KissMeData/089600/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14560	-100	5	-0.68	207162530	14290	88.96	14680	14790	14410	19050	10270	14660	14497.03	5.55	2446	14993	14826	14733	14566	14473	14780	14520	60	4390	500	10260	10	1	11568163	1684	-26.09	0.84	12	0.12	-558.00	17245.00	19780	20240425	-26.39	13420	20250213	8.49	16240	-10.34	20250220	13420	8.49	20250213	19190	-24.13	20240430	13420	8.49	20250213	0.89	Y	089600	500	59 억	642294	N	N	0	N	N
3	20250430	150718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14530	-130	5	-0.89	198424940	13688	85.21	14680	14790	14410	19050	10270	14660	14496.27	5.55	2256	14993	14826	14733	14566	14473	14780	14520	60	4390	500	10260	10	1	11568163	1681	-26.04	0.84	12	0.12	-558.00	17245.00	19780	20240425	-26.54	13420	20250213	8.27	16240	-10.53	20250220	13420	8.27	20250213	19190	-24.28	20240430	13420	8.27	20250213	0.89	Y	089600	500	59 억	642294	N	N	0	N	N
4	20250430	140719	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14540	-120	5	-0.82	172178380	11880	73.95	14680	14790	14410	19050	10270	14660	14493.13	5.55	1112	14993	14826	14733	14566	14473	14780	14520	60	4390	500	10260	10	1	11568163	1682	-26.06	0.84	12	0.10	-558.00	17245.00	19780	20240425	-26.49	13420	20250213	8.35	16240	-10.47	20250220	13420	8.35	20250213	19190	-24.23	20240430	13420	8.35	20250213	0.89	Y	089600	500	59 억	642294	N	N	0	N	N
5	20250430	130718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14460	-200	5	-1.36	142528230	9827	61.17	14680	14790	14410	19050	10270	14660	14503.74	5.55	166	14993	14826	14733	14566	14473	14780	14520	60	4390	500	10260	10	1	11568163	1673	-25.91	0.84	12	0.08	-558.00	17245.00	19780	20240425	-26.90	13420	20250213	7.75	16240	-10.96	20250220	13420	7.75	20250213	19190	-24.65	20240430	13420	7.75	20250213	0.89	Y	089600	500	59 억	642294	N	N	0	N	N
6	20250430	120722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14430	-230	5	-1.57	119950035	8263	51.44	14680	14790	14410	19050	10270	14660	14516.52	5.55	-251	14993	14826	14733	14566	14473	14780	14520	60	4390	500	10260	10	1	11568163	1669	-25.86	0.84	12	0.07	-558.00	17245.00	19780	20240425	-27.05	13420	20250213	7.53	16240	-11.15	20250220	13420	7.53	20250213	19190	-24.80	20240430	13420	7.53	20250213	0.89	Y	089600	500	59 억	642294	N	N	0	N	N
7	20250430	110719	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	-210	5	-1.43	94957190	6531	40.66	14680	14790	14440	19050	10270	14660	14539.46	5.55	-450	14993	14826	14733	14566	14473	14780	14520	60	4390	500	10260	10	1	11568163	1672	-25.90	0.84	12	0.06	-558.00	17245.00	19780	20240425	-26.95	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	19190	-24.70	20240430	13420	7.68	20250213	0.89	Y	089600	500	59 억	642294	N	N	0	N	N
8	20250430	100721	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14540	-120	5	-0.82	58158965	3992	24.85	14680	14790	14520	19050	10270	14660	14568.88	5.55	390	14993	14826	14733	14566	14473	14780	14520	60	4390	500	10260	10	1	11568163	1682	-26.06	0.84	12	0.03	-558.00	17245.00	19780	20240425	-26.49	13420	20250213	8.35	16240	-10.47	20250220	13420	8.35	20250213	19190	-24.23	20240430	13420	8.35	20250213	0.89	Y	089600	500	59 억	642294	N	N	0	N	N
9	20250430	090722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14790	130	2	0.89	29470	2	0.01	14680	14790	14680	19050	10270	14660	14735.00	5.55	0	14993	14826	14733	14566	14473	14780	14520	60	4390	500	10260	10	1	11568163	1711	-26.51	0.86	12	0.00	-558.00	17245.00	19780	20240425	-25.23	13420	20250213	10.21	16240	-8.93	20250220	13420	10.21	20250213	19190	-22.93	20240430	13420	10.21	20250213	0.89	Y	089600	500	59 억	642294	N	N	0	N	N
10	20250429	160712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14660	-30	5	-0.20	236434470	16062	39.64	14700	14900	14640	19090	10290	14690	14720.11	5.54	4869	15490	15090	14870	14470	14250	14980	14360	60	4400	500	10280	10	1	11568163	1696	-26.27	0.85	12	0.14	-558.00	17245.00	19780	20240418	-25.88	13420	20250213	9.24	16240	-9.73	20250220	13420	9.24	20250213	19440	-24.59	20240429	13420	9.24	20250213	0.93	Y	089600	500	59 억	641209	N	N	13	N	N
11	20250429	150715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14700	10	2	0.07	222699940	15127	37.33	14700	14900	14640	19090	10290	14690	14722.02	5.54	4756	15490	15090	14870	14470	14250	14980	14360	60	4400	500	10280	10	1	11568163	1701	-26.34	0.85	12	0.13	-558.00	17245.00	19780	20240418	-25.68	13420	20250213	9.54	16240	-9.48	20250220	13420	9.54	20250213	19440	-24.38	20240429	13420	9.54	20250213	0.93	Y	089600	500	59 억	641209	N	N	13	N	N
12	20250429	140716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14660	-30	5	-0.20	190467300	12932	31.91	14700	14900	14640	19090	10290	14690	14728.37	5.54	3680	15490	15090	14870	14470	14250	14980	14360	60	4400	500	10280	10	1	11568163	1696	-26.27	0.85	12	0.11	-558.00	17245.00	19780	20240418	-25.88	13420	20250213	9.24	16240	-9.73	20250220	13420	9.24	20250213	19440	-24.59	20240429	13420	9.24	20250213	0.93	Y	089600	500	59 억	641209	N	N	13	N	N
13	20250429	130716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14690	0	3	0.00	143497840	9731	24.01	14700	14900	14690	19090	10290	14690	14746.46	5.54	2285	15490	15090	14870	14470	14250	14980	14360	60	4400	500	10280	10	1	11568163	1699	-26.33	0.85	12	0.08	-558.00	17245.00	19780	20240418	-25.73	13420	20250213	9.46	16240	-9.54	20250220	13420	9.46	20250213	19440	-24.43	20240429	13420	9.46	20250213	0.93	Y	089600	500	59 억	641209	N	N	13	N	N
14	20250429	120718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14720	30	2	0.20	117774780	7982	19.70	14700	14900	14700	19090	10290	14690	14755.05	5.54	1942	15490	15090	14870	14470	14250	14980	14360	60	4400	500	10280	10	1	11568163	1703	-26.38	0.85	12	0.07	-558.00	17245.00	19780	20240418	-25.58	13420	20250213	9.69	16240	-9.36	20250220	13420	9.69	20250213	19440	-24.28	20240429	13420	9.69	20250213	0.93	Y	089600	500	59 억	641209	N	N	13	N	N
15	20250429	110717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14740	50	2	0.34	79611080	5389	13.30	14700	14900	14700	19090	10290	14690	14772.89	5.54	643	15490	15090	14870	14470	14250	14980	14360	60	4400	500	10280	10	1	11568163	1705	-26.42	0.85	12	0.05	-558.00	17245.00	19780	20240418	-25.48	13420	20250213	9.84	16240	-9.24	20250220	13420	9.84	20250213	19440	-24.18	20240429	13420	9.84	20250213	0.93	Y	089600	500	59 억	641209	N	N	13	N	N
16	20250429	100718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14820	130	2	0.88	45923190	3108	7.67	14700	14900	14700	19090	10290	14690	14775.80	5.54	155	15490	15090	14870	14470	14250	14980	14360	60	4400	500	10280	10	1	11568163	1714	-26.56	0.86	12	0.03	-558.00	17245.00	19780	20240418	-25.08	13420	20250213	10.43	16240	-8.74	20250220	13420	10.43	20250213	19440	-23.77	20240429	13420	10.43	20250213	0.93	Y	089600	500	59 억	641209	N	N	13	N	N
17	20250429	090719	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14850	160	2	1.09	1229680	83	0.20	14700	14850	14700	19090	10290	14690	14815.42	5.54	-4	15490	15090	14870	14470	14250	14980	14360	60	4400	500	10280	10	1	11568163	1718	-26.61	0.86	12	0.00	-558.00	17245.00	19780	20240418	-24.92	13420	20250213	10.66	16240	-8.56	20250220	13420	10.66	20250213	19440	-23.61	20240429	13420	10.66	20250213	0.93	Y	089600	500	59 억	641209	N	N	13	N	N
18	20250428	160712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14690	-400	5	-2.65	599968910	40524	81.34	15270	15270	14650	19610	10570	15090	14805.29	5.52	-4666	15790	15440	15050	14700	14310	15615	14875	60	4520	500	10560	10	1	11568163	1699	-26.33	0.85	12	0.35	-558.00	17245.00	21050	20240417	-30.21	13420	20250213	9.46	16240	-9.54	20250220	13420	9.46	20250213	19440	-24.43	20240429	13420	9.46	20250213	0.93	Y	089600	500	59 억	638805	N	N	13	N	N
19	20250428	150715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14690	-400	5	-2.65	582961590	39367	79.02	15270	15270	14650	19610	10570	15090	14808.38	5.52	-4639	15790	15440	15050	14700	14310	15615	14875	60	4520	500	10560	10	1	11568163	1699	-26.33	0.85	12	0.34	-558.00	17245.00	21050	20240417	-30.21	13420	20250213	9.46	16240	-9.54	20250220	13420	9.46	20250213	19440	-24.43	20240429	13420	9.46	20250213	0.93	Y	089600	500	59 억	638805	N	N	946	N	N
20	20250428	140715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14780	-310	5	-2.05	483789380	32627	65.49	15270	15270	14780	19610	10570	15090	14827.88	5.52	-3977	15790	15440	15050	14700	14310	15615	14875	60	4520	500	10560	10	1	11568163	1710	-26.49	0.86	12	0.28	-558.00	17245.00	21050	20240417	-29.79	13420	20250213	10.13	16240	-8.99	20250220	13420	10.13	20250213	19440	-23.97	20240429	13420	10.13	20250213	0.93	Y	089600	500	59 억	638805	N	N	946	N	N
21	20250428	130715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14790	-300	5	-1.99	417172320	28122	56.45	15270	15270	14780	19610	10570	15090	14834.38	5.52	-5006	15790	15440	15050	14700	14310	15615	14875	60	4520	500	10560	10	1	11568163	1711	-26.51	0.86	12	0.24	-558.00	17245.00	21050	20240417	-29.74	13420	20250213	10.21	16240	-8.93	20250220	13420	10.21	20250213	19440	-23.92	20240429	13420	10.21	20250213	0.93	Y	089600	500	59 억	638805	N	N	946	N	N
22	20250428	120713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14800	-290	5	-1.92	345943580	23307	46.78	15270	15270	14780	19610	10570	15090	14842.90	5.52	-5592	15790	15440	15050	14700	14310	15615	14875	60	4520	500	10560	10	1	11568163	1712	-26.52	0.86	12	0.20	-558.00	17245.00	21050	20240417	-29.69	13420	20250213	10.28	16240	-8.87	20250220	13420	10.28	20250213	19440	-23.87	20240429	13420	10.28	20250213	0.93	Y	089600	500	59 억	638805	N	N	946	N	N
23	20250428	110713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14830	-260	5	-1.72	268142000	18053	36.24	15270	15270	14780	19610	10570	15090	14853.04	5.52	-5147	15790	15440	15050	14700	14310	15615	14875	60	4520	500	10560	10	1	11568163	1716	-26.58	0.86	12	0.16	-558.00	17245.00	21050	20240417	-29.55	13420	20250213	10.51	16240	-8.68	20250220	13420	10.51	20250213	19440	-23.71	20240429	13420	10.51	20250213	0.93	Y	089600	500	59 억	638805	N	N	946	N	N
24	20250428	100711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14830	-260	5	-1.72	194794640	13108	26.31	15270	15270	14780	19610	10570	15090	14860.74	5.52	-4313	15790	15440	15050	14700	14310	15615	14875	60	4520	500	10560	10	1	11568163	1716	-26.58	0.86	12	0.11	-558.00	17245.00	21050	20240417	-29.55	13420	20250213	10.51	16240	-8.68	20250220	13420	10.51	20250213	19440	-23.71	20240429	13420	10.51	20250213	0.93	Y	089600	500	59 억	638805	N	N	946	N	N
25	20250428	090714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15000	-90	5	-0.60	10434130	693	1.39	15270	15270	14960	19610	10570	15090	15056.46	5.52	-134	15790	15440	15050	14700	14310	15615	14875	60	4520	500	10560	10	1	11568163	1735	-26.88	0.87	12	0.01	-558.00	17245.00	21050	20240417	-28.74	13420	20250213	11.77	16240	-7.64	20250220	13420	11.77	20250213	19440	-22.84	20240429	13420	11.77	20250213	0.93	Y	089600	500	59 억	638805	N	N	946	N	N
26	20250425	160712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15090	350	2	2.37	751706550	49813	404.79	14870	15400	14660	19160	10320	14740	15090.57	5.50	8229	14946	14842	14746	14642	14546	14895	14695	60	4420	500	10310	10	1	11568163	1746	-27.04	0.88	12	0.43	-558.00	17245.00	21950	20240416	-31.25	13420	20250213	12.44	16240	-7.08	20250220	13420	12.44	20250213	19780	-23.71	20240425	13420	12.44	20250213	0.94	Y	089600	500	59 억	635830	N	N	946	N	N
27	20250425	150715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15110	370	2	2.51	745046980	49372	401.20	14870	15400	14660	19160	10320	14740	15090.48	5.50	8171	14946	14842	14746	14642	14546	14895	14695	60	4420	500	10310	10	1	11568163	1748	-27.08	0.88	12	0.43	-558.00	17245.00	21950	20240416	-31.16	13420	20250213	12.59	16240	-6.96	20250220	13420	12.59	20250213	19780	-23.61	20240425	13420	12.59	20250213	0.94	Y	089600	500	59 억	635830	N	N	27	N	N
28	20250425	140715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15180	440	2	2.99	695170220	46077	374.43	14870	15400	14660	19160	10320	14740	15087.14	5.50	7629	14946	14842	14746	14642	14546	14895	14695	60	4420	500	10310	10	1	11568163	1756	-27.20	0.88	12	0.40	-558.00	17245.00	21950	20240416	-30.84	13420	20250213	13.11	16240	-6.53	20250220	13420	13.11	20250213	19780	-23.26	20240425	13420	13.11	20250213	0.94	Y	089600	500	59 억	635830	N	N	27	N	N
29	20250425	130717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15230	490	2	3.32	479999820	31969	259.78	14870	15240	14660	19160	10320	14740	15014.54	5.50	6623	14946	14842	14746	14642	14546	14895	14695	60	4420	500	10310	10	1	11568163	1762	-27.29	0.88	12	0.28	-558.00	17245.00	21950	20240416	-30.62	13420	20250213	13.49	16240	-6.22	20250220	13420	13.49	20250213	19780	-23.00	20240425	13420	13.49	20250213	0.94	Y	089600	500	59 억	635830	N	N	27	N	N
30	20250425	120712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15150	410	2	2.78	389638700	26020	211.44	14870	15160	14660	19160	10320	14740	14974.58	5.50	7971	14946	14842	14746	14642	14546	14895	14695	60	4420	500	10310	10	1	11568163	1753	-27.15	0.88	12	0.22	-558.00	17245.00	21950	20240416	-30.98	13420	20250213	12.89	16240	-6.71	20250220	13420	12.89	20250213	19780	-23.41	20240425	13420	12.89	20250213	0.94	Y	089600	500	59 억	635830	N	N	27	N	N
31	20250425	110714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15080	340	2	2.31	280377130	18790	152.69	14870	15100	14660	19160	10320	14740	14921.61	5.50	6606	14946	14842	14746	14642	14546	14895	14695	60	4420	500	10310	10	1	11568163	1744	-27.03	0.87	12	0.16	-558.00	17245.00	21950	20240416	-31.30	13420	20250213	12.37	16240	-7.14	20250220	13420	12.37	20250213	19780	-23.76	20240425	13420	12.37	20250213	0.94	Y	089600	500	59 억	635830	N	N	27	N	N
32	20250425	100714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14890	150	2	1.02	113367080	7662	62.26	14870	14940	14660	19160	10320	14740	14796.02	5.50	3037	14946	14842	14746	14642	14546	14895	14695	60	4420	500	10310	10	1	11568163	1722	-26.68	0.86	12	0.07	-558.00	17245.00	21950	20240416	-32.16	13420	20250213	10.95	16240	-8.31	20250220	13420	10.95	20250213	19780	-24.72	20240425	13420	10.95	20250213	0.94	Y	089600	500	59 억	635830	N	N	27	N	N
33	20250425	090717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14710	-30	5	-0.20	4602560	312	2.54	14870	14870	14710	19160	10320	14740	14751.79	5.50	42	14946	14842	14746	14642	14546	14895	14695	60	4420	500	10310	10	1	11568163	1702	-26.36	0.85	12	0.00	-558.00	17245.00	21950	20240416	-32.98	13420	20250213	9.61	16240	-9.42	20250220	13420	9.61	20250213	19780	-25.63	20240425	13420	9.61	20250213	0.94	Y	089600	500	59 억	635830	N	N	27	N	N
34	20250424	160703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14740	50	2	0.34	180277215	12238	97.37	14710	14850	14650	19090	10290	14690	14730.94	5.49	3844	14916	14802	14576	14462	14236	14860	14520	60	4400	500	10280	10	1	11568163	1705	-26.42	0.85	12	0.11	-558.00	17245.00	23300	20240415	-36.74	13420	20250213	9.84	16240	-9.24	20250220	13420	9.84	20250213	19780	-25.48	20240425	13420	9.84	20250213	0.93	Y	089600	500	59 억	635129	N	N	27	N	N
35	20250424	150712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14710	20	2	0.14	176593245	11988	95.38	14710	14850	14650	19090	10290	14690	14730.83	5.49	3800	14916	14802	14576	14462	14236	14860	14520	60	4400	500	10280	10	1	11568163	1702	-26.36	0.85	12	0.10	-558.00	17245.00	23300	20240415	-36.87	13420	20250213	9.61	16240	-9.42	20250220	13420	9.61	20250213	19780	-25.63	20240425	13420	9.61	20250213	0.93	Y	089600	500	59 억	635129	N	N	547	N	N
36	20250424	140713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14740	50	2	0.34	150437925	10210	81.23	14710	14850	14650	19090	10290	14690	14734.37	5.49	3583	14916	14802	14576	14462	14236	14860	14520	60	4400	500	10280	10	1	11568163	1705	-26.42	0.85	12	0.09	-558.00	17245.00	23300	20240415	-36.74	13420	20250213	9.84	16240	-9.24	20250220	13420	9.84	20250213	19780	-25.48	20240425	13420	9.84	20250213	0.93	Y	089600	500	59 억	635129	N	N	547	N	N
37	20250424	130711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14700	10	2	0.07	121142025	8216	65.37	14710	14850	14650	19090	10290	14690	14744.65	5.49	3219	14916	14802	14576	14462	14236	14860	14520	60	4400	500	10280	10	1	11568163	1701	-26.34	0.85	12	0.07	-558.00	17245.00	23300	20240415	-36.91	13420	20250213	9.54	16240	-9.48	20250220	13420	9.54	20250213	19780	-25.68	20240425	13420	9.54	20250213	0.93	Y	089600	500	59 억	635129	N	N	547	N	N
38	20250424	120710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14770	80	2	0.54	111512425	7562	60.16	14710	14850	14650	19090	10290	14690	14746.42	5.49	3139	14916	14802	14576	14462	14236	14860	14520	60	4400	500	10280	10	1	11568163	1709	-26.47	0.86	12	0.07	-558.00	17245.00	23300	20240415	-36.61	13420	20250213	10.06	16240	-9.05	20250220	13420	10.06	20250213	19780	-25.33	20240425	13420	10.06	20250213	0.93	Y	089600	500	59 억	635129	N	N	547	N	N
39	20250424	110711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14740	50	2	0.34	98052865	6648	52.89	14710	14850	14650	19090	10290	14690	14749.23	5.49	3161	14916	14802	14576	14462	14236	14860	14520	60	4400	500	10280	10	1	11568163	1705	-26.42	0.85	12	0.06	-558.00	17245.00	23300	20240415	-36.74	13420	20250213	9.84	16240	-9.24	20250220	13420	9.84	20250213	19780	-25.48	20240425	13420	9.84	20250213	0.93	Y	089600	500	59 억	635129	N	N	547	N	N
40	20250424	100711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14760	70	2	0.48	66880585	4528	36.03	14710	14850	14700	19090	10290	14690	14770.45	5.49	2887	14916	14802	14576	14462	14236	14860	14520	60	4400	500	10280	10	1	11568163	1707	-26.45	0.86	12	0.04	-558.00	17245.00	23300	20240415	-36.65	13420	20250213	9.99	16240	-9.11	20250220	13420	9.99	20250213	19780	-25.38	20240425	13420	9.99	20250213	0.93	Y	089600	500	59 억	635129	N	N	547	N	N
41	20250424	090716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14710	20	2	0.14	5177140	352	2.80	14710	14710	14700	19090	10290	14690	14707.78	5.49	157	14916	14802	14576	14462	14236	14860	14520	60	4400	500	10280	10	1	11568163	1702	-26.36	0.85	12	0.00	-558.00	17245.00	23300	20240415	-36.87	13420	20250213	9.61	16240	-9.42	20250220	13420	9.61	20250213	19780	-25.63	20240425	13420	9.61	20250213	0.93	Y	089600	500	59 억	635129	N	N	547	N	N
42	20250423	160657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14690	160	2	1.10	183362460	12567	95.93	14530	14690	14350	18880	10180	14530	14590.25	5.50	365	14790	14660	14530	14400	14270	14595	14335	60	4350	500	10170	10	1	11568163	1699	-26.33	0.85	12	0.11	-558.00	17245.00	23750	20240412	-38.15	13420	20250213	9.46	16240	-9.54	20250220	13420	9.46	20250213	19780	-25.73	20240425	13420	9.46	20250213	0.94	Y	089600	500	59 억	636631	N	N	547	N	N
43	20250423	150710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14680	150	2	1.03	174329570	11952	91.24	14530	14690	14350	18880	10180	14530	14585.81	5.50	304	14790	14660	14530	14400	14270	14595	14335	60	4350	500	10170	10	1	11568163	1698	-26.31	0.85	12	0.10	-558.00	17245.00	23750	20240412	-38.19	13420	20250213	9.39	16240	-9.61	20250220	13420	9.39	20250213	19780	-25.78	20240425	13420	9.39	20250213	0.94	Y	089600	500	59 억	636631	N	N	314	N	N
44	20250423	140709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14620	90	2	0.62	155792240	10687	81.58	14530	14650	14350	18880	10180	14530	14577.73	5.50	-290	14790	14660	14530	14400	14270	14595	14335	60	4350	500	10170	10	1	11568163	1691	-26.20	0.85	12	0.09	-558.00	17245.00	23750	20240412	-38.44	13420	20250213	8.94	16240	-9.98	20250220	13420	8.94	20250213	19780	-26.09	20240425	13420	8.94	20250213	0.94	Y	089600	500	59 억	636631	N	N	314	N	N
45	20250423	130708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14610	80	2	0.55	96510600	6628	50.60	14530	14630	14350	18880	10180	14530	14561.04	5.50	-284	14790	14660	14530	14400	14270	14595	14335	60	4350	500	10170	10	1	11568163	1690	-26.18	0.85	12	0.06	-558.00	17245.00	23750	20240412	-38.48	13420	20250213	8.87	16240	-10.04	20250220	13420	8.87	20250213	19780	-26.14	20240425	13420	8.87	20250213	0.94	Y	089600	500	59 억	636631	N	N	314	N	N
46	20250423	120711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14590	60	2	0.41	85121660	5848	44.64	14530	14630	14350	18880	10180	14530	14555.69	5.50	-222	14790	14660	14530	14400	14270	14595	14335	60	4350	500	10170	10	1	11568163	1688	-26.15	0.85	12	0.05	-558.00	17245.00	23750	20240412	-38.57	13420	20250213	8.72	16240	-10.16	20250220	13420	8.72	20250213	19780	-26.24	20240425	13420	8.72	20250213	0.94	Y	089600	500	59 억	636631	N	N	314	N	N
47	20250423	110711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14560	30	2	0.21	45443920	3126	23.86	14530	14610	14350	18880	10180	14530	14537.40	5.50	-458	14790	14660	14530	14400	14270	14595	14335	60	4350	500	10170	10	1	11568163	1684	-26.09	0.84	12	0.03	-558.00	17245.00	23750	20240412	-38.69	13420	20250213	8.49	16240	-10.34	20250220	13420	8.49	20250213	19780	-26.39	20240425	13420	8.49	20250213	0.94	Y	089600	500	59 억	636631	N	N	314	N	N
48	20250423	100713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14540	10	2	0.07	29854610	2052	15.66	14530	14610	14350	18880	10180	14530	14549.03	5.50	-741	14790	14660	14530	14400	14270	14595	14335	60	4350	500	10170	10	1	11568163	1682	-26.06	0.84	12	0.02	-558.00	17245.00	23750	20240412	-38.78	13420	20250213	8.35	16240	-10.47	20250220	13420	8.35	20250213	19780	-26.49	20240425	13420	8.35	20250213	0.94	Y	089600	500	59 억	636631	N	N	314	N	N
49	20250423	090717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14510	-20	5	-0.14	5401350	374	2.85	14530	14530	14350	18880	10180	14530	14442.11	5.50	25	14790	14660	14530	14400	14270	14595	14335	60	4350	500	10170	10	1	11568163	1679	-26.00	0.84	12	0.00	-558.00	17245.00	23750	20240412	-38.91	13420	20250213	8.12	16240	-10.65	20250220	13420	8.12	20250213	19780	-26.64	20240425	13420	8.12	20250213	0.94	Y	089600	500	59 억	636631	N	N	314	N	N
50	20250422	160654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14530	-130	5	-0.89	184560435	12715	81.50	14660	14660	14400	19050	10270	14660	14515.17	5.52	64	14846	14752	14646	14552	14446	14700	14500	60	4390	500	10260	10	1	11568163	1681	-26.04	0.84	12	0.11	-558.00	17245.00	23900	20240411	-39.21	13420	20250213	8.27	16240	-10.53	20250220	13420	8.27	20250213	19780	-26.54	20240425	13420	8.27	20250213	0.94	Y	089600	500	59 억	638034	N	N	314	N	N
51	20250422	150707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14510	-150	5	-1.02	180295385	12421	79.62	14660	14660	14400	19050	10270	14660	14515.37	5.52	57	14846	14752	14646	14552	14446	14700	14500	60	4390	500	10260	10	1	11568163	1679	-26.00	0.84	12	0.11	-558.00	17245.00	23900	20240411	-39.29	13420	20250213	8.12	16240	-10.65	20250220	13420	8.12	20250213	19780	-26.64	20240425	13420	8.12	20250213	0.94	Y	089600	500	59 억	638034	N	N	253	N	N
52	20250422	140707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14490	-170	5	-1.16	150638460	10377	66.51	14660	14660	14400	19050	10270	14660	14516.57	5.52	77	14846	14752	14646	14552	14446	14700	14500	60	4390	500	10260	10	1	11568163	1676	-25.97	0.84	12	0.09	-558.00	17245.00	23900	20240411	-39.37	13420	20250213	7.97	16240	-10.78	20250220	13420	7.97	20250213	19780	-26.74	20240425	13420	7.97	20250213	0.94	Y	089600	500	59 억	638034	N	N	253	N	N
53	20250422	130705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14490	-170	5	-1.16	123159940	8483	54.37	14660	14660	14400	19050	10270	14660	14518.44	5.52	-196	14846	14752	14646	14552	14446	14700	14500	60	4390	500	10260	10	1	11568163	1676	-25.97	0.84	12	0.07	-558.00	17245.00	23900	20240411	-39.37	13420	20250213	7.97	16240	-10.78	20250220	13420	7.97	20250213	19780	-26.74	20240425	13420	7.97	20250213	0.94	Y	089600	500	59 억	638034	N	N	253	N	N
54	20250422	120706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	-180	5	-1.23	103472480	7125	45.67	14660	14660	14400	19050	10270	14660	14522.45	5.52	-233	14846	14752	14646	14552	14446	14700	14500	60	4390	500	10260	10	1	11568163	1675	-25.95	0.84	12	0.06	-558.00	17245.00	23900	20240411	-39.41	13420	20250213	7.90	16240	-10.84	20250220	13420	7.90	20250213	19780	-26.79	20240425	13420	7.90	20250213	0.94	Y	089600	500	59 억	638034	N	N	253	N	N
55	20250422	110706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14520	-140	5	-0.95	73795220	5079	32.56	14660	14660	14400	19050	10270	14660	14529.48	5.52	152	14846	14752	14646	14552	14446	14700	14500	60	4390	500	10260	10	1	11568163	1680	-26.02	0.84	12	0.04	-558.00	17245.00	23900	20240411	-39.25	13420	20250213	8.20	16240	-10.59	20250220	13420	8.20	20250213	19780	-26.59	20240425	13420	8.20	20250213	0.94	Y	089600	500	59 억	638034	N	N	253	N	N
56	20250422	100706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14560	-100	5	-0.68	42942460	2954	18.93	14660	14660	14400	19050	10270	14660	14537.05	5.52	662	14846	14752	14646	14552	14446	14700	14500	60	4390	500	10260	10	1	11568163	1684	-26.09	0.84	12	0.03	-558.00	17245.00	23900	20240411	-39.08	13420	20250213	8.49	16240	-10.34	20250220	13420	8.49	20250213	19780	-26.39	20240425	13420	8.49	20250213	0.94	Y	089600	500	59 억	638034	N	N	253	N	N
57	20250422	090707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14650	-10	5	-0.07	58630	4	0.03	14660	14660	14650	19050	10270	14660	14657.50	5.52	0	14846	14752	14646	14552	14446	14700	14500	60	4390	500	10260	10	1	11568163	1695	-26.25	0.85	12	0.00	-558.00	17245.00	23900	20240411	-38.70	13420	20250213	9.17	16240	-9.79	20250220	13420	9.17	20250213	19780	-25.94	20240425	13420	9.17	20250213	0.94	Y	089600	500	59 억	638034	N	N	253	N	N
58	20250421	160652	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14660	140	2	0.96	228300145	15601	150.87	14670	14740	14540	18870	10170	14520	14633.69	5.52	-457	15013	14766	14603	14356	14193	14685	14275	60	4350	500	10160	10	1	11568163	1696	-26.27	0.85	12	0.13	-558.00	17245.00	23900	20240411	-38.66	13420	20250213	9.24	16240	-9.73	20250220	13420	9.24	20250213	19780	-25.88	20240425	13420	9.24	20250213	1.27	Y	089600	500	59 억	638511	N	N	253	N	N
59	20250421	150704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14660	140	2	0.96	219694675	15014	145.19	14670	14740	14540	18870	10170	14520	14632.65	5.52	-424	15013	14766	14603	14356	14193	14685	14275	60	4350	500	10160	10	1	11568163	1696	-26.27	0.85	12	0.13	-558.00	17245.00	23900	20240411	-38.66	13420	20250213	9.24	16240	-9.73	20250220	13420	9.24	20250213	19780	-25.88	20240425	13420	9.24	20250213	1.27	Y	089600	500	59 억	638511	N	N	52	N	N
60	20250421	140704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14650	130	2	0.90	194856665	13318	128.79	14670	14740	14540	18870	10170	14520	14631.08	5.52	10	15013	14766	14603	14356	14193	14685	14275	60	4350	500	10160	10	1	11568163	1695	-26.25	0.85	12	0.12	-558.00	17245.00	23900	20240411	-38.70	13420	20250213	9.17	16240	-9.79	20250220	13420	9.17	20250213	19780	-25.94	20240425	13420	9.17	20250213	1.27	Y	089600	500	59 억	638511	N	N	52	N	N
61	20250421	130704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14580	60	2	0.41	174996735	11959	115.65	14670	14740	14540	18870	10170	14520	14633.06	5.52	658	15013	14766	14603	14356	14193	14685	14275	60	4350	500	10160	10	1	11568163	1687	-26.13	0.85	12	0.10	-558.00	17245.00	23900	20240411	-39.00	13420	20250213	8.64	16240	-10.22	20250220	13420	8.64	20250213	19780	-26.29	20240425	13420	8.64	20250213	1.27	Y	089600	500	59 억	638511	N	N	52	N	N
62	20250421	120703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	30	2	0.21	137383835	9383	90.74	14670	14740	14540	18870	10170	14520	14641.78	5.52	1695	15013	14766	14603	14356	14193	14685	14275	60	4350	500	10160	10	1	11568163	1683	-26.08	0.84	12	0.08	-558.00	17245.00	23900	20240411	-39.12	13420	20250213	8.42	16240	-10.41	20250220	13420	8.42	20250213	19780	-26.44	20240425	13420	8.42	20250213	1.27	Y	089600	500	59 억	638511	N	N	52	N	N
63	20250421	110703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14710	190	2	1.31	111386025	7608	73.57	14670	14740	14540	18870	10170	14520	14640.64	5.52	2228	15013	14766	14603	14356	14193	14685	14275	60	4350	500	10160	10	1	11568163	1702	-26.36	0.85	12	0.07	-558.00	17245.00	23900	20240411	-38.45	13420	20250213	9.61	16240	-9.42	20250220	13420	9.61	20250213	19780	-25.63	20240425	13420	9.61	20250213	1.27	Y	089600	500	59 억	638511	N	N	52	N	N
64	20250421	100658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14630	110	2	0.76	48745655	3338	32.28	14670	14670	14540	18870	10170	14520	14603.25	5.52	933	15013	14766	14603	14356	14193	14685	14275	60	4350	500	10160	10	1	11568163	1692	-26.22	0.85	12	0.03	-558.00	17245.00	23900	20240411	-38.79	13420	20250213	9.02	16240	-9.91	20250220	13420	9.02	20250213	19780	-26.04	20240425	13420	9.02	20250213	1.27	Y	089600	500	59 억	638511	N	N	52	N	N
65	20250421	090721	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14670	150	2	1.03	58680	4	0.04	14670	14670	14670	18870	10170	14520	14670.00	5.52	0	15013	14766	14603	14356	14193	14685	14275	60	4350	500	10160	10	1	11568163	1697	-26.29	0.85	12	0.00	-558.00	17245.00	23900	20240411	-38.62	13420	20250213	9.31	16240	-9.67	20250220	13420	9.31	20250213	19780	-25.83	20240425	13420	9.31	20250213	1.27	Y	089600	500	59 억	638511	N	N	52	N	N
66	20250418	160652	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14520	-10	5	-0.07	151003480	10341	104.18	14610	14850	14440	18880	10180	14530	14602.41	5.52	-373	14716	14622	14506	14412	14296	14565	14355	60	4350	500	10170	10	1	11568163	1680	-26.02	0.84	12	0.09	-558.00	17245.00	23900	20240411	-39.25	13420	20250213	8.20	16240	-10.59	20250220	13420	8.20	20250213	19780	-26.59	20240418	13420	8.20	20250213	1.26	Y	089600	500	59 억	638616	N	N	52	N	N
67	20250418	150700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14610	80	2	0.55	131455600	8999	90.66	14610	14850	14440	18880	10180	14530	14607.80	5.52	-894	14716	14622	14506	14412	14296	14565	14355	60	4350	500	10170	10	1	11568163	1690	-26.18	0.85	12	0.08	-558.00	17245.00	23900	20240411	-38.87	13420	20250213	8.87	16240	-10.04	20250220	13420	8.87	20250213	19780	-26.14	20240418	13420	8.87	20250213	1.26	Y	089600	500	59 억	638616	N	N	29	N	N
68	20250418	140703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14570	40	2	0.28	113179250	7748	78.06	14610	14850	14440	18880	10180	14530	14607.54	5.52	-1049	14716	14622	14506	14412	14296	14565	14355	60	4350	500	10170	10	1	11568163	1685	-26.11	0.84	12	0.07	-558.00	17245.00	23900	20240411	-39.04	13420	20250213	8.57	16240	-10.28	20250220	13420	8.57	20250213	19780	-26.34	20240418	13420	8.57	20250213	1.26	Y	089600	500	59 억	638616	N	N	29	N	N
69	20250418	130702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14540	10	2	0.07	97550300	6675	67.25	14610	14850	14440	18880	10180	14530	14614.28	5.52	-988	14716	14622	14506	14412	14296	14565	14355	60	4350	500	10170	10	1	11568163	1682	-26.06	0.84	12	0.06	-558.00	17245.00	23900	20240411	-39.16	13420	20250213	8.35	16240	-10.47	20250220	13420	8.35	20250213	19780	-26.49	20240418	13420	8.35	20250213	1.26	Y	089600	500	59 억	638616	N	N	29	N	N
70	20250418	120659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14540	10	2	0.07	87330910	5973	60.18	14610	14850	14440	18880	10180	14530	14620.95	5.52	-792	14716	14622	14506	14412	14296	14565	14355	60	4350	500	10170	10	1	11568163	1682	-26.06	0.84	12	0.05	-558.00	17245.00	23900	20240411	-39.16	13420	20250213	8.35	16240	-10.47	20250220	13420	8.35	20250213	19780	-26.49	20240418	13420	8.35	20250213	1.26	Y	089600	500	59 억	638616	N	N	29	N	N
71	20250418	110703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	-50	5	-0.34	74471590	5088	51.26	14610	14850	14440	18880	10180	14530	14636.71	5.52	-443	14716	14622	14506	14412	14296	14565	14355	60	4350	500	10170	10	1	11568163	1675	-25.95	0.84	12	0.04	-558.00	17245.00	23900	20240411	-39.41	13420	20250213	7.90	16240	-10.84	20250220	13420	7.90	20250213	19780	-26.79	20240418	13420	7.90	20250213	1.26	Y	089600	500	59 억	638616	N	N	29	N	N
72	20250418	100702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	20	2	0.14	59852630	4080	41.10	14610	14850	14500	18880	10180	14530	14669.76	5.52	-40	14716	14622	14506	14412	14296	14565	14355	60	4350	500	10170	10	1	11568163	1683	-26.08	0.84	12	0.04	-558.00	17245.00	23900	20240411	-39.12	13420	20250213	8.42	16240	-10.41	20250220	13420	8.42	20250213	19780	-26.44	20240418	13420	8.42	20250213	1.26	Y	089600	500	59 억	638616	N	N	29	N	N
73	20250418	090706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14710	180	2	1.24	33002250	2240	22.57	14610	14850	14610	18880	10180	14530	14733.15	5.52	379	14716	14622	14506	14412	14296	14565	14355	60	4350	500	10170	10	1	11568163	1702	-26.36	0.85	12	0.02	-558.00	17245.00	23900	20240411	-38.45	13420	20250213	9.61	16240	-9.42	20250220	13420	9.61	20250213	19780	-25.63	20240418	13420	9.61	20250213	1.26	Y	089600	500	59 억	638616	N	N	29	N	N
74	20250417	160656	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14530	30	2	0.21	143356370	9885	65.02	14550	14600	14390	18850	10150	14500	14502.41	5.48	4510	14720	14610	14530	14420	14340	14570	14380	60	4350	500	10150	10	1	11568163	1681	-26.04	0.84	12	0.09	-558.00	17245.00	23900	20240411	-39.21	13420	20250213	8.27	16240	-10.53	20250220	13420	8.27	20250213	21050	-30.97	20240417	13420	8.27	20250213	1.28	Y	089600	500	59 억	633440	N	N	29	N	N
75	20250417	150703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14530	30	2	0.21	140842790	9712	63.89	14550	14600	14390	18850	10150	14500	14501.93	5.48	4442	14720	14610	14530	14420	14340	14570	14380	60	4350	500	10150	10	1	11568163	1681	-26.04	0.84	12	0.08	-558.00	17245.00	23900	20240411	-39.21	13420	20250213	8.27	16240	-10.53	20250220	13420	8.27	20250213	21050	-30.97	20240417	13420	8.27	20250213	1.28	Y	089600	500	59 억	633440	N	N	194	N	N
76	20250417	140706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14520	20	2	0.14	129571150	8936	58.78	14550	14600	14390	18850	10150	14500	14499.90	5.48	4332	14720	14610	14530	14420	14340	14570	14380	60	4350	500	10150	10	1	11568163	1680	-26.02	0.84	12	0.08	-558.00	17245.00	23900	20240411	-39.25	13420	20250213	8.20	16240	-10.59	20250220	13420	8.20	20250213	21050	-31.02	20240417	13420	8.20	20250213	1.28	Y	089600	500	59 억	633440	N	N	194	N	N
77	20250417	130703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14520	20	2	0.14	90128320	6219	40.91	14550	14600	14390	18850	10150	14500	14492.41	5.48	3019	14720	14610	14530	14420	14340	14570	14380	60	4350	500	10150	10	1	11568163	1680	-26.02	0.84	12	0.05	-558.00	17245.00	23900	20240411	-39.25	13420	20250213	8.20	16240	-10.59	20250220	13420	8.20	20250213	21050	-31.02	20240417	13420	8.20	20250213	1.28	Y	089600	500	59 억	633440	N	N	194	N	N
78	20250417	120702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	50	2	0.34	84137790	5807	38.20	14550	14600	14390	18850	10150	14500	14489.03	5.48	2762	14720	14610	14530	14420	14340	14570	14380	60	4350	500	10150	10	1	11568163	1683	-26.08	0.84	12	0.05	-558.00	17245.00	23900	20240411	-39.12	13420	20250213	8.42	16240	-10.41	20250220	13420	8.42	20250213	21050	-30.88	20240417	13420	8.42	20250213	1.28	Y	089600	500	59 억	633440	N	N	194	N	N
79	20250417	110701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14520	20	2	0.14	62958060	4349	28.61	14550	14600	14390	18850	10150	14500	14476.45	5.48	2103	14720	14610	14530	14420	14340	14570	14380	60	4350	500	10150	10	1	11568163	1680	-26.02	0.84	12	0.04	-558.00	17245.00	23900	20240411	-39.25	13420	20250213	8.20	16240	-10.59	20250220	13420	8.20	20250213	21050	-31.02	20240417	13420	8.20	20250213	1.28	Y	089600	500	59 억	633440	N	N	194	N	N
80	20250417	100701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14510	10	2	0.07	51978500	3591	23.62	14550	14600	14390	18850	10150	14500	14474.66	5.48	1744	14720	14610	14530	14420	14340	14570	14380	60	4350	500	10150	10	1	11568163	1679	-26.00	0.84	12	0.03	-558.00	17245.00	23900	20240411	-39.29	13420	20250213	8.12	16240	-10.65	20250220	13420	8.12	20250213	21050	-31.07	20240417	13420	8.12	20250213	1.28	Y	089600	500	59 억	633440	N	N	194	N	N
81	20250417	090704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14460	-40	5	-0.28	6064860	419	2.76	14550	14550	14390	18850	10150	14500	14474.61	5.48	88	14720	14610	14530	14420	14340	14570	14380	60	4350	500	10150	10	1	11568163	1673	-25.91	0.84	12	0.00	-558.00	17245.00	23900	20240411	-39.50	13420	20250213	7.75	16240	-10.96	20250220	13420	7.75	20250213	21050	-31.31	20240417	13420	7.75	20250213	1.28	Y	089600	500	59 억	633440	N	N	194	N	N
82	20250416	160654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14500	-70	5	-0.48	221387650	15202	94.11	14630	14640	14450	18940	10200	14570	14563.06	5.48	-438	14850	14710	14480	14340	14110	14780	14410	60	4370	500	10190	10	1	11568163	1677	-25.99	0.84	12	0.13	-558.00	17245.00	23900	20240411	-39.33	13420	20250213	8.05	16240	-10.71	20250220	13420	8.05	20250213	21950	-33.94	20240416	13420	8.05	20250213	1.29	Y	089600	500	59 억	633888	N	N	194	N	N
83	20250416	150702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14460	-110	5	-0.75	216474340	14863	92.01	14630	14640	14450	18940	10200	14570	14564.65	5.48	-507	14850	14710	14480	14340	14110	14780	14410	60	4370	500	10190	10	1	11568163	1673	-25.91	0.84	12	0.13	-558.00	17245.00	23900	20240411	-39.50	13420	20250213	7.75	16240	-10.96	20250220	13420	7.75	20250213	21950	-34.12	20240416	13420	7.75	20250213	1.29	Y	089600	500	59 억	633888	N	N	179	N	N
84	20250416	140701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	-20	5	-0.14	187886940	12891	79.81	14630	14640	14490	18940	10200	14570	14575.05	5.48	-659	14850	14710	14480	14340	14110	14780	14410	60	4370	500	10190	10	1	11568163	1683	-26.08	0.84	12	0.11	-558.00	17245.00	23900	20240411	-39.12	13420	20250213	8.42	16240	-10.41	20250220	13420	8.42	20250213	21950	-33.71	20240416	13420	8.42	20250213	1.29	Y	089600	500	59 억	633888	N	N	179	N	N
85	20250416	130700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14530	-40	5	-0.27	147119630	10084	62.43	14630	14640	14500	18940	10200	14570	14589.41	5.48	-674	14850	14710	14480	14340	14110	14780	14410	60	4370	500	10190	10	1	11568163	1681	-26.04	0.84	12	0.09	-558.00	17245.00	23900	20240411	-39.21	13420	20250213	8.27	16240	-10.53	20250220	13420	8.27	20250213	21950	-33.80	20240416	13420	8.27	20250213	1.29	Y	089600	500	59 억	633888	N	N	179	N	N
86	20250416	120702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	-20	5	-0.14	119227240	8170	50.58	14630	14640	14500	18940	10200	14570	14593.30	5.48	-5	14850	14710	14480	14340	14110	14780	14410	60	4370	500	10190	10	1	11568163	1683	-26.08	0.84	12	0.07	-558.00	17245.00	23900	20240411	-39.12	13420	20250213	8.42	16240	-10.41	20250220	13420	8.42	20250213	21950	-33.71	20240416	13420	8.42	20250213	1.29	Y	089600	500	59 억	633888	N	N	179	N	N
87	20250416	110701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14580	10	2	0.07	88781390	6081	37.65	14630	14640	14500	18940	10200	14570	14599.80	5.48	347	14850	14710	14480	14340	14110	14780	14410	60	4370	500	10190	10	1	11568163	1687	-26.13	0.85	12	0.05	-558.00	17245.00	23900	20240411	-39.00	13420	20250213	8.64	16240	-10.22	20250220	13420	8.64	20250213	21950	-33.58	20240416	13420	8.64	20250213	1.29	Y	089600	500	59 억	633888	N	N	179	N	N
88	20250416	100700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14620	50	2	0.34	46444140	3183	19.71	14630	14640	14500	18940	10200	14570	14591.31	5.48	746	14850	14710	14480	14340	14110	14780	14410	60	4370	500	10190	10	1	11568163	1691	-26.20	0.85	12	0.03	-558.00	17245.00	23900	20240411	-38.83	13420	20250213	8.94	16240	-9.98	20250220	13420	8.94	20250213	21950	-33.39	20240416	13420	8.94	20250213	1.29	Y	089600	500	59 억	633888	N	N	179	N	N
89	20250416	090706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14620	50	2	0.34	1052040	72	0.45	14630	14640	14500	18940	10200	14570	14611.67	5.48	-2	14850	14710	14480	14340	14110	14780	14410	60	4370	500	10190	10	1	11568163	1691	-26.20	0.85	12	0.00	-558.00	17245.00	23900	20240411	-38.83	13420	20250213	8.94	16240	-9.98	20250220	13420	8.94	20250213	21950	-33.39	20240416	13420	8.94	20250213	1.29	Y	089600	500	59 억	633888	N	N	179	N	N
90	20250415	160653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14570	210	2	1.46	233776220	16145	69.83	14420	14620	14250	18660	10060	14360	14479.79	5.44	5084	14713	14536	14403	14226	14093	14470	14160	60	4300	500	10050	10	1	11568163	1685	-26.11	0.84	12	0.14	-558.00	17245.00	23900	20240411	-39.04	13420	20250213	8.57	16240	-10.28	20250220	13420	8.57	20250213	23300	-37.47	20240415	13420	8.57	20250213	1.29	Y	089600	500	59 억	628804	N	N	179	N	N
91	20250415	150659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14590	230	2	1.60	221784410	15321	66.26	14420	14620	14250	18660	10060	14360	14475.84	5.44	4845	14713	14536	14403	14226	14093	14470	14160	60	4300	500	10050	10	1	11568163	1688	-26.15	0.85	12	0.13	-558.00	17245.00	23900	20240411	-38.95	13420	20250213	8.72	16240	-10.16	20250220	13420	8.72	20250213	23300	-37.38	20240415	13420	8.72	20250213	1.29	Y	089600	500	59 억	628804	N	N	171	N	N
92	20250415	140659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14570	210	2	1.46	157560490	10909	47.18	14420	14580	14250	18660	10060	14360	14443.17	5.44	4448	14713	14536	14403	14226	14093	14470	14160	60	4300	500	10050	10	1	11568163	1685	-26.11	0.84	12	0.09	-558.00	17245.00	23900	20240411	-39.04	13420	20250213	8.57	16240	-10.28	20250220	13420	8.57	20250213	23300	-37.47	20240415	13420	8.57	20250213	1.29	Y	089600	500	59 억	628804	N	N	171	N	N
93	20250415	130659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	90	2	0.63	94831140	6578	28.45	14420	14500	14250	18660	10060	14360	14416.41	5.44	1504	14713	14536	14403	14226	14093	14470	14160	60	4300	500	10050	10	1	11568163	1672	-25.90	0.84	12	0.06	-558.00	17245.00	23900	20240411	-39.54	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	23300	-37.98	20240415	13420	7.68	20250213	1.29	Y	089600	500	59 억	628804	N	N	171	N	N
94	20250415	120657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	80	2	0.56	81250530	5638	24.38	14420	14500	14250	18660	10060	14360	14411.23	5.44	1374	14713	14536	14403	14226	14093	14470	14160	60	4300	500	10050	10	1	11568163	1670	-25.88	0.84	12	0.05	-558.00	17245.00	23900	20240411	-39.58	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	23300	-38.03	20240415	13420	7.60	20250213	1.29	Y	089600	500	59 억	628804	N	N	171	N	N
95	20250415	110659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	40	2	0.28	44848810	3110	13.45	14420	14500	14250	18660	10060	14360	14420.84	5.44	268	14713	14536	14403	14226	14093	14470	14160	60	4300	500	10050	10	1	11568163	1666	-25.81	0.84	12	0.03	-558.00	17245.00	23900	20240411	-39.75	13420	20250213	7.30	16240	-11.33	20250220	13420	7.30	20250213	23300	-38.20	20240415	13420	7.30	20250213	1.29	Y	089600	500	59 억	628804	N	N	171	N	N
96	20250415	100659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	80	2	0.56	31480270	2184	9.45	14420	14500	14250	18660	10060	14360	14414.04	5.44	175	14713	14536	14403	14226	14093	14470	14160	60	4300	500	10050	10	1	11568163	1670	-25.88	0.84	12	0.02	-558.00	17245.00	23900	20240411	-39.58	13420	20250213	7.60	16240	-11.08	20250220	13420	7.60	20250213	23300	-38.03	20240415	13420	7.60	20250213	1.29	Y	089600	500	59 억	628804	N	N	171	N	N
97	20250415	090702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14250	-110	5	-0.77	5116220	358	1.55	14420	14420	14250	18660	10060	14360	14291.12	5.44	-79	14713	14536	14403	14226	14093	14470	14160	60	4300	500	10050	10	1	11568163	1648	-25.54	0.83	12	0.00	-558.00	17245.00	23900	20240411	-40.38	13420	20250213	6.18	16240	-12.25	20250220	13420	6.18	20250213	23300	-38.84	20240415	13420	6.18	20250213	1.29	Y	089600	500	59 억	628804	N	N	171	N	N
98	20250414	160651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14360	90	2	0.63	332740190	23071	116.01	14440	14580	14270	18550	9990	14270	14422.52	5.40	1956	14776	14522	14266	14012	13756	14650	14140	60	4280	500	9980	10	1	11568163	1661	-25.73	0.83	12	0.20	-558.00	17245.00	23900	20240411	-39.92	13420	20250213	7.00	16240	-11.58	20250220	13420	7.00	20250213	23300	-38.37	20240415	13420	7.00	20250213	1.31	Y	089600	500	59 억	624362	N	N	171	N	N
99	20250414	150657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14370	100	2	0.70	320414600	22213	111.70	14440	14580	14270	18550	9990	14270	14424.64	5.40	1843	14776	14522	14266	14012	13756	14650	14140	60	4280	500	9980	10	1	11568163	1662	-25.75	0.83	12	0.19	-558.00	17245.00	23900	20240411	-39.87	13420	20250213	7.08	16240	-11.51	20250220	13420	7.08	20250213	23300	-38.33	20240415	13420	7.08	20250213	1.31	Y	089600	500	59 억	624362	N	N	381	N	N
100	20250414	140655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14330	60	2	0.42	237543970	16428	82.61	14440	14580	14270	18550	9990	14270	14459.70	5.40	1185	14776	14522	14266	14012	13756	14650	14140	60	4280	500	9980	10	1	11568163	1658	-25.68	0.83	12	0.14	-558.00	17245.00	23900	20240411	-40.04	13420	20250213	6.78	16240	-11.76	20250220	13420	6.78	20250213	23300	-38.50	20240415	13420	6.78	20250213	1.31	Y	089600	500	59 억	624362	N	N	381	N	N
101	20250414	130655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	210	2	1.47	195426330	13510	67.93	14440	14580	14270	18550	9990	14270	14465.31	5.40	2299	14776	14522	14266	14012	13756	14650	14140	60	4280	500	9980	10	1	11568163	1675	-25.95	0.84	12	0.12	-558.00	17245.00	23900	20240411	-39.41	13420	20250213	7.90	16240	-10.84	20250220	13420	7.90	20250213	23300	-37.85	20240415	13420	7.90	20250213	1.31	Y	089600	500	59 억	624362	N	N	381	N	N
102	20250414	120657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	210	2	1.47	122295310	8472	42.60	14440	14520	14270	18550	9990	14270	14435.23	5.40	2303	14776	14522	14266	14012	13756	14650	14140	60	4280	500	9980	10	1	11568163	1675	-25.95	0.84	12	0.07	-558.00	17245.00	23900	20240411	-39.41	13420	20250213	7.90	16240	-10.84	20250220	13420	7.90	20250213	23300	-37.85	20240415	13420	7.90	20250213	1.31	Y	089600	500	59 억	624362	N	N	381	N	N
103	20250414	110653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14490	220	2	1.54	101088310	7009	35.24	14440	14520	14270	18550	9990	14270	14422.64	5.40	2352	14776	14522	14266	14012	13756	14650	14140	60	4280	500	9980	10	1	11568163	1676	-25.97	0.84	12	0.06	-558.00	17245.00	23900	20240411	-39.37	13420	20250213	7.97	16240	-10.78	20250220	13420	7.97	20250213	23300	-37.81	20240415	13420	7.97	20250213	1.31	Y	089600	500	59 억	624362	N	N	381	N	N
104	20250414	100655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14370	100	2	0.70	34089940	2375	11.94	14440	14440	14270	18550	9990	14270	14353.66	5.40	422	14776	14522	14266	14012	13756	14650	14140	60	4280	500	9980	10	1	11568163	1662	-25.75	0.83	12	0.02	-558.00	17245.00	23900	20240411	-39.87	13420	20250213	7.08	16240	-11.51	20250220	13420	7.08	20250213	23300	-38.33	20240415	13420	7.08	20250213	1.31	Y	089600	500	59 억	624362	N	N	381	N	N
105	20250414	090656	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14430	160	2	1.12	1135070	79	0.40	14440	14440	14270	18550	9990	14270	14367.97	5.40	1	14776	14522	14266	14012	13756	14650	14140	60	4280	500	9980	10	1	11568163	1669	-25.86	0.84	12	0.00	-558.00	17245.00	23900	20240411	-39.62	13420	20250213	7.53	16240	-11.15	20250220	13420	7.53	20250213	23300	-38.07	20240415	13420	7.53	20250213	1.31	Y	089600	500	59 억	624362	N	N	381	N	N
106	20250411	160648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14270	80	2	0.56	283185915	19795	144.99	14190	14520	14010	18440	9940	14190	14306.39	5.32	8387	14570	14380	14090	13900	13610	14475	13995	60	4250	500	9930	10	1	11568163	1651	-25.57	0.83	12	0.17	-558.00	17245.00	23900	20240411	-40.29	13420	20250213	6.33	16240	-12.13	20250220	13420	6.33	20250213	23900	-40.29	20240411	13420	6.33	20250213	1.37	Y	089600	500	59 억	615904	N	N	381	N	N
107	20250411	150653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	260	2	1.83	269395485	18832	137.93	14190	14520	14010	18440	9940	14190	14305.39	5.32	7858	14570	14380	14090	13900	13610	14475	13995	60	4250	500	9930	10	1	11568163	1672	-25.90	0.84	12	0.16	-558.00	17245.00	23900	20240411	-39.54	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	23900	-39.54	20240411	13420	7.68	20250213	1.37	Y	089600	500	59 억	615904	N	N	790	N	N
108	20250411	140652	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14350	160	2	1.13	248478335	17382	127.31	14190	14520	14010	18440	9940	14190	14295.34	5.32	7413	14570	14380	14090	13900	13610	14475	13995	60	4250	500	9930	10	1	11568163	1660	-25.72	0.83	12	0.15	-558.00	17245.00	23900	20240411	-39.96	13420	20250213	6.93	16240	-11.64	20250220	13420	6.93	20250213	23900	-39.96	20240411	13420	6.93	20250213	1.37	Y	089600	500	59 억	615904	N	N	790	N	N
109	20250411	130654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	260	2	1.83	202971020	14216	104.12	14190	14520	14010	18440	9940	14190	14277.84	5.32	6294	14570	14380	14090	13900	13610	14475	13995	60	4250	500	9930	10	1	11568163	1672	-25.90	0.84	12	0.12	-558.00	17245.00	23900	20240411	-39.54	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	23900	-39.54	20240411	13420	7.68	20250213	1.37	Y	089600	500	59 억	615904	N	N	790	N	N
110	20250411	120655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14370	180	2	1.27	142752670	10047	73.59	14190	14370	14010	18440	9940	14190	14208.54	5.32	4703	14570	14380	14090	13900	13610	14475	13995	60	4250	500	9930	10	1	11568163	1662	-25.75	0.83	12	0.09	-558.00	17245.00	23900	20240411	-39.87	13420	20250213	7.08	16240	-11.51	20250220	13420	7.08	20250213	23900	-39.87	20240411	13420	7.08	20250213	1.37	Y	089600	500	59 억	615904	N	N	790	N	N
111	20250411	110654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14290	100	2	0.70	100404170	7083	51.88	14190	14300	14010	18440	9940	14190	14175.31	5.32	2615	14570	14380	14090	13900	13610	14475	13995	60	4250	500	9930	10	1	11568163	1653	-25.61	0.83	12	0.06	-558.00	17245.00	23900	20240411	-40.21	13420	20250213	6.48	16240	-12.01	20250220	13420	6.48	20250213	23900	-40.21	20240411	13420	6.48	20250213	1.37	Y	089600	500	59 억	615904	N	N	790	N	N
112	20250411	100655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	90	2	0.63	85958970	6072	44.47	14190	14280	14010	18440	9940	14190	14156.44	5.32	2484	14570	14380	14090	13900	13610	14475	13995	60	4250	500	9930	10	1	11568163	1652	-25.59	0.83	12	0.05	-558.00	17245.00	23900	20240411	-40.25	13420	20250213	6.41	16240	-12.07	20250220	13420	6.41	20250213	23900	-40.25	20240411	13420	6.41	20250213	1.37	Y	089600	500	59 억	615904	N	N	790	N	N
113	20250411	090658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14180	-10	5	-0.07	4065220	287	2.10	14190	14190	14100	18440	9940	14190	14161.45	5.32	90	14570	14380	14090	13900	13610	14475	13995	60	4250	500	9930	10	1	11568163	1640	-25.41	0.82	12	0.00	-558.00	17245.00	23900	20240411	-40.67	13420	20250213	5.66	16240	-12.68	20250220	13420	5.66	20250213	23900	-40.67	20240411	13420	5.66	20250213	1.37	Y	089600	500	59 억	615904	N	N	790	N	N
114	20250410	160650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14190	590	2	4.34	191875650	13652	73.63	13950	14280	13800	17680	9520	13600	14054.76	5.31	1564	14126	13862	13726	13462	13326	13795	13395	60	4080	500	9520	10	1	11568163	1642	-25.43	0.82	12	0.12	-558.00	17245.00	23900	20240411	-40.63	13420	20250213	5.74	16240	-12.62	20250220	13420	5.74	20250213	23900	-40.63	20240411	13420	5.74	20250213	1.39	Y	089600	500	59 억	614341	N	N	790	N	N
115	20250410	150653	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	600	2	4.41	181050000	12887	69.51	13950	14280	13800	17680	9520	13600	14049.04	5.31	1217	14126	13862	13726	13462	13326	13795	13395	60	4080	500	9520	10	1	11568163	1643	-25.45	0.82	12	0.11	-558.00	17245.00	23900	20240411	-40.59	13420	20250213	5.81	16240	-12.56	20250220	13420	5.81	20250213	23900	-40.59	20240411	13420	5.81	20250213	1.39	Y	089600	500	59 억	614341	N	N	3919	N	N
116	20250410	140651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14260	660	2	4.85	166146600	11840	63.86	13950	14260	13800	17680	9520	13600	14032.65	5.31	1837	14126	13862	13726	13462	13326	13795	13395	60	4080	500	9520	10	1	11568163	1650	-25.56	0.83	12	0.10	-558.00	17245.00	23900	20240411	-40.33	13420	20250213	6.26	16240	-12.19	20250220	13420	6.26	20250213	23900	-40.33	20240411	13420	6.26	20250213	1.39	Y	089600	500	59 억	614341	N	N	3919	N	N
117	20250410	130651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14150	550	2	4.04	131776790	9418	50.80	13950	14190	13800	17680	9520	13600	13992.01	5.31	874	14126	13862	13726	13462	13326	13795	13395	60	4080	500	9520	10	1	11568163	1637	-25.36	0.82	12	0.08	-558.00	17245.00	23900	20240411	-40.79	13420	20250213	5.44	16240	-12.87	20250220	13420	5.44	20250213	23900	-40.79	20240411	13420	5.44	20250213	1.39	Y	089600	500	59 억	614341	N	N	3919	N	N
118	20250410	120652	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14000	400	2	2.94	101618980	7279	39.26	13950	14040	13800	17680	9520	13600	13960.57	5.31	-627	14126	13862	13726	13462	13326	13795	13395	60	4080	500	9520	10	1	11568163	1620	-25.09	0.81	12	0.06	-558.00	17245.00	23900	20240411	-41.42	13420	20250213	4.32	16240	-13.79	20250220	13420	4.32	20250213	23900	-41.42	20240411	13420	4.32	20250213	1.39	Y	089600	500	59 억	614341	N	N	3919	N	N
119	20250410	110650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14040	440	2	3.24	87008690	6235	33.63	13950	14040	13800	17680	9520	13600	13954.88	5.31	-892	14126	13862	13726	13462	13326	13795	13395	60	4080	500	9520	10	1	11568163	1624	-25.16	0.81	12	0.05	-558.00	17245.00	23900	20240411	-41.26	13420	20250213	4.62	16240	-13.55	20250220	13420	4.62	20250213	23900	-41.26	20240411	13420	4.62	20250213	1.39	Y	089600	500	59 억	614341	N	N	3919	N	N
120	20250410	100651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13980	380	2	2.79	75965760	5446	29.37	13950	14040	13800	17680	9520	13600	13948.91	5.31	-1393	14126	13862	13726	13462	13326	13795	13395	60	4080	500	9520	10	1	11568163	1617	-25.05	0.81	12	0.05	-558.00	17245.00	23900	20240411	-41.51	13420	20250213	4.17	16240	-13.92	20250220	13420	4.17	20250213	23900	-41.51	20240411	13420	4.17	20250213	1.39	Y	089600	500	59 억	614341	N	N	3919	N	N
121	20250410	090654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13930	330	2	2.43	2562110	184	0.99	13950	13950	13810	17680	9520	13600	13924.51	5.31	0	14126	13862	13726	13462	13326	13795	13395	60	4080	500	9520	10	1	11568163	1611	-24.96	0.81	12	0.00	-558.00	17245.00	23900	20240411	-41.72	13420	20250213	3.80	16240	-14.22	20250220	13420	3.80	20250213	23900	-41.72	20240411	13420	3.80	20250213	1.39	Y	089600	500	59 억	614341	N	N	3919	N	N
122	20250409	160647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13600	-270	5	-1.95	253399470	18535	76.48	13880	13990	13590	18030	9710	13870	13672.30	5.25	1276	14356	14112	13956	13712	13556	14035	13635	60	4160	500	9700	10	1	11568163	1573	-24.37	0.79	12	0.16	-558.00	17245.00	23900	20240411	-43.10	13420	20250213	1.34	16240	-16.26	20250220	13420	1.34	20250213	23900	-43.10	20240411	13420	1.34	20250213	1.40	Y	089600	500	59 억	607741	N	N	3919	N	N
123	20250409	150523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13640	-230	5	-1.66	237303290	17353	71.60	13880	13990	13590	18030	9710	13870	13675.06	5.25	997	14356	14112	13956	13712	13556	14035	13635	60	4160	500	9700	10	1	11568163	1578	-24.44	0.79	12	0.15	-558.00	17245.00	23900	20240411	-42.93	13420	20250213	1.64	16240	-16.01	20250220	13420	1.64	20250213	23900	-42.93	20240411	13420	1.64	20250213	1.40	Y	089600	500	59 억	607741	N	N	2449	N	N
124	20250409	140645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13620	-250	5	-1.80	199933960	14608	60.28	13880	13990	13600	18030	9710	13870	13686.61	5.25	-14	14356	14112	13956	13712	13556	14035	13635	60	4160	500	9700	10	1	11568163	1576	-24.41	0.79	12	0.13	-558.00	17245.00	23900	20240411	-43.01	13420	20250213	1.49	16240	-16.13	20250220	13420	1.49	20250213	23900	-43.01	20240411	13420	1.49	20250213	1.40	Y	089600	500	59 억	607741	N	N	2449	N	N
125	20250409	130643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13710	-160	5	-1.15	85420650	6203	25.60	13880	13990	13700	18030	9710	13870	13770.86	5.25	175	14356	14112	13956	13712	13556	14035	13635	60	4160	500	9700	10	1	11568163	1586	-24.57	0.80	12	0.05	-558.00	17245.00	23900	20240411	-42.64	13420	20250213	2.16	16240	-15.58	20250220	13420	2.16	20250213	23900	-42.64	20240411	13420	2.16	20250213	1.40	Y	089600	500	59 억	607741	N	N	2449	N	N
126	20250409	120645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13790	-80	5	-0.58	65740070	4770	19.68	13880	13990	13710	18030	9710	13870	13781.99	5.25	206	14356	14112	13956	13712	13556	14035	13635	60	4160	500	9700	10	1	11568163	1595	-24.71	0.80	12	0.04	-558.00	17245.00	23900	20240411	-42.30	13420	20250213	2.76	16240	-15.09	20250220	13420	2.76	20250213	23900	-42.30	20240411	13420	2.76	20250213	1.40	Y	089600	500	59 억	607741	N	N	2449	N	N
127	20250409	110643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13780	-90	5	-0.65	50725320	3681	15.19	13880	13990	13710	18030	9710	13870	13780.31	5.25	21	14356	14112	13956	13712	13556	14035	13635	60	4160	500	9700	10	1	11568163	1594	-24.70	0.80	12	0.03	-558.00	17245.00	23900	20240411	-42.34	13420	20250213	2.68	16240	-15.15	20250220	13420	2.68	20250213	23900	-42.34	20240411	13420	2.68	20250213	1.40	Y	089600	500	59 억	607741	N	N	2449	N	N
128	20250409	100647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13770	-100	5	-0.72	40234700	2919	12.04	13880	13990	13710	18030	9710	13870	13783.73	5.25	195	14356	14112	13956	13712	13556	14035	13635	60	4160	500	9700	10	1	11568163	1593	-24.68	0.80	12	0.03	-558.00	17245.00	23900	20240411	-42.38	13420	20250213	2.61	16240	-15.21	20250220	13420	2.61	20250213	23900	-42.38	20240411	13420	2.61	20250213	1.40	Y	089600	500	59 억	607741	N	N	2449	N	N
129	20250409	090650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13890	20	2	0.14	1958200	141	0.58	13880	13990	13880	18030	9710	13870	13887.94	5.25	-97	14356	14112	13956	13712	13556	14035	13635	60	4160	500	9700	10	1	11568163	1607	-24.89	0.81	12	0.00	-558.00	17245.00	23900	20240411	-41.88	13420	20250213	3.50	16240	-14.47	20250220	13420	3.50	20250213	23900	-41.88	20240411	13420	3.50	20250213	1.40	Y	089600	500	59 억	607741	N	N	2449	N	N
130	20250408	160639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13870	-70	5	-0.50	338458530	24232	100.19	14000	14200	13800	18120	9760	13940	13967.43	5.35	-9622	14586	14262	14006	13682	13426	14135	13555	60	4180	500	9750	10	1	11568163	1605	-24.86	0.80	12	0.21	-558.00	17245.00	23900	20240411	-41.97	13420	20250213	3.35	16240	-14.59	20250220	13420	3.35	20250213	23900	-41.97	20240411	13420	3.35	20250213	1.47	Y	089600	500	59 억	618671	N	N	2448	N	N
131	20250408	150643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-40	5	-0.29	316579350	22651	93.66	14000	14200	13850	18120	9760	13940	13976.40	5.35	-9554	14586	14262	14006	13682	13426	14135	13555	60	4180	500	9750	10	1	11568163	1608	-24.91	0.81	12	0.20	-558.00	17245.00	23900	20240411	-41.84	13420	20250213	3.58	16240	-14.41	20250220	13420	3.58	20250213	23900	-41.84	20240411	13420	3.58	20250213	1.47	Y	089600	500	59 억	618671	N	N	106	N	N
132	20250408	140641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13880	-60	5	-0.43	309551850	22145	91.57	14000	14200	13850	18120	9760	13940	13978.41	5.35	-9496	14586	14262	14006	13682	13426	14135	13555	60	4180	500	9750	10	1	11568163	1606	-24.87	0.80	12	0.19	-558.00	17245.00	23900	20240411	-41.92	13420	20250213	3.43	16240	-14.53	20250220	13420	3.43	20250213	23900	-41.92	20240411	13420	3.43	20250213	1.47	Y	089600	500	59 억	618671	N	N	106	N	N
133	20250408	130640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13970	30	2	0.22	269455720	19258	79.63	14000	14200	13900	18120	9760	13940	13991.88	5.35	-9546	14586	14262	14006	13682	13426	14135	13555	60	4180	500	9750	10	1	11568163	1616	-25.04	0.81	12	0.17	-558.00	17245.00	23900	20240411	-41.55	13420	20250213	4.10	16240	-13.98	20250220	13420	4.10	20250213	23900	-41.55	20240411	13420	4.10	20250213	1.47	Y	089600	500	59 억	618671	N	N	106	N	N
134	20250408	120642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14030	90	2	0.65	216032080	15442	63.85	14000	14200	13900	18120	9760	13940	13989.90	5.35	-6899	14586	14262	14006	13682	13426	14135	13555	60	4180	500	9750	10	1	11568163	1623	-25.14	0.81	12	0.13	-558.00	17245.00	23900	20240411	-41.30	13420	20250213	4.55	16240	-13.61	20250220	13420	4.55	20250213	23900	-41.30	20240411	13420	4.55	20250213	1.47	Y	089600	500	59 억	618671	N	N	106	N	N
135	20250408	110641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13960	20	2	0.14	184740790	13207	54.61	14000	14200	13900	18120	9760	13940	13988.10	5.35	-5424	14586	14262	14006	13682	13426	14135	13555	60	4180	500	9750	10	1	11568163	1615	-25.02	0.81	12	0.11	-558.00	17245.00	23900	20240411	-41.59	13420	20250213	4.02	16240	-14.04	20250220	13420	4.02	20250213	23900	-41.59	20240411	13420	4.02	20250213	1.47	Y	089600	500	59 억	618671	N	N	106	N	N
136	20250408	100642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13950	10	2	0.07	154003340	11003	45.50	14000	14200	13900	18120	9760	13940	13996.49	5.35	-4393	14586	14262	14006	13682	13426	14135	13555	60	4180	500	9750	10	1	11568163	1614	-25.00	0.81	12	0.10	-558.00	17245.00	23900	20240411	-41.63	13420	20250213	3.95	16240	-14.10	20250220	13420	3.95	20250213	23900	-41.63	20240411	13420	3.95	20250213	1.47	Y	089600	500	59 억	618671	N	N	106	N	N
137	20250408	090644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14060	120	2	0.86	69165750	4926	20.37	14000	14200	14000	18120	9760	13940	14040.96	5.35	980	14586	14262	14006	13682	13426	14135	13555	60	4180	500	9750	10	1	11568163	1626	-25.20	0.82	12	0.04	-558.00	17245.00	23900	20240411	-41.17	13420	20250213	4.77	16240	-13.42	20250220	13420	4.77	20250213	23900	-41.17	20240411	13420	4.77	20250213	1.47	Y	089600	500	59 억	618671	N	N	106	N	N
138	20250407	160634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13940	-610	5	-4.19	338688805	24183	70.96	14120	14330	13750	18910	10190	14550	14005.29	5.24	2539	15230	14890	14220	13880	13210	15060	14050	60	4360	500	10180	10	1	11568163	1613	-24.98	0.81	12	0.21	-558.00	17245.00	23900	20240411	-41.67	13420	20250213	3.87	16240	-14.16	20250220	13420	3.87	20250213	23900	-41.67	20240411	13420	3.87	20250213	1.49	Y	089600	500	59 억	606381	N	N	106	N	N
139	20250407	150639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13840	-710	5	-4.88	325862685	23257	68.25	14120	14330	13750	18910	10190	14550	14011.38	5.24	3203	15230	14890	14220	13880	13210	15060	14050	60	4360	500	10180	10	1	11568163	1601	-24.80	0.80	12	0.20	-558.00	17245.00	23900	20240411	-42.09	13420	20250213	3.13	16240	-14.78	20250220	13420	3.13	20250213	23900	-42.09	20240411	13420	3.13	20250213	1.49	Y	089600	500	59 억	606381	N	N	59	N	N
140	20250407	140636	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13790	-760	5	-5.22	287241675	20459	60.04	14120	14330	13750	18910	10190	14550	14039.87	5.24	2640	15230	14890	14220	13880	13210	15060	14050	60	4360	500	10180	10	1	11568163	1595	-24.71	0.80	12	0.18	-558.00	17245.00	23900	20240411	-42.30	13420	20250213	2.76	16240	-15.09	20250220	13420	2.76	20250213	23900	-42.30	20240411	13420	2.76	20250213	1.49	Y	089600	500	59 억	606381	N	N	59	N	N
141	20250407	130635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14190	-360	5	-2.47	211749695	15022	44.08	14120	14330	13750	18910	10190	14550	14095.97	5.24	4515	15230	14890	14220	13880	13210	15060	14050	60	4360	500	10180	10	1	11568163	1642	-25.43	0.82	12	0.13	-558.00	17245.00	23900	20240411	-40.63	13420	20250213	5.74	16240	-12.62	20250220	13420	5.74	20250213	23900	-40.63	20240411	13420	5.74	20250213	1.49	Y	089600	500	59 억	606381	N	N	59	N	N
142	20250407	120636	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	-350	5	-2.41	200037465	14196	41.66	14120	14330	13750	18910	10190	14550	14091.11	5.24	4670	15230	14890	14220	13880	13210	15060	14050	60	4360	500	10180	10	1	11568163	1643	-25.45	0.82	12	0.12	-558.00	17245.00	23900	20240411	-40.59	13420	20250213	5.81	16240	-12.56	20250220	13420	5.81	20250213	23900	-40.59	20240411	13420	5.81	20250213	1.49	Y	089600	500	59 억	606381	N	N	59	N	N
143	20250407	110637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	-270	5	-1.86	180440435	12817	37.61	14120	14330	13750	18910	10190	14550	14078.21	5.24	4681	15230	14890	14220	13880	13210	15060	14050	60	4360	500	10180	10	1	11568163	1652	-25.59	0.83	12	0.11	-558.00	17245.00	23900	20240411	-40.25	13420	20250213	6.41	16240	-12.07	20250220	13420	6.41	20250213	23900	-40.25	20240411	13420	6.41	20250213	1.49	Y	089600	500	59 억	606381	N	N	59	N	N
144	20250407	100636	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14070	-480	5	-3.30	104416895	7481	21.95	14120	14180	13750	18910	10190	14550	13957.61	5.24	2649	15230	14890	14220	13880	13210	15060	14050	60	4360	500	10180	10	1	11568163	1628	-25.22	0.82	12	0.06	-558.00	17245.00	23900	20240411	-41.13	13420	20250213	4.84	16240	-13.36	20250220	13420	4.84	20250213	23900	-41.13	20240411	13420	4.84	20250213	1.49	Y	089600	500	59 억	606381	N	N	59	N	N
145	20250407	090637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14000	-550	5	-3.78	29125270	2077	6.09	14120	14180	13750	18910	10190	14550	14022.76	5.24	586	15230	14890	14220	13880	13210	15060	14050	60	4360	500	10180	10	1	11568163	1620	-25.09	0.81	12	0.02	-558.00	17245.00	23900	20240411	-41.42	13420	20250213	4.32	16240	-13.79	20250220	13420	4.32	20250213	23900	-41.42	20240411	13420	4.32	20250213	1.49	Y	089600	500	59 억	606381	N	N	59	N	N
146	20250404	160634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	140	2	0.97	491146360	34078	138.49	14400	14560	13550	18730	10090	14410	14412.42	5.26	10280	14770	14590	14320	14140	13870	14680	14230	60	4320	500	10080	10	1	11568163	1683	-26.08	0.84	12	0.29	-558.00	17245.00	23900	20240411	-39.12	13420	20250213	8.42	16240	-10.41	20250220	13420	8.42	20250213	23900	-39.12	20240411	13420	8.42	20250213	1.50	Y	089600	500	59 억	608210	N	N	59	N	N
147	20250404	150640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14540	130	2	0.90	470990300	32690	132.85	14400	14560	13550	18730	10090	14410	14407.78	5.26	9897	14770	14590	14320	14140	13870	14680	14230	60	4320	500	10080	10	1	11568163	1682	-26.06	0.84	12	0.28	-558.00	17245.00	23900	20240411	-39.16	13420	20250213	8.35	16240	-10.47	20250220	13420	8.35	20250213	23900	-39.16	20240411	13420	8.35	20250213	1.50	Y	089600	500	59 억	608210	N	N	24	N	N
148	20250404	140642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	0	3	0.00	361508910	25121	102.09	14400	14520	13550	18730	10090	14410	14390.71	5.26	7393	14770	14590	14320	14140	13870	14680	14230	60	4320	500	10080	10	1	11568163	1667	-25.82	0.84	12	0.22	-558.00	17245.00	23900	20240411	-39.71	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.50	Y	089600	500	59 억	608210	N	N	24	N	N
149	20250404	130641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	70	2	0.49	310057810	21560	87.62	14400	14520	13550	18730	10090	14410	14381.16	5.26	7047	14770	14590	14320	14140	13870	14680	14230	60	4320	500	10080	10	1	11568163	1675	-25.95	0.84	12	0.19	-558.00	17245.00	23900	20240411	-39.41	13420	20250213	7.90	16240	-10.84	20250220	13420	7.90	20250213	23900	-39.41	20240411	13420	7.90	20250213	1.50	Y	089600	500	59 억	608210	N	N	24	N	N
150	20250404	120635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	0	3	0.00	269715110	18759	76.24	14400	14520	13550	18730	10090	14410	14377.90	5.26	6225	14770	14590	14320	14140	13870	14680	14230	60	4320	500	10080	10	1	11568163	1667	-25.82	0.84	12	0.16	-558.00	17245.00	23900	20240411	-39.71	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.50	Y	089600	500	59 억	608210	N	N	24	N	N
151	20250404	110639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14380	-30	5	-0.21	160327390	11192	45.48	14400	14480	13550	18730	10090	14410	14325.18	5.26	4370	14770	14590	14320	14140	13870	14680	14230	60	4320	500	10080	10	1	11568163	1664	-25.77	0.83	12	0.10	-558.00	17245.00	23900	20240411	-39.83	13420	20250213	7.15	16240	-11.45	20250220	13420	7.15	20250213	23900	-39.83	20240411	13420	7.15	20250213	1.50	Y	089600	500	59 억	608210	N	N	24	N	N
152	20250404	100639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	10	2	0.07	105191090	7372	29.96	14400	14470	13550	18730	10090	14410	14269.00	5.26	2948	14770	14590	14320	14140	13870	14680	14230	60	4320	500	10080	10	1	11568163	1668	-25.84	0.84	12	0.06	-558.00	17245.00	23900	20240411	-39.67	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.50	Y	089600	500	59 억	608210	N	N	24	N	N
153	20250404	090641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	-130	5	-0.90	31122860	2223	9.03	14400	14400	13550	18730	10090	14410	14000.39	5.26	336	14770	14590	14320	14140	13870	14680	14230	60	4320	500	10080	10	1	11568163	1652	-25.59	0.83	12	0.02	-558.00	17245.00	23900	20240411	-40.25	13420	20250213	6.41	16240	-12.07	20250220	13420	6.41	20250213	23900	-40.25	20240411	13420	6.41	20250213	1.50	Y	089600	500	59 억	608210	N	N	24	N	N
154	20250403	160628	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	90	2	0.63	353319710	24576	148.42	14210	14500	14050	18610	10030	14320	14376.55	5.25	4669	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1667	-25.82	0.84	12	0.21	-558.00	17245.00	23900	20240411	-39.71	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.53	Y	089600	500	59 억	606946	N	N	24	N	N
155	20250403	150633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	90	2	0.63	346693650	24116	145.65	14210	14500	14050	18610	10030	14320	14376.08	5.25	4487	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1667	-25.82	0.84	12	0.21	-558.00	17245.00	23900	20240411	-39.71	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
156	20250403	140633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	100	2	0.70	314417380	21873	132.10	14210	14500	14050	18610	10030	14320	14374.68	5.25	4083	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1668	-25.84	0.84	12	0.19	-558.00	17245.00	23900	20240411	-39.67	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
157	20250403	130632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	130	2	0.91	274507370	19100	115.35	14210	14500	14050	18610	10030	14320	14372.11	5.25	3955	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1672	-25.90	0.84	12	0.17	-558.00	17245.00	23900	20240411	-39.54	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	23900	-39.54	20240411	13420	7.68	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
158	20250403	120631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	100	2	0.70	247496590	17226	104.03	14210	14500	14050	18610	10030	14320	14367.62	5.25	3386	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1668	-25.84	0.84	12	0.15	-558.00	17245.00	23900	20240411	-39.67	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
159	20250403	110634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14470	150	2	1.05	183871810	12822	77.44	14210	14500	14050	18610	10030	14320	14340.34	5.25	4674	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1674	-25.93	0.84	12	0.11	-558.00	17245.00	23900	20240411	-39.46	13420	20250213	7.82	16240	-10.90	20250220	13420	7.82	20250213	23900	-39.46	20240411	13420	7.82	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
160	20250403	100634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14470	150	2	1.05	98430980	6911	41.74	14210	14500	14050	18610	10030	14320	14242.65	5.25	3344	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1674	-25.93	0.84	12	0.06	-558.00	17245.00	23900	20240411	-39.46	13420	20250213	7.82	16240	-10.90	20250220	13420	7.82	20250213	23900	-39.46	20240411	13420	7.82	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
161	20250403	090635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	-80	5	-0.56	3099310	218	1.32	14210	14410	14160	18610	10030	14320	14217.02	5.25	129	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1647	-25.52	0.83	12	0.00	-558.00	17245.00	23900	20240411	-40.42	13420	20250213	6.11	16240	-12.32	20250220	13420	6.11	20250213	23900	-40.42	20240411	13420	6.11	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
162	20250402	160620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14320	130	2	0.92	236604650	16557	120.40	14290	14400	14110	18440	9940	14190	14290.31	5.20	4361	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1657	-25.66	0.83	12	0.14	-558.00	17245.00	23900	20240411	-40.08	13420	20250213	6.71	16240	-11.82	20250220	13420	6.71	20250213	23900	-40.08	20240411	13420	6.71	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
163	20250402	150620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14320	130	2	0.92	233656280	16351	118.90	14290	14400	14110	18440	9940	14190	14290.03	5.20	4354	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1657	-25.66	0.83	12	0.14	-558.00	17245.00	23900	20240411	-40.08	13420	20250213	6.71	16240	-11.82	20250220	13420	6.71	20250213	23900	-40.08	20240411	13420	6.71	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
164	20250402	140621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14270	80	2	0.56	185777320	12996	94.50	14290	14400	14110	18440	9940	14190	14294.96	5.20	3215	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1651	-25.57	0.83	12	0.11	-558.00	17245.00	23900	20240411	-40.29	13420	20250213	6.33	16240	-12.13	20250220	13420	6.33	20250213	23900	-40.29	20240411	13420	6.33	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
165	20250402	130623	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14340	150	2	1.06	134773130	9426	68.54	14290	14400	14110	18440	9940	14190	14298.02	5.20	3343	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1659	-25.70	0.83	12	0.08	-558.00	17245.00	23900	20240411	-40.00	13420	20250213	6.86	16240	-11.70	20250220	13420	6.86	20250213	23900	-40.00	20240411	13420	6.86	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
166	20250402	120622	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14320	130	2	0.92	118969350	8322	60.51	14290	14400	14110	18440	9940	14190	14295.76	5.20	3185	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1657	-25.66	0.83	12	0.07	-558.00	17245.00	23900	20240411	-40.08	13420	20250213	6.71	16240	-11.82	20250220	13420	6.71	20250213	23900	-40.08	20240411	13420	6.71	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
167	20250402	110620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14330	140	2	0.99	79827680	5594	40.68	14290	14380	14110	18440	9940	14190	14270.23	5.20	2313	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1658	-25.68	0.83	12	0.05	-558.00	17245.00	23900	20240411	-40.04	13420	20250213	6.78	16240	-11.76	20250220	13420	6.78	20250213	23900	-40.04	20240411	13420	6.78	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
168	20250402	100620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14340	150	2	1.06	46252170	3248	23.62	14290	14380	14110	18440	9940	14190	14240.20	5.20	1235	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1659	-25.70	0.83	12	0.03	-558.00	17245.00	23900	20240411	-40.00	13420	20250213	6.86	16240	-11.70	20250220	13420	6.86	20250213	23900	-40.00	20240411	13420	6.86	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
169	20250402	090626	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	90	2	0.63	457270	32	0.23	14290	14290	14280	18440	9940	14190	14289.69	5.20	2	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1652	-25.59	0.83	12	0.00	-558.00	17245.00	23900	20240411	-40.25	13420	20250213	6.41	16240	-12.07	20250220	13420	6.41	20250213	23900	-40.25	20240411	13420	6.41	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
170	20250401	160626	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14190	490	2	3.58	193105570	13662	91.10	13840	14280	13840	17810	9590	13700	14134.40	5.14	5518	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1642	-25.43	0.82	12	0.12	-558.00	17245.00	23900	20240411	-40.63	13420	20250213	5.74	16240	-12.62	20250220	13420	5.74	20250213	23900	-40.63	20240411	13420	5.74	20250213	1.57	Y	089600	500	59 억	595015	N	N	2	N	N
171	20250401	150624	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14210	510	2	3.72	188819460	13360	89.08	13840	14280	13840	17810	9590	13700	14133.19	5.14	5499	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1644	-25.47	0.82	12	0.12	-558.00	17245.00	23900	20240411	-40.54	13420	20250213	5.89	16240	-12.50	20250220	13420	5.89	20250213	23900	-40.54	20240411	13420	5.89	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
172	20250401	140625	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	540	2	3.94	176735100	12511	83.42	13840	14280	13840	17810	9590	13700	14126.38	5.14	5364	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1647	-25.52	0.83	12	0.11	-558.00	17245.00	23900	20240411	-40.42	13420	20250213	6.11	16240	-12.32	20250220	13420	6.11	20250213	23900	-40.42	20240411	13420	6.11	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
173	20250401	130625	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	500	2	3.65	163092700	11551	77.02	13840	14280	13840	17810	9590	13700	14119.36	5.14	5134	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1643	-25.45	0.82	12	0.10	-558.00	17245.00	23900	20240411	-40.59	13420	20250213	5.81	16240	-12.56	20250220	13420	5.81	20250213	23900	-40.59	20240411	13420	5.81	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
174	20250401	120626	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	520	2	3.80	147852710	10478	69.87	13840	14280	13840	17810	9590	13700	14110.78	5.14	4647	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1645	-25.48	0.82	12	0.09	-558.00	17245.00	23900	20240411	-40.50	13420	20250213	5.96	16240	-12.44	20250220	13420	5.96	20250213	23900	-40.50	20240411	13420	5.96	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
175	20250401	110615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	540	2	3.94	120509020	8558	57.06	13840	14240	13840	17810	9590	13700	14081.45	5.14	4007	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1647	-25.52	0.83	12	0.07	-558.00	17245.00	23900	20240411	-40.42	13420	20250213	6.11	16240	-12.32	20250220	13420	6.11	20250213	23900	-40.42	20240411	13420	6.11	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
176	20250401	100616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14060	360	2	2.63	72457190	5156	34.38	13840	14130	13840	17810	9590	13700	14052.98	5.14	1583	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1626	-25.20	0.82	12	0.04	-558.00	17245.00	23900	20240411	-41.17	13420	20250213	4.77	16240	-13.42	20250220	13420	4.77	20250213	23900	-41.17	20240411	13420	4.77	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
177	20250401	090618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14040	340	2	2.48	1744360	125	0.83	13840	14070	13840	17810	9590	13700	13954.88	5.14	-48	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1624	-25.16	0.81	12	0.00	-558.00	17245.00	23900	20240411	-41.26	13420	20250213	4.62	16240	-13.55	20250220	13420	4.62	20250213	23900	-41.26	20240411	13420	4.62	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History