KissMeData/007720/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

71 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	20250430	160229	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	-13	5	-1.43	281642721	316685	115.11	909	910	870	1181	637	909	889.35	1.85	-65868	961	935	888	862	815	948	875	504	272	500	580	1	1	100800450	903	-8.87	0.90	12	0.31	-101.00	1000.00	1580	20250121	-43.29	494	20240419	81.38	1580	-43.29	20250121	751	19.31	20250409	1580	-43.29	20250121	499	79.56	20240430	0.51	Y	007720	500	504 억	1860641	N	N	9568	N	N
3	20250430	150230	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	-21	5	-2.31	212426881	240194	87.31	909	910	870	1181	637	909	884.40	1.85	-33572	961	935	888	862	815	948	875	504	272	500	580	1	1	100800450	895	-8.79	0.89	12	0.24	-101.00	1000.00	1580	20250121	-43.80	494	20240419	79.76	1580	-43.80	20250121	751	18.24	20250409	1580	-43.80	20250121	499	77.96	20240430	0.51	Y	007720	500	504 억	1860641	N	N	10822	N	N
4	20250430	140230	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-32	5	-3.52	152745037	173329	63.00	909	909	870	1181	637	909	881.24	1.85	-28305	961	935	888	862	815	948	875	504	272	500	580	1	1	100800450	884	-8.68	0.88	12	0.17	-101.00	1000.00	1580	20250121	-44.49	494	20240419	77.53	1580	-44.49	20250121	751	16.78	20250409	1580	-44.49	20250121	499	75.75	20240430	0.51	Y	007720	500	504 억	1860641	N	N	10822	N	N
5	20250430	130231	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-29	5	-3.19	140233676	159050	57.81	909	909	870	1181	637	909	881.70	1.85	-24699	961	935	888	862	815	948	875	504	272	500	580	1	1	100800450	887	-8.71	0.88	12	0.16	-101.00	1000.00	1580	20250121	-44.30	494	20240419	78.14	1580	-44.30	20250121	751	17.18	20250409	1580	-44.30	20250121	499	76.35	20240430	0.51	Y	007720	500	504 억	1860641	N	N	10822	N	N
6	20250430	120232	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	-29	5	-3.19	95921471	108417	39.41	909	909	873	1181	637	909	884.75	1.85	-10858	961	935	888	862	815	948	875	504	272	500	580	1	1	100800450	887	-8.71	0.88	12	0.11	-101.00	1000.00	1580	20250121	-44.30	494	20240419	78.14	1580	-44.30	20250121	751	17.18	20250409	1580	-44.30	20250121	499	76.35	20240430	0.51	Y	007720	500	504 억	1860641	N	N	10822	N	N
7	20250430	110230	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	-24	5	-2.64	59408778	66840	24.29	909	909	881	1181	637	909	888.82	1.85	-7423	961	935	888	862	815	948	875	504	272	500	580	1	1	100800450	892	-8.76	0.89	12	0.07	-101.00	1000.00	1580	20250121	-43.99	494	20240419	79.15	1580	-43.99	20250121	751	17.84	20250409	1580	-43.99	20250121	499	77.35	20240430	0.51	Y	007720	500	504 억	1860641	N	N	10822	N	N
8	20250430	100232	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	-12	5	-1.32	18480268	20629	7.50	909	909	888	1181	637	909	895.84	1.85	3711	961	935	888	862	815	948	875	504	272	500	580	1	1	100800450	904	-8.88	0.90	12	0.02	-101.00	1000.00	1580	20250121	-43.23	494	20240419	81.58	1580	-43.23	20250121	751	19.44	20250409	1580	-43.23	20250121	499	79.76	20240430	0.51	Y	007720	500	504 억	1860641	N	N	10822	N	N
9	20250430	090231	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	0	3	0.00	35451	39	0.01	909	909	909	1181	637	909	909.00	1.85	0	961	935	888	862	815	948	875	504	272	500	580	1	1	100800450	916	-9.00	0.91	12	0.00	-101.00	1000.00	1580	20250121	-42.47	494	20240419	84.01	1580	-42.47	20250121	751	21.04	20250409	1580	-42.47	20250121	499	82.16	20240430	0.51	Y	007720	500	504 억	1860641	N	N	10822	N	N
10	20250429	160228	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	16	2	1.79	247561945	275114	115.87	893	914	841	1160	626	893	899.85	1.85	-9631	936	914	896	874	856	905	865	504	267	500	570	1	1	100800450	916	-9.00	0.91	12	0.27	-101.00	1000.00	1580	20250121	-42.47	494	20240419	84.01	1580	-42.47	20250121	751	21.04	20250409	1580	-42.47	20250121	498	82.53	20240429	0.51	Y	007720	500	504 억	1866798	N	N	10822	N	N
11	20250429	150229	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	19	2	2.13	218901776	243666	102.63	893	914	841	1160	626	893	898.37	1.85	-847	936	914	896	874	856	905	865	504	267	500	570	1	1	100800450	919	-9.03	0.91	12	0.24	-101.00	1000.00	1580	20250121	-42.28	494	20240419	84.62	1580	-42.28	20250121	751	21.44	20250409	1580	-42.28	20250121	498	83.13	20240429	0.51	Y	007720	500	504 억	1866798	N	N	9222	N	N
12	20250429	140229	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	12	2	1.34	151407102	169265	71.29	893	913	841	1160	626	893	894.50	1.85	-3543	936	914	896	874	856	905	865	504	267	500	570	1	1	100800450	912	-8.96	0.91	12	0.17	-101.00	1000.00	1580	20250121	-42.72	494	20240419	83.20	1580	-42.72	20250121	751	20.51	20250409	1580	-42.72	20250121	498	81.73	20240429	0.51	Y	007720	500	504 억	1866798	N	N	9222	N	N
13	20250429	130231	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	12	2	1.34	141434822	158238	66.65	893	913	841	1160	626	893	893.81	1.85	-4399	936	914	896	874	856	905	865	504	267	500	570	1	1	100800450	912	-8.96	0.91	12	0.16	-101.00	1000.00	1580	20250121	-42.72	494	20240419	83.20	1580	-42.72	20250121	751	20.51	20250409	1580	-42.72	20250121	498	81.73	20240429	0.51	Y	007720	500	504 억	1866798	N	N	9222	N	N
14	20250429	120230	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	11	2	1.23	118574234	133056	56.04	893	904	841	1160	626	893	891.16	1.85	283	936	914	896	874	856	905	865	504	267	500	570	1	1	100800450	911	-8.95	0.90	12	0.13	-101.00	1000.00	1580	20250121	-42.78	494	20240419	83.00	1580	-42.78	20250121	751	20.37	20250409	1580	-42.78	20250121	498	81.53	20240429	0.51	Y	007720	500	504 억	1866798	N	N	9222	N	N
15	20250429	110230	57	100.00	KOSDAQ	유통	N	N	N	N	N	889	-4	5	-0.45	68192716	76853	32.37	893	899	841	1160	626	893	887.31	1.85	6416	936	914	896	874	856	905	865	504	267	500	570	1	1	100800450	896	-8.80	0.89	12	0.08	-101.00	1000.00	1580	20250121	-43.73	494	20240419	79.96	1580	-43.73	20250121	751	18.38	20250409	1580	-43.73	20250121	498	78.51	20240429	0.51	Y	007720	500	504 억	1866798	N	N	9222	N	N
16	20250429	100232	57	100.00	KOSDAQ	유통	N	N	N	N	N	894	1	2	0.11	59493789	67104	28.26	893	899	841	1160	626	893	886.59	1.85	8473	936	914	896	874	856	905	865	504	267	500	570	1	1	100800450	901	-8.85	0.89	12	0.07	-101.00	1000.00	1580	20250121	-43.42	494	20240419	80.97	1580	-43.42	20250121	751	19.04	20250409	1580	-43.42	20250121	498	79.52	20240429	0.51	Y	007720	500	504 억	1866798	N	N	9222	N	N
17	20250429	090231	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	0	3	0.00	1366257	1530	0.64	893	895	890	1160	626	893	892.98	1.85	-506	936	914	896	874	856	905	865	504	267	500	570	1	1	100800450	900	-8.84	0.89	12	0.00	-101.00	1000.00	1580	20250121	-43.48	494	20240419	80.77	1580	-43.48	20250121	751	18.91	20250409	1580	-43.48	20250121	498	79.32	20240429	0.51	Y	007720	500	504 억	1866798	N	N	9222	N	N
18	20250428	160228	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	-8	5	-0.89	211777470	236214	91.92	900	918	878	1171	631	901	896.55	1.89	-42146	928	914	897	883	866	921	890	504	270	500	570	1	1	100800450	900	-8.84	0.89	12	0.23	-101.00	1000.00	1580	20250121	-43.48	494	20240419	80.77	1580	-43.48	20250121	751	18.91	20250409	1580	-43.48	20250121	498	79.32	20240429	0.52	Y	007720	500	504 억	1908017	N	N	9222	N	N
19	20250428	150230	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	-2	5	-0.22	190384837	212411	82.66	900	918	878	1171	631	901	896.30	1.89	-40012	928	914	897	883	866	921	890	504	270	500	570	1	1	100800450	906	-8.90	0.90	12	0.21	-101.00	1000.00	1580	20250121	-43.10	494	20240419	81.98	1580	-43.10	20250121	751	19.71	20250409	1580	-43.10	20250121	498	80.52	20240429	0.52	Y	007720	500	504 억	1908017	N	N	14084	N	N
20	20250428	140230	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	-13	5	-1.44	102877077	114606	44.60	900	918	886	1171	631	901	897.66	1.89	-4501	928	914	897	883	866	921	890	504	270	500	570	1	1	100800450	895	-8.79	0.89	12	0.11	-101.00	1000.00	1580	20250121	-43.80	494	20240419	79.76	1580	-43.80	20250121	751	18.24	20250409	1580	-43.80	20250121	498	78.31	20240429	0.52	Y	007720	500	504 억	1908017	N	N	14084	N	N
21	20250428	130229	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	-9	5	-1.00	84160376	93539	36.40	900	918	888	1171	631	901	899.74	1.89	-1769	928	914	897	883	866	921	890	504	270	500	570	1	1	100800450	899	-8.83	0.89	12	0.09	-101.00	1000.00	1580	20250121	-43.54	494	20240419	80.57	1580	-43.54	20250121	751	18.77	20250409	1580	-43.54	20250121	498	79.12	20240429	0.52	Y	007720	500	504 억	1908017	N	N	14084	N	N
22	20250428	120229	57	100.00	KOSDAQ	유통	N	N	N	N	N	892	-9	5	-1.00	75945787	84323	32.81	900	918	888	1171	631	901	900.65	1.89	-1198	928	914	897	883	866	921	890	504	270	500	570	1	1	100800450	899	-8.83	0.89	12	0.08	-101.00	1000.00	1580	20250121	-43.54	494	20240419	80.57	1580	-43.54	20250121	751	18.77	20250409	1580	-43.54	20250121	498	79.12	20240429	0.52	Y	007720	500	504 억	1908017	N	N	14084	N	N
23	20250428	110230	57	100.00	KOSDAQ	유통	N	N	N	N	N	893	-8	5	-0.89	68119673	75552	29.40	900	918	888	1171	631	901	901.63	1.89	-3952	928	914	897	883	866	921	890	504	270	500	570	1	1	100800450	900	-8.84	0.89	12	0.07	-101.00	1000.00	1580	20250121	-43.48	494	20240419	80.77	1580	-43.48	20250121	751	18.91	20250409	1580	-43.48	20250121	498	79.32	20240429	0.52	Y	007720	500	504 억	1908017	N	N	14084	N	N
24	20250428	100229	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-3	5	-0.33	56826726	62897	24.48	900	918	890	1171	631	901	903.49	1.89	-6103	928	914	897	883	866	921	890	504	270	500	570	1	1	100800450	905	-8.89	0.90	12	0.06	-101.00	1000.00	1580	20250121	-43.16	494	20240419	81.78	1580	-43.16	20250121	751	19.57	20250409	1580	-43.16	20250121	498	80.32	20240429	0.52	Y	007720	500	504 억	1908017	N	N	14084	N	N
25	20250428	090230	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-1	5	-0.11	2444251	2724	1.06	900	901	892	1171	631	901	897.30	1.89	-1842	928	914	897	883	866	921	890	504	270	500	570	1	1	100800450	907	-8.91	0.90	12	0.00	-101.00	1000.00	1580	20250121	-43.04	494	20240419	82.19	1580	-43.04	20250121	751	19.84	20250409	1580	-43.04	20250121	498	80.72	20240429	0.52	Y	007720	500	504 억	1908017	N	N	14084	N	N
26	20250425	160229	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	11	2	1.24	229990699	254755	82.21	880	911	880	1157	623	890	902.79	1.89	1313	936	913	897	874	858	905	866	504	267	500	560	1	1	100800450	908	-8.92	0.90	12	0.25	-101.00	1000.00	1580	20250121	-42.97	494	20240419	82.39	1580	-42.97	20250121	751	19.97	20250409	1580	-42.97	20250121	497	81.29	20240426	0.53	Y	007720	500	504 억	1906627	N	N	14084	N	N
27	20250425	150230	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	20	2	2.25	225564688	249875	80.63	880	911	880	1157	623	890	902.71	1.89	1679	936	913	897	874	858	905	866	504	267	500	560	1	1	100800450	917	-9.01	0.91	12	0.25	-101.00	1000.00	1580	20250121	-42.41	494	20240419	84.21	1580	-42.41	20250121	751	21.17	20250409	1580	-42.41	20250121	497	83.10	20240426	0.53	Y	007720	500	504 억	1906627	N	N	9499	N	N
28	20250425	140230	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	18	2	2.02	179798286	199318	64.32	880	911	880	1157	623	890	902.07	1.89	2705	936	913	897	874	858	905	866	504	267	500	560	1	1	100800450	915	-8.99	0.91	12	0.20	-101.00	1000.00	1580	20250121	-42.53	494	20240419	83.81	1580	-42.53	20250121	751	20.91	20250409	1580	-42.53	20250121	497	82.70	20240426	0.53	Y	007720	500	504 억	1906627	N	N	9499	N	N
29	20250425	130231	57	100.00	KOSDAQ	유통	N	N	N	N	N	903	13	2	1.46	136051287	150930	48.70	880	911	880	1157	623	890	901.42	1.89	4000	936	913	897	874	858	905	866	504	267	500	560	1	1	100800450	910	-8.94	0.90	12	0.15	-101.00	1000.00	1580	20250121	-42.85	494	20240419	82.79	1580	-42.85	20250121	751	20.24	20250409	1580	-42.85	20250121	497	81.69	20240426	0.53	Y	007720	500	504 억	1906627	N	N	9499	N	N
30	20250425	120230	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	16	2	1.80	129694319	143876	46.43	880	911	880	1157	623	890	901.43	1.89	5791	936	913	897	874	858	905	866	504	267	500	560	1	1	100800450	913	-8.97	0.91	12	0.14	-101.00	1000.00	1580	20250121	-42.66	494	20240419	83.40	1580	-42.66	20250121	751	20.64	20250409	1580	-42.66	20250121	497	82.29	20240426	0.53	Y	007720	500	504 억	1906627	N	N	9499	N	N
31	20250425	110230	57	100.00	KOSDAQ	유통	N	N	N	N	N	910	20	2	2.25	87488710	97226	31.37	880	911	880	1157	623	890	899.85	1.89	11508	936	913	897	874	858	905	866	504	267	500	560	1	1	100800450	917	-9.01	0.91	12	0.10	-101.00	1000.00	1580	20250121	-42.41	494	20240419	84.21	1580	-42.41	20250121	751	21.17	20250409	1580	-42.41	20250121	497	83.10	20240426	0.53	Y	007720	500	504 억	1906627	N	N	9499	N	N
32	20250425	100229	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	14	2	1.57	49935892	55658	17.96	880	908	880	1157	623	890	897.19	1.89	19012	936	913	897	874	858	905	866	504	267	500	560	1	1	100800450	911	-8.95	0.90	12	0.06	-101.00	1000.00	1580	20250121	-42.78	494	20240419	83.00	1580	-42.78	20250121	751	20.37	20250409	1580	-42.78	20250121	497	81.89	20240426	0.53	Y	007720	500	504 억	1906627	N	N	9499	N	N
33	20250425	090229	57	100.00	KOSDAQ	유통	N	N	N	N	N	905	15	2	1.69	1973179	2241	0.72	880	908	880	1157	623	890	880.49	1.89	29	936	913	897	874	858	905	866	504	267	500	560	1	1	100800450	912	-8.96	0.91	12	0.00	-101.00	1000.00	1580	20250121	-42.72	494	20240419	83.20	1580	-42.72	20250121	751	20.51	20250409	1580	-42.72	20250121	497	82.09	20240426	0.53	Y	007720	500	504 억	1906627	N	N	9499	N	N
34	20250424	160227	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-13	5	-1.44	278519901	309890	48.20	903	920	881	1173	633	903	898.77	1.96	-68760	969	936	907	874	845	952	890	504	270	500	570	1	1	100800450	897	-8.81	0.89	12	0.31	-101.00	1000.00	1580	20250121	-43.67	494	20240419	80.16	1580	-43.67	20250121	751	18.51	20250409	1580	-43.67	20250121	497	79.07	20240426	0.53	Y	007720	500	504 억	1975216	N	N	9499	N	N
35	20250424	150229	57	100.00	KOSDAQ	유통	N	N	N	N	N	911	8	2	0.89	247241306	275339	42.82	903	920	881	1173	633	903	897.95	1.96	-67704	969	936	907	874	845	952	890	504	270	500	570	1	1	100800450	918	-9.02	0.91	12	0.27	-101.00	1000.00	1580	20250121	-42.34	494	20240419	84.41	1580	-42.34	20250121	751	21.30	20250409	1580	-42.34	20250121	497	83.30	20240426	0.53	Y	007720	500	504 억	1975216	N	N	10949	N	N
36	20250424	140229	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	3	2	0.33	192832227	214688	33.39	903	920	881	1173	633	903	898.20	1.96	-65958	969	936	907	874	845	952	890	504	270	500	570	1	1	100800450	913	-8.97	0.91	12	0.21	-101.00	1000.00	1580	20250121	-42.66	494	20240419	83.40	1580	-42.66	20250121	751	20.64	20250409	1580	-42.66	20250121	497	82.29	20240426	0.53	Y	007720	500	504 억	1975216	N	N	10949	N	N
37	20250424	130229	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	3	2	0.33	184016388	204937	31.87	903	920	881	1173	633	903	897.92	1.96	-63910	969	936	907	874	845	952	890	504	270	500	570	1	1	100800450	913	-8.97	0.91	12	0.20	-101.00	1000.00	1580	20250121	-42.66	494	20240419	83.40	1580	-42.66	20250121	751	20.64	20250409	1580	-42.66	20250121	497	82.29	20240426	0.53	Y	007720	500	504 억	1975216	N	N	10949	N	N
38	20250424	120229	57	100.00	KOSDAQ	유통	N	N	N	N	N	909	6	2	0.66	163888508	182807	28.43	903	920	881	1173	633	903	896.51	1.96	-59644	969	936	907	874	845	952	890	504	270	500	570	1	1	100800450	916	-9.00	0.91	12	0.18	-101.00	1000.00	1580	20250121	-42.47	494	20240419	84.01	1580	-42.47	20250121	751	21.04	20250409	1580	-42.47	20250121	497	82.90	20240426	0.53	Y	007720	500	504 억	1975216	N	N	10949	N	N
39	20250424	110229	57	100.00	KOSDAQ	유통	N	N	N	N	N	891	-12	5	-1.33	91361055	102597	15.96	903	917	881	1173	633	903	890.48	1.96	-38202	969	936	907	874	845	952	890	504	270	500	570	1	1	100800450	898	-8.82	0.89	12	0.10	-101.00	1000.00	1580	20250121	-43.61	494	20240419	80.36	1580	-43.61	20250121	751	18.64	20250409	1580	-43.61	20250121	497	79.28	20240426	0.53	Y	007720	500	504 억	1975216	N	N	10949	N	N
40	20250424	100229	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	-17	5	-1.88	56474585	63144	9.82	903	917	882	1173	633	903	894.38	1.96	-30675	969	936	907	874	845	952	890	504	270	500	570	1	1	100800450	893	-8.77	0.89	12	0.06	-101.00	1000.00	1580	20250121	-43.92	494	20240419	79.35	1580	-43.92	20250121	751	17.98	20250409	1580	-43.92	20250121	497	78.27	20240426	0.53	Y	007720	500	504 억	1975216	N	N	10949	N	N
41	20250424	090229	57	100.00	KOSDAQ	유통	N	N	N	N	N	916	13	2	1.44	4385589	4848	0.75	903	917	903	1173	633	903	904.62	1.96	-151	969	936	907	874	845	952	890	504	270	500	570	1	1	100800450	923	-9.07	0.92	12	0.00	-101.00	1000.00	1580	20250121	-42.03	494	20240419	85.43	1580	-42.03	20250121	751	21.97	20250409	1580	-42.03	20250121	497	84.31	20240426	0.53	Y	007720	500	504 억	1975216	N	N	10949	N	N
42	20250423	160225	57	100.00	KOSDAQ	유통	N	N	N	N	N	903	26	2	2.96	582901826	642645	285.94	885	940	878	1140	614	877	907.04	1.90	53107	901	888	871	858	841	895	865	504	263	500	560	1	1	100800450	910	-8.94	0.90	12	0.64	-101.00	1000.00	1580	20250121	-42.85	494	20240419	82.79	1580	-42.85	20250121	751	20.24	20250409	1580	-42.85	20250121	497	81.69	20240426	0.53	Y	007720	500	504 억	1919491	N	N	10949	N	N
43	20250423	150229	57	100.00	KOSDAQ	유통	N	N	N	N	N	903	26	2	2.96	558750549	615716	273.96	885	940	878	1140	614	877	907.48	1.90	45022	901	888	871	858	841	895	865	504	263	500	560	1	1	100800450	910	-8.94	0.90	12	0.61	-101.00	1000.00	1580	20250121	-42.85	494	20240419	82.79	1580	-42.85	20250121	751	20.24	20250409	1580	-42.85	20250121	497	81.69	20240426	0.53	Y	007720	500	504 억	1919491	N	N	18828	N	N
44	20250423	140229	57	100.00	KOSDAQ	유통	N	N	N	N	N	911	34	2	3.88	524910492	578341	257.33	885	940	878	1140	614	877	907.61	1.90	45146	901	888	871	858	841	895	865	504	263	500	560	1	1	100800450	918	-9.02	0.91	12	0.57	-101.00	1000.00	1580	20250121	-42.34	494	20240419	84.41	1580	-42.34	20250121	751	21.30	20250409	1580	-42.34	20250121	497	83.30	20240426	0.53	Y	007720	500	504 억	1919491	N	N	18828	N	N
45	20250423	130229	57	100.00	KOSDAQ	유통	N	N	N	N	N	926	49	2	5.59	409684183	453192	201.64	885	930	878	1140	614	877	904.00	1.90	36639	901	888	871	858	841	895	865	504	263	500	560	1	1	100800450	933	-9.17	0.93	12	0.45	-101.00	1000.00	1580	20250121	-41.39	494	20240419	87.45	1580	-41.39	20250121	751	23.30	20250409	1580	-41.39	20250121	497	86.32	20240426	0.53	Y	007720	500	504 억	1919491	N	N	18828	N	N
46	20250423	120229	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	31	2	3.53	349754253	387643	172.48	885	930	878	1140	614	877	902.26	1.90	41076	901	888	871	858	841	895	865	504	263	500	560	1	1	100800450	915	-8.99	0.91	12	0.38	-101.00	1000.00	1580	20250121	-42.53	494	20240419	83.81	1580	-42.53	20250121	751	20.91	20250409	1580	-42.53	20250121	497	82.70	20240426	0.53	Y	007720	500	504 억	1919491	N	N	18828	N	N
47	20250423	110229	57	100.00	KOSDAQ	유통	N	N	N	N	N	912	35	2	3.99	324558337	359835	160.11	885	930	878	1140	614	877	901.96	1.90	48635	901	888	871	858	841	895	865	504	263	500	560	1	1	100800450	919	-9.03	0.91	12	0.36	-101.00	1000.00	1580	20250121	-42.28	494	20240419	84.62	1580	-42.28	20250121	751	21.44	20250409	1580	-42.28	20250121	497	83.50	20240426	0.53	Y	007720	500	504 억	1919491	N	N	18828	N	N
48	20250423	100229	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	18	2	2.05	114762214	128801	57.31	885	904	878	1140	614	877	891.00	1.90	31172	901	888	871	858	841	895	865	504	263	500	560	1	1	100800450	902	-8.86	0.90	12	0.13	-101.00	1000.00	1580	20250121	-43.35	494	20240419	81.17	1580	-43.35	20250121	751	19.17	20250409	1580	-43.35	20250121	497	80.08	20240426	0.53	Y	007720	500	504 억	1919491	N	N	18828	N	N
49	20250423	090231	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	9	2	1.03	1164496	1315	0.59	885	886	885	1140	614	877	885.55	1.90	-12	901	888	871	858	841	895	865	504	263	500	560	1	1	100800450	893	-8.77	0.89	12	0.00	-101.00	1000.00	1580	20250121	-43.92	494	20240419	79.35	1580	-43.92	20250121	751	17.98	20250409	1580	-43.92	20250121	497	78.27	20240426	0.53	Y	007720	500	504 억	1919491	N	N	18828	N	N
50	20250422	160224	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	0	3	0.00	194032397	223663	73.49	869	884	854	1140	614	877	867.52	1.98	-75135	923	900	877	854	831	911	865	504	263	500	560	1	1	100800450	884	-8.68	0.88	12	0.22	-101.00	1000.00	1580	20250121	-44.49	494	20240419	77.53	1580	-44.49	20250121	751	16.78	20250409	1580	-44.49	20250121	495	77.17	20240422	0.53	Y	007720	500	504 억	1994620	N	N	18828	N	N
51	20250422	150228	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	6	2	0.68	186836012	215498	70.80	869	884	854	1140	614	877	867.00	1.98	-71223	923	900	877	854	831	911	865	504	263	500	560	1	1	100800450	890	-8.74	0.88	12	0.21	-101.00	1000.00	1580	20250121	-44.11	494	20240419	78.74	1580	-44.11	20250121	751	17.58	20250409	1580	-44.11	20250121	495	78.38	20240422	0.53	Y	007720	500	504 억	1994620	N	N	10466	N	N
52	20250422	140228	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	-1	5	-0.11	134438581	155980	51.25	869	876	854	1140	614	877	861.90	1.98	-47173	923	900	877	854	831	911	865	504	263	500	560	1	1	100800450	883	-8.67	0.88	12	0.15	-101.00	1000.00	1580	20250121	-44.56	494	20240419	77.33	1580	-44.56	20250121	751	16.64	20250409	1580	-44.56	20250121	495	76.97	20240422	0.53	Y	007720	500	504 억	1994620	N	N	10466	N	N
53	20250422	130228	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-8	5	-0.91	113480804	131794	43.30	869	874	854	1140	614	877	861.05	1.98	-44534	923	900	877	854	831	911	865	504	263	500	560	1	1	100800450	876	-8.60	0.87	12	0.13	-101.00	1000.00	1580	20250121	-45.00	494	20240419	75.91	1580	-45.00	20250121	751	15.71	20250409	1580	-45.00	20250121	495	75.56	20240422	0.53	Y	007720	500	504 억	1994620	N	N	10466	N	N
54	20250422	120227	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	-10	5	-1.14	103558865	120352	39.54	869	874	854	1140	614	877	860.47	1.98	-40400	923	900	877	854	831	911	865	504	263	500	560	1	1	100800450	874	-8.58	0.87	12	0.12	-101.00	1000.00	1580	20250121	-45.13	494	20240419	75.51	1580	-45.13	20250121	751	15.45	20250409	1580	-45.13	20250121	495	75.15	20240422	0.53	Y	007720	500	504 억	1994620	N	N	10466	N	N
55	20250422	110228	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	-12	5	-1.37	83384458	96851	31.82	869	874	854	1140	614	877	860.96	1.98	-29111	923	900	877	854	831	911	865	504	263	500	560	1	1	100800450	872	-8.56	0.86	12	0.10	-101.00	1000.00	1580	20250121	-45.25	494	20240419	75.10	1580	-45.25	20250121	751	15.18	20250409	1580	-45.25	20250121	495	74.75	20240422	0.53	Y	007720	500	504 억	1994620	N	N	10466	N	N
56	20250422	100228	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-22	5	-2.51	52541051	60937	20.02	869	874	854	1140	614	877	862.22	1.98	-27134	923	900	877	854	831	911	865	504	263	500	560	1	1	100800450	862	-8.47	0.85	12	0.06	-101.00	1000.00	1580	20250121	-45.89	494	20240419	73.08	1580	-45.89	20250121	751	13.85	20250409	1580	-45.89	20250121	495	72.73	20240422	0.53	Y	007720	500	504 억	1994620	N	N	10466	N	N
57	20250422	090228	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	-4	5	-0.46	879989	1012	0.33	869	874	867	1140	614	877	869.55	1.98	283	923	900	877	854	831	911	865	504	263	500	560	1	1	100800450	880	-8.64	0.87	12	0.00	-101.00	1000.00	1580	20250121	-44.75	494	20240419	76.72	1580	-44.75	20250121	751	16.25	20250409	1580	-44.75	20250121	495	76.36	20240422	0.53	Y	007720	500	504 억	1994620	N	N	10466	N	N
58	20250421	160224	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	12	2	1.39	268203908	304356	145.77	865	900	854	1124	606	865	881.22	2.03	-48825	901	883	864	846	827	883	846	504	259	500	550	1	1	100800450	884	-8.68	0.88	12	0.30	-101.00	1000.00	1580	20250121	-44.49	494	20240419	77.53	1580	-44.49	20250121	751	16.78	20250409	1580	-44.49	20250121	495	77.17	20240422	0.53	Y	007720	500	504 억	2043012	N	N	10466	N	N
59	20250421	150227	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	12	2	1.39	260392761	295445	141.50	865	900	854	1124	606	865	881.36	2.03	-46052	901	883	864	846	827	883	846	504	259	500	550	1	1	100800450	884	-8.68	0.88	12	0.29	-101.00	1000.00	1580	20250121	-44.49	494	20240419	77.53	1580	-44.49	20250121	751	16.78	20250409	1580	-44.49	20250121	495	77.17	20240422	0.53	Y	007720	500	504 억	2043012	N	N	14386	N	N
60	20250421	140228	57	100.00	KOSDAQ	유통	N	N	N	N	N	885	20	2	2.31	249753308	283310	135.69	865	900	854	1124	606	865	881.55	2.03	-45628	901	883	864	846	827	883	846	504	259	500	550	1	1	100800450	892	-8.76	0.89	12	0.28	-101.00	1000.00	1580	20250121	-43.99	494	20240419	79.15	1580	-43.99	20250121	751	17.84	20250409	1580	-43.99	20250121	495	78.79	20240422	0.53	Y	007720	500	504 억	2043012	N	N	14386	N	N
61	20250421	130228	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	32	2	3.70	213837714	243177	116.47	865	900	854	1124	606	865	879.35	2.03	-31152	901	883	864	846	827	883	846	504	259	500	550	1	1	100800450	904	-8.88	0.90	12	0.24	-101.00	1000.00	1580	20250121	-43.23	494	20240419	81.58	1580	-43.23	20250121	751	19.44	20250409	1580	-43.23	20250121	495	81.21	20240422	0.53	Y	007720	500	504 억	2043012	N	N	14386	N	N
62	20250421	120227	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	23	2	2.66	120480893	138172	66.18	865	888	854	1124	606	865	871.96	2.03	-13554	901	883	864	846	827	883	846	504	259	500	550	1	1	100800450	895	-8.79	0.89	12	0.14	-101.00	1000.00	1580	20250121	-43.80	494	20240419	79.76	1580	-43.80	20250121	751	18.24	20250409	1580	-43.80	20250121	495	79.39	20240422	0.53	Y	007720	500	504 억	2043012	N	N	14386	N	N
63	20250421	110228	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	4	2	0.46	43465510	50297	24.09	865	870	854	1124	606	865	864.18	2.03	3573	901	883	864	846	827	883	846	504	259	500	550	1	1	100800450	876	-8.60	0.87	12	0.05	-101.00	1000.00	1580	20250121	-45.00	494	20240419	75.91	1580	-45.00	20250121	751	15.71	20250409	1580	-45.00	20250121	495	75.56	20240422	0.53	Y	007720	500	504 억	2043012	N	N	14386	N	N
64	20250421	100226	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	2	2	0.23	31222731	36155	17.32	865	870	854	1124	606	865	863.58	2.03	6950	901	883	864	846	827	883	846	504	259	500	550	1	1	100800450	874	-8.58	0.87	12	0.04	-101.00	1000.00	1580	20250121	-45.13	494	20240419	75.51	1580	-45.13	20250121	751	15.45	20250409	1580	-45.13	20250121	495	75.15	20240422	0.53	Y	007720	500	504 억	2043012	N	N	14386	N	N
65	20250421	090231	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	0	3	0.00	914671	1063	0.51	865	865	854	1124	606	865	860.46	2.03	-119	901	883	864	846	827	883	846	504	259	500	550	1	1	100800450	872	-8.56	0.86	12	0.00	-101.00	1000.00	1580	20250121	-45.25	494	20240419	75.10	1580	-45.25	20250121	751	15.18	20250409	1580	-45.25	20250121	495	74.75	20240422	0.53	Y	007720	500	504 억	2043012	N	N	14386	N	N
66	20250418	160224	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	0	3	0.00	179430601	208761	84.75	865	882	845	1124	606	865	859.50	2.07	-42725	917	891	855	829	793	904	842	504	259	500	550	1	1	100800450	872	-8.56	0.86	12	0.21	-101.00	1000.00	1580	20250121	-45.25	494	20240419	75.10	1580	-45.25	20250121	751	15.18	20250409	1580	-45.25	20250121	494	75.10	20240419	0.54	Y	007720	500	504 억	2086204	N	N	14386	N	N
67	20250418	150226	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	2	2	0.23	165223833	192327	78.08	865	882	845	1124	606	865	859.08	2.07	-30736	917	891	855	829	793	904	842	504	259	500	550	1	1	100800450	874	-8.58	0.87	12	0.19	-101.00	1000.00	1580	20250121	-45.13	494	20240419	75.51	1580	-45.13	20250121	751	15.45	20250409	1580	-45.13	20250121	494	75.51	20240419	0.54	Y	007720	500	504 억	2086204	N	N	9976	N	N
68	20250418	140228	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	5	2	0.58	148314927	172796	70.15	865	882	845	1124	606	865	858.32	2.07	-25462	917	891	855	829	793	904	842	504	259	500	550	1	1	100800450	877	-8.61	0.87	12	0.17	-101.00	1000.00	1580	20250121	-44.94	494	20240419	76.11	1580	-44.94	20250121	751	15.85	20250409	1580	-44.94	20250121	494	76.11	20240419	0.54	Y	007720	500	504 억	2086204	N	N	9976	N	N
69	20250418	130226	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	1	2	0.12	139582845	162706	66.05	865	882	845	1124	606	865	857.88	2.07	-23347	917	891	855	829	793	904	842	504	259	500	550	1	1	100800450	873	-8.57	0.87	12	0.16	-101.00	1000.00	1580	20250121	-45.19	494	20240419	75.30	1580	-45.19	20250121	751	15.31	20250409	1580	-45.19	20250121	494	75.30	20240419	0.54	Y	007720	500	504 억	2086204	N	N	9976	N	N
70	20250418	120226	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-10	5	-1.16	104538207	122319	49.66	865	882	845	1124	606	865	854.64	2.07	-26650	917	891	855	829	793	904	842	504	259	500	550	1	1	100800450	862	-8.47	0.85	12	0.12	-101.00	1000.00	1580	20250121	-45.89	494	20240419	73.08	1580	-45.89	20250121	751	13.85	20250409	1580	-45.89	20250121	494	73.08	20240419	0.54	Y	007720	500	504 억	2086204	N	N	9976	N	N
71	20250418	110227	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	-9	5	-1.04	53498472	62258	25.27	865	882	852	1124	606	865	859.30	2.07	-34716	917	891	855	829	793	904	842	504	259	500	550	1	1	100800450	863	-8.48	0.86	12	0.06	-101.00	1000.00	1580	20250121	-45.82	494	20240419	73.28	1580	-45.82	20250121	751	13.98	20250409	1580	-45.82	20250121	494	73.28	20240419	0.54	Y	007720	500	504 억	2086204	N	N	9976	N	N
72	20250418	100227	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-10	5	-1.16	32567375	37861	15.37	865	882	852	1124	606	865	860.18	2.07	-17943	917	891	855	829	793	904	842	504	259	500	550	1	1	100800450	862	-8.47	0.85	12	0.04	-101.00	1000.00	1580	20250121	-45.89	494	20240419	73.08	1580	-45.89	20250121	751	13.85	20250409	1580	-45.89	20250121	494	73.08	20240419	0.54	Y	007720	500	504 억	2086204	N	N	9976	N	N
73	20250418	090228	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	12	2	1.39	4703998	5387	2.19	865	882	865	1124	606	865	873.21	2.07	-4590	917	891	855	829	793	904	842	504	259	500	550	1	1	100800450	884	-8.68	0.88	12	0.01	-101.00	1000.00	1580	20250121	-44.49	494	20240419	77.53	1580	-44.49	20250121	751	16.78	20250409	1580	-44.49	20250121	494	77.53	20240419	0.54	Y	007720	500	504 억	2086204	N	N	9976	N	N
74	20250417	160226	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	34	2	4.09	209187252	245514	87.71	833	881	819	1080	582	831	852.03	2.11	-44381	859	844	833	818	807	839	813	504	249	500	530	1	1	100800450	872	-8.56	0.86	12	0.24	-101.00	1000.00	1580	20250121	-45.25	494	20240419	75.10	1580	-45.25	20250121	751	15.18	20250409	1580	-45.25	20250121	494	75.10	20240419	0.54	Y	007720	500	504 억	2130595	N	N	9976	N	N
75	20250417	150226	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	32	2	3.85	190488830	223916	80.00	833	881	819	1080	582	831	850.72	2.11	-44363	859	844	833	818	807	839	813	504	249	500	530	1	1	100800450	870	-8.54	0.86	12	0.22	-101.00	1000.00	1580	20250121	-45.38	494	20240419	74.70	1580	-45.38	20250121	751	14.91	20250409	1580	-45.38	20250121	494	74.70	20240419	0.54	Y	007720	500	504 억	2130595	N	N	15423	N	N
76	20250417	140227	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	24	2	2.89	96148488	114772	41.00	833	855	819	1080	582	831	837.73	2.11	-29600	859	844	833	818	807	839	813	504	249	500	530	1	1	100800450	862	-8.47	0.85	12	0.11	-101.00	1000.00	1580	20250121	-45.89	494	20240419	73.08	1580	-45.89	20250121	751	13.85	20250409	1580	-45.89	20250121	494	73.08	20240419	0.54	Y	007720	500	504 억	2130595	N	N	15423	N	N
77	20250417	130227	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-7	5	-0.84	43839913	52682	18.82	833	846	819	1080	582	831	832.16	2.11	-16728	859	844	833	818	807	839	813	504	249	500	530	1	1	100800450	831	-8.16	0.82	12	0.05	-101.00	1000.00	1580	20250121	-47.85	494	20240419	66.80	1580	-47.85	20250121	751	9.72	20250409	1580	-47.85	20250121	494	66.80	20240419	0.54	Y	007720	500	504 억	2130595	N	N	15423	N	N
78	20250417	120226	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	-1	5	-0.12	37323532	44810	16.01	833	846	819	1080	582	831	832.93	2.11	-11626	859	844	833	818	807	839	813	504	249	500	530	1	1	100800450	837	-8.22	0.83	12	0.04	-101.00	1000.00	1580	20250121	-47.47	494	20240419	68.02	1580	-47.47	20250121	751	10.52	20250409	1580	-47.47	20250121	494	68.02	20240419	0.54	Y	007720	500	504 억	2130595	N	N	15423	N	N
79	20250417	110226	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	-6	5	-0.72	32858926	39432	14.09	833	846	819	1080	582	831	833.31	2.11	-9065	859	844	833	818	807	839	813	504	249	500	530	1	1	100800450	832	-8.17	0.82	12	0.04	-101.00	1000.00	1580	20250121	-47.78	494	20240419	67.00	1580	-47.78	20250121	751	9.85	20250409	1580	-47.78	20250121	494	67.00	20240419	0.54	Y	007720	500	504 억	2130595	N	N	15423	N	N
80	20250417	100227	57	100.00	KOSDAQ	유통	N	N	N	N	N	837	6	2	0.72	26124546	31270	11.17	833	846	826	1080	582	831	835.45	2.11	-8429	859	844	833	818	807	839	813	504	249	500	530	1	1	100800450	844	-8.29	0.84	12	0.03	-101.00	1000.00	1580	20250121	-47.03	494	20240419	69.43	1580	-47.03	20250121	751	11.45	20250409	1580	-47.03	20250121	494	69.43	20240419	0.54	Y	007720	500	504 억	2130595	N	N	15423	N	N
81	20250417	090228	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	14	2	1.68	2760849	3306	1.18	833	845	828	1080	582	831	835.10	2.11	2418	859	844	833	818	807	839	813	504	249	500	530	1	1	100800450	852	-8.37	0.84	12	0.00	-101.00	1000.00	1580	20250121	-46.52	494	20240419	71.05	1580	-46.52	20250121	751	12.52	20250409	1580	-46.52	20250121	494	71.05	20240419	0.54	Y	007720	500	504 억	2130595	N	N	15423	N	N
82	20250416	160224	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	-9	5	-1.07	231808611	279895	121.54	848	848	822	1092	588	840	828.20	2.24	-129233	865	852	828	815	791	859	822	504	252	500	530	1	1	100800450	838	-8.23	0.83	12	0.28	-101.00	1000.00	1580	20250121	-47.41	494	20240419	68.22	1580	-47.41	20250121	751	10.65	20250409	1580	-47.41	20250121	494	68.22	20240419	0.53	Y	007720	500	504 억	2256028	N	N	15423	N	N
83	20250416	150227	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	-14	5	-1.67	227222611	274367	119.14	848	848	822	1092	588	840	828.17	2.24	-127310	865	852	828	815	791	859	822	504	252	500	530	1	1	100800450	833	-8.18	0.83	12	0.27	-101.00	1000.00	1580	20250121	-47.72	494	20240419	67.21	1580	-47.72	20250121	751	9.99	20250409	1580	-47.72	20250121	494	67.21	20240419	0.53	Y	007720	500	504 억	2256028	N	N	10505	N	N
84	20250416	140226	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	-10	5	-1.19	200855552	242506	105.31	848	848	822	1092	588	840	828.25	2.24	-104087	865	852	828	815	791	859	822	504	252	500	530	1	1	100800450	837	-8.22	0.83	12	0.24	-101.00	1000.00	1580	20250121	-47.47	494	20240419	68.02	1580	-47.47	20250121	751	10.52	20250409	1580	-47.47	20250121	494	68.02	20240419	0.53	Y	007720	500	504 억	2256028	N	N	10505	N	N
85	20250416	130226	57	100.00	KOSDAQ	유통	N	N	N	N	N	823	-17	5	-2.02	176089052	212516	92.28	848	848	822	1092	588	840	828.59	2.24	-86546	865	852	828	815	791	859	822	504	252	500	530	1	1	100800450	830	-8.15	0.82	12	0.21	-101.00	1000.00	1580	20250121	-47.91	494	20240419	66.60	1580	-47.91	20250121	751	9.59	20250409	1580	-47.91	20250121	494	66.60	20240419	0.53	Y	007720	500	504 억	2256028	N	N	10505	N	N
86	20250416	120227	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	-9	5	-1.07	133982803	161495	70.13	848	848	823	1092	588	840	829.64	2.24	-57494	865	852	828	815	791	859	822	504	252	500	530	1	1	100800450	838	-8.23	0.83	12	0.16	-101.00	1000.00	1580	20250121	-47.41	494	20240419	68.22	1580	-47.41	20250121	751	10.65	20250409	1580	-47.41	20250121	494	68.22	20240419	0.53	Y	007720	500	504 억	2256028	N	N	10505	N	N
87	20250416	110226	57	100.00	KOSDAQ	유통	N	N	N	N	N	828	-12	5	-1.43	123900225	149310	64.84	848	848	823	1092	588	840	829.82	2.24	-49813	865	852	828	815	791	859	822	504	252	500	530	1	1	100800450	835	-8.20	0.83	12	0.15	-101.00	1000.00	1580	20250121	-47.59	494	20240419	67.61	1580	-47.59	20250121	751	10.25	20250409	1580	-47.59	20250121	494	67.61	20240419	0.53	Y	007720	500	504 억	2256028	N	N	10505	N	N
88	20250416	100226	57	100.00	KOSDAQ	유통	N	N	N	N	N	832	-8	5	-0.95	56647305	67948	29.51	848	848	827	1092	588	840	833.69	2.24	-17831	865	852	828	815	791	859	822	504	252	500	530	1	1	100800450	839	-8.24	0.83	12	0.07	-101.00	1000.00	1580	20250121	-47.34	494	20240419	68.42	1580	-47.34	20250121	751	10.79	20250409	1580	-47.34	20250121	494	68.42	20240419	0.53	Y	007720	500	504 억	2256028	N	N	10505	N	N
89	20250416	090228	57	100.00	KOSDAQ	유통	N	N	N	N	N	848	8	2	0.95	5897300	6977	3.03	848	848	833	1092	588	840	845.25	2.24	-5490	865	852	828	815	791	859	822	504	252	500	530	1	1	100800450	855	-8.40	0.85	12	0.01	-101.00	1000.00	1580	20250121	-46.33	494	20240419	71.66	1580	-46.33	20250121	751	12.92	20250409	1580	-46.33	20250121	494	71.66	20240419	0.53	Y	007720	500	504 억	2256028	N	N	10505	N	N
90	20250415	160224	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	28	2	3.45	185720963	226272	116.76	812	841	804	1055	569	812	820.77	2.20	44885	828	820	810	802	792	824	806	504	243	500	510	1	1	100800450	847	-8.32	0.84	12	0.22	-101.00	1000.00	1580	20250121	-46.84	494	20240419	70.04	1580	-46.84	20250121	751	11.85	20250409	1580	-46.84	20250121	494	70.04	20240419	0.54	Y	007720	500	504 억	2214450	N	N	10505	N	N
91	20250415	150225	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	28	2	3.45	178877272	218074	112.53	812	841	804	1055	569	812	820.26	2.20	44048	828	820	810	802	792	824	806	504	243	500	510	1	1	100800450	847	-8.32	0.84	12	0.22	-101.00	1000.00	1580	20250121	-46.84	494	20240419	70.04	1580	-46.84	20250121	751	11.85	20250409	1580	-46.84	20250121	494	70.04	20240419	0.54	Y	007720	500	504 억	2214450	N	N	15649	N	N
92	20250415	140226	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	26	2	3.20	151075714	184919	95.42	812	838	804	1055	569	812	816.98	2.20	55412	828	820	810	802	792	824	806	504	243	500	510	1	1	100800450	845	-8.30	0.84	12	0.18	-101.00	1000.00	1580	20250121	-46.96	494	20240419	69.64	1580	-46.96	20250121	751	11.58	20250409	1580	-46.96	20250121	494	69.64	20240419	0.54	Y	007720	500	504 억	2214450	N	N	15649	N	N
93	20250415	130226	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	8	2	0.99	89186817	109941	56.73	812	823	804	1055	569	812	811.22	2.20	40645	828	820	810	802	792	824	806	504	243	500	510	1	1	100800450	827	-8.12	0.82	12	0.11	-101.00	1000.00	1580	20250121	-48.10	494	20240419	65.99	1580	-48.10	20250121	751	9.19	20250409	1580	-48.10	20250121	494	65.99	20240419	0.54	Y	007720	500	504 억	2214450	N	N	15649	N	N
94	20250415	120226	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	1	2	0.12	68224091	84232	43.46	812	823	804	1055	569	812	809.95	2.20	22955	828	820	810	802	792	824	806	504	243	500	510	1	1	100800450	820	-8.05	0.81	12	0.08	-101.00	1000.00	1580	20250121	-48.54	494	20240419	64.57	1580	-48.54	20250121	751	8.26	20250409	1580	-48.54	20250121	494	64.57	20240419	0.54	Y	007720	500	504 억	2214450	N	N	15649	N	N
95	20250415	110226	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	2	2	0.25	55914755	69082	35.65	812	823	804	1055	569	812	809.40	2.20	21190	828	820	810	802	792	824	806	504	243	500	510	1	1	100800450	821	-8.06	0.81	12	0.07	-101.00	1000.00	1580	20250121	-48.48	494	20240419	64.78	1580	-48.48	20250121	751	8.39	20250409	1580	-48.48	20250121	494	64.78	20240419	0.54	Y	007720	500	504 억	2214450	N	N	15649	N	N
96	20250415	100226	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	-4	5	-0.49	22744253	28058	14.48	812	823	805	1055	569	812	810.62	2.20	4738	828	820	810	802	792	824	806	504	243	500	510	1	1	100800450	814	-8.00	0.81	12	0.03	-101.00	1000.00	1580	20250121	-48.86	494	20240419	63.56	1580	-48.86	20250121	751	7.59	20250409	1580	-48.86	20250121	494	63.56	20240419	0.54	Y	007720	500	504 억	2214450	N	N	15649	N	N
97	20250415	090226	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	0	3	0.00	931869	1151	0.59	812	812	809	1055	569	812	809.62	2.20	-915	828	820	810	802	792	824	806	504	243	500	510	1	1	100800450	818	-8.04	0.81	12	0.00	-101.00	1000.00	1580	20250121	-48.61	494	20240419	64.37	1580	-48.61	20250121	751	8.12	20250409	1580	-48.61	20250121	494	64.37	20240419	0.54	Y	007720	500	504 억	2214450	N	N	15649	N	N
98	20250414	160224	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	0	3	0.00	156427730	193791	99.78	811	818	800	1055	569	812	807.20	2.20	-4447	842	827	805	790	768	834	797	504	243	500	510	1	1	100800450	818	-8.04	0.81	12	0.19	-101.00	1000.00	1580	20250121	-48.61	494	20240419	64.37	1580	-48.61	20250121	751	8.12	20250409	1580	-48.61	20250121	494	64.37	20240419	0.54	Y	007720	500	504 억	2219312	N	N	15649	N	N
99	20250414	150225	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	0	3	0.00	151486555	187702	96.65	811	818	800	1055	569	812	807.06	2.20	-3816	842	827	805	790	768	834	797	504	243	500	510	1	1	100800450	818	-8.04	0.81	12	0.19	-101.00	1000.00	1580	20250121	-48.61	494	20240419	64.37	1580	-48.61	20250121	751	8.12	20250409	1580	-48.61	20250121	494	64.37	20240419	0.54	Y	007720	500	504 억	2219312	N	N	6053	N	N
100	20250414	140224	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	-3	5	-0.37	136573805	169334	87.19	811	818	800	1055	569	812	806.54	2.20	-9451	842	827	805	790	768	834	797	504	243	500	510	1	1	100800450	815	-8.01	0.81	12	0.17	-101.00	1000.00	1580	20250121	-48.80	494	20240419	63.77	1580	-48.80	20250121	751	7.72	20250409	1580	-48.80	20250121	494	63.77	20240419	0.54	Y	007720	500	504 억	2219312	N	N	6053	N	N
101	20250414	130225	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	-7	5	-0.86	108447068	134425	69.21	811	818	800	1055	569	812	806.75	2.20	-20711	842	827	805	790	768	834	797	504	243	500	510	1	1	100800450	811	-7.97	0.81	12	0.13	-101.00	1000.00	1580	20250121	-49.05	494	20240419	62.96	1580	-49.05	20250121	751	7.19	20250409	1580	-49.05	20250121	494	62.96	20240419	0.54	Y	007720	500	504 억	2219312	N	N	6053	N	N
102	20250414	120225	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-8	5	-0.99	89285086	110538	56.92	811	818	800	1055	569	812	807.73	2.20	-18962	842	827	805	790	768	834	797	504	243	500	510	1	1	100800450	810	-7.96	0.80	12	0.11	-101.00	1000.00	1580	20250121	-49.11	494	20240419	62.75	1580	-49.11	20250121	751	7.06	20250409	1580	-49.11	20250121	494	62.75	20240419	0.54	Y	007720	500	504 억	2219312	N	N	6053	N	N
103	20250414	110224	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-8	5	-0.99	80086235	99125	51.04	811	818	800	1055	569	812	807.93	2.20	-20181	842	827	805	790	768	834	797	504	243	500	510	1	1	100800450	810	-7.96	0.80	12	0.10	-101.00	1000.00	1580	20250121	-49.11	494	20240419	62.75	1580	-49.11	20250121	751	7.06	20250409	1580	-49.11	20250121	494	62.75	20240419	0.54	Y	007720	500	504 억	2219312	N	N	6053	N	N
104	20250414	100225	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	-5	5	-0.62	40070805	49540	25.51	811	818	800	1055	569	812	808.86	2.20	-16516	842	827	805	790	768	834	797	504	243	500	510	1	1	100800450	813	-7.99	0.81	12	0.05	-101.00	1000.00	1580	20250121	-48.92	494	20240419	63.36	1580	-48.92	20250121	751	7.46	20250409	1580	-48.92	20250121	494	63.36	20240419	0.54	Y	007720	500	504 억	2219312	N	N	6053	N	N
105	20250414	090225	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-11	5	-1.35	12858316	15880	8.18	811	818	800	1055	569	812	809.72	2.20	-7186	842	827	805	790	768	834	797	504	243	500	510	1	1	100800450	807	-7.93	0.80	12	0.02	-101.00	1000.00	1580	20250121	-49.30	494	20240419	62.15	1580	-49.30	20250121	751	6.66	20250409	1580	-49.30	20250121	494	62.15	20240419	0.54	Y	007720	500	504 억	2219312	N	N	6053	N	N
106	20250411	160223	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	1	2	0.12	157098429	194183	49.71	783	820	783	1054	568	811	809.02	2.18	21322	836	823	800	787	764	830	794	504	243	500	510	1	1	100800450	818	-8.04	0.81	12	0.19	-101.00	1000.00	1580	20250121	-48.61	494	20240419	64.37	1580	-48.61	20250121	751	8.12	20250409	1580	-48.61	20250121	494	64.37	20240419	0.53	Y	007720	500	504 억	2197501	N	N	6053	N	N
107	20250411	150224	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	1	2	0.12	147947757	182914	46.83	783	820	783	1054	568	811	808.83	2.18	24638	836	823	800	787	764	830	794	504	243	500	510	1	1	100800450	818	-8.04	0.81	12	0.18	-101.00	1000.00	1580	20250121	-48.61	494	20240419	64.37	1580	-48.61	20250121	751	8.12	20250409	1580	-48.61	20250121	494	64.37	20240419	0.53	Y	007720	500	504 억	2197501	N	N	16703	N	N
108	20250411	140224	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	4	2	0.49	137472568	170016	43.53	783	820	783	1054	568	811	808.58	2.18	27126	836	823	800	787	764	830	794	504	243	500	510	1	1	100800450	822	-8.07	0.81	12	0.17	-101.00	1000.00	1580	20250121	-48.42	494	20240419	64.98	1580	-48.42	20250121	751	8.52	20250409	1580	-48.42	20250121	494	64.98	20240419	0.53	Y	007720	500	504 억	2197501	N	N	16703	N	N
109	20250411	130225	57	100.00	KOSDAQ	유통	N	N	N	N	N	819	8	2	0.99	127994698	158389	40.55	783	820	783	1054	568	811	808.10	2.18	28906	836	823	800	787	764	830	794	504	243	500	510	1	1	100800450	826	-8.11	0.82	12	0.16	-101.00	1000.00	1580	20250121	-48.16	494	20240419	65.79	1580	-48.16	20250121	751	9.05	20250409	1580	-48.16	20250121	494	65.79	20240419	0.53	Y	007720	500	504 억	2197501	N	N	16703	N	N
110	20250411	120225	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	2	2	0.25	93473924	116023	29.70	783	817	783	1054	568	811	805.64	2.18	4199	836	823	800	787	764	830	794	504	243	500	510	1	1	100800450	820	-8.05	0.81	12	0.12	-101.00	1000.00	1580	20250121	-48.54	494	20240419	64.57	1580	-48.54	20250121	751	8.26	20250409	1580	-48.54	20250121	494	64.57	20240419	0.53	Y	007720	500	504 억	2197501	N	N	16703	N	N
111	20250411	110224	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-1	5	-0.12	85830728	106598	27.29	783	817	783	1054	568	811	805.17	2.18	138	836	823	800	787	764	830	794	504	243	500	510	1	1	100800450	816	-8.02	0.81	12	0.11	-101.00	1000.00	1580	20250121	-48.73	494	20240419	63.97	1580	-48.73	20250121	751	7.86	20250409	1580	-48.73	20250121	494	63.97	20240419	0.53	Y	007720	500	504 억	2197501	N	N	16703	N	N
112	20250411	100225	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	-4	5	-0.49	79684879	99019	25.35	783	817	783	1054	568	811	804.73	2.18	5380	836	823	800	787	764	830	794	504	243	500	510	1	1	100800450	813	-7.99	0.81	12	0.10	-101.00	1000.00	1580	20250121	-48.92	494	20240419	63.36	1580	-48.92	20250121	751	7.46	20250409	1580	-48.92	20250121	494	63.36	20240419	0.53	Y	007720	500	504 억	2197501	N	N	16703	N	N
113	20250411	090225	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-10	5	-1.23	9568080	12147	3.11	783	804	783	1054	568	811	787.21	2.18	3363	836	823	800	787	764	830	794	504	243	500	510	1	1	100800450	807	-7.93	0.80	12	0.01	-101.00	1000.00	1580	20250121	-49.30	494	20240419	62.15	1580	-49.30	20250121	751	6.66	20250409	1580	-49.30	20250121	494	62.15	20240419	0.53	Y	007720	500	504 억	2197501	N	N	16703	N	N
114	20250410	160223	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	59	2	7.85	312328895	389594	110.21	777	813	777	977	527	752	801.66	1.88	174852	819	785	768	734	717	777	726	504	225	500	480	1	1	100800450	817	-8.03	0.81	12	0.39	-101.00	1000.00	1580	20250121	-48.67	494	20240419	64.17	1580	-48.67	20250121	751	7.99	20250409	1580	-48.67	20250121	494	64.17	20240419	0.54	Y	007720	500	504 억	1893488	N	N	16703	N	N
115	20250410	150224	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	56	2	7.45	302638668	377636	106.83	777	813	777	977	527	752	801.40	1.88	178682	819	785	768	734	717	777	726	504	225	500	480	1	1	100800450	814	-8.00	0.81	12	0.37	-101.00	1000.00	1580	20250121	-48.86	494	20240419	63.56	1580	-48.86	20250121	751	7.59	20250409	1580	-48.86	20250121	494	63.56	20240419	0.54	Y	007720	500	504 억	1893488	N	N	20869	N	N
116	20250410	140224	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	51	2	6.78	218115475	272665	77.13	777	808	777	977	527	752	799.94	1.88	140837	819	785	768	734	717	777	726	504	225	500	480	1	1	100800450	809	-7.95	0.80	12	0.27	-101.00	1000.00	1580	20250121	-49.18	494	20240419	62.55	1580	-49.18	20250121	751	6.92	20250409	1580	-49.18	20250121	494	62.55	20240419	0.54	Y	007720	500	504 억	1893488	N	N	20869	N	N
117	20250410	130224	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	48	2	6.38	188860439	236208	66.82	777	808	777	977	527	752	799.55	1.88	120113	819	785	768	734	717	777	726	504	225	500	480	1	1	100800450	806	-7.92	0.80	12	0.23	-101.00	1000.00	1580	20250121	-49.37	494	20240419	61.94	1580	-49.37	20250121	751	6.52	20250409	1580	-49.37	20250121	494	61.94	20240419	0.54	Y	007720	500	504 억	1893488	N	N	20869	N	N
118	20250410	120225	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	51	2	6.78	165568590	206968	58.55	777	808	777	977	527	752	799.97	1.88	125914	819	785	768	734	717	777	726	504	225	500	480	1	1	100800450	809	-7.95	0.80	12	0.21	-101.00	1000.00	1580	20250121	-49.18	494	20240419	62.55	1580	-49.18	20250121	751	6.92	20250409	1580	-49.18	20250121	494	62.55	20240419	0.54	Y	007720	500	504 억	1893488	N	N	20869	N	N
119	20250410	110224	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	55	2	7.31	155586536	194517	55.03	777	808	777	977	527	752	799.86	1.88	124309	819	785	768	734	717	777	726	504	225	500	480	1	1	100800450	813	-7.99	0.81	12	0.19	-101.00	1000.00	1580	20250121	-48.92	494	20240419	63.36	1580	-48.92	20250121	751	7.46	20250409	1580	-48.92	20250121	494	63.36	20240419	0.54	Y	007720	500	504 억	1893488	N	N	20869	N	N
120	20250410	100223	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	49	2	6.52	90919792	113983	32.24	777	808	777	977	527	752	797.66	1.88	57594	819	785	768	734	717	777	726	504	225	500	480	1	1	100800450	807	-7.93	0.80	12	0.11	-101.00	1000.00	1580	20250121	-49.30	494	20240419	62.15	1580	-49.30	20250121	751	6.66	20250409	1580	-49.30	20250121	494	62.15	20240419	0.54	Y	007720	500	504 억	1893488	N	N	20869	N	N
121	20250410	090225	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	36	2	4.79	5686177	7250	2.05	777	788	777	977	527	752	784.30	1.88	-102	819	785	768	734	717	777	726	504	225	500	480	1	1	100800450	794	-7.80	0.79	12	0.01	-101.00	1000.00	1580	20250121	-50.13	494	20240419	59.51	1580	-50.13	20250121	751	4.93	20250409	1580	-50.13	20250121	494	59.51	20240419	0.54	Y	007720	500	504 억	1893488	N	N	20869	N	N
122	20250409	160224	57	100.00	KOSDAQ	유통	N	N	N	N	N	752	-43	5	-5.41	267968721	350101	208.84	795	802	751	1033	557	795	765.41	1.75	-10495	821	807	794	780	767	808	781	504	238	500	500	1	1	100800450	758	-7.45	0.75	12	0.35	-101.00	1000.00	1580	20250121	-52.41	494	20240419	52.23	1580	-52.41	20250121	751	0.13	20250409	1580	-52.41	20250121	494	52.23	20240419	0.55	Y	007720	500	504 억	1763592	N	N	20869	N	N
123	20250409	150213	57	100.00	KOSDAQ	유통	N	N	N	N	N	762	-33	5	-4.15	253658648	331149	197.54	795	802	751	1033	557	795	766.00	1.75	-2783	821	807	794	780	767	808	781	504	238	500	500	1	1	100800450	768	-7.54	0.76	12	0.33	-101.00	1000.00	1580	20250121	-51.77	494	20240419	54.25	1580	-51.77	20250121	751	1.46	20250409	1580	-51.77	20250121	494	54.25	20240419	0.55	Y	007720	500	504 억	1763592	N	N	10734	N	N
124	20250409	140223	57	100.00	KOSDAQ	유통	N	N	N	N	N	765	-30	5	-3.77	157047773	203108	121.16	795	802	760	1033	557	795	773.22	1.75	-34324	821	807	794	780	767	808	781	504	238	500	500	1	1	100800450	771	-7.57	0.77	12	0.20	-101.00	1000.00	1580	20250121	-51.58	494	20240419	54.86	1580	-51.58	20250121	760	0.66	20250409	1580	-51.58	20250121	494	54.86	20240419	0.55	Y	007720	500	504 억	1763592	N	N	10734	N	N
125	20250409	130221	57	100.00	KOSDAQ	유통	N	N	N	N	N	774	-21	5	-2.64	109268338	140450	83.78	795	802	765	1033	557	795	777.99	1.75	-26197	821	807	794	780	767	808	781	504	238	500	500	1	1	100800450	780	-7.66	0.77	12	0.14	-101.00	1000.00	1580	20250121	-51.01	494	20240419	56.68	1580	-51.01	20250121	765	1.18	20250409	1580	-51.01	20250121	494	56.68	20240419	0.55	Y	007720	500	504 억	1763592	N	N	10734	N	N
126	20250409	120222	57	100.00	KOSDAQ	유통	N	N	N	N	N	771	-24	5	-3.02	92376576	118496	70.69	795	802	770	1033	557	795	779.58	1.75	-9926	821	807	794	780	767	808	781	504	238	500	500	1	1	100800450	777	-7.63	0.77	12	0.12	-101.00	1000.00	1580	20250121	-51.20	494	20240419	56.07	1580	-51.20	20250121	765	0.78	20250403	1580	-51.20	20250121	494	56.07	20240419	0.55	Y	007720	500	504 억	1763592	N	N	10734	N	N
127	20250409	110223	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-15	5	-1.89	66875741	85548	51.03	795	802	770	1033	557	795	781.73	1.75	2035	821	807	794	780	767	808	781	504	238	500	500	1	1	100800450	786	-7.72	0.78	12	0.08	-101.00	1000.00	1580	20250121	-50.63	494	20240419	57.89	1580	-50.63	20250121	765	1.96	20250403	1580	-50.63	20250121	494	57.89	20240419	0.55	Y	007720	500	504 억	1763592	N	N	10734	N	N
128	20250409	100223	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	-18	5	-2.26	46593172	59359	35.41	795	802	776	1033	557	795	784.94	1.75	8074	821	807	794	780	767	808	781	504	238	500	500	1	1	100800450	783	-7.69	0.78	12	0.06	-101.00	1000.00	1580	20250121	-50.82	494	20240419	57.29	1580	-50.82	20250121	765	1.57	20250403	1580	-50.82	20250121	494	57.29	20240419	0.55	Y	007720	500	504 억	1763592	N	N	10734	N	N
129	20250409	090223	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	0	3	0.00	13920258	17720	10.57	795	795	785	1033	557	795	785.57	1.75	14160	821	807	794	780	767	808	781	504	238	500	500	1	1	100800450	801	-7.87	0.80	12	0.02	-101.00	1000.00	1580	20250121	-49.68	494	20240419	60.93	1580	-49.68	20250121	765	3.92	20250403	1580	-49.68	20250121	494	60.93	20240419	0.55	Y	007720	500	504 억	1763592	N	N	10734	N	N
130	20250408	160221	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	18	2	2.32	133141349	167585	51.77	795	808	781	1010	544	777	794.47	1.70	47144	825	800	787	762	749	794	756	504	233	500	490	1	1	100800450	801	-7.87	0.80	12	0.17	-101.00	1000.00	1580	20250121	-49.68	494	20240419	60.93	1580	-49.68	20250121	765	3.92	20250403	1580	-49.68	20250121	494	60.93	20240419	0.57	Y	007720	500	504 억	1716064	N	N	10734	N	N
131	20250408	150222	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	15	2	1.93	126587687	159329	49.22	795	808	781	1010	544	777	794.50	1.70	47034	825	800	787	762	749	794	756	504	233	500	490	1	1	100800450	798	-7.84	0.79	12	0.16	-101.00	1000.00	1580	20250121	-49.87	494	20240419	60.32	1580	-49.87	20250121	765	3.53	20250403	1580	-49.87	20250121	494	60.32	20240419	0.57	Y	007720	500	504 억	1716064	N	N	15762	N	N
132	20250408	140221	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	12	2	1.54	121802298	153270	47.35	795	808	781	1010	544	777	794.69	1.70	44546	825	800	787	762	749	794	756	504	233	500	490	1	1	100800450	795	-7.81	0.79	12	0.15	-101.00	1000.00	1580	20250121	-50.06	494	20240419	59.72	1580	-50.06	20250121	765	3.14	20250403	1580	-50.06	20250121	494	59.72	20240419	0.57	Y	007720	500	504 억	1716064	N	N	15762	N	N
133	20250408	130222	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	14	2	1.80	110604012	139016	42.95	795	808	782	1010	544	777	795.62	1.70	44956	825	800	787	762	749	794	756	504	233	500	490	1	1	100800450	797	-7.83	0.79	12	0.14	-101.00	1000.00	1580	20250121	-49.94	494	20240419	60.12	1580	-49.94	20250121	765	3.40	20250403	1580	-49.94	20250121	494	60.12	20240419	0.57	Y	007720	500	504 억	1716064	N	N	15762	N	N
134	20250408	120223	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	14	2	1.80	95138582	119446	36.90	795	808	782	1010	544	777	796.50	1.70	49300	825	800	787	762	749	794	756	504	233	500	490	1	1	100800450	797	-7.83	0.79	12	0.12	-101.00	1000.00	1580	20250121	-49.94	494	20240419	60.12	1580	-49.94	20250121	765	3.40	20250403	1580	-49.94	20250121	494	60.12	20240419	0.57	Y	007720	500	504 억	1716064	N	N	15762	N	N
135	20250408	110221	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	28	2	3.60	75660593	94995	29.35	795	808	782	1010	544	777	796.47	1.70	47345	825	800	787	762	749	794	756	504	233	500	490	1	1	100800450	811	-7.97	0.81	12	0.09	-101.00	1000.00	1580	20250121	-49.05	494	20240419	62.96	1580	-49.05	20250121	765	5.23	20250403	1580	-49.05	20250121	494	62.96	20240419	0.57	Y	007720	500	504 억	1716064	N	N	15762	N	N
136	20250408	100222	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	17	2	2.19	27254825	34366	10.62	795	804	782	1010	544	777	793.08	1.70	6618	825	800	787	762	749	794	756	504	233	500	490	1	1	100800450	800	-7.86	0.79	12	0.03	-101.00	1000.00	1580	20250121	-49.75	494	20240419	60.73	1580	-49.75	20250121	765	3.79	20250403	1580	-49.75	20250121	494	60.73	20240419	0.57	Y	007720	500	504 억	1716064	N	N	15762	N	N
137	20250408	090222	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	18	2	2.32	842384	1061	0.33	795	800	791	1010	544	777	793.95	1.70	669	825	800	787	762	749	794	756	504	233	500	490	1	1	100800450	801	-7.87	0.80	12	0.00	-101.00	1000.00	1580	20250121	-49.68	494	20240419	60.93	1580	-49.68	20250121	765	3.92	20250403	1580	-49.68	20250121	494	60.93	20240419	0.57	Y	007720	500	504 억	1716064	N	N	15762	N	N
138	20250407	160219	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	-35	5	-4.31	253116975	323679	153.27	812	812	774	1055	569	812	782.01	1.73	-25501	856	833	802	779	748	845	791	504	243	500	510	1	1	100800450	783	-7.69	0.78	12	0.32	-101.00	1000.00	1580	20250121	-50.82	494	20240419	57.29	1580	-50.82	20250121	765	1.57	20250403	1580	-50.82	20250121	494	57.29	20240419	0.60	Y	007720	500	504 억	1741426	N	N	15762	N	N
139	20250407	150222	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-27	5	-3.33	230678925	294855	139.62	812	812	774	1055	569	812	782.35	1.73	-20156	856	833	802	779	748	845	791	504	243	500	510	1	1	100800450	791	-7.77	0.79	12	0.29	-101.00	1000.00	1580	20250121	-50.32	494	20240419	58.91	1580	-50.32	20250121	765	2.61	20250403	1580	-50.32	20250121	494	58.91	20240419	0.60	Y	007720	500	504 억	1741426	N	N	11260	N	N
140	20250407	140221	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	-22	5	-2.71	204479684	261387	123.77	812	812	774	1055	569	812	782.29	1.73	-21946	856	833	802	779	748	845	791	504	243	500	510	1	1	100800450	796	-7.82	0.79	12	0.26	-101.00	1000.00	1580	20250121	-50.00	494	20240419	59.92	1580	-50.00	20250121	765	3.27	20250403	1580	-50.00	20250121	494	59.92	20240419	0.60	Y	007720	500	504 억	1741426	N	N	11260	N	N
141	20250407	130220	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	-22	5	-2.71	177137800	226578	107.29	812	812	774	1055	569	812	781.80	1.73	-19741	856	833	802	779	748	845	791	504	243	500	510	1	1	100800450	796	-7.82	0.79	12	0.22	-101.00	1000.00	1580	20250121	-50.00	494	20240419	59.92	1580	-50.00	20250121	765	3.27	20250403	1580	-50.00	20250121	494	59.92	20240419	0.60	Y	007720	500	504 억	1741426	N	N	11260	N	N
142	20250407	120220	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	-23	5	-2.83	153185739	195986	92.81	812	812	774	1055	569	812	781.62	1.73	-21350	856	833	802	779	748	845	791	504	243	500	510	1	1	100800450	795	-7.81	0.79	12	0.19	-101.00	1000.00	1580	20250121	-50.06	494	20240419	59.72	1580	-50.06	20250121	765	3.14	20250403	1580	-50.06	20250121	494	59.72	20240419	0.60	Y	007720	500	504 억	1741426	N	N	11260	N	N
143	20250407	110220	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-26	5	-3.20	140593778	179963	85.22	812	812	774	1055	569	812	781.24	1.73	-26840	856	833	802	779	748	845	791	504	243	500	510	1	1	100800450	792	-7.78	0.79	12	0.18	-101.00	1000.00	1580	20250121	-50.25	494	20240419	59.11	1580	-50.25	20250121	765	2.75	20250403	1580	-50.25	20250121	494	59.11	20240419	0.60	Y	007720	500	504 억	1741426	N	N	11260	N	N
144	20250407	100220	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	-35	5	-4.31	103519891	132600	62.79	812	812	774	1055	569	812	780.69	1.73	-44952	856	833	802	779	748	845	791	504	243	500	510	1	1	100800450	783	-7.69	0.78	12	0.13	-101.00	1000.00	1580	20250121	-50.82	494	20240419	57.29	1580	-50.82	20250121	765	1.57	20250403	1580	-50.82	20250121	494	57.29	20240419	0.60	Y	007720	500	504 억	1741426	N	N	11260	N	N
145	20250407	090220	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-17	5	-2.09	3062854	3835	1.82	812	812	792	1055	569	812	798.64	1.73	-1444	856	833	802	779	748	845	791	504	243	500	510	1	1	100800450	801	-7.87	0.80	12	0.00	-101.00	1000.00	1580	20250121	-49.68	494	20240419	60.93	1580	-49.68	20250121	765	3.92	20250403	1580	-49.68	20250121	494	60.93	20240419	0.60	Y	007720	500	504 억	1741426	N	N	11260	N	N
146	20250404	160220	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	7	2	0.87	169741551	211031	95.16	805	825	771	1046	564	805	804.34	1.70	28877	837	821	793	777	749	827	783	504	241	500	510	1	1	100800450	818	-8.04	0.81	12	0.21	-101.00	1000.00	1580	20250121	-48.61	494	20240419	64.37	1580	-48.61	20250121	765	6.14	20250403	1580	-48.61	20250121	494	64.37	20240419	0.62	Y	007720	500	504 억	1712733	N	N	11260	N	N
147	20250404	150221	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	5	2	0.62	153680560	191066	86.16	805	825	771	1046	564	805	804.33	1.70	26783	837	821	793	777	749	827	783	504	241	500	510	1	1	100800450	816	-8.02	0.81	12	0.19	-101.00	1000.00	1580	20250121	-48.73	494	20240419	63.97	1580	-48.73	20250121	765	5.88	20250403	1580	-48.73	20250121	494	63.97	20240419	0.62	Y	007720	500	504 억	1712733	N	N	11916	N	N
148	20250404	140222	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-1	5	-0.12	138113646	171740	77.44	805	825	771	1046	564	805	804.20	1.70	23433	837	821	793	777	749	827	783	504	241	500	510	1	1	100800450	810	-7.96	0.80	12	0.17	-101.00	1000.00	1580	20250121	-49.11	494	20240419	62.75	1580	-49.11	20250121	765	5.10	20250403	1580	-49.11	20250121	494	62.75	20240419	0.62	Y	007720	500	504 억	1712733	N	N	11916	N	N
149	20250404	130222	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	4	2	0.50	127437283	158445	71.45	805	825	771	1046	564	805	804.30	1.70	23498	837	821	793	777	749	827	783	504	241	500	510	1	1	100800450	815	-8.01	0.81	12	0.16	-101.00	1000.00	1580	20250121	-48.80	494	20240419	63.77	1580	-48.80	20250121	765	5.75	20250403	1580	-48.80	20250121	494	63.77	20240419	0.62	Y	007720	500	504 억	1712733	N	N	11916	N	N
150	20250404	120221	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	2	2	0.25	103764401	128951	58.15	805	825	771	1046	564	805	804.68	1.70	11704	837	821	793	777	749	827	783	504	241	500	510	1	1	100800450	813	-7.99	0.81	12	0.13	-101.00	1000.00	1580	20250121	-48.92	494	20240419	63.36	1580	-48.92	20250121	765	5.49	20250403	1580	-48.92	20250121	494	63.36	20240419	0.62	Y	007720	500	504 억	1712733	N	N	11916	N	N
151	20250404	110221	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	2	2	0.25	59345154	74416	33.56	805	810	771	1046	564	805	797.48	1.70	10896	837	821	793	777	749	827	783	504	241	500	510	1	1	100800450	813	-7.99	0.81	12	0.07	-101.00	1000.00	1580	20250121	-48.92	494	20240419	63.36	1580	-48.92	20250121	765	5.49	20250403	1580	-48.92	20250121	494	63.36	20240419	0.62	Y	007720	500	504 억	1712733	N	N	11916	N	N
152	20250404	100221	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	2	2	0.25	41488250	52241	23.56	805	807	771	1046	564	805	794.17	1.70	22609	837	821	793	777	749	827	783	504	241	500	510	1	1	100800450	813	-7.99	0.81	12	0.05	-101.00	1000.00	1580	20250121	-48.92	494	20240419	63.36	1580	-48.92	20250121	765	5.49	20250403	1580	-48.92	20250121	494	63.36	20240419	0.62	Y	007720	500	504 억	1712733	N	N	11916	N	N
153	20250404	090222	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-7	5	-0.87	1137805	1418	0.64	805	805	798	1046	564	805	802.40	1.70	-441	837	821	793	777	749	827	783	504	241	500	510	1	1	100800450	804	-7.90	0.80	12	0.00	-101.00	1000.00	1580	20250121	-49.49	494	20240419	61.54	1580	-49.49	20250121	765	4.31	20250403	1580	-49.49	20250121	494	61.54	20240419	0.62	Y	007720	500	504 억	1712733	N	N	11916	N	N
154	20250403	160218	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	-1	5	-0.12	175890984	221695	62.31	805	809	765	1047	565	806	793.39	1.67	31270	880	843	823	786	766	833	776	504	241	500	510	1	1	100800450	811	-7.97	0.81	12	0.22	-101.00	1000.00	1580	20250121	-49.05	494	20240419	62.96	1580	-49.05	20250121	765	5.23	20250403	1580	-49.05	20250121	494	62.96	20240419	0.62	Y	007720	500	504 억	1681836	N	N	11916	N	N
155	20250403	150220	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	-3	5	-0.37	172670903	217701	61.18	805	809	765	1047	565	806	793.16	1.67	29467	880	843	823	786	766	833	776	504	241	500	510	1	1	100800450	809	-7.95	0.80	12	0.22	-101.00	1000.00	1580	20250121	-49.18	494	20240419	62.55	1580	-49.18	20250121	765	4.97	20250403	1580	-49.18	20250121	494	62.55	20240419	0.62	Y	007720	500	504 억	1681836	N	N	20340	N	N
156	20250403	140220	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	0	3	0.00	162930175	205604	57.78	805	808	765	1047	565	806	792.45	1.67	30904	880	843	823	786	766	833	776	504	241	500	510	1	1	100800450	812	-7.98	0.81	12	0.20	-101.00	1000.00	1580	20250121	-48.99	494	20240419	63.16	1580	-48.99	20250121	765	5.36	20250403	1580	-48.99	20250121	494	63.16	20240419	0.62	Y	007720	500	504 억	1681836	N	N	20340	N	N
157	20250403	130220	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-6	5	-0.74	144917074	183209	51.49	805	805	765	1047	565	806	790.99	1.67	20668	880	843	823	786	766	833	776	504	241	500	510	1	1	100800450	806	-7.92	0.80	12	0.18	-101.00	1000.00	1580	20250121	-49.37	494	20240419	61.94	1580	-49.37	20250121	765	4.58	20250403	1580	-49.37	20250121	494	61.94	20240419	0.62	Y	007720	500	504 억	1681836	N	N	20340	N	N
158	20250403	120220	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-5	5	-0.62	126569283	160237	45.03	805	805	765	1047	565	806	789.89	1.67	15639	880	843	823	786	766	833	776	504	241	500	510	1	1	100800450	807	-7.93	0.80	12	0.16	-101.00	1000.00	1580	20250121	-49.30	494	20240419	62.15	1580	-49.30	20250121	765	4.71	20250403	1580	-49.30	20250121	494	62.15	20240419	0.62	Y	007720	500	504 억	1681836	N	N	20340	N	N
159	20250403	110220	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-10	5	-1.24	104639463	132729	37.30	805	805	765	1047	565	806	788.37	1.67	7749	880	843	823	786	766	833	776	504	241	500	510	1	1	100800450	802	-7.88	0.80	12	0.13	-101.00	1000.00	1580	20250121	-49.62	494	20240419	61.13	1580	-49.62	20250121	765	4.05	20250403	1580	-49.62	20250121	494	61.13	20240419	0.62	Y	007720	500	504 억	1681836	N	N	20340	N	N
160	20250403	100219	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	-17	5	-2.11	77053113	97976	27.54	805	805	765	1047	565	806	786.45	1.67	6903	880	843	823	786	766	833	776	504	241	500	510	1	1	100800450	795	-7.81	0.79	12	0.10	-101.00	1000.00	1580	20250121	-50.06	494	20240419	59.72	1580	-50.06	20250121	765	3.14	20250403	1580	-50.06	20250121	494	59.72	20240419	0.62	Y	007720	500	504 억	1681836	N	N	20340	N	N
161	20250403	090220	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-19	5	-2.36	7530661	9482	2.66	805	805	785	1047	565	806	794.21	1.67	-6854	880	843	823	786	766	833	776	504	241	500	510	1	1	100800450	793	-7.79	0.79	12	0.01	-101.00	1000.00	1580	20250121	-50.19	494	20240419	59.31	1580	-50.19	20250121	785	0.25	20250403	1580	-50.19	20250121	494	59.31	20240419	0.62	Y	007720	500	504 억	1681836	N	N	20340	N	N
162	20250402	160217	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-31	5	-3.70	289072503	355610	63.41	860	860	803	1088	586	837	812.90	1.84	-174585	895	866	838	809	781	880	823	504	251	500	530	1	1	100800450	812	-7.98	0.81	12	0.35	-101.00	1000.00	1580	20250121	-48.99	494	20240419	63.16	1580	-48.99	20250121	803	0.37	20250402	1580	-48.99	20250121	494	63.16	20240419	0.63	Y	007720	500	504 억	1853336	N	N	20340	N	N
163	20250402	150216	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	-32	5	-3.82	279525160	343736	61.29	860	860	804	1088	586	837	813.20	1.84	-169439	895	866	838	809	781	880	823	504	251	500	530	1	1	100800450	811	-7.97	0.81	12	0.34	-101.00	1000.00	1580	20250121	-49.05	494	20240419	62.96	1580	-49.05	20250121	804	0.12	20250402	1580	-49.05	20250121	494	62.96	20240419	0.63	Y	007720	500	504 억	1853336	N	N	19892	N	N
164	20250402	140217	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-31	5	-3.70	249542992	306527	54.66	860	860	805	1088	586	837	814.10	1.84	-164137	895	866	838	809	781	880	823	504	251	500	530	1	1	100800450	812	-7.98	0.81	12	0.30	-101.00	1000.00	1580	20250121	-48.99	494	20240419	63.16	1580	-48.99	20250121	804	0.25	20250331	1580	-48.99	20250121	494	63.16	20240419	0.63	Y	007720	500	504 억	1853336	N	N	19892	N	N
165	20250402	130218	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	-26	5	-3.11	223664318	274457	48.94	860	860	805	1088	586	837	814.93	1.84	-153056	895	866	838	809	781	880	823	504	251	500	530	1	1	100800450	817	-8.03	0.81	12	0.27	-101.00	1000.00	1580	20250121	-48.67	494	20240419	64.17	1580	-48.67	20250121	804	0.87	20250331	1580	-48.67	20250121	494	64.17	20240419	0.63	Y	007720	500	504 억	1853336	N	N	19892	N	N
166	20250402	120217	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-31	5	-3.70	190410621	233330	41.61	860	860	805	1088	586	837	816.06	1.84	-122300	895	866	838	809	781	880	823	504	251	500	530	1	1	100800450	812	-7.98	0.81	12	0.23	-101.00	1000.00	1580	20250121	-48.99	494	20240419	63.16	1580	-48.99	20250121	804	0.25	20250331	1580	-48.99	20250121	494	63.16	20240419	0.63	Y	007720	500	504 억	1853336	N	N	19892	N	N
167	20250402	110217	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	-28	5	-3.35	169923171	207962	37.08	860	860	805	1088	586	837	817.09	1.84	-105207	895	866	838	809	781	880	823	504	251	500	530	1	1	100800450	815	-8.01	0.81	12	0.21	-101.00	1000.00	1580	20250121	-48.80	494	20240419	63.77	1580	-48.80	20250121	804	0.62	20250331	1580	-48.80	20250121	494	63.77	20240419	0.63	Y	007720	500	504 억	1853336	N	N	19892	N	N
168	20250402	100216	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-27	5	-3.23	132304270	161364	28.77	860	860	805	1088	586	837	819.91	1.84	-86641	895	866	838	809	781	880	823	504	251	500	530	1	1	100800450	816	-8.02	0.81	12	0.16	-101.00	1000.00	1580	20250121	-48.73	494	20240419	63.97	1580	-48.73	20250121	804	0.75	20250331	1580	-48.73	20250121	494	63.97	20240419	0.63	Y	007720	500	504 억	1853336	N	N	19892	N	N
169	20250402	090217	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	21	2	2.51	760236	884	0.16	860	860	858	1088	586	837	860.00	1.84	-341	895	866	838	809	781	880	823	504	251	500	530	1	1	100800450	865	-8.50	0.86	12	0.00	-101.00	1000.00	1580	20250121	-45.70	494	20240419	73.68	1580	-45.70	20250121	804	6.72	20250331	1580	-45.70	20250121	494	73.68	20240419	0.63	Y	007720	500	504 억	1853336	N	N	19892	N	N
170	20250401	160218	57	100.00	KOSDAQ	유통	N	N	N	N	N	837	25	2	3.08	472702837	560225	246.79	810	867	810	1055	569	812	843.77	1.76	81012	842	826	815	799	788	821	794	504	243	500	510	1	1	100800450	844	-8.29	0.84	12	0.56	-101.00	1000.00	1580	20250121	-47.03	494	20240419	69.43	1580	-47.03	20250121	804	4.10	20250331	1580	-47.03	20250121	494	69.43	20240419	0.64	Y	007720	500	504 억	1774793	N	N	19892	N	N
171	20250401	150218	57	100.00	KOSDAQ	유통	N	N	N	N	N	847	35	2	4.31	464847241	550862	242.67	810	867	810	1055	569	812	843.85	1.76	78345	842	826	815	799	788	821	794	504	243	500	510	1	1	100800450	854	-8.39	0.85	12	0.55	-101.00	1000.00	1580	20250121	-46.39	494	20240419	71.46	1580	-46.39	20250121	804	5.35	20250331	1580	-46.39	20250121	494	71.46	20240419	0.64	Y	007720	500	504 억	1774793	N	N	14619	N	N
172	20250401	140217	57	100.00	KOSDAQ	유통	N	N	N	N	N	848	36	2	4.43	443781809	525883	231.66	810	867	810	1055	569	812	843.88	1.76	69709	842	826	815	799	788	821	794	504	243	500	510	1	1	100800450	855	-8.40	0.85	12	0.52	-101.00	1000.00	1580	20250121	-46.33	494	20240419	71.66	1580	-46.33	20250121	804	5.47	20250331	1580	-46.33	20250121	494	71.66	20240419	0.64	Y	007720	500	504 억	1774793	N	N	14619	N	N
173	20250401	130218	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	38	2	4.68	423920129	502387	221.31	810	867	810	1055	569	812	843.81	1.76	64254	842	826	815	799	788	821	794	504	243	500	510	1	1	100800450	857	-8.42	0.85	12	0.50	-101.00	1000.00	1580	20250121	-46.20	494	20240419	72.06	1580	-46.20	20250121	804	5.72	20250331	1580	-46.20	20250121	494	72.06	20240419	0.64	Y	007720	500	504 억	1774793	N	N	14619	N	N
174	20250401	120218	57	100.00	KOSDAQ	유통	N	N	N	N	N	849	37	2	4.56	287251175	343100	151.14	810	861	810	1055	569	812	837.22	1.76	125299	842	826	815	799	788	821	794	504	243	500	510	1	1	100800450	856	-8.41	0.85	12	0.34	-101.00	1000.00	1580	20250121	-46.27	494	20240419	71.86	1580	-46.27	20250121	804	5.60	20250331	1580	-46.27	20250121	494	71.86	20240419	0.64	Y	007720	500	504 억	1774793	N	N	14619	N	N
175	20250401	110217	57	100.00	KOSDAQ	유통	N	N	N	N	N	848	36	2	4.43	165478839	200072	88.14	810	848	810	1055	569	812	827.10	1.76	92229	842	826	815	799	788	821	794	504	243	500	510	1	1	100800450	855	-8.40	0.85	12	0.20	-101.00	1000.00	1580	20250121	-46.33	494	20240419	71.66	1580	-46.33	20250121	804	5.47	20250331	1580	-46.33	20250121	494	71.66	20240419	0.64	Y	007720	500	504 억	1774793	N	N	14619	N	N
176	20250401	100215	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-2	5	-0.25	70414103	85408	37.62	810	840	810	1055	569	812	824.44	1.76	11781	842	826	815	799	788	821	794	504	243	500	510	1	1	100800450	816	-8.02	0.81	12	0.08	-101.00	1000.00	1580	20250121	-48.73	494	20240419	63.97	1580	-48.73	20250121	804	0.75	20250331	1580	-48.73	20250121	494	63.97	20240419	0.64	Y	007720	500	504 억	1774793	N	N	14619	N	N
177	20250401	090217	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	14	2	1.72	29630270	35752	15.75	810	840	810	1055	569	812	828.77	1.76	15926	842	826	815	799	788	821	794	504	243	500	510	1	1	100800450	833	-8.18	0.83	12	0.04	-101.00	1000.00	1580	20250121	-47.72	494	20240419	67.21	1580	-47.72	20250121	804	2.74	20250331	1580	-47.72	20250121	494	67.21	20240419	0.64	Y	007720	500	504 억	1774793	N	N	14619	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History