	N
45	20250416	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	10	2	0.19	753712920	142105	79.99	5250	5360	5220	6870	3710	5290	5303.92	5.33	10829	5396	5342	5266	5212	5136	5370	5240	96	1580	500	3490	10	1	19114432	1013	54.64	0.94	12	0.74	97.00	5645.00	7580	20250108	-30.08	2855	20240906	85.64	7580	-30.08	20250108	4430	19.64	20250409	7580	-30.08	20250108	2855	85.64	20240906	5.45	Y	033320	500	95 억	1018741	N	N	3073	N	N
46	20250416	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	30	2	0.57	680744515	128407	72.28	5250	5360	5220	6870	3710	5290	5301.46	5.33	11879	5396	5342	5266	5212	5136	5370	5240	96	1580	500	3490	10	1	19114432	1017	54.85	0.94	12	0.67	97.00	5645.00	7580	20250108	-29.82	2855	20240906	86.34	7580	-29.82	20250108	4430	20.09	20250409	7580	-29.82	20250108	2855	86.34	20240906	5.45	Y	033320	500	95 억	1018741	N	N	3073	N	N
47	20250416	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	20	2	0.38	581438055	109705	61.75	5250	5360	5220	6870	3710	5290	5300.01	5.33	15603	5396	5342	5266	5212	5136	5370	5240	96	1580	500	3490	10	1	19114432	1015	54.74	0.94	12	0.57	97.00	5645.00	7580	20250108	-29.95	2855	20240906	85.99	7580	-29.95	20250108	4430	19.86	20250409	7580	-29.95	20250108	2855	85.99	20240906	5.45	Y	033320	500	95 억	1018741	N	N	3073	N	N
48	20250416	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	416701630	78771	44.34	5250	5320	5220	6870	3710	5290	5290.04	5.33	8566	5396	5342	5266	5212	5136	5370	5240	96	1580	500	3490	10	1	19114432	1011	54.54	0.94	12	0.41	97.00	5645.00	7580	20250108	-30.21	2855	20240906	85.29	7580	-30.21	20250108	4430	19.41	20250409	7580	-30.21	20250108	2855	85.29	20240906	5.45	Y	033320	500	95 억	1018741	N	N	3073	N	N
49	20250416	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	20	2	0.38	113272420	21529	12.12	5250	5310	5220	6870	3710	5290	5261.39	5.33	9661	5396	5342	5266	5212	5136	5370	5240	96	1580	500	3490	10	1	19114432	1015	54.74	0.94	12	0.11	97.00	5645.00	7580	20250108	-29.95	2855	20240906	85.99	7580	-29.95	20250108	4430	19.86	20250409	7580	-29.95	20250108	2855	85.99	20240906	5.45	Y	033320	500	95 억	1018741	N	N	3073	N	N
50	20250415	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	70	2	1.34	910325130	173004	23.07	5270	5320	5190	6780	3660	5220	5261.87	5.13	37476	5640	5430	5240	5030	4840	5535	5135	96	1560	500	3440	10	1	19114432	1011	54.54	0.94	12	0.91	97.00	5645.00	7580	20250108	-30.21	2855	20240906	85.29	7580	-30.21	20250108	4430	19.41	20250409	7580	-30.21	20250108	2855	85.29	20240906	5.39	Y	033320	500	95 억	981000	N	N	3073	N	N
51	20250415	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	60	2	1.15	809989935	154025	20.54	5270	5320	5190	6780	3660	5220	5258.88	5.13	28694	5640	5430	5240	5030	4840	5535	5135	96	1560	500	3440	10	1	19114432	1009	54.43	0.94	12	0.81	97.00	5645.00	7580	20250108	-30.34	2855	20240906	84.94	7580	-30.34	20250108	4430	19.19	20250409	7580	-30.34	20250108	2855	84.94	20240906	5.39	Y	033320	500	95 억	981000	N	N	10137	N	N
52	20250415	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	40	2	0.77	678034355	129061	17.21	5270	5320	5190	6780	3660	5220	5253.65	5.13	13279	5640	5430	5240	5030	4840	5535	5135	96	1560	500	3440	10	1	19114432	1005	54.23	0.93	12	0.68	97.00	5645.00	7580	20250108	-30.61	2855	20240906	84.24	7580	-30.61	20250108	4430	18.74	20250409	7580	-30.61	20250108	2855	84.24	20240906	5.39	Y	033320	500	95 억	981000	N	N	10137	N	N
53	20250415	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	50	2	0.96	592171235	112769	15.04	5270	5320	5190	6780	3660	5220	5251.25	5.13	1698	5640	5430	5240	5030	4840	5535	5135	96	1560	500	3440	10	1	19114432	1007	54.33	0.93	12	0.59	97.00	5645.00	7580	20250108	-30.47	2855	20240906	84.59	7580	-30.47	20250108	4430	18.96	20250409	7580	-30.47	20250108	2855	84.59	20240906	5.39	Y	033320	500	95 억	981000	N	N	10137	N	N
54	20250415	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	40	2	0.77	522914185	99601	13.28	5270	5320	5190	6780	3660	5220	5250.16	5.13	-3270	5640	5430	5240	5030	4840	5535	5135	96	1560	500	3440	10	1	19114432	1005	54.23	0.93	12	0.52	97.00	5645.00	7580	20250108	-30.61	2855	20240906	84.24	7580	-30.61	20250108	4430	18.74	20250409	7580	-30.61	20250108	2855	84.24	20240906	5.39	Y	033320	500	95 억	981000	N	N	10137	N	N
55	20250415	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	40	2	0.77	420906205	80263	10.70	5270	5320	5190	6780	3660	5220	5244.15	5.13	-6701	5640	5430	5240	5030	4840	5535	5135	96	1560	500	3440	10	1	19114432	1005	54.23	0.93	12	0.42	97.00	5645.00	7580	20250108	-30.61	2855	20240906	84.24	7580	-30.61	20250108	4430	18.74	20250409	7580	-30.61	20250108	2855	84.24	20240906	5.39	Y	033320	500	95 억	981000	N	N	10137	N	N
56	20250415	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	10	2	0.19	264886850	50656	6.75	5270	5280	5190	6780	3660	5220	5229.17	5.13	-4285	5640	5430	5240	5030	4840	5535	5135	96	1560	500	3440	10	1	19114432	1000	53.92	0.93	12	0.27	97.00	5645.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	4430	18.06	20250409	7580	-31.00	20250108	2855	83.19	20240906	5.39	Y	033320	500	95 억	981000	N	N	10137	N	N
57	20250415	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	20	2	0.38	100493470	19169	2.56	5270	5280	5190	6780	3660	5220	5242.76	5.13	-4451	5640	5430	5240	5030	4840	5535	5135	96	1560	500	3440	10	1	19114432	1002	54.02	0.93	12	0.10	97.00	5645.00	7580	20250108	-30.87	2855	20240906	83.54	7580	-30.87	20250108	4430	18.28	20250409	7580	-30.87	20250108	2855	83.54	20240906	5.39	Y	033320	500	95 억	981000	N	N	10137	N	N
58	20250414	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	170	2	3.37	3932100385	745873	275.81	5100	5450	5050	6560	3540	5050	5271.82	5.02	22940	5273	5161	4988	4876	4703	5217	4932	96	1510	500	3330	10	1	19114432	998	53.81	0.92	12	3.90	97.00	5645.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	4430	17.83	20250409	7580	-31.13	20250108	2855	82.84	20240906	5.50	Y	033320	500	95 억	959327	N	N	10137	N	N
59	20250414	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	160	2	3.17	3838015445	727803	269.13	5100	5450	5050	6560	3540	5050	5273.43	5.02	18199	5273	5161	4988	4876	4703	5217	4932	96	1510	500	3330	10	1	19114432	996	53.71	0.92	12	3.81	97.00	5645.00	7580	20250108	-31.27	2855	20240906	82.49	7580	-31.27	20250108	4430	17.61	20250409	7580	-31.27	20250108	2855	82.49	20240906	5.50	Y	033320	500	95 억	959327	N	N	3748	N	N
60	20250414	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	160	2	3.17	3723492135	705837	261.01	5100	5450	5050	6560	3540	5050	5275.29	5.02	13717	5273	5161	4988	4876	4703	5217	4932	96	1510	500	3330	10	1	19114432	996	53.71	0.92	12	3.69	97.00	5645.00	7580	20250108	-31.27	2855	20240906	82.49	7580	-31.27	20250108	4430	17.61	20250409	7580	-31.27	20250108	2855	82.49	20240906	5.50	Y	033320	500	95 억	959327	N	N	3748	N	N
61	20250414	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	170	2	3.37	3628214945	687566	254.25	5100	5450	5050	6560	3540	5050	5276.90	5.02	7080	5273	5161	4988	4876	4703	5217	4932	96	1510	500	3330	10	1	19114432	998	53.81	0.92	12	3.60	97.00	5645.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	4430	17.83	20250409	7580	-31.13	20250108	2855	82.84	20240906	5.50	Y	033320	500	95 억	959327	N	N	3748	N	N
62	20250414	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	180	2	3.56	3471534050	657658	243.19	5100	5450	5050	6560	3540	5050	5278.63	5.02	6018	5273	5161	4988	4876	4703	5217	4932	96	1510	500	3330	10	1	19114432	1000	53.92	0.93	12	3.44	97.00	5645.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	4430	18.06	20250409	7580	-31.00	20250108	2855	83.19	20240906	5.50	Y	033320	500	95 억	959327	N	N	3748	N	N
63	20250414	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	200	2	3.96	3212939610	607944	224.81	5100	5450	5050	6560	3540	5050	5284.93	5.02	-17255	5273	5161	4988	4876	4703	5217	4932	96	1510	500	3330	10	1	19114432	1004	54.12	0.93	12	3.18	97.00	5645.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	4430	18.51	20250409	7580	-30.74	20250108	2855	83.89	20240906	5.50	Y	033320	500	95 억	959327	N	N	3748	N	N
64	20250414	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	200	2	3.96	2905641215	549761	203.29	5100	5450	5050	6560	3540	5050	5285.28	5.02	-16865	5273	5161	4988	4876	4703	5217	4932	96	1510	500	3330	10	1	19114432	1004	54.12	0.93	12	2.88	97.00	5645.00	7580	20250108	-30.74	2855	20240906	83.89	7580	-30.74	20250108	4430	18.51	20250409	7580	-30.74	20250108	2855	83.89	20240906	5.50	Y	033320	500	95 억	959327	N	N	3748	N	N
65	20250414	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	70	2	1.39	297726520	57832	21.39	5100	5220	5050	6560	3540	5050	5148.13	5.02	-7713	5273	5161	4988	4876	4703	5217	4932	96	1510	500	3330	10	1	19114432	979	52.78	0.91	12	0.30	97.00	5645.00	7580	20250108	-32.45	2855	20240906	79.33	7580	-32.45	20250108	4430	15.58	20250409	7580	-32.45	20250108	2855	79.33	20240906	5.50	Y	033320	500	95 억	959327	N	N	3748	N	N
66	20250411	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	130	2	2.64	1343231332	269350	90.73	4825	5100	4815	6390	3445	4920	4986.65	4.97	7635	5146	5032	4841	4727	4536	5090	4785	96	1470	500	3240	10	1	19114432	965	52.06	0.89	12	1.41	97.00	5645.00	7580	20250108	-33.38	2855	20240906	76.88	7580	-33.38	20250108	4430	14.00	20250409	7580	-33.38	20250108	2855	76.88	20240906	5.60	Y	033320	500	95 억	949587	N	N	3748	N	N
67	20250411	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	120	2	2.44	1207136137	242231	81.59	4825	5100	4815	6390	3445	4920	4983.58	4.97	-2743	5146	5032	4841	4727	4536	5090	4785	96	1470	500	3240	10	1	19114432	963	51.96	0.89	12	1.27	97.00	5645.00	7580	20250108	-33.51	2855	20240906	76.53	7580	-33.51	20250108	4430	13.77	20250409	7580	-33.51	20250108	2855	76.53	20240906	5.60	Y	033320	500	95 억	949587	N	N	6886	N	N
68	20250411	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	90	2	1.83	724198182	146645	49.39	4825	5020	4815	6390	3445	4920	4938.53	4.97	-15495	5146	5032	4841	4727	4536	5090	4785	96	1470	500	3240	10	1	19114432	958	51.65	0.89	12	0.77	97.00	5645.00	7580	20250108	-33.91	2855	20240906	75.48	7580	-33.91	20250108	4430	13.09	20250409	7580	-33.91	20250108	2855	75.48	20240906	5.60	Y	033320	500	95 억	949587	N	N	6886	N	N
69	20250411	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	30	2	0.61	567027812	115147	38.78	4825	5010	4815	6390	3445	4920	4924.41	4.97	-12320	5146	5032	4841	4727	4536	5090	4785	96	1470	500	3240	5	1	19114432	946	51.03	0.88	12	0.60	97.00	5645.00	7580	20250108	-34.70	2855	20240906	73.38	7580	-34.70	20250108	4430	11.74	20250409	7580	-34.70	20250108	2855	73.38	20240906	5.60	Y	033320	500	95 억	949587	N	N	6886	N	N
70	20250411	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	35	2	0.71	527541122	107159	36.09	4825	5010	4815	6390	3445	4920	4922.99	4.97	-10401	5146	5032	4841	4727	4536	5090	4785	96	1470	500	3240	5	1	19114432	947	51.08	0.88	12	0.56	97.00	5645.00	7580	20250108	-34.63	2855	20240906	73.56	7580	-34.63	20250108	4430	11.85	20250409	7580	-34.63	20250108	2855	73.56	20240906	5.60	Y	033320	500	95 억	949587	N	N	6886	N	N
71	20250411	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-25	5	-0.51	449924722	91412	30.79	4825	5010	4815	6390	3445	4920	4921.96	4.97	-17045	5146	5032	4841	4727	4536	5090	4785	96	1470	500	3240	5	1	19114432	936	50.46	0.87	12	0.48	97.00	5645.00	7580	20250108	-35.42	2855	20240906	71.45	7580	-35.42	20250108	4430	10.50	20250409	7580	-35.42	20250108	2855	71.45	20240906	5.60	Y	033320	500	95 억	949587	N	N	6886	N	N
72	20250411	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-15	5	-0.30	354648197	71964	24.24	4825	5010	4815	6390	3445	4920	4928.21	4.97	-12582	5146	5032	4841	4727	4536	5090	4785	96	1470	500	3240	5	1	19114432	938	50.57	0.87	12	0.38	97.00	5645.00	7580	20250108	-35.29	2855	20240906	71.80	7580	-35.29	20250108	4430	10.72	20250409	7580	-35.29	20250108	2855	71.80	20240906	5.60	Y	033320	500	95 억	949587	N	N	6886	N	N
73	20250411	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	10	2	0.20	57032470	11730	3.95	4825	4940	4815	6390	3445	4920	4858.72	4.97	4520	5146	5032	4841	4727	4536	5090	4785	96	1470	500	3240	5	1	19114432	942	50.82	0.87	12	0.06	97.00	5645.00	7580	20250108	-34.96	2855	20240906	72.68	7580	-34.96	20250108	4430	11.29	20250409	7580	-34.96	20250108	2855	72.68	20240906	5.60	Y	033320	500	95 억	949587	N	N	6886	N	N
74	20250410	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	410	2	9.09	1391817169	288705	99.85	4700	4955	4650	5860	3160	4510	4821.00	4.36	98925	4803	4656	4543	4396	4283	4730	4470	96	1350	500	2970	5	1	19114432	940	50.72	0.87	12	1.51	97.00	5645.00	7580	20250108	-35.09	2855	20240906	72.33	7580	-35.09	20250108	4430	11.06	20250409	7580	-35.09	20250108	2855	72.33	20240906	5.86	Y	033320	500	95 억	834121	N	N	6886	N	N
75	20250410	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	430	2	9.53	1286714284	267299	92.45	4700	4955	4650	5860	3160	4510	4813.88	4.36	88293	4803	4656	4543	4396	4283	4730	4470	96	1350	500	2970	5	1	19114432	944	50.93	0.88	12	1.40	97.00	5645.00	7580	20250108	-34.83	2855	20240906	73.03	7580	-34.83	20250108	4430	11.51	20250409	7580	-34.83	20250108	2855	73.03	20240906	5.86	Y	033320	500	95 억	834121	N	N	8164	N	N
76	20250410	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	435	2	9.65	1140577771	237635	82.19	4700	4950	4650	5860	3160	4510	4799.83	4.36	74774	4803	4656	4543	4396	4283	4730	4470	96	1350	500	2970	5	1	19114432	945	50.98	0.88	12	1.24	97.00	5645.00	7580	20250108	-34.76	2855	20240906	73.20	7580	-34.76	20250108	4430	11.63	20250409	7580	-34.76	20250108	2855	73.20	20240906	5.86	Y	033320	500	95 억	834121	N	N	8164	N	N
77	20250410	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	335	2	7.43	834813309	175356	60.65	4700	4850	4650	5860	3160	4510	4760.82	4.36	56578	4803	4656	4543	4396	4283	4730	4470	96	1350	500	2970	5	1	19114432	926	49.95	0.86	12	0.92	97.00	5645.00	7580	20250108	-36.08	2855	20240906	69.70	7580	-36.08	20250108	4430	9.37	20250409	7580	-36.08	20250108	2855	69.70	20240906	5.86	Y	033320	500	95 억	834121	N	N	8164	N	N
78	20250410	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	305	2	6.76	662970405	139782	48.34	4700	4835	4650	5860	3160	4510	4743.05	4.36	45349	4803	4656	4543	4396	4283	4730	4470	96	1350	500	2970	5	1	19114432	920	49.64	0.85	12	0.73	97.00	5645.00	7580	20250108	-36.48	2855	20240906	68.65	7580	-36.48	20250108	4430	8.69	20250409	7580	-36.48	20250108	2855	68.65	20240906	5.86	Y	033320	500	95 억	834121	N	N	8164	N	N
79	20250410	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	315	2	6.98	585750755	123739	42.80	4700	4830	4650	5860	3160	4510	4733.94	4.36	43667	4803	4656	4543	4396	4283	4730	4470	96	1350	500	2970	5	1	19114432	922	49.74	0.85	12	0.65	97.00	5645.00	7580	20250108	-36.35	2855	20240906	69.00	7580	-36.35	20250108	4430	8.92	20250409	7580	-36.35	20250108	2855	69.00	20240906	5.86	Y	033320	500	95 억	834121	N	N	8164	N	N
80	20250410	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	240	2	5.32	485903924	102841	35.57	4700	4785	4650	5860	3160	4510	4725.02	4.36	32819	4803	4656	4543	4396	4283	4730	4470	96	1350	500	2970	5	1	19114432	908	48.97	0.84	12	0.54	97.00	5645.00	7580	20250108	-37.34	2855	20240906	66.37	7580	-37.34	20250108	4430	7.22	20250409	7580	-37.34	20250108	2855	66.37	20240906	5.86	Y	033320	500	95 억	834121	N	N	8164	N	N
81	20250410	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	200	2	4.43	185077365	39319	13.60	4700	4750	4650	5860	3160	4510	4707.57	4.36	9495	4803	4656	4543	4396	4283	4730	4470	96	1350	500	2970	5	1	19114432	900	48.56	0.83	12	0.21	97.00	5645.00	7580	20250108	-37.86	2855	20240906	64.97	7580	-37.86	20250108	4430	6.32	20250409	7580	-37.86	20250108	2855	64.97	20240906	5.86	Y	033320	500	95 억	834121	N	N	8164	N	N
82	20250409	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-150	5	-3.22	1304379647	287022	95.15	4505	4690	4430	6050	3265	4660	4544.64	4.53	-38468	4873	4766	4633	4526	4393	4820	4580	96	1390	500	3070	5	1	19114432	862	46.49	0.80	12	1.50	97.00	5645.00	7580	20250108	-40.50	2855	20240906	57.97	7580	-40.50	20250108	4430	1.81	20250409	7580	-40.50	20250108	2855	57.97	20240906	6.22	Y	033320	500	95 억	865035	N	N	8164	N	N
83	20250409	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4555	-105	5	-2.25	955146112	209951	69.60	4505	4690	4430	6050	3265	4660	4549.36	4.53	-45905	4873	4766	4633	4526	4393	4820	4580	96	1390	500	3070	5	1	19114432	871	46.96	0.81	12	1.10	97.00	5645.00	7580	20250108	-39.91	2855	20240906	59.54	7580	-39.91	20250108	4430	2.82	20250409	7580	-39.91	20250108	2855	59.54	20240906	6.22	Y	033320	500	95 억	865035	N	N	14824	N	N
84	20250409	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-190	5	-4.08	723871875	158382	52.50	4505	4690	4465	6050	3265	4660	4570.39	4.53	-45765	4873	4766	4633	4526	4393	4820	4580	96	1390	500	3070	5	1	19114432	854	46.08	0.79	12	0.83	97.00	5645.00	7580	20250108	-41.03	2855	20240906	56.57	7580	-41.03	20250108	4450	0.45	20250407	7580	-41.03	20250108	2855	56.57	20240906	6.22	Y	033320	500	95 억	865035	N	N	14824	N	N
85	20250409	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-130	5	-2.79	613089090	133699	44.32	4505	4690	4485	6050	3265	4660	4585.57	4.53	-37718	4873	4766	4633	4526	4393	4820	4580	96	1390	500	3070	5	1	19114432	866	46.70	0.80	12	0.70	97.00	5645.00	7580	20250108	-40.24	2855	20240906	58.67	7580	-40.24	20250108	4450	1.80	20250407	7580	-40.24	20250108	2855	58.67	20240906	6.22	Y	033320	500	95 억	865035	N	N	14824	N	N
86	20250409	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	-90	5	-1.93	519761410	113057	37.48	4505	4690	4505	6050	3265	4660	4597.32	4.53	-25170	4873	4766	4633	4526	4393	4820	4580	96	1390	500	3070	5	1	19114432	874	47.11	0.81	12	0.59	97.00	5645.00	7580	20250108	-39.71	2855	20240906	60.07	7580	-39.71	20250108	4450	2.70	20250407	7580	-39.71	20250108	2855	60.07	20240906	6.22	Y	033320	500	95 억	865035	N	N	14824	N	N
87	20250409	110402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	-60	5	-1.29	457291043	99404	32.95	4505	4690	4505	6050	3265	4660	4600.30	4.53	-20946	4873	4766	4633	4526	4393	4820	4580	96	1390	500	3070	5	1	19114432	879	47.42	0.81	12	0.52	97.00	5645.00	7580	20250108	-39.31	2855	20240906	61.12	7580	-39.31	20250108	4450	3.37	20250407	7580	-39.31	20250108	2855	61.12	20240906	6.22	Y	033320	500	95 억	865035	N	N	14824	N	N
88	20250409	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	-60	5	-1.29	329940048	71488	23.70	4505	4690	4505	6050	3265	4660	4615.30	4.53	-13563	4873	4766	4633	4526	4393	4820	4580	96	1390	500	3070	5	1	19114432	879	47.42	0.81	12	0.37	97.00	5645.00	7580	20250108	-39.31	2855	20240906	61.12	7580	-39.31	20250108	4450	3.37	20250407	7580	-39.31	20250108	2855	61.12	20240906	6.22	Y	033320	500	95 억	865035	N	N	14824	N	N
89	20250409	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	-10	5	-0.21	76619166	16767	5.56	4505	4660	4505	6050	3265	4660	4569.42	4.53	1224	4873	4766	4633	4526	4393	4820	4580	96	1390	500	3070	5	1	19114432	889	47.94	0.82	12	0.09	97.00	5645.00	7580	20250108	-38.65	2855	20240906	62.87	7580	-38.65	20250108	4450	4.49	20250407	7580	-38.65	20250108	2855	62.87	20240906	6.22	Y	033320	500	95 억	865035	N	N	14824	N	N
90	20250408	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	200	2	4.48	1386813529	296203	103.07	4500	4740	4500	5790	3125	4460	4682.00	4.06	89951	4973	4716	4583	4326	4193	4650	4260	96	1330	500	2940	5	1	19114432	891	48.04	0.83	12	1.55	97.00	5645.00	7580	20250108	-38.52	2855	20240906	63.22	7580	-38.52	20250108	4450	4.72	20250407	7580	-38.52	20250108	2855	63.22	20240906	6.56	Y	033320	500	95 억	775531	N	N	14824	N	N
91	20250408	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	4675	215	2	4.82	1253254734	267513	93.09	4500	4740	4500	5790	3125	4460	4684.84	4.06	71461	4973	4716	4583	4326	4193	4650	4260	96	1330	500	2940	5	1	19114432	894	48.20	0.83	12	1.40	97.00	5645.00	7580	20250108	-38.32	2855	20240906	63.75	7580	-38.32	20250108	4450	5.06	20250407	7580	-38.32	20250108	2855	63.75	20240906	6.56	Y	033320	500	95 억	775531	N	N	1048	N	N
92	20250408	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	220	2	4.93	1108864450	236563	82.32	4500	4740	4500	5790	3125	4460	4687.40	4.06	63466	4973	4716	4583	4326	4193	4650	4260	96	1330	500	2940	5	1	19114432	895	48.25	0.83	12	1.24	97.00	5645.00	7580	20250108	-38.26	2855	20240906	63.92	7580	-38.26	20250108	4450	5.17	20250407	7580	-38.26	20250108	2855	63.92	20240906	6.56	Y	033320	500	95 억	775531	N	N	1048	N	N
93	20250408	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	220	2	4.93	1029754595	219611	76.42	4500	4740	4500	5790	3125	4460	4688.99	4.06	64970	4973	4716	4583	4326	4193	4650	4260	96	1330	500	2940	5	1	19114432	895	48.25	0.83	12	1.15	97.00	5645.00	7580	20250108	-38.26	2855	20240906	63.92	7580	-38.26	20250108	4450	5.17	20250407	7580	-38.26	20250108	2855	63.92	20240906	6.56	Y	033320	500	95 억	775531	N	N	1048	N	N
94	20250408	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	225	2	5.04	964246390	205615	71.55	4500	4740	4500	5790	3125	4460	4689.57	4.06	63539	4973	4716	4583	4326	4193	4650	4260	96	1330	500	2940	5	1	19114432	896	48.30	0.83	12	1.08	97.00	5645.00	7580	20250108	-38.19	2855	20240906	64.10	7580	-38.19	20250108	4450	5.28	20250407	7580	-38.19	20250108	2855	64.10	20240906	6.56	Y	033320	500	95 억	775531	N	N	1048	N	N
95	20250408	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4740	280	2	6.28	862006925	183979	64.02	4500	4740	4500	5790	3125	4460	4685.35	4.06	54544	4973	4716	4583	4326	4193	4650	4260	96	1330	500	2940	5	1	19114432	906	48.87	0.84	12	0.96	97.00	5645.00	7580	20250108	-37.47	2855	20240906	66.02	7580	-37.47	20250108	4450	6.52	20250407	7580	-37.47	20250108	2855	66.02	20240906	6.56	Y	033320	500	95 억	775531	N	N	1048	N	N
96	20250408	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	240	2	5.38	552604984	118135	41.11	4500	4740	4500	5790	3125	4460	4677.74	4.06	32646	4973	4716	4583	4326	4193	4650	4260	96	1330	500	2940	5	1	19114432	898	48.45	0.83	12	0.62	97.00	5645.00	7580	20250108	-37.99	2855	20240906	64.62	7580	-37.99	20250108	4450	5.62	20250407	7580	-37.99	20250108	2855	64.62	20240906	6.56	Y	033320	500	95 억	775531	N	N	1048	N	N
97	20250408	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	155	2	3.48	68587885	15073	5.24	4500	4630	4500	5790	3125	4460	4550.38	4.06	1476	4973	4716	4583	4326	4193	4650	4260	96	1330	500	2940	5	1	19114432	882	47.58	0.82	12	0.08	97.00	5645.00	7580	20250108	-39.12	2855	20240906	61.65	7580	-39.12	20250108	4450	3.71	20250407	7580	-39.12	20250108	2855	61.65	20240906	6.56	Y	033320	500	95 억	775531	N	N	1048	N	N
98	20250407	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	-415	5	-8.51	1283657097	283152	143.67	4690	4840	4450	6330	3415	4875	4533.66	3.91	18836	4998	4936	4833	4771	4668	4967	4802	96	1455	500	3210	5	1	19114432	853	45.98	0.79	12	1.48	97.00	5645.00	7580	20250108	-41.16	2855	20240906	56.22	7580	-41.16	20250108	4450	0.22	20250407	7580	-41.16	20250108	2855	56.22	20240906	6.72	Y	033320	500	95 억	747860	N	N	1048	N	N
99	20250407	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-315	5	-6.46	1158013462	255233	129.51	4690	4840	4450	6330	3415	4875	4537.02	3.91	17547	4998	4936	4833	4771	4668	4967	4802	96	1455	500	3210	5	1	19114432	872	47.01	0.81	12	1.34	97.00	5645.00	7580	20250108	-39.84	2855	20240906	59.72	7580	-39.84	20250108	4450	2.47	20250407	7580	-39.84	20250108	2855	59.72	20240906	6.72	Y	033320	500	95 억	747860	N	N	9369	N	N
100	20250407	140400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-335	5	-6.87	962671972	212339	107.74	4690	4840	4450	6330	3415	4875	4533.58	3.91	4647	4998	4936	4833	4771	4668	4967	4802	96	1455	500	3210	5	1	19114432	868	46.80	0.80	12	1.11	97.00	5645.00	7580	20250108	-40.11	2855	20240906	59.02	7580	-40.11	20250108	4450	2.02	20250407	7580	-40.11	20250108	2855	59.02	20240906	6.72	Y	033320	500	95 억	747860	N	N	9369	N	N
101	20250407	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-355	5	-7.28	895264517	197414	100.17	4690	4840	4450	6330	3415	4875	4534.87	3.91	1266	4998	4936	4833	4771	4668	4967	4802	96	1455	500	3210	5	1	19114432	864	46.60	0.80	12	1.03	97.00	5645.00	7580	20250108	-40.37	2855	20240906	58.32	7580	-40.37	20250108	4450	1.57	20250407	7580	-40.37	20250108	2855	58.32	20240906	6.72	Y	033320	500	95 억	747860	N	N	9369	N	N
102	20250407	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-335	5	-6.87	825886455	182030	92.36	4690	4840	4450	6330	3415	4875	4537.00	3.91	188	4998	4936	4833	4771	4668	4967	4802	96	1455	500	3210	5	1	19114432	868	46.80	0.80	12	0.95	97.00	5645.00	7580	20250108	-40.11	2855	20240906	59.02	7580	-40.11	20250108	4450	2.02	20250407	7580	-40.11	20250108	2855	59.02	20240906	6.72	Y	033320	500	95 억	747860	N	N	9369	N	N
103	20250407	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-315	5	-6.46	767243121	169094	85.80	4690	4840	4450	6330	3415	4875	4537.28	3.91	1280	4998	4936	4833	4771	4668	4967	4802	96	1455	500	3210	5	1	19114432	872	47.01	0.81	12	0.88	97.00	5645.00	7580	20250108	-39.84	2855	20240906	59.72	7580	-39.84	20250108	4450	2.47	20250407	7580	-39.84	20250108	2855	59.72	20240906	6.72	Y	033320	500	95 억	747860	N	N	9369	N	N
104	20250407	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	-370	5	-7.59	651575773	143521	72.82	4690	4840	4450	6330	3415	4875	4539.82	3.91	4216	4998	4936	4833	4771	4668	4967	4802	96	1455	500	3210	5	1	19114432	861	46.44	0.80	12	0.75	97.00	5645.00	7580	20250108	-40.57	2855	20240906	57.79	7580	-40.57	20250108	4450	1.24	20250407	7580	-40.57	20250108	2855	57.79	20240906	6.72	Y	033320	500	95 억	747860	N	N	9369	N	N
105	20250407	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4630	-245	5	-5.03	96779523	20684	10.50	4690	4840	4630	6330	3415	4875	4678.48	3.91	-2480	4998	4936	4833	4771	4668	4967	4802	96	1455	500	3210	5	1	19114432	885	47.73	0.82	12	0.11	97.00	5645.00	7580	20250108	-38.92	2855	20240906	62.17	7580	-38.92	20250108	4630	0.00	20250407	7580	-38.92	20250108	2855	62.17	20240906	6.72	Y	033320	500	95 억	747860	N	N	9369	N	N
106	20250404	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-20	5	-0.41	941494295	196391	121.16	4805	4895	4730	6360	3430	4895	4793.97	3.62	55875	5015	4955	4835	4775	4655	4985	4805	96	1465	500	3230	5	1	19114432	932	50.26	0.86	12	1.03	97.00	5645.00	7580	20250108	-35.69	2855	20240906	70.75	7580	-35.69	20250108	4715	3.39	20250403	7580	-35.69	20250108	2855	70.75	20240906	6.69	Y	033320	500	95 억	691985	N	N	9369	N	N
107	20250404	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-15	5	-0.31	888349005	185478	114.43	4805	4895	4730	6360	3430	4895	4789.51	3.62	56547	5015	4955	4835	4775	4655	4985	4805	96	1465	500	3230	5	1	19114432	933	50.31	0.86	12	0.97	97.00	5645.00	7580	20250108	-35.62	2855	20240906	70.93	7580	-35.62	20250108	4715	3.50	20250403	7580	-35.62	20250108	2855	70.93	20240906	6.69	Y	033320	500	95 억	691985	N	N	6383	N	N
108	20250404	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4785	-110	5	-2.25	564167300	117879	72.73	4805	4870	4730	6360	3430	4895	4785.99	3.62	8153	5015	4955	4835	4775	4655	4985	4805	96	1465	500	3230	5	1	19114432	915	49.33	0.85	12	0.62	97.00	5645.00	7580	20250108	-36.87	2855	20240906	67.60	7580	-36.87	20250108	4715	1.48	20250403	7580	-36.87	20250108	2855	67.60	20240906	6.69	Y	033320	500	95 억	691985	N	N	6383	N	N
109	20250404	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4755	-140	5	-2.86	503028205	105166	64.88	4805	4870	4730	6360	3430	4895	4783.18	3.62	7967	5015	4955	4835	4775	4655	4985	4805	96	1465	500	3230	5	1	19114432	909	49.02	0.84	12	0.55	97.00	5645.00	7580	20250108	-37.27	2855	20240906	66.55	7580	-37.27	20250108	4715	0.85	20250403	7580	-37.27	20250108	2855	66.55	20240906	6.69	Y	033320	500	95 억	691985	N	N	6383	N	N
110	20250404	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	-55	5	-1.12	443017330	92581	57.12	4805	4870	4730	6360	3430	4895	4785.19	3.62	5675	5015	4955	4835	4775	4655	4985	4805	96	1465	500	3230	5	1	19114432	925	49.90	0.86	12	0.48	97.00	5645.00	7580	20250108	-36.15	2855	20240906	69.53	7580	-36.15	20250108	4715	2.65	20250403	7580	-36.15	20250108	2855	69.53	20240906	6.69	Y	033320	500	95 억	691985	N	N	6383	N	N
111	20250404	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	-130	5	-2.66	324454545	67870	41.87	4805	4860	4730	6360	3430	4895	4780.53	3.62	-1185	5015	4955	4835	4775	4655	4985	4805	96	1465	500	3230	5	1	19114432	911	49.12	0.84	12	0.36	97.00	5645.00	7580	20250108	-37.14	2855	20240906	66.90	7580	-37.14	20250108	4715	1.06	20250403	7580	-37.14	20250108	2855	66.90	20240906	6.69	Y	033320	500	95 억	691985	N	N	6383	N	N
112	20250404	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-45	5	-0.92	218389980	45784	28.25	4805	4855	4730	6360	3430	4895	4770.01	3.62	-8191	5015	4955	4835	4775	4655	4985	4805	96	1465	500	3230	5	1	19114432	927	50.00	0.86	12	0.24	97.00	5645.00	7580	20250108	-36.02	2855	20240906	69.88	7580	-36.02	20250108	4715	2.86	20250403	7580	-36.02	20250108	2855	69.88	20240906	6.69	Y	033320	500	95 억	691985	N	N	6383	N	N
113	20250404	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	-145	5	-2.96	29330610	6127	3.78	4805	4850	4750	6360	3430	4895	4787.11	3.62	-2301	5015	4955	4835	4775	4655	4985	4805	96	1465	500	3230	5	1	19114432	908	48.97	0.84	12	0.03	97.00	5645.00	7580	20250108	-37.34	2855	20240906	66.37	7580	-37.34	20250108	4715	0.74	20250403	7580	-37.34	20250108	2855	66.37	20240906	6.69	Y	033320	500	95 억	691985	N	N	6383	N	N
114	20250403	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	30	2	0.62	768319247	160115	113.55	4820	4895	4715	6320	3410	4865	4798.02	3.32	57601	5091	4977	4906	4792	4721	4942	4757	96	1455	500	3210	5	1	19114432	936	50.46	0.87	12	0.84	97.00	5645.00	7580	20250108	-35.42	2855	20240906	71.45	7580	-35.42	20250108	4715	3.82	20250403	7580	-35.42	20250108	2855	71.45	20240906	6.76	Y	033320	500	95 억	634384	N	N	6383	N	N
115	20250403	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4780	-85	5	-1.75	655039652	136649	96.91	4820	4850	4715	6320	3410	4865	4793.59	3.32	42752	5091	4977	4906	4792	4721	4942	4757	96	1455	500	3210	5	1	19114432	914	49.28	0.85	12	0.71	97.00	5645.00	7580	20250108	-36.94	2855	20240906	67.43	7580	-36.94	20250108	4715	1.38	20250403	7580	-36.94	20250108	2855	67.43	20240906	6.76	Y	033320	500	95 억	634384	N	N	1728	N	N
116	20250403	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	-65	5	-1.34	474278392	98922	70.15	4820	4850	4715	6320	3410	4865	4794.47	3.32	15529	5091	4977	4906	4792	4721	4942	4757	96	1455	500	3210	5	1	19114432	917	49.48	0.85	12	0.52	97.00	5645.00	7580	20250108	-36.68	2855	20240906	68.13	7580	-36.68	20250108	4715	1.80	20250403	7580	-36.68	20250108	2855	68.13	20240906	6.76	Y	033320	500	95 억	634384	N	N	1728	N	N
117	20250403	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4770	-95	5	-1.95	387623842	80895	57.37	4820	4850	4715	6320	3410	4865	4791.69	3.32	7054	5091	4977	4906	4792	4721	4942	4757	96	1455	500	3210	5	1	19114432	912	49.18	0.84	12	0.42	97.00	5645.00	7580	20250108	-37.07	2855	20240906	67.08	7580	-37.07	20250108	4715	1.17	20250403	7580	-37.07	20250108	2855	67.08	20240906	6.76	Y	033320	500	95 억	634384	N	N	1728	N	N
118	20250403	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4805	-60	5	-1.23	298119280	62224	44.13	4820	4850	4715	6320	3410	4865	4791.06	3.32	18253	5091	4977	4906	4792	4721	4942	4757	96	1455	500	3210	5	1	19114432	918	49.54	0.85	12	0.33	97.00	5645.00	7580	20250108	-36.61	2855	20240906	68.30	7580	-36.61	20250108	4715	1.91	20250403	7580	-36.61	20250108	2855	68.30	20240906	6.76	Y	033320	500	95 억	634384	N	N	1728	N	N
119	20250403	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	-65	5	-1.34	278045596	58037	41.16	4820	4850	4715	6320	3410	4865	4790.83	3.32	16773	5091	4977	4906	4792	4721	4942	4757	96	1455	500	3210	5	1	19114432	917	49.48	0.85	12	0.30	97.00	5645.00	7580	20250108	-36.68	2855	20240906	68.13	7580	-36.68	20250108	4715	1.80	20250403	7580	-36.68	20250108	2855	68.13	20240906	6.76	Y	033320	500	95 억	634384	N	N	1728	N	N
120	20250403	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	-55	5	-1.13	213153374	44460	31.53	4820	4850	4715	6320	3410	4865	4794.27	3.32	14545	5091	4977	4906	4792	4721	4942	4757	96	1455	500	3210	5	1	19114432	919	49.59	0.85	12	0.23	97.00	5645.00	7580	20250108	-36.54	2855	20240906	68.48	7580	-36.54	20250108	4715	2.01	20250403	7580	-36.54	20250108	2855	68.48	20240906	6.76	Y	033320	500	95 억	634384	N	N	1728	N	N
121	20250403	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4740	-125	5	-2.57	37667885	7881	5.59	4820	4850	4735	6320	3410	4865	4779.57	3.32	484	5091	4977	4906	4792	4721	4942	4757	96	1455	500	3210	5	1	19114432	906	48.87	0.84	12	0.04	97.00	5645.00	7580	20250108	-37.47	2855	20240906	66.02	7580	-37.47	20250108	4735	0.11	20250403	7580	-37.47	20250108	2855	66.02	20240906	6.76	Y	033320	500	95 억	634384	N	N	1728	N	N
122	20250402	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	-95	5	-1.92	690508225	140538	109.64	4980	5020	4835	6440	3475	4960	4913.28	3.33	-3460	5076	5017	4921	4862	4766	5047	4892	96	1480	500	3270	5	1	19114432	930	50.15	0.86	12	0.74	97.00	5645.00	7580	20250108	-35.82	2855	20240906	70.40	7580	-35.82	20250108	4740	2.64	20250331	7580	-35.82	20250108	2855	70.40	20240906	6.89	Y	033320	500	95 억	636837	N	N	1728	N	N
123	20250402	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-100	5	-2.02	637927915	129705	101.18	4980	5020	4845	6440	3475	4960	4918.26	3.33	-9867	5076	5017	4921	4862	4766	5047	4892	96	1480	500	3270	5	1	19114432	929	50.10	0.86	12	0.68	97.00	5645.00	7580	20250108	-35.88	2855	20240906	70.23	7580	-35.88	20250108	4740	2.53	20250331	7580	-35.88	20250108	2855	70.23	20240906	6.89	Y	033320	500	95 억	636837	N	N	24	N	N
124	20250402	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-65	5	-1.31	539186146	109469	85.40	4980	5020	4885	6440	3475	4960	4925.43	3.33	-8861	5076	5017	4921	4862	4766	5047	4892	96	1480	500	3270	5	1	19114432	936	50.46	0.87	12	0.57	97.00	5645.00	7580	20250108	-35.42	2855	20240906	71.45	7580	-35.42	20250108	4740	3.27	20250331	7580	-35.42	20250108	2855	71.45	20240906	6.89	Y	033320	500	95 억	636837	N	N	24	N	N
125	20250402	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-40	5	-0.81	449358061	91167	71.12	4980	5020	4890	6440	3475	4960	4928.91	3.33	-10584	5076	5017	4921	4862	4766	5047	4892	96	1480	500	3270	5	1	19114432	940	50.72	0.87	12	0.48	97.00	5645.00	7580	20250108	-35.09	2855	20240906	72.33	7580	-35.09	20250108	4740	3.80	20250331	7580	-35.09	20250108	2855	72.33	20240906	6.89	Y	033320	500	95 억	636837	N	N	24	N	N
126	20250402	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-40	5	-0.81	397764581	80668	62.93	4980	5020	4890	6440	3475	4960	4930.84	3.33	-7522	5076	5017	4921	4862	4766	5047	4892	96	1480	500	3270	5	1	19114432	940	50.72	0.87	12	0.42	97.00	5645.00	7580	20250108	-35.09	2855	20240906	72.33	7580	-35.09	20250108	4740	3.80	20250331	7580	-35.09	20250108	2855	72.33	20240906	6.89	Y	033320	500	95 억	636837	N	N	24	N	N
127	20250402	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-15	5	-0.30	327353786	66394	51.79	4980	5020	4890	6440	3475	4960	4930.42	3.33	-9143	5076	5017	4921	4862	4766	5047	4892	96	1480	500	3270	5	1	19114432	945	50.98	0.88	12	0.35	97.00	5645.00	7580	20250108	-34.76	2855	20240906	73.20	7580	-34.76	20250108	4740	4.32	20250331	7580	-34.76	20250108	2855	73.20	20240906	6.89	Y	033320	500	95 억	636837	N	N	24	N	N
128	20250402	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-70	5	-1.41	279798027	56738	44.26	4980	5020	4890	6440	3475	4960	4931.34	3.33	-13981	5076	5017	4921	4862	4766	5047	4892	96	1480	500	3270	5	1	19114432	935	50.41	0.87	12	0.30	97.00	5645.00	7580	20250108	-35.49	2855	20240906	71.28	7580	-35.49	20250108	4740	3.16	20250331	7580	-35.49	20250108	2855	71.28	20240906	6.89	Y	033320	500	95 억	636837	N	N	24	N	N
129	20250402	090353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	0	3	0.00	74458885	14944	11.66	4980	5020	4950	6440	3475	4960	4982.72	3.33	-123	5076	5017	4921	4862	4766	5047	4892	96	1480	500	3270	5	1	19114432	948	51.13	0.88	12	0.08	97.00	5645.00	7580	20250108	-34.56	2855	20240906	73.73	7580	-34.56	20250108	4740	4.64	20250331	7580	-34.56	20250108	2855	73.73	20240906	6.89	Y	033320	500	95 억	636837	N	N	24	N	N
130	20250401	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	135	2	2.80	611989751	124304	96.69	4825	4980	4825	6270	3380	4825	4923.59	3.14	35796	4981	4902	4821	4742	4661	4905	4745	96	1445	500	3180	5	1	19114432	948	51.13	0.88	12	0.65	97.00	5645.00	7580	20250108	-34.56	2855	20240906	73.73	7580	-34.56	20250108	4740	4.64	20250331	7580	-34.56	20250108	2855	73.73	20240906	7.08	Y	033320	500	95 억	600946	N	N	24	N	N
131	20250401	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	135	2	2.80	561809796	114171	88.81	4825	4980	4825	6270	3380	4825	4921.05	3.14	33152	4981	4902	4821	4742	4661	4905	4745	96	1445	500	3180	5	1	19114432	948	51.13	0.88	12	0.60	97.00	5645.00	7580	20250108	-34.56	2855	20240906	73.73	7580	-34.56	20250108	4740	4.64	20250331	7580	-34.56	20250108	2855	73.73	20240906	7.08	Y	033320	500	95 억	600946	N	N	0	N	N
132	20250401	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	115	2	2.38	476213446	96826	75.31	4825	4980	4825	6270	3380	4825	4918.56	3.14	28254	4981	4902	4821	4742	4661	4905	4745	96	1445	500	3180	5	1	19114432	944	50.93	0.88	12	0.51	97.00	5645.00	7580	20250108	-34.83	2855	20240906	73.03	7580	-34.83	20250108	4740	4.22	20250331	7580	-34.83	20250108	2855	73.03	20240906	7.08	Y	033320	500	95 억	600946	N	N	0	N	N
133	20250401	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	115	2	2.38	431349986	87729	68.24	4825	4980	4825	6270	3380	4825	4917.19	3.14	25435	4981	4902	4821	4742	4661	4905	4745	96	1445	500	3180	5	1	19114432	944	50.93	0.88	12	0.46	97.00	5645.00	7580	20250108	-34.83	2855	20240906	73.03	7580	-34.83	20250108	4740	4.22	20250331	7580	-34.83	20250108	2855	73.03	20240906	7.08	Y	033320	500	95 억	600946	N	N	0	N	N
134	20250401	120354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	150	2	3.11	398089732	81033	63.03	4825	4980	4825	6270	3380	4825	4913.05	3.14	23312	4981	4902	4821	4742	4661	4905	4745	96	1445	500	3180	5	1	19114432	951	51.29	0.88	12	0.42	97.00	5645.00	7580	20250108	-34.37	2855	20240906	74.26	7580	-34.37	20250108	4740	4.96	20250331	7580	-34.37	20250108	2855	74.26	20240906	7.08	Y	033320	500	95 억	600946	N	N	0	N	N
135	20250401	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	140	2	2.90	307520368	62789	48.84	4825	4965	4825	6270	3380	4825	4898.07	3.14	14596	4981	4902	4821	4742	4661	4905	4745	96	1445	500	3180	5	1	19114432	949	51.19	0.88	12	0.33	97.00	5645.00	7580	20250108	-34.50	2855	20240906	73.91	7580	-34.50	20250108	4740	4.75	20250331	7580	-34.50	20250108	2855	73.91	20240906	7.08	Y	033320	500	95 억	600946	N	N	0	N	N
136	20250401	100347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	40	2	0.83	202384070	41382	32.19	4825	4950	4825	6270	3380	4825	4891.16	3.14	-492	4981	4902	4821	4742	4661	4905	4745	96	1445	500	3180	5	1	19114432	930	50.15	0.86	12	0.22	97.00	5645.00	7580	20250108	-35.82	2855	20240906	70.40	7580	-35.82	20250108	4740	2.64	20250331	7580	-35.82	20250108	2855	70.40	20240906	7.08	Y	033320	500	95 억	600946	N	N	0	N	N
137	20250401	090349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	80	2	1.66	60631345	12493	9.72	4825	4935	4825	6270	3380	4825	4854.00	3.14	4469	4981	4902	4821	4742	4661	4905	4745	96	1445	500	3180	5	1	19114432	938	50.57	0.87	12	0.07	97.00	5645.00	7580	20250108	-35.29	2855	20240906	71.80	7580	-35.29	20250108	4740	3.48	20250331	7580	-35.29	20250108	2855	71.80	20240906	7.08	Y	033320	500	95 억	600946	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History