KissMeData/215380/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

74 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1504	-33	5	-2.15	43229937	28662	57.61	1537	1537	1498	1998	1076	1537	1508.27	8.77	-437	1573	1555	1541	1523	1509	1564	1532	84	461	500	920	1	1	16829576	253	107.43	0.81	12	0.17	14.00	1865.00	4300	20240821	-65.02	1100	20240624	36.73	2180	-31.01	20250109	1350	11.41	20250409	4300	-65.02	20240821	1100	36.73	20240624	Y	215380	500	84 억	1475808	N	N	675	N	N
3	20250430	150957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1511	-26	5	-1.69	37960959	25160	50.57	1537	1537	1498	1998	1076	1537	1508.78	8.77	116	1573	1555	1541	1523	1509	1564	1532	84	461	500	920	1	1	16829576	254	107.93	0.81	12	0.15	14.00	1865.00	4300	20240821	-64.86	1100	20240624	37.36	2180	-30.69	20250109	1350	11.93	20250409	4300	-64.86	20240821	1100	37.36	20240624	Y	215380	500	84 억	1475808	N	N	1559	N	N
4	20250430	140959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1511	-26	5	-1.69	25902418	17165	34.50	1537	1537	1498	1998	1076	1537	1509.03	8.77	407	1573	1555	1541	1523	1509	1564	1532	84	461	500	920	1	1	16829576	254	107.93	0.81	12	0.10	14.00	1865.00	4300	20240821	-64.86	1100	20240624	37.36	2180	-30.69	20250109	1350	11.93	20250409	4300	-64.86	20240821	1100	37.36	20240624	Y	215380	500	84 억	1475808	N	N	1559	N	N
5	20250430	130956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1510	-27	5	-1.76	25367306	16811	33.79	1537	1537	1498	1998	1076	1537	1508.97	8.77	511	1573	1555	1541	1523	1509	1564	1532	84	461	500	920	1	1	16829576	254	107.86	0.81	12	0.10	14.00	1865.00	4300	20240821	-64.88	1100	20240624	37.27	2180	-30.73	20250109	1350	11.85	20250409	4300	-64.88	20240821	1100	37.27	20240624	Y	215380	500	84 억	1475808	N	N	1559	N	N
6	20250430	121000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1509	-28	5	-1.82	24817336	16447	33.06	1537	1537	1498	1998	1076	1537	1508.93	8.77	716	1573	1555	1541	1523	1509	1564	1532	84	461	500	920	1	1	16829576	254	107.79	0.81	12	0.10	14.00	1865.00	4300	20240821	-64.91	1100	20240624	37.18	2180	-30.78	20250109	1350	11.78	20250409	4300	-64.91	20240821	1100	37.18	20240624	Y	215380	500	84 억	1475808	N	N	1559	N	N
7	20250430	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1513	-24	5	-1.56	22638121	15001	30.15	1537	1537	1498	1998	1076	1537	1509.11	8.77	753	1573	1555	1541	1523	1509	1564	1532	84	461	500	920	1	1	16829576	255	108.07	0.81	12	0.09	14.00	1865.00	4300	20240821	-64.81	1100	20240624	37.55	2180	-30.60	20250109	1350	12.07	20250409	4300	-64.81	20240821	1100	37.55	20240624	Y	215380	500	84 억	1475808	N	N	1559	N	N
8	20250430	101000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1508	-29	5	-1.89	13315063	8816	17.72	1537	1537	1498	1998	1076	1537	1510.33	8.77	-1282	1573	1555	1541	1523	1509	1564	1532	84	461	500	920	1	1	16829576	254	107.71	0.81	12	0.05	14.00	1865.00	4300	20240821	-64.93	1100	20240624	37.09	2180	-30.83	20250109	1350	11.70	20250409	4300	-64.93	20240821	1100	37.09	20240624	Y	215380	500	84 억	1475808	N	N	1559	N	N
9	20250430	091001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1516	-21	5	-1.37	1821536	1192	2.40	1537	1537	1516	1998	1076	1537	1528.13	8.77	-166	1573	1555	1541	1523	1509	1564	1532	84	461	500	920	1	1	16829576	255	108.29	0.81	12	0.01	14.00	1865.00	4300	20240821	-64.74	1100	20240624	37.82	2180	-30.46	20250109	1350	12.30	20250409	4300	-64.74	20240821	1100	37.82	20240624	Y	215380	500	84 억	1475808	N	N	1559	N	N
10	20250429	160949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1537	10	2	0.65	76469288	49746	184.00	1527	1559	1527	1985	1069	1527	1537.19	8.82	-180	1575	1550	1535	1510	1495	1543	1503	84	458	500	910	1	1	16829576	259	109.79	0.82	12	0.30	14.00	1865.00	4300	20240821	-64.26	1100	20240624	39.73	2180	-29.50	20250109	1350	13.85	20250409	4300	-64.26	20240821	1100	39.73	20240624	Y	215380	500	84 억	1483593	N	N	1559	N	N
11	20250429	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1539	12	2	0.79	73062551	47525	175.78	1527	1559	1527	1985	1069	1527	1537.35	8.82	1951	1575	1550	1535	1510	1495	1543	1503	84	458	500	910	1	1	16829576	259	109.93	0.83	12	0.28	14.00	1865.00	4300	20240821	-64.21	1100	20240624	39.91	2180	-29.40	20250109	1350	14.00	20250409	4300	-64.21	20240821	1100	39.91	20240624	Y	215380	500	84 억	1483593	N	N	2330	N	N
12	20250429	140955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1549	22	2	1.44	43899484	28585	105.73	1527	1559	1527	1985	1069	1527	1535.75	8.82	3490	1575	1550	1535	1510	1495	1543	1503	84	458	500	910	1	1	16829576	261	110.64	0.83	12	0.17	14.00	1865.00	4300	20240821	-63.98	1100	20240624	40.82	2180	-28.94	20250109	1350	14.74	20250409	4300	-63.98	20240821	1100	40.82	20240624	Y	215380	500	84 억	1483593	N	N	2330	N	N
13	20250429	130953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1530	3	2	0.20	35994343	23422	86.63	1527	1559	1527	1985	1069	1527	1536.77	8.82	5259	1575	1550	1535	1510	1495	1543	1503	84	458	500	910	1	1	16829576	257	109.29	0.82	12	0.14	14.00	1865.00	4300	20240821	-64.42	1100	20240624	39.09	2180	-29.82	20250109	1350	13.33	20250409	4300	-64.42	20240821	1100	39.09	20240624	Y	215380	500	84 억	1483593	N	N	2330	N	N
14	20250429	120956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1537	10	2	0.65	31386683	20413	75.50	1527	1559	1527	1985	1069	1527	1537.58	8.82	5916	1575	1550	1535	1510	1495	1543	1503	84	458	500	910	1	1	16829576	259	109.79	0.82	12	0.12	14.00	1865.00	4300	20240821	-64.26	1100	20240624	39.73	2180	-29.50	20250109	1350	13.85	20250409	4300	-64.26	20240821	1100	39.73	20240624	Y	215380	500	84 억	1483593	N	N	2330	N	N
15	20250429	110954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1530	3	2	0.20	30174875	19623	72.58	1527	1559	1527	1985	1069	1527	1537.73	8.82	5659	1575	1550	1535	1510	1495	1543	1503	84	458	500	910	1	1	16829576	257	109.29	0.82	12	0.12	14.00	1865.00	4300	20240821	-64.42	1100	20240624	39.09	2180	-29.82	20250109	1350	13.33	20250409	4300	-64.42	20240821	1100	39.09	20240624	Y	215380	500	84 억	1483593	N	N	2330	N	N
16	20250429	100956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1546	19	2	1.24	13060245	8476	31.35	1527	1559	1527	1985	1069	1527	1540.85	8.82	-741	1575	1550	1535	1510	1495	1543	1503	84	458	500	910	1	1	16829576	260	110.43	0.83	12	0.05	14.00	1865.00	4300	20240821	-64.05	1100	20240624	40.55	2180	-29.08	20250109	1350	14.52	20250409	4300	-64.05	20240821	1100	40.55	20240624	Y	215380	500	84 억	1483593	N	N	2330	N	N
17	20250429	090958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1539	12	2	0.79	3201863	2084	7.71	1527	1559	1527	1985	1069	1527	1536.40	8.82	93	1575	1550	1535	1510	1495	1543	1503	84	458	500	910	1	1	16829576	259	109.93	0.83	12	0.01	14.00	1865.00	4300	20240821	-64.21	1100	20240624	39.91	2180	-29.40	20250109	1350	14.00	20250409	4300	-64.21	20240821	1100	39.91	20240624	Y	215380	500	84 억	1483593	N	N	2330	N	N
18	20250428	160948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1527	-24	5	-1.55	41326007	27006	179.35	1551	1560	1520	2015	1086	1551	1530.25	8.86	-1046	1567	1558	1546	1537	1525	1561	1540	84	464	500	930	1	1	16829576	257	109.07	0.82	12	0.16	14.00	1865.00	4300	20240821	-64.49	1100	20240624	38.82	2180	-29.95	20250109	1350	13.11	20250409	4300	-64.49	20240821	1100	38.82	20240624	Y	215380	500	84 억	1491821	N	N	2330	N	N
19	20250428	150952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1527	-24	5	-1.55	38420646	25103	166.71	1551	1560	1520	2015	1086	1551	1530.52	8.86	60	1567	1558	1546	1537	1525	1561	1540	84	464	500	930	1	1	16829576	257	109.07	0.82	12	0.15	14.00	1865.00	4300	20240821	-64.49	1100	20240624	38.82	2180	-29.95	20250109	1350	13.11	20250409	4300	-64.49	20240821	1100	38.82	20240624	Y	215380	500	84 억	1491821	N	N	413	N	N
20	20250428	140952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1530	-21	5	-1.35	30980556	20236	134.39	1551	1560	1520	2015	1086	1551	1530.96	8.86	1197	1567	1558	1546	1537	1525	1561	1540	84	464	500	930	1	1	16829576	257	109.29	0.82	12	0.12	14.00	1865.00	4300	20240821	-64.42	1100	20240624	39.09	2180	-29.82	20250109	1350	13.33	20250409	4300	-64.42	20240821	1100	39.09	20240624	Y	215380	500	84 억	1491821	N	N	413	N	N
21	20250428	130952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1531	-20	5	-1.29	26960835	17611	116.95	1551	1560	1520	2015	1086	1551	1530.91	8.86	2117	1567	1558	1546	1537	1525	1561	1540	84	464	500	930	1	1	16829576	258	109.36	0.82	12	0.10	14.00	1865.00	4300	20240821	-64.40	1100	20240624	39.18	2180	-29.77	20250109	1350	13.41	20250409	4300	-64.40	20240821	1100	39.18	20240624	Y	215380	500	84 억	1491821	N	N	413	N	N
22	20250428	120949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1534	-17	5	-1.10	24353158	15911	105.66	1551	1560	1520	2015	1086	1551	1530.59	8.86	2084	1567	1558	1546	1537	1525	1561	1540	84	464	500	930	1	1	16829576	258	109.57	0.82	12	0.09	14.00	1865.00	4300	20240821	-64.33	1100	20240624	39.45	2180	-29.63	20250109	1350	13.63	20250409	4300	-64.33	20240821	1100	39.45	20240624	Y	215380	500	84 억	1491821	N	N	413	N	N
23	20250428	110950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1530	-21	5	-1.35	21812594	14252	94.65	1551	1560	1520	2015	1086	1551	1530.49	8.86	2068	1567	1558	1546	1537	1525	1561	1540	84	464	500	930	1	1	16829576	257	109.29	0.82	12	0.08	14.00	1865.00	4300	20240821	-64.42	1100	20240624	39.09	2180	-29.82	20250109	1350	13.33	20250409	4300	-64.42	20240821	1100	39.09	20240624	Y	215380	500	84 억	1491821	N	N	413	N	N
24	20250428	100947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1541	-10	5	-0.64	16084895	10506	69.77	1551	1560	1520	2015	1086	1551	1531.02	8.86	3373	1567	1558	1546	1537	1525	1561	1540	84	464	500	930	1	1	16829576	259	110.07	0.83	12	0.06	14.00	1865.00	4300	20240821	-64.16	1100	20240624	40.09	2180	-29.31	20250109	1350	14.15	20250409	4300	-64.16	20240821	1100	40.09	20240624	Y	215380	500	84 억	1491821	N	N	413	N	N
25	20250428	090951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1538	-13	5	-0.84	557238	359	2.38	1551	1560	1536	2015	1086	1551	1552.19	8.86	-105	1567	1558	1546	1537	1525	1561	1540	84	464	500	930	1	1	16829576	259	109.86	0.82	12	0.00	14.00	1865.00	4300	20240821	-64.23	1100	20240624	39.82	2180	-29.45	20250109	1350	13.93	20250409	4300	-64.23	20240821	1100	39.82	20240624	Y	215380	500	84 억	1491821	N	N	413	N	N
26	20250425	160945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1551	0	3	0.00	23207871	15038	97.67	1551	1555	1534	2015	1086	1551	1543.28	8.97	897	1577	1563	1542	1528	1507	1571	1536	84	464	500	930	1	1	16829576	261	110.79	0.83	12	0.09	14.00	1865.00	4300	20240821	-63.93	1100	20240624	41.00	2180	-28.85	20250109	1350	14.89	20250409	4300	-63.93	20240821	1100	41.00	20240624	Y	215380	500	84 억	1509927	N	N	413	N	N
27	20250425	150952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1551	0	3	0.00	22528086	14598	94.81	1551	1555	1534	2015	1086	1551	1543.23	8.97	1001	1577	1563	1542	1528	1507	1571	1536	84	464	500	930	1	1	16829576	261	110.79	0.83	12	0.09	14.00	1865.00	4300	20240821	-63.93	1100	20240624	41.00	2180	-28.85	20250109	1350	14.89	20250409	4300	-63.93	20240821	1100	41.00	20240624	Y	215380	500	84 억	1509927	N	N	67	N	N
28	20250425	140951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1542	-9	5	-0.58	21350636	13835	89.86	1551	1555	1534	2015	1086	1551	1543.23	8.97	1039	1577	1563	1542	1528	1507	1571	1536	84	464	500	930	1	1	16829576	260	110.14	0.83	12	0.08	14.00	1865.00	4300	20240821	-64.14	1100	20240624	40.18	2180	-29.27	20250109	1350	14.22	20250409	4300	-64.14	20240821	1100	40.18	20240624	Y	215380	500	84 억	1509927	N	N	67	N	N
29	20250425	130953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1550	-1	5	-0.06	19984366	12949	84.10	1551	1555	1534	2015	1086	1551	1543.31	8.97	1037	1577	1563	1542	1528	1507	1571	1536	84	464	500	930	1	1	16829576	261	110.71	0.83	12	0.08	14.00	1865.00	4300	20240821	-63.95	1100	20240624	40.91	2180	-28.90	20250109	1350	14.81	20250409	4300	-63.95	20240821	1100	40.91	20240624	Y	215380	500	84 억	1509927	N	N	67	N	N
30	20250425	120950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1548	-3	5	-0.19	16425091	10648	69.16	1551	1555	1534	2015	1086	1551	1542.55	8.97	1238	1577	1563	1542	1528	1507	1571	1536	84	464	500	930	1	1	16829576	261	110.57	0.83	12	0.06	14.00	1865.00	4300	20240821	-64.00	1100	20240624	40.73	2180	-28.99	20250109	1350	14.67	20250409	4300	-64.00	20240821	1100	40.73	20240624	Y	215380	500	84 억	1509927	N	N	67	N	N
31	20250425	110951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1538	-13	5	-0.84	15460209	10021	65.08	1551	1555	1534	2015	1086	1551	1542.78	8.97	1007	1577	1563	1542	1528	1507	1571	1536	84	464	500	930	1	1	16829576	259	109.86	0.82	12	0.06	14.00	1865.00	4300	20240821	-64.23	1100	20240624	39.82	2180	-29.45	20250109	1350	13.93	20250409	4300	-64.23	20240821	1100	39.82	20240624	Y	215380	500	84 억	1509927	N	N	67	N	N
32	20250425	100949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1549	-2	5	-0.13	8598048	5563	36.13	1551	1555	1534	2015	1086	1551	1545.58	8.97	941	1577	1563	1542	1528	1507	1571	1536	84	464	500	930	1	1	16829576	261	110.64	0.83	12	0.03	14.00	1865.00	4300	20240821	-63.98	1100	20240624	40.82	2180	-28.94	20250109	1350	14.74	20250409	4300	-63.98	20240821	1100	40.82	20240624	Y	215380	500	84 억	1509927	N	N	67	N	N
33	20250425	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1534	-17	5	-1.10	5418613	3505	22.76	1551	1555	1534	2015	1086	1551	1545.97	8.97	692	1577	1563	1542	1528	1507	1571	1536	84	464	500	930	1	1	16829576	258	109.57	0.82	12	0.02	14.00	1865.00	4300	20240821	-64.33	1100	20240624	39.45	2180	-29.63	20250109	1350	13.63	20250409	4300	-64.33	20240821	1100	39.45	20240624	Y	215380	500	84 억	1509927	N	N	67	N	N
34	20250424	160936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1551	10	2	0.65	23660968	15367	45.23	1540	1556	1521	2000	1079	1541	1539.73	8.98	1653	1569	1554	1537	1522	1505	1557	1525	84	459	500	920	1	1	16829576	261	110.79	0.83	12	0.09	14.00	1865.00	4300	20240821	-63.93	1100	20240624	41.00	2180	-28.85	20250109	1350	14.89	20250409	4300	-63.93	20240821	1100	41.00	20240624	Y	215380	500	84 억	1511981	N	N	67	N	N
35	20250424	150947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1545	4	2	0.26	20303770	13199	38.85	1540	1556	1521	2000	1079	1541	1538.28	8.98	1759	1569	1554	1537	1522	1505	1557	1525	84	459	500	920	1	1	16829576	260	110.36	0.83	12	0.08	14.00	1865.00	4300	20240821	-64.07	1100	20240624	40.45	2180	-29.13	20250109	1350	14.44	20250409	4300	-64.07	20240821	1100	40.45	20240624	Y	215380	500	84 억	1511981	N	N	381	N	N
36	20250424	140948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1548	7	2	0.45	19033187	12376	36.43	1540	1556	1521	2000	1079	1541	1537.91	8.98	1904	1569	1554	1537	1522	1505	1557	1525	84	459	500	920	1	1	16829576	261	110.57	0.83	12	0.07	14.00	1865.00	4300	20240821	-64.00	1100	20240624	40.73	2180	-28.99	20250109	1350	14.67	20250409	4300	-64.00	20240821	1100	40.73	20240624	Y	215380	500	84 억	1511981	N	N	381	N	N
37	20250424	130946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1551	10	2	0.65	18065256	11750	34.59	1540	1556	1521	2000	1079	1541	1537.47	8.98	2132	1569	1554	1537	1522	1505	1557	1525	84	459	500	920	1	1	16829576	261	110.79	0.83	12	0.07	14.00	1865.00	4300	20240821	-63.93	1100	20240624	41.00	2180	-28.85	20250109	1350	14.89	20250409	4300	-63.93	20240821	1100	41.00	20240624	Y	215380	500	84 억	1511981	N	N	381	N	N
38	20250424	120945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1544	3	2	0.19	16738513	10893	32.06	1540	1556	1521	2000	1079	1541	1536.63	8.98	2587	1569	1554	1537	1522	1505	1557	1525	84	459	500	920	1	1	16829576	260	110.29	0.83	12	0.06	14.00	1865.00	4300	20240821	-64.09	1100	20240624	40.36	2180	-29.17	20250109	1350	14.37	20250409	4300	-64.09	20240821	1100	40.36	20240624	Y	215380	500	84 억	1511981	N	N	381	N	N
39	20250424	110947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1534	-7	5	-0.45	16524109	10754	31.66	1540	1556	1521	2000	1079	1541	1536.55	8.98	2708	1569	1554	1537	1522	1505	1557	1525	84	459	500	920	1	1	16829576	258	109.57	0.82	12	0.06	14.00	1865.00	4300	20240821	-64.33	1100	20240624	39.45	2180	-29.63	20250109	1350	13.63	20250409	4300	-64.33	20240821	1100	39.45	20240624	Y	215380	500	84 억	1511981	N	N	381	N	N
40	20250424	100945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1525	-16	5	-1.04	14035260	9125	26.86	1540	1556	1521	2000	1079	1541	1538.11	8.98	3228	1569	1554	1537	1522	1505	1557	1525	84	459	500	920	1	1	16829576	257	108.93	0.82	12	0.05	14.00	1865.00	4300	20240821	-64.53	1100	20240624	38.64	2180	-30.05	20250109	1350	12.96	20250409	4300	-64.53	20240821	1100	38.64	20240624	Y	215380	500	84 억	1511981	N	N	381	N	N
41	20250424	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1539	-2	5	-0.13	2364681	1539	4.53	1540	1556	1525	2000	1079	1541	1536.50	8.98	251	1569	1554	1537	1522	1505	1557	1525	84	459	500	920	1	1	16829576	259	109.93	0.83	12	0.01	14.00	1865.00	4300	20240821	-64.21	1100	20240624	39.91	2180	-29.40	20250109	1350	14.00	20250409	4300	-64.21	20240821	1100	39.91	20240624	Y	215380	500	84 억	1511981	N	N	381	N	N
42	20250423	160928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1541	24	2	1.58	52398109	33942	28.50	1541	1552	1520	1972	1062	1517	1543.82	8.96	7461	1657	1586	1541	1470	1425	1622	1506	84	455	500	910	1	1	16829576	259	110.07	0.83	12	0.20	14.00	1865.00	4300	20240821	-64.16	1100	20240624	40.09	2180	-29.31	20250109	1350	14.15	20250409	4300	-64.16	20240821	1100	40.09	20240624	Y	215380	500	84 억	1507566	N	N	381	N	N
43	20250423	150945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1547	30	2	1.98	47538815	30793	25.85	1541	1552	1520	1972	1062	1517	1543.82	8.96	7497	1657	1586	1541	1470	1425	1622	1506	84	455	500	910	1	1	16829576	260	110.50	0.83	12	0.18	14.00	1865.00	4300	20240821	-64.02	1100	20240624	40.64	2180	-29.04	20250109	1350	14.59	20250409	4300	-64.02	20240821	1100	40.64	20240624	Y	215380	500	84 억	1507566	N	N	1023	N	N
44	20250423	140944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1551	34	2	2.24	43137790	27953	23.47	1541	1551	1520	1972	1062	1517	1543.23	8.96	6391	1657	1586	1541	1470	1425	1622	1506	84	455	500	910	1	1	16829576	261	110.79	0.83	12	0.17	14.00	1865.00	4300	20240821	-63.93	1100	20240624	41.00	2180	-28.85	20250109	1350	14.89	20250409	4300	-63.93	20240821	1100	41.00	20240624	Y	215380	500	84 억	1507566	N	N	1023	N	N
45	20250423	130942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1550	33	2	2.18	37473851	24300	20.40	1541	1551	1520	1972	1062	1517	1542.13	8.96	5654	1657	1586	1541	1470	1425	1622	1506	84	455	500	910	1	1	16829576	261	110.71	0.83	12	0.14	14.00	1865.00	4300	20240821	-63.95	1100	20240624	40.91	2180	-28.90	20250109	1350	14.81	20250409	4300	-63.95	20240821	1100	40.91	20240624	Y	215380	500	84 억	1507566	N	N	1023	N	N
46	20250423	120946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1540	23	2	1.52	25318601	16438	13.80	1541	1551	1520	1972	1062	1517	1540.25	8.96	5312	1657	1586	1541	1470	1425	1622	1506	84	455	500	910	1	1	16829576	259	110.00	0.83	12	0.10	14.00	1865.00	4300	20240821	-64.19	1100	20240624	40.00	2180	-29.36	20250109	1350	14.07	20250409	4300	-64.19	20240821	1100	40.00	20240624	Y	215380	500	84 억	1507566	N	N	1023	N	N
47	20250423	110946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1540	23	2	1.52	21366673	13867	11.64	1541	1551	1520	1972	1062	1517	1540.83	8.96	5110	1657	1586	1541	1470	1425	1622	1506	84	455	500	910	1	1	16829576	259	110.00	0.83	12	0.08	14.00	1865.00	4300	20240821	-64.19	1100	20240624	40.00	2180	-29.36	20250109	1350	14.07	20250409	4300	-64.19	20240821	1100	40.00	20240624	Y	215380	500	84 억	1507566	N	N	1023	N	N
48	20250423	100948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1540	23	2	1.52	19006700	12334	10.35	1541	1551	1520	1972	1062	1517	1541.00	8.96	4916	1657	1586	1541	1470	1425	1622	1506	84	455	500	910	1	1	16829576	259	110.00	0.83	12	0.07	14.00	1865.00	4300	20240821	-64.19	1100	20240624	40.00	2180	-29.36	20250109	1350	14.07	20250409	4300	-64.19	20240821	1100	40.00	20240624	Y	215380	500	84 억	1507566	N	N	1023	N	N
49	20250423	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1520	3	2	0.20	343349	223	0.19	1541	1541	1520	1972	1062	1517	1539.68	8.96	-53	1657	1586	1541	1470	1425	1622	1506	84	455	500	910	1	1	16829576	256	108.57	0.82	12	0.00	14.00	1865.00	4300	20240821	-64.65	1100	20240624	38.18	2180	-30.28	20250109	1350	12.59	20250409	4300	-64.65	20240821	1100	38.18	20240624	Y	215380	500	84 억	1507566	N	N	1023	N	N
50	20250422	160923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1517	14	2	0.93	181513065	118865	392.88	1503	1612	1496	1953	1053	1503	1527.05	9.00	-2968	1563	1533	1487	1457	1411	1548	1472	84	450	500	900	1	1	16829576	255	108.36	0.81	12	0.71	14.00	1865.00	4300	20240821	-64.72	1100	20240624	37.91	2180	-30.41	20250109	1350	12.37	20250409	4300	-64.72	20240821	1100	37.91	20240624	Y	215380	500	84 억	1514386	N	N	1023	N	N
51	20250422	150940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1525	22	2	1.46	179551813	117573	388.61	1503	1612	1496	1953	1053	1503	1527.15	9.00	-3125	1563	1533	1487	1457	1411	1548	1472	84	450	500	900	1	1	16829576	257	108.93	0.82	12	0.70	14.00	1865.00	4300	20240821	-64.53	1100	20240624	38.64	2180	-30.05	20250109	1350	12.96	20250409	4300	-64.53	20240821	1100	38.64	20240624	Y	215380	500	84 억	1514386	N	N	416	N	N
52	20250422	140940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1512	9	2	0.60	167243829	109473	361.83	1503	1612	1496	1953	1053	1503	1527.72	9.00	-3143	1563	1533	1487	1457	1411	1548	1472	84	450	500	900	1	1	16829576	254	108.00	0.81	12	0.65	14.00	1865.00	4300	20240821	-64.84	1100	20240624	37.45	2180	-30.64	20250109	1350	12.00	20250409	4300	-64.84	20240821	1100	37.45	20240624	Y	215380	500	84 억	1514386	N	N	416	N	N
53	20250422	130937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1515	12	2	0.80	165746110	108482	358.56	1503	1612	1496	1953	1053	1503	1527.87	9.00	-3101	1563	1533	1487	1457	1411	1548	1472	84	450	500	900	1	1	16829576	255	108.21	0.81	12	0.64	14.00	1865.00	4300	20240821	-64.77	1100	20240624	37.73	2180	-30.50	20250109	1350	12.22	20250409	4300	-64.77	20240821	1100	37.73	20240624	Y	215380	500	84 억	1514386	N	N	416	N	N
54	20250422	120940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1509	6	2	0.40	162214969	106147	350.84	1503	1612	1496	1953	1053	1503	1528.21	9.00	-3039	1563	1533	1487	1457	1411	1548	1472	84	450	500	900	1	1	16829576	254	107.79	0.81	12	0.63	14.00	1865.00	4300	20240821	-64.91	1100	20240624	37.18	2180	-30.78	20250109	1350	11.78	20250409	4300	-64.91	20240821	1100	37.18	20240624	Y	215380	500	84 억	1514386	N	N	416	N	N
55	20250422	110938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1514	11	2	0.73	154891645	101307	334.84	1503	1612	1496	1953	1053	1503	1528.93	9.00	-3535	1563	1533	1487	1457	1411	1548	1472	84	450	500	900	1	1	16829576	255	108.14	0.81	12	0.60	14.00	1865.00	4300	20240821	-64.79	1100	20240624	37.64	2180	-30.55	20250109	1350	12.15	20250409	4300	-64.79	20240821	1100	37.64	20240624	Y	215380	500	84 억	1514386	N	N	416	N	N
56	20250422	100939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1502	-1	5	-0.07	115499922	75145	248.37	1503	1612	1496	1953	1053	1503	1537.03	9.00	-5734	1563	1533	1487	1457	1411	1548	1472	84	450	500	900	1	1	16829576	253	107.29	0.81	12	0.45	14.00	1865.00	4300	20240821	-65.07	1100	20240624	36.55	2180	-31.10	20250109	1350	11.26	20250409	4300	-65.07	20240821	1100	36.55	20240624	Y	215380	500	84 억	1514386	N	N	416	N	N
57	20250422	090941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1496	-7	5	-0.47	2051406	1365	4.51	1503	1503	1496	1953	1053	1503	1502.86	9.00	-716	1563	1533	1487	1457	1411	1548	1472	84	450	500	900	1	1	16829576	252	106.86	0.80	12	0.01	14.00	1865.00	4300	20240821	-65.21	1100	20240624	36.00	2180	-31.38	20250109	1350	10.81	20250409	4300	-65.21	20240821	1100	36.00	20240624	Y	215380	500	84 억	1514386	N	N	416	N	N
58	20250421	160919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1503	9	2	0.60	45098921	30255	92.54	1502	1517	1441	1942	1046	1494	1490.63	9.00	3242	1540	1516	1495	1471	1450	1506	1461	84	448	500	890	1	1	16829576	253	107.36	0.81	12	0.18	14.00	1865.00	4300	20240821	-65.05	1100	20240624	36.64	2180	-31.06	20250109	1350	11.33	20250409	4300	-65.05	20240821	1100	36.64	20240624	Y	215380	500	84 억	1514247	N	N	416	N	N
59	20250421	150937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1503	9	2	0.60	43036276	28883	88.34	1502	1517	1441	1942	1046	1494	1490.02	9.00	3384	1540	1516	1495	1471	1450	1506	1461	84	448	500	890	1	1	16829576	253	107.36	0.81	12	0.17	14.00	1865.00	4300	20240821	-65.05	1100	20240624	36.64	2180	-31.06	20250109	1350	11.33	20250409	4300	-65.05	20240821	1100	36.64	20240624	Y	215380	500	84 억	1514247	N	N	238	N	N
60	20250421	140936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1500	6	2	0.40	34690786	23283	71.21	1502	1517	1441	1942	1046	1494	1489.96	9.00	1873	1540	1516	1495	1471	1450	1506	1461	84	448	500	890	1	1	16829576	252	107.14	0.80	12	0.14	14.00	1865.00	4300	20240821	-65.12	1100	20240624	36.36	2180	-31.19	20250109	1350	11.11	20250409	4300	-65.12	20240821	1100	36.36	20240624	Y	215380	500	84 억	1514247	N	N	238	N	N
61	20250421	130935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1496	2	2	0.13	31214837	20957	64.10	1502	1517	1441	1942	1046	1494	1489.47	9.00	1632	1540	1516	1495	1471	1450	1506	1461	84	448	500	890	1	1	16829576	252	106.86	0.80	12	0.12	14.00	1865.00	4300	20240821	-65.21	1100	20240624	36.00	2180	-31.38	20250109	1350	10.81	20250409	4300	-65.21	20240821	1100	36.00	20240624	Y	215380	500	84 억	1514247	N	N	238	N	N
62	20250421	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1495	1	2	0.07	29632057	19902	60.87	1502	1517	1441	1942	1046	1494	1488.90	9.00	1637	1540	1516	1495	1471	1450	1506	1461	84	448	500	890	1	1	16829576	252	106.79	0.80	12	0.12	14.00	1865.00	4300	20240821	-65.23	1100	20240624	35.91	2180	-31.42	20250109	1350	10.74	20250409	4300	-65.23	20240821	1100	35.91	20240624	Y	215380	500	84 억	1514247	N	N	238	N	N
63	20250421	110934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1501	7	2	0.47	29477596	19799	60.56	1502	1517	1441	1942	1046	1494	1488.84	9.00	1604	1540	1516	1495	1471	1450	1506	1461	84	448	500	890	1	1	16829576	253	107.21	0.80	12	0.12	14.00	1865.00	4300	20240821	-65.09	1100	20240624	36.45	2180	-31.15	20250109	1350	11.19	20250409	4300	-65.09	20240821	1100	36.45	20240624	Y	215380	500	84 억	1514247	N	N	238	N	N
64	20250421	100928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1503	9	2	0.60	24627007	16569	50.68	1502	1517	1441	1942	1046	1494	1486.33	9.00	-1118	1540	1516	1495	1471	1450	1506	1461	84	448	500	890	1	1	16829576	253	107.36	0.81	12	0.10	14.00	1865.00	4300	20240821	-65.05	1100	20240624	36.64	2180	-31.06	20250109	1350	11.33	20250409	4300	-65.05	20240821	1100	36.64	20240624	Y	215380	500	84 억	1514247	N	N	238	N	N
65	20250421	091000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1470	-24	5	-1.61	10163794	6894	21.09	1502	1502	1441	1942	1046	1494	1474.30	9.00	-1482	1540	1516	1495	1471	1450	1506	1461	84	448	500	890	1	1	16829576	247	105.00	0.79	12	0.04	14.00	1865.00	4300	20240821	-65.81	1100	20240624	33.64	2180	-32.57	20250109	1350	8.89	20250409	4300	-65.81	20240821	1100	33.64	20240624	Y	215380	500	84 억	1514247	N	N	238	N	N
66	20250418	160919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1494	-17	5	-1.13	48227273	32378	55.18	1519	1519	1474	1964	1058	1511	1489.51	9.00	2662	1578	1544	1526	1492	1474	1535	1483	84	453	500	900	1	1	16829576	251	106.71	0.80	12	0.19	14.00	1865.00	4300	20240821	-65.26	1100	20240624	35.82	2180	-31.47	20250109	1350	10.67	20250409	4300	-65.26	20240821	1100	35.82	20240624	Y	215380	500	84 억	1514621	N	N	238	N	N
67	20250418	150931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1500	-11	5	-0.73	46223362	31038	52.90	1519	1519	1474	1964	1058	1511	1489.25	9.00	2778	1578	1544	1526	1492	1474	1535	1483	84	453	500	900	1	1	16829576	252	107.14	0.80	12	0.18	14.00	1865.00	4300	20240821	-65.12	1100	20240624	36.36	2180	-31.19	20250109	1350	11.11	20250409	4300	-65.12	20240821	1100	36.36	20240624	Y	215380	500	84 억	1514621	N	N	378	N	N
68	20250418	140935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1486	-25	5	-1.65	40001318	26874	45.80	1519	1519	1474	1964	1058	1511	1488.48	9.00	1668	1578	1544	1526	1492	1474	1535	1483	84	453	500	900	1	1	16829576	250	106.14	0.80	12	0.16	14.00	1865.00	4300	20240821	-65.44	1100	20240624	35.09	2180	-31.83	20250109	1350	10.07	20250409	4300	-65.44	20240821	1100	35.09	20240624	Y	215380	500	84 억	1514621	N	N	378	N	N
69	20250418	130933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1486	-25	5	-1.65	39479790	26524	45.21	1519	1519	1474	1964	1058	1511	1488.46	9.00	1585	1578	1544	1526	1492	1474	1535	1483	84	453	500	900	1	1	16829576	250	106.14	0.80	12	0.16	14.00	1865.00	4300	20240821	-65.44	1100	20240624	35.09	2180	-31.83	20250109	1350	10.07	20250409	4300	-65.44	20240821	1100	35.09	20240624	Y	215380	500	84 억	1514621	N	N	378	N	N
70	20250418	120930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1482	-29	5	-1.92	35052843	23547	40.13	1519	1519	1474	1964	1058	1511	1488.63	9.00	2145	1578	1544	1526	1492	1474	1535	1483	84	453	500	900	1	1	16829576	249	105.86	0.79	12	0.14	14.00	1865.00	4300	20240821	-65.53	1100	20240624	34.73	2180	-32.02	20250109	1350	9.78	20250409	4300	-65.53	20240821	1100	34.73	20240624	Y	215380	500	84 억	1514621	N	N	378	N	N
71	20250418	110935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1493	-18	5	-1.19	32161460	21600	36.81	1519	1519	1474	1964	1058	1511	1488.96	9.00	1956	1578	1544	1526	1492	1474	1535	1483	84	453	500	900	1	1	16829576	251	106.64	0.80	12	0.13	14.00	1865.00	4300	20240821	-65.28	1100	20240624	35.73	2180	-31.51	20250109	1350	10.59	20250409	4300	-65.28	20240821	1100	35.73	20240624	Y	215380	500	84 억	1514621	N	N	378	N	N
72	20250418	100934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1495	-16	5	-1.06	29605932	19879	33.88	1519	1519	1474	1964	1058	1511	1489.31	9.00	1356	1578	1544	1526	1492	1474	1535	1483	84	453	500	900	1	1	16829576	252	106.79	0.80	12	0.12	14.00	1865.00	4300	20240821	-65.23	1100	20240624	35.91	2180	-31.42	20250109	1350	10.74	20250409	4300	-65.23	20240821	1100	35.91	20240624	Y	215380	500	84 억	1514621	N	N	378	N	N
73	20250418	090939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1481	-30	5	-1.99	15558893	10397	17.72	1519	1519	1481	1964	1058	1511	1496.48	9.00	-2557	1578	1544	1526	1492	1474	1535	1483	84	453	500	900	1	1	16829576	249	105.79	0.79	12	0.06	14.00	1865.00	4300	20240821	-65.56	1100	20240624	34.64	2180	-32.06	20250109	1350	9.70	20250409	4300	-65.56	20240821	1100	34.64	20240624	Y	215380	500	84 억	1514621	N	N	378	N	N
74	20250417	160925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1511	3	2	0.20	90067436	58586	28.52	1513	1560	1508	1960	1056	1508	1537.35	9.02	3339	1681	1594	1513	1426	1345	1638	1470	84	452	500	900	1	1	16829576	254	107.93	0.81	12	0.35	14.00	1865.00	4300	20240821	-64.86	1100	20240624	37.36	2180	-30.69	20250109	1350	11.93	20250409	4300	-64.86	20240821	1100	37.36	20240624	Y	215380	500	84 억	1517967	N	N	378	N	N
75	20250417	150934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1519	11	2	0.73	87135037	56647	27.58	1513	1560	1508	1960	1056	1508	1538.21	9.02	3673	1681	1594	1513	1426	1345	1638	1470	84	452	500	900	1	1	16829576	256	108.50	0.81	12	0.34	14.00	1865.00	4300	20240821	-64.67	1100	20240624	38.09	2180	-30.32	20250109	1350	12.52	20250409	4300	-64.67	20240821	1100	38.09	20240624	Y	215380	500	84 억	1517967	N	N	0	N	N
76	20250417	140937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1517	9	2	0.60	83185914	54045	26.31	1513	1560	1508	1960	1056	1508	1539.20	9.02	2929	1681	1594	1513	1426	1345	1638	1470	84	452	500	900	1	1	16829576	255	108.36	0.81	12	0.32	14.00	1865.00	4300	20240821	-64.72	1100	20240624	37.91	2180	-30.41	20250109	1350	12.37	20250409	4300	-64.72	20240821	1100	37.91	20240624	Y	215380	500	84 억	1517967	N	N	0	N	N
77	20250417	130935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1523	15	2	0.99	81219211	52753	25.68	1513	1560	1508	1960	1056	1508	1539.61	9.02	2693	1681	1594	1513	1426	1345	1638	1470	84	452	500	900	1	1	16829576	256	108.79	0.82	12	0.31	14.00	1865.00	4300	20240821	-64.58	1100	20240624	38.45	2180	-30.14	20250109	1350	12.81	20250409	4300	-64.58	20240821	1100	38.45	20240624	Y	215380	500	84 억	1517967	N	N	0	N	N
78	20250417	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1523	15	2	0.99	79288054	51482	25.06	1513	1560	1508	1960	1056	1508	1540.11	9.02	2454	1681	1594	1513	1426	1345	1638	1470	84	452	500	900	1	1	16829576	256	108.79	0.82	12	0.31	14.00	1865.00	4300	20240821	-64.58	1100	20240624	38.45	2180	-30.14	20250109	1350	12.81	20250409	4300	-64.58	20240821	1100	38.45	20240624	Y	215380	500	84 억	1517967	N	N	0	N	N
79	20250417	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1514	6	2	0.40	77164552	50085	24.38	1513	1560	1508	1960	1056	1508	1540.67	9.02	2094	1681	1594	1513	1426	1345	1638	1470	84	452	500	900	1	1	16829576	255	108.14	0.81	12	0.30	14.00	1865.00	4300	20240821	-64.79	1100	20240624	37.64	2180	-30.55	20250109	1350	12.15	20250409	4300	-64.79	20240821	1100	37.64	20240624	Y	215380	500	84 억	1517967	N	N	0	N	N
80	20250417	100933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1511	3	2	0.20	62760531	40560	19.74	1513	1560	1508	1960	1056	1508	1547.35	9.02	1137	1681	1594	1513	1426	1345	1638	1470	84	452	500	900	1	1	16829576	254	107.93	0.81	12	0.24	14.00	1865.00	4300	20240821	-64.86	1100	20240624	37.36	2180	-30.69	20250109	1350	11.93	20250409	4300	-64.86	20240821	1100	37.36	20240624	Y	215380	500	84 억	1517967	N	N	0	N	N
81	20250417	090937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1558	50	2	3.32	19302192	12500	6.08	1513	1558	1508	1960	1056	1508	1544.18	9.02	-2504	1681	1594	1513	1426	1345	1638	1470	84	452	500	900	1	1	16829576	262	111.29	0.84	12	0.07	14.00	1865.00	4300	20240821	-63.77	1100	20240624	41.64	2180	-28.53	20250109	1350	15.41	20250409	4300	-63.77	20240821	1100	41.64	20240624	Y	215380	500	84 억	1517967	N	N	0	N	N
82	20250416	160922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1508	76	2	5.31	308212885	204705	385.11	1468	1600	1432	1861	1003	1432	1505.64	8.94	15869	1474	1453	1432	1411	1390	1463	1421	84	429	500	850	1	1	16829576	254	107.71	0.81	12	1.22	14.00	1865.00	4300	20240821	-64.93	1100	20240624	37.09	2180	-30.83	20250109	1350	11.70	20250409	4300	-64.93	20240821	1100	37.09	20240624	Y	215380	500	84 억	1504935	N	N	652	N	N
83	20250416	150933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1510	78	2	5.45	299722577	199068	374.50	1468	1600	1432	1861	1003	1432	1505.63	8.94	16931	1474	1453	1432	1411	1390	1463	1421	84	429	500	850	1	1	16829576	254	107.86	0.81	12	1.18	14.00	1865.00	4300	20240821	-64.88	1100	20240624	37.27	2180	-30.73	20250109	1350	11.85	20250409	4300	-64.88	20240821	1100	37.27	20240624	Y	215380	500	84 억	1504935	N	N	652	N	N
84	20250416	140932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1506	74	2	5.17	282011897	187279	352.33	1468	1600	1432	1861	1003	1432	1505.84	8.94	16156	1474	1453	1432	1411	1390	1463	1421	84	429	500	850	1	1	16829576	253	107.57	0.81	12	1.11	14.00	1865.00	4300	20240821	-64.98	1100	20240624	36.91	2180	-30.92	20250109	1350	11.56	20250409	4300	-64.98	20240821	1100	36.91	20240624	Y	215380	500	84 억	1504935	N	N	652	N	N
85	20250416	130930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1482	50	2	3.49	238428731	158265	297.74	1468	1600	1432	1861	1003	1432	1506.52	8.94	15428	1474	1453	1432	1411	1390	1463	1421	84	429	500	850	1	1	16829576	249	105.86	0.79	12	0.94	14.00	1865.00	4300	20240821	-65.53	1100	20240624	34.73	2180	-32.02	20250109	1350	9.78	20250409	4300	-65.53	20240821	1100	34.73	20240624	Y	215380	500	84 억	1504935	N	N	652	N	N
86	20250416	120933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1482	50	2	3.49	229610717	152310	286.54	1468	1600	1432	1861	1003	1432	1507.52	8.94	15669	1474	1453	1432	1411	1390	1463	1421	84	429	500	850	1	1	16829576	249	105.86	0.79	12	0.91	14.00	1865.00	4300	20240821	-65.53	1100	20240624	34.73	2180	-32.02	20250109	1350	9.78	20250409	4300	-65.53	20240821	1100	34.73	20240624	Y	215380	500	84 억	1504935	N	N	652	N	N
87	20250416	110931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1482	50	2	3.49	225881551	149785	281.79	1468	1600	1432	1861	1003	1432	1508.04	8.94	15550	1474	1453	1432	1411	1390	1463	1421	84	429	500	850	1	1	16829576	249	105.86	0.79	12	0.89	14.00	1865.00	4300	20240821	-65.53	1100	20240624	34.73	2180	-32.02	20250109	1350	9.78	20250409	4300	-65.53	20240821	1100	34.73	20240624	Y	215380	500	84 억	1504935	N	N	652	N	N
88	20250416	100931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1484	52	2	3.63	185379478	122164	229.83	1468	1600	1432	1861	1003	1432	1517.46	8.94	3384	1474	1453	1432	1411	1390	1463	1421	84	429	500	850	1	1	16829576	250	106.00	0.80	12	0.73	14.00	1865.00	4300	20240821	-65.49	1100	20240624	34.91	2180	-31.93	20250109	1350	9.93	20250409	4300	-65.49	20240821	1100	34.91	20240624	Y	215380	500	84 억	1504935	N	N	652	N	N
89	20250416	090938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1465	33	2	2.30	15658758	10796	20.31	1468	1468	1432	1861	1003	1432	1450.42	8.94	3794	1474	1453	1432	1411	1390	1463	1421	84	429	500	850	1	1	16829576	247	104.64	0.79	12	0.06	14.00	1865.00	4300	20240821	-65.93	1100	20240624	33.18	2180	-32.80	20250109	1350	8.52	20250409	4300	-65.93	20240821	1100	33.18	20240624	Y	215380	500	84 억	1504935	N	N	652	N	N
90	20250415	160920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1432	22	2	1.56	68169140	47444	134.41	1411	1453	1411	1833	987	1410	1436.83	8.97	2672	1466	1438	1422	1394	1378	1452	1408	84	423	500	840	1	1	16829576	241	102.29	0.77	12	0.28	14.00	1865.00	4300	20240821	-66.70	1100	20240624	30.18	2180	-34.31	20250109	1350	6.07	20250409	4300	-66.70	20240821	1100	30.18	20240624	Y	215380	500	84 억	1509585	N	N	652	N	N
91	20250415	150930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1431	21	2	1.49	62743003	43656	123.68	1411	1453	1411	1833	987	1410	1437.21	8.97	4585	1466	1438	1422	1394	1378	1452	1408	84	423	500	840	1	1	16829576	241	102.21	0.77	12	0.26	14.00	1865.00	4300	20240821	-66.72	1100	20240624	30.09	2180	-34.36	20250109	1350	6.00	20250409	4300	-66.72	20240821	1100	30.09	20240624	Y	215380	500	84 억	1509585	N	N	341	N	N
92	20250415	140929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1449	39	2	2.77	57586415	40060	113.49	1411	1453	1411	1833	987	1410	1437.50	8.97	4362	1466	1438	1422	1394	1378	1452	1408	84	423	500	840	1	1	16829576	244	103.50	0.78	12	0.24	14.00	1865.00	4300	20240821	-66.30	1100	20240624	31.73	2180	-33.53	20250109	1350	7.33	20250409	4300	-66.30	20240821	1100	31.73	20240624	Y	215380	500	84 억	1509585	N	N	341	N	N
93	20250415	130930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1433	23	2	1.63	35207080	24565	69.59	1411	1446	1411	1833	987	1410	1433.22	8.97	5994	1466	1438	1422	1394	1378	1452	1408	84	423	500	840	1	1	16829576	241	102.36	0.77	12	0.15	14.00	1865.00	4300	20240821	-66.67	1100	20240624	30.27	2180	-34.27	20250109	1350	6.15	20250409	4300	-66.67	20240821	1100	30.27	20240624	Y	215380	500	84 억	1509585	N	N	341	N	N
94	20250415	120928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1434	24	2	1.70	34574060	24122	68.34	1411	1446	1411	1833	987	1410	1433.30	8.97	6199	1466	1438	1422	1394	1378	1452	1408	84	423	500	840	1	1	16829576	241	102.43	0.77	12	0.14	14.00	1865.00	4300	20240821	-66.65	1100	20240624	30.36	2180	-34.22	20250109	1350	6.22	20250409	4300	-66.65	20240821	1100	30.36	20240624	Y	215380	500	84 억	1509585	N	N	341	N	N
95	20250415	110930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1434	24	2	1.70	32188713	22455	63.62	1411	1446	1411	1833	987	1410	1433.48	8.97	6026	1466	1438	1422	1394	1378	1452	1408	84	423	500	840	1	1	16829576	241	102.43	0.77	12	0.13	14.00	1865.00	4300	20240821	-66.65	1100	20240624	30.36	2180	-34.22	20250109	1350	6.22	20250409	4300	-66.65	20240821	1100	30.36	20240624	Y	215380	500	84 억	1509585	N	N	341	N	N
96	20250415	100929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1429	19	2	1.35	26727414	18635	52.79	1411	1446	1411	1833	987	1410	1434.26	8.97	5396	1466	1438	1422	1394	1378	1452	1408	84	423	500	840	1	1	16829576	240	102.07	0.77	12	0.11	14.00	1865.00	4300	20240821	-66.77	1100	20240624	29.91	2180	-34.45	20250109	1350	5.85	20250409	4300	-66.77	20240821	1100	29.91	20240624	Y	215380	500	84 억	1509585	N	N	341	N	N
97	20250415	090932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1443	33	2	2.34	6108575	4268	12.09	1411	1445	1411	1833	987	1410	1431.25	8.97	-1675	1466	1438	1422	1394	1378	1452	1408	84	423	500	840	1	1	16829576	243	103.07	0.77	12	0.03	14.00	1865.00	4300	20240821	-66.44	1100	20240624	31.18	2180	-33.81	20250109	1350	6.89	20250409	4300	-66.44	20240821	1100	31.18	20240624	Y	215380	500	84 억	1509585	N	N	341	N	N
98	20250414	160918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1410	4	2	0.28	49670703	35098	116.73	1409	1450	1406	1827	985	1406	1415.20	9.02	-561	1460	1432	1417	1389	1374	1425	1382	84	421	500	840	1	1	16829576	237	100.71	0.76	12	0.21	14.00	1865.00	4300	20240821	-67.21	1100	20240624	28.18	2180	-35.32	20250109	1350	4.44	20250409	4300	-67.21	20240821	1100	28.18	20240624	Y	215380	500	84 억	1517287	N	N	341	N	N
99	20250414	150926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1410	4	2	0.28	44198891	31221	103.84	1409	1450	1406	1827	985	1406	1415.68	9.02	1307	1460	1432	1417	1389	1374	1425	1382	84	421	500	840	1	1	16829576	237	100.71	0.76	12	0.19	14.00	1865.00	4300	20240821	-67.21	1100	20240624	28.18	2180	-35.32	20250109	1350	4.44	20250409	4300	-67.21	20240821	1100	28.18	20240624	Y	215380	500	84 억	1517287	N	N	284	N	N
100	20250414	140925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1420	14	2	1.00	34300098	24232	80.59	1409	1450	1406	1827	985	1406	1415.49	9.02	2963	1460	1432	1417	1389	1374	1425	1382	84	421	500	840	1	1	16829576	239	101.43	0.76	12	0.14	14.00	1865.00	4300	20240821	-66.98	1100	20240624	29.09	2180	-34.86	20250109	1350	5.19	20250409	4300	-66.98	20240821	1100	29.09	20240624	Y	215380	500	84 억	1517287	N	N	284	N	N
101	20250414	130923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1414	8	2	0.57	29243747	20663	68.72	1409	1450	1406	1827	985	1406	1415.27	9.02	3229	1460	1432	1417	1389	1374	1425	1382	84	421	500	840	1	1	16829576	238	101.00	0.76	12	0.12	14.00	1865.00	4300	20240821	-67.12	1100	20240624	28.55	2180	-35.14	20250109	1350	4.74	20250409	4300	-67.12	20240821	1100	28.55	20240624	Y	215380	500	84 억	1517287	N	N	284	N	N
102	20250414	120925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1421	15	2	1.07	25681186	18152	60.37	1409	1450	1406	1827	985	1406	1414.79	9.02	2934	1460	1432	1417	1389	1374	1425	1382	84	421	500	840	1	1	16829576	239	101.50	0.76	12	0.11	14.00	1865.00	4300	20240821	-66.95	1100	20240624	29.18	2180	-34.82	20250109	1350	5.26	20250409	4300	-66.95	20240821	1100	29.18	20240624	Y	215380	500	84 억	1517287	N	N	284	N	N
103	20250414	110921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1423	17	2	1.21	13980209	9886	32.88	1409	1450	1406	1827	985	1406	1414.14	9.02	-3143	1460	1432	1417	1389	1374	1425	1382	84	421	500	840	1	1	16829576	239	101.64	0.76	12	0.06	14.00	1865.00	4300	20240821	-66.91	1100	20240624	29.36	2180	-34.72	20250109	1350	5.41	20250409	4300	-66.91	20240821	1100	29.36	20240624	Y	215380	500	84 억	1517287	N	N	284	N	N
104	20250414	100923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1414	8	2	0.57	11816477	8362	27.81	1409	1450	1406	1827	985	1406	1413.12	9.02	-2552	1460	1432	1417	1389	1374	1425	1382	84	421	500	840	1	1	16829576	238	101.00	0.76	12	0.05	14.00	1865.00	4300	20240821	-67.12	1100	20240624	28.55	2180	-35.14	20250109	1350	4.74	20250409	4300	-67.12	20240821	1100	28.55	20240624	Y	215380	500	84 억	1517287	N	N	284	N	N
105	20250414	090924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1406	0	3	0.00	5549626	3937	13.09	1409	1450	1406	1827	985	1406	1409.61	9.02	-871	1460	1432	1417	1389	1374	1425	1382	84	421	500	840	1	1	16829576	237	100.43	0.75	12	0.02	14.00	1865.00	4300	20240821	-67.30	1100	20240624	27.82	2180	-35.50	20250109	1350	4.15	20250409	4300	-67.30	20240821	1100	27.82	20240624	Y	215380	500	84 억	1517287	N	N	284	N	N
106	20250411	160913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1406	6	2	0.43	42507842	30067	70.12	1407	1445	1402	1820	980	1400	1413.77	9.07	-9070	1490	1445	1421	1376	1352	1467	1398	84	420	500	840	1	1	16829576	237	100.43	0.75	12	0.18	14.00	1865.00	4300	20240821	-67.30	1100	20240624	27.82	2180	-35.50	20250109	1350	4.15	20250409	4300	-67.30	20240821	1100	27.82	20240624	Y	215380	500	84 억	1526360	N	N	284	N	N
107	20250411	150922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1419	19	2	1.36	36464201	25773	60.10	1407	1445	1402	1820	980	1400	1414.82	9.07	-6105	1490	1445	1421	1376	1352	1467	1398	84	420	500	840	1	1	16829576	239	101.36	0.76	12	0.15	14.00	1865.00	4300	20240821	-67.00	1100	20240624	29.00	2180	-34.91	20250109	1350	5.11	20250409	4300	-67.00	20240821	1100	29.00	20240624	Y	215380	500	84 억	1526360	N	N	475	N	N
108	20250411	140920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1414	14	2	1.00	28248616	19944	46.51	1407	1445	1402	1820	980	1400	1416.40	9.07	-4154	1490	1445	1421	1376	1352	1467	1398	84	420	500	840	1	1	16829576	238	101.00	0.76	12	0.12	14.00	1865.00	4300	20240821	-67.12	1100	20240624	28.55	2180	-35.14	20250109	1350	4.74	20250409	4300	-67.12	20240821	1100	28.55	20240624	Y	215380	500	84 억	1526360	N	N	475	N	N
109	20250411	130922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1422	22	2	1.57	20601656	14568	33.97	1407	1445	1402	1820	980	1400	1414.17	9.07	-1490	1490	1445	1421	1376	1352	1467	1398	84	420	500	840	1	1	16829576	239	101.57	0.76	12	0.09	14.00	1865.00	4300	20240821	-66.93	1100	20240624	29.27	2180	-34.77	20250109	1350	5.33	20250409	4300	-66.93	20240821	1100	29.27	20240624	Y	215380	500	84 억	1526360	N	N	475	N	N
110	20250411	120923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1422	22	2	1.57	15608425	11062	25.80	1407	1445	1402	1820	980	1400	1410.99	9.07	-1185	1490	1445	1421	1376	1352	1467	1398	84	420	500	840	1	1	16829576	239	101.57	0.76	12	0.07	14.00	1865.00	4300	20240821	-66.93	1100	20240624	29.27	2180	-34.77	20250109	1350	5.33	20250409	4300	-66.93	20240821	1100	29.27	20240624	Y	215380	500	84 억	1526360	N	N	475	N	N
111	20250411	110922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1417	17	2	1.21	13542097	9607	22.40	1407	1445	1402	1820	980	1400	1409.61	9.07	-803	1490	1445	1421	1376	1352	1467	1398	84	420	500	840	1	1	16829576	238	101.21	0.76	12	0.06	14.00	1865.00	4300	20240821	-67.05	1100	20240624	28.82	2180	-35.00	20250109	1350	4.96	20250409	4300	-67.05	20240821	1100	28.82	20240624	Y	215380	500	84 억	1526360	N	N	475	N	N
112	20250411	100925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1407	7	2	0.50	10573901	7507	17.51	1407	1445	1402	1820	980	1400	1408.54	9.07	281	1490	1445	1421	1376	1352	1467	1398	84	420	500	840	1	1	16829576	237	100.50	0.75	12	0.04	14.00	1865.00	4300	20240821	-67.28	1100	20240624	27.91	2180	-35.46	20250109	1350	4.22	20250409	4300	-67.28	20240821	1100	27.91	20240624	Y	215380	500	84 억	1526360	N	N	475	N	N
113	20250411	090927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1404	4	2	0.29	4358061	3098	7.22	1407	1445	1402	1820	980	1400	1406.73	9.07	478	1490	1445	1421	1376	1352	1467	1398	84	420	500	840	1	1	16829576	236	100.29	0.75	12	0.02	14.00	1865.00	4300	20240821	-67.35	1100	20240624	27.64	2180	-35.60	20250109	1350	4.00	20250409	4300	-67.35	20240821	1100	27.64	20240624	Y	215380	500	84 억	1526360	N	N	475	N	N
114	20250410	160917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1400	2	2	0.14	58654165	41679	109.18	1398	1466	1397	1817	979	1398	1407.28	9.10	-5584	1454	1426	1388	1360	1322	1440	1374	84	419	500	830	1	1	16829576	236	100.00	0.75	12	0.25	14.00	1865.00	4300	20240821	-67.44	1100	20240624	27.27	2180	-35.78	20250109	1350	3.70	20250409	4300	-67.44	20240821	1100	27.27	20240624	Y	215380	500	84 억	1531944	N	N	475	N	N
115	20250410	150921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1400	2	2	0.14	53871904	38271	100.25	1398	1466	1397	1817	979	1398	1407.64	9.10	-3594	1454	1426	1388	1360	1322	1440	1374	84	419	500	830	1	1	16829576	236	100.00	0.75	12	0.23	14.00	1865.00	4300	20240821	-67.44	1100	20240624	27.27	2180	-35.78	20250109	1350	3.70	20250409	4300	-67.44	20240821	1100	27.27	20240624	Y	215380	500	84 억	1531944	N	N	76	N	N
116	20250410	140918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1404	6	2	0.43	44909767	31880	83.51	1398	1466	1397	1817	979	1398	1408.71	9.10	-1398	1454	1426	1388	1360	1322	1440	1374	84	419	500	830	1	1	16829576	236	100.29	0.75	12	0.19	14.00	1865.00	4300	20240821	-67.35	1100	20240624	27.64	2180	-35.60	20250109	1350	4.00	20250409	4300	-67.35	20240821	1100	27.64	20240624	Y	215380	500	84 억	1531944	N	N	76	N	N
117	20250410	130917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1407	9	2	0.64	27818722	19682	51.56	1398	1466	1398	1817	979	1398	1413.41	9.10	-2354	1454	1426	1388	1360	1322	1440	1374	84	419	500	830	1	1	16829576	237	100.50	0.75	12	0.12	14.00	1865.00	4300	20240821	-67.28	1100	20240624	27.91	2180	-35.46	20250109	1350	4.22	20250409	4300	-67.28	20240821	1100	27.91	20240624	Y	215380	500	84 억	1531944	N	N	76	N	N
118	20250410	120917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1411	13	2	0.93	19380534	13683	35.84	1398	1466	1398	1817	979	1398	1416.40	9.10	-2431	1454	1426	1388	1360	1322	1440	1374	84	419	500	830	1	1	16829576	237	100.79	0.76	12	0.08	14.00	1865.00	4300	20240821	-67.19	1100	20240624	28.27	2180	-35.28	20250109	1350	4.52	20250409	4300	-67.19	20240821	1100	28.27	20240624	Y	215380	500	84 억	1531944	N	N	76	N	N
119	20250410	110917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1416	18	2	1.29	15251432	10759	28.18	1398	1466	1398	1817	979	1398	1417.55	9.10	-2223	1454	1426	1388	1360	1322	1440	1374	84	419	500	830	1	1	16829576	238	101.14	0.76	12	0.06	14.00	1865.00	4300	20240821	-67.07	1100	20240624	28.73	2180	-35.05	20250109	1350	4.89	20250409	4300	-67.07	20240821	1100	28.73	20240624	Y	215380	500	84 억	1531944	N	N	76	N	N
120	20250410	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1416	18	2	1.29	11786592	8308	21.76	1398	1466	1398	1817	979	1398	1418.70	9.10	-1548	1454	1426	1388	1360	1322	1440	1374	84	419	500	830	1	1	16829576	238	101.14	0.76	12	0.05	14.00	1865.00	4300	20240821	-67.07	1100	20240624	28.73	2180	-35.05	20250109	1350	4.89	20250409	4300	-67.07	20240821	1100	28.73	20240624	Y	215380	500	84 억	1531944	N	N	76	N	N
121	20250410	090920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1453	55	2	3.93	2614889	1848	4.84	1398	1466	1398	1817	979	1398	1414.98	9.10	-129	1454	1426	1388	1360	1322	1440	1374	84	419	500	830	1	1	16829576	245	103.79	0.78	12	0.01	14.00	1865.00	4300	20240821	-66.21	1100	20240624	32.09	2180	-33.35	20250109	1350	7.63	20250409	4300	-66.21	20240821	1100	32.09	20240624	Y	215380	500	84 억	1531944	N	N	76	N	N
122	20250409	160912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1398	-19	5	-1.34	53013312	38176	76.10	1350	1416	1350	1842	992	1417	1388.66	8.87	-216	1451	1433	1415	1397	1379	1443	1407	84	425	500	850	1	1	16829576	235	99.86	0.75	12	0.23	14.00	1865.00	4300	20240821	-67.49	1100	20240624	27.09	2180	-35.87	20250109	1350	3.56	20250409	4300	-67.49	20240821	1100	27.09	20240624	Y	215380	500	84 억	1492765	N	N	76	N	N
123	20250409	150714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1397	-20	5	-1.41	46239075	33300	66.38	1350	1416	1350	1842	992	1417	1388.56	8.87	-178	1451	1433	1415	1397	1379	1443	1407	84	425	500	850	1	1	16829576	235	99.79	0.75	12	0.20	14.00	1865.00	4300	20240821	-67.51	1100	20240624	27.00	2180	-35.92	20250109	1350	3.48	20250409	4300	-67.51	20240821	1100	27.00	20240624	Y	215380	500	84 억	1492765	N	N	841	N	N
124	20250409	140910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1394	-23	5	-1.62	43564253	31387	62.57	1350	1416	1350	1842	992	1417	1387.97	8.87	-394	1451	1433	1415	1397	1379	1443	1407	84	425	500	850	1	1	16829576	235	99.57	0.75	12	0.19	14.00	1865.00	4300	20240821	-67.58	1100	20240624	26.73	2180	-36.06	20250109	1350	3.26	20250409	4300	-67.58	20240821	1100	26.73	20240624	Y	215380	500	84 억	1492765	N	N	841	N	N
125	20250409	130906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1394	-23	5	-1.62	38214882	27549	54.92	1350	1416	1350	1842	992	1417	1387.16	8.87	-210	1451	1433	1415	1397	1379	1443	1407	84	425	500	850	1	1	16829576	235	99.57	0.75	12	0.16	14.00	1865.00	4300	20240821	-67.58	1100	20240624	26.73	2180	-36.06	20250109	1350	3.26	20250409	4300	-67.58	20240821	1100	26.73	20240624	Y	215380	500	84 억	1492765	N	N	841	N	N
126	20250409	120909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1393	-24	5	-1.69	32706529	23612	47.07	1350	1416	1350	1842	992	1417	1385.17	8.87	-258	1451	1433	1415	1397	1379	1443	1407	84	425	500	850	1	1	16829576	234	99.50	0.75	12	0.14	14.00	1865.00	4300	20240821	-67.60	1100	20240624	26.64	2180	-36.10	20250109	1350	3.19	20250409	4300	-67.60	20240821	1100	26.64	20240624	Y	215380	500	84 억	1492765	N	N	841	N	N
127	20250409	110905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1401	-16	5	-1.13	29856967	21578	43.01	1350	1416	1350	1842	992	1417	1383.68	8.87	-240	1451	1433	1415	1397	1379	1443	1407	84	425	500	850	1	1	16829576	236	100.07	0.75	12	0.13	14.00	1865.00	4300	20240821	-67.42	1100	20240624	27.36	2180	-35.73	20250109	1350	3.78	20250409	4300	-67.42	20240821	1100	27.36	20240624	Y	215380	500	84 억	1492765	N	N	841	N	N
128	20250409	100912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1400	-17	5	-1.20	27262135	19717	39.31	1350	1416	1350	1842	992	1417	1382.67	8.87	510	1451	1433	1415	1397	1379	1443	1407	84	425	500	850	1	1	16829576	236	100.00	0.75	12	0.12	14.00	1865.00	4300	20240821	-67.44	1100	20240624	27.27	2180	-35.78	20250109	1350	3.70	20250409	4300	-67.44	20240821	1100	27.27	20240624	Y	215380	500	84 억	1492765	N	N	841	N	N
129	20250409	090915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1409	-8	5	-0.56	8721857	6391	12.74	1350	1416	1350	1842	992	1417	1364.71	8.87	709	1451	1433	1415	1397	1379	1443	1407	84	425	500	850	1	1	16829576	237	100.64	0.76	12	0.04	14.00	1865.00	4300	20240821	-67.23	1100	20240624	28.09	2180	-35.37	20250109	1350	4.37	20250409	4300	-67.23	20240821	1100	28.09	20240624	Y	215380	500	84 억	1492765	N	N	841	N	N
130	20250408	160900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1417	5	2	0.35	71066803	50164	86.40	1412	1433	1397	1835	989	1412	1416.69	8.75	19790	1473	1442	1409	1378	1345	1426	1362	84	423	500	840	1	1	16829576	238	101.21	0.76	12	0.30	14.00	1865.00	4300	20240821	-67.05	1100	20240624	28.82	2180	-35.00	20250109	1376	2.98	20250407	4300	-67.05	20240821	1100	28.82	20240624	Y	215380	500	84 억	1473141	N	N	841	N	N
131	20250408	150906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1418	6	2	0.42	66946099	47257	81.40	1412	1433	1397	1835	989	1412	1416.64	8.75	20396	1473	1442	1409	1378	1345	1426	1362	84	423	500	840	1	1	16829576	239	101.29	0.76	12	0.28	14.00	1865.00	4300	20240821	-67.02	1100	20240624	28.91	2180	-34.95	20250109	1376	3.05	20250407	4300	-67.02	20240821	1100	28.91	20240624	Y	215380	500	84 억	1473141	N	N	0	N	N
132	20250408	140904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1405	-7	5	-0.50	62986717	44441	76.55	1412	1433	1397	1835	989	1412	1417.31	8.75	18822	1473	1442	1409	1378	1345	1426	1362	84	423	500	840	1	1	16829576	236	100.36	0.75	12	0.26	14.00	1865.00	4300	20240821	-67.33	1100	20240624	27.73	2180	-35.55	20250109	1376	2.11	20250407	4300	-67.33	20240821	1100	27.73	20240624	Y	215380	500	84 억	1473141	N	N	0	N	N
133	20250408	130901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1420	8	2	0.57	58505467	41258	71.06	1412	1433	1397	1835	989	1412	1418.04	8.75	18519	1473	1442	1409	1378	1345	1426	1362	84	423	500	840	1	1	16829576	239	101.43	0.76	12	0.25	14.00	1865.00	4300	20240821	-66.98	1100	20240624	29.09	2180	-34.86	20250109	1376	3.20	20250407	4300	-66.98	20240821	1100	29.09	20240624	Y	215380	500	84 억	1473141	N	N	0	N	N
134	20250408	120906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1417	5	2	0.35	54880585	38695	66.65	1412	1433	1397	1835	989	1412	1418.29	8.75	18293	1473	1442	1409	1378	1345	1426	1362	84	423	500	840	1	1	16829576	238	101.21	0.76	12	0.23	14.00	1865.00	4300	20240821	-67.05	1100	20240624	28.82	2180	-35.00	20250109	1376	2.98	20250407	4300	-67.05	20240821	1100	28.82	20240624	Y	215380	500	84 억	1473141	N	N	0	N	N
135	20250408	110903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1429	17	2	1.20	50836742	35843	61.74	1412	1433	1397	1835	989	1412	1418.32	8.75	16941	1473	1442	1409	1378	1345	1426	1362	84	423	500	840	1	1	16829576	240	102.07	0.77	12	0.21	14.00	1865.00	4300	20240821	-66.77	1100	20240624	29.91	2180	-34.45	20250109	1376	3.85	20250407	4300	-66.77	20240821	1100	29.91	20240624	Y	215380	500	84 억	1473141	N	N	0	N	N
136	20250408	100904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1410	-2	5	-0.14	14369148	10173	17.52	1412	1433	1397	1835	989	1412	1412.48	8.75	1041	1473	1442	1409	1378	1345	1426	1362	84	423	500	840	1	1	16829576	237	100.71	0.76	12	0.06	14.00	1865.00	4300	20240821	-67.21	1100	20240624	28.18	2180	-35.32	20250109	1376	2.47	20250407	4300	-67.21	20240821	1100	28.18	20240624	Y	215380	500	84 억	1473141	N	N	0	N	N
137	20250408	090906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1403	-9	5	-0.64	5871585	4168	7.18	1412	1432	1397	1835	989	1412	1408.73	8.75	186	1473	1442	1409	1378	1345	1426	1362	84	423	500	840	1	1	16829576	236	100.21	0.75	12	0.02	14.00	1865.00	4300	20240821	-67.37	1100	20240624	27.55	2180	-35.64	20250109	1376	1.96	20250407	4300	-67.37	20240821	1100	27.55	20240624	Y	215380	500	84 억	1473141	N	N	0	N	N
138	20250407	160854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1412	-28	5	-1.94	79441782	56827	178.09	1440	1440	1376	1872	1008	1440	1397.95	8.67	-1176	1502	1471	1436	1405	1370	1486	1420	84	432	500	860	1	1	16829576	238	100.86	0.76	12	0.34	14.00	1865.00	4300	20240821	-67.16	1100	20240624	28.36	2180	-35.23	20250109	1376	2.62	20250407	4300	-67.16	20240821	1100	28.36	20240624	Y	215380	500	84 억	1459800	N	N	264	N	N
139	20250407	150900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1386	-54	5	-3.75	76024839	54388	170.45	1440	1440	1376	1872	1008	1440	1397.82	8.67	-1165	1502	1471	1436	1405	1370	1486	1420	84	432	500	860	1	1	16829576	233	99.00	0.74	12	0.32	14.00	1865.00	4300	20240821	-67.77	1100	20240624	26.00	2180	-36.42	20250109	1376	0.73	20250407	4300	-67.77	20240821	1100	26.00	20240624	Y	215380	500	84 억	1459800	N	N	264	N	N
140	20250407	140857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1383	-57	5	-3.96	72302608	51709	162.05	1440	1440	1376	1872	1008	1440	1398.26	8.67	-1236	1502	1471	1436	1405	1370	1486	1420	84	432	500	860	1	1	16829576	233	98.79	0.74	12	0.31	14.00	1865.00	4300	20240821	-67.84	1100	20240624	25.73	2180	-36.56	20250109	1376	0.51	20250407	4300	-67.84	20240821	1100	25.73	20240624	Y	215380	500	84 억	1459800	N	N	264	N	N
141	20250407	130856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1383	-57	5	-3.96	68124613	48693	152.60	1440	1440	1376	1872	1008	1440	1399.06	8.67	-1576	1502	1471	1436	1405	1370	1486	1420	84	432	500	860	1	1	16829576	233	98.79	0.74	12	0.29	14.00	1865.00	4300	20240821	-67.84	1100	20240624	25.73	2180	-36.56	20250109	1376	0.51	20250407	4300	-67.84	20240821	1100	25.73	20240624	Y	215380	500	84 억	1459800	N	N	264	N	N
142	20250407	120856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1391	-49	5	-3.40	65397328	46727	146.44	1440	1440	1376	1872	1008	1440	1399.56	8.67	-1464	1502	1471	1436	1405	1370	1486	1420	84	432	500	860	1	1	16829576	234	99.36	0.75	12	0.28	14.00	1865.00	4300	20240821	-67.65	1100	20240624	26.45	2180	-36.19	20250109	1376	1.09	20250407	4300	-67.65	20240821	1100	26.45	20240624	Y	215380	500	84 억	1459800	N	N	264	N	N
143	20250407	110856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1391	-49	5	-3.40	49280867	35253	110.48	1440	1440	1376	1872	1008	1440	1397.92	8.67	-1920	1502	1471	1436	1405	1370	1486	1420	84	432	500	860	1	1	16829576	234	99.36	0.75	12	0.21	14.00	1865.00	4300	20240821	-67.65	1100	20240624	26.45	2180	-36.19	20250109	1376	1.09	20250407	4300	-67.65	20240821	1100	26.45	20240624	Y	215380	500	84 억	1459800	N	N	264	N	N
144	20250407	100857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1390	-50	5	-3.47	38965453	27819	87.18	1440	1440	1380	1872	1008	1440	1400.68	8.67	-1825	1502	1471	1436	1405	1370	1486	1420	84	432	500	860	1	1	16829576	234	99.29	0.75	12	0.17	14.00	1865.00	4300	20240821	-67.67	1100	20240624	26.36	2180	-36.24	20250109	1380	0.72	20250407	4300	-67.67	20240821	1100	26.36	20240624	Y	215380	500	84 억	1459800	N	N	264	N	N
145	20250407	090858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1408	-32	5	-2.22	2866201	2014	6.31	1440	1440	1402	1872	1008	1440	1423.14	8.67	-581	1502	1471	1436	1405	1370	1486	1420	84	432	500	860	1	1	16829576	237	100.57	0.75	12	0.01	14.00	1865.00	4300	20240821	-67.26	1100	20240624	28.00	2180	-35.41	20250109	1401	0.50	20250404	4300	-67.26	20240821	1100	28.00	20240624	Y	215380	500	84 억	1459800	N	N	264	N	N
146	20250404	160854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1440	0	3	0.00	45483921	31909	75.27	1436	1467	1401	1872	1008	1440	1425.43	8.72	-8538	1512	1475	1450	1413	1388	1463	1401	84	432	500	860	1	1	16829576	242	102.86	0.77	12	0.19	14.00	1865.00	4300	20240821	-66.51	1100	20240624	30.91	2180	-33.94	20250109	1401	2.78	20250404	4300	-66.51	20240821	1100	30.91	20240624	Y	215380	500	84 억	1468338	N	N	264	N	N
147	20250404	150902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1425	-15	5	-1.04	34664576	24349	57.44	1436	1467	1401	1872	1008	1440	1423.66	8.72	-7188	1512	1475	1450	1413	1388	1463	1401	84	432	500	860	1	1	16829576	240	101.79	0.76	12	0.14	14.00	1865.00	4300	20240821	-66.86	1100	20240624	29.55	2180	-34.63	20250109	1401	1.71	20250404	4300	-66.86	20240821	1100	29.55	20240624	Y	215380	500	84 억	1468338	N	N	0	N	N
148	20250404	140904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1412	-28	5	-1.94	30290669	21265	50.17	1436	1467	1401	1872	1008	1440	1424.44	8.72	-5666	1512	1475	1450	1413	1388	1463	1401	84	432	500	860	1	1	16829576	238	100.86	0.76	12	0.13	14.00	1865.00	4300	20240821	-67.16	1100	20240624	28.36	2180	-35.23	20250109	1401	0.79	20250404	4300	-67.16	20240821	1100	28.36	20240624	Y	215380	500	84 억	1468338	N	N	0	N	N
149	20250404	130903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1422	-18	5	-1.25	27723923	19454	45.89	1436	1467	1401	1872	1008	1440	1425.10	8.72	-4199	1512	1475	1450	1413	1388	1463	1401	84	432	500	860	1	1	16829576	239	101.57	0.76	12	0.12	14.00	1865.00	4300	20240821	-66.93	1100	20240624	29.27	2180	-34.77	20250109	1401	1.50	20250404	4300	-66.93	20240821	1100	29.27	20240624	Y	215380	500	84 억	1468338	N	N	0	N	N
150	20250404	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1431	-9	5	-0.62	24786066	17394	41.03	1436	1467	1401	1872	1008	1440	1424.98	8.72	-3658	1512	1475	1450	1413	1388	1463	1401	84	432	500	860	1	1	16829576	241	102.21	0.77	12	0.10	14.00	1865.00	4300	20240821	-66.72	1100	20240624	30.09	2180	-34.36	20250109	1401	2.14	20250404	4300	-66.72	20240821	1100	30.09	20240624	Y	215380	500	84 억	1468338	N	N	0	N	N
151	20250404	110900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1425	-15	5	-1.04	19310689	13592	32.06	1436	1467	1401	1872	1008	1440	1420.74	8.72	-2778	1512	1475	1450	1413	1388	1463	1401	84	432	500	860	1	1	16829576	240	101.79	0.76	12	0.08	14.00	1865.00	4300	20240821	-66.86	1100	20240624	29.55	2180	-34.63	20250109	1401	1.71	20250404	4300	-66.86	20240821	1100	29.55	20240624	Y	215380	500	84 억	1468338	N	N	0	N	N
152	20250404	100900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1430	-10	5	-0.69	14348525	10122	23.88	1436	1467	1401	1872	1008	1440	1417.56	8.72	-3133	1512	1475	1450	1413	1388	1463	1401	84	432	500	860	1	1	16829576	241	102.14	0.77	12	0.06	14.00	1865.00	4300	20240821	-66.74	1100	20240624	30.00	2180	-34.40	20250109	1401	2.07	20250404	4300	-66.74	20240821	1100	30.00	20240624	Y	215380	500	84 억	1468338	N	N	0	N	N
153	20250404	090904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1426	-14	5	-0.97	1279548	896	2.11	1436	1467	1425	1872	1008	1440	1428.07	8.72	303	1512	1475	1450	1413	1388	1463	1401	84	432	500	860	1	1	16829576	240	101.86	0.76	12	0.01	14.00	1865.00	4300	20240821	-66.84	1100	20240624	29.64	2180	-34.59	20250109	1412	0.99	20250331	4300	-66.84	20240821	1100	29.64	20240624	Y	215380	500	84 억	1468338	N	N	0	N	N
154	20250403	160846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1440	-20	5	-1.37	61099472	42390	135.56	1460	1487	1425	1898	1022	1460	1441.37	8.73	-759	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	242	102.86	0.77	12	0.25	14.00	1865.00	4300	20240821	-66.51	1100	20240624	30.91	2180	-33.94	20250109	1412	1.98	20250331	4300	-66.51	20240821	1100	30.91	20240624	Y	215380	500	84 억	1469097	N	N	0	N	N
155	20250403	150854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1435	-25	5	-1.71	58586769	40639	129.96	1460	1487	1425	1898	1022	1460	1441.64	8.73	671	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	242	102.50	0.77	12	0.24	14.00	1865.00	4300	20240821	-66.63	1100	20240624	30.45	2180	-34.17	20250109	1412	1.63	20250331	4300	-66.63	20240821	1100	30.45	20240624	Y	215380	500	84 억	1469097	N	N	0	N	N
156	20250403	140853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1435	-25	5	-1.71	38232698	26415	84.47	1460	1487	1427	1898	1022	1460	1447.39	8.73	-2024	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	242	102.50	0.77	12	0.16	14.00	1865.00	4300	20240821	-66.63	1100	20240624	30.45	2180	-34.17	20250109	1412	1.63	20250331	4300	-66.63	20240821	1100	30.45	20240624	Y	215380	500	84 억	1469097	N	N	0	N	N
157	20250403	130852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1443	-17	5	-1.16	34723377	23969	76.65	1460	1487	1427	1898	1022	1460	1448.68	8.73	-1499	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	243	103.07	0.77	12	0.14	14.00	1865.00	4300	20240821	-66.44	1100	20240624	31.18	2180	-33.81	20250109	1412	2.20	20250331	4300	-66.44	20240821	1100	31.18	20240624	Y	215380	500	84 억	1469097	N	N	0	N	N
158	20250403	120849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1446	-14	5	-0.96	34267125	23652	75.64	1460	1487	1427	1898	1022	1460	1448.80	8.73	-1536	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	243	103.29	0.78	12	0.14	14.00	1865.00	4300	20240821	-66.37	1100	20240624	31.45	2180	-33.67	20250109	1412	2.41	20250331	4300	-66.37	20240821	1100	31.45	20240624	Y	215380	500	84 억	1469097	N	N	0	N	N
159	20250403	110853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1430	-30	5	-2.05	33900915	23398	74.83	1460	1487	1427	1898	1022	1460	1448.88	8.73	-1540	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	241	102.14	0.77	12	0.14	14.00	1865.00	4300	20240821	-66.74	1100	20240624	30.00	2180	-34.40	20250109	1412	1.27	20250331	4300	-66.74	20240821	1100	30.00	20240624	Y	215380	500	84 억	1469097	N	N	0	N	N
160	20250403	100853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1431	-29	5	-1.99	28484703	19626	62.76	1460	1487	1427	1898	1022	1460	1451.38	8.73	-1159	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	241	102.21	0.77	12	0.12	14.00	1865.00	4300	20240821	-66.72	1100	20240624	30.09	2180	-34.36	20250109	1412	1.35	20250331	4300	-66.72	20240821	1100	30.09	20240624	Y	215380	500	84 억	1469097	N	N	0	N	N
161	20250403	090855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1463	3	2	0.21	9039734	6182	19.77	1460	1487	1444	1898	1022	1460	1462.27	8.73	-1419	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	246	104.50	0.78	12	0.04	14.00	1865.00	4300	20240821	-65.98	1100	20240624	33.00	2180	-32.89	20250109	1412	3.61	20250331	4300	-65.98	20240821	1100	33.00	20240624	Y	215380	500	84 억	1469097	N	N	0	N	N
162	20250402	160833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1460	-17	5	-1.15	45393874	31266	50.30	1480	1493	1431	1920	1034	1477	1451.86	8.75	-3661	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	246	104.29	0.78	12	0.19	14.00	1865.00	4300	20240821	-66.05	1100	20240624	32.73	2180	-33.03	20250109	1412	3.40	20250331	4300	-66.05	20240821	1100	32.73	20240624	Y	215380	500	84 억	1472389	N	N	0	N	N
163	20250402	150834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1442	-35	5	-2.37	40394917	27821	44.76	1480	1493	1431	1920	1034	1477	1451.96	8.75	-541	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	243	103.00	0.77	12	0.17	14.00	1865.00	4300	20240821	-66.47	1100	20240624	31.09	2180	-33.85	20250109	1412	2.12	20250331	4300	-66.47	20240821	1100	31.09	20240624	Y	215380	500	84 억	1472389	N	N	0	N	N
164	20250402	140836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1450	-27	5	-1.83	34277270	23593	37.96	1480	1493	1431	1920	1034	1477	1452.86	8.75	-728	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	244	103.57	0.78	12	0.14	14.00	1865.00	4300	20240821	-66.28	1100	20240624	31.82	2180	-33.49	20250109	1412	2.69	20250331	4300	-66.28	20240821	1100	31.82	20240624	Y	215380	500	84 억	1472389	N	N	0	N	N
165	20250402	130838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1461	-16	5	-1.08	29789316	20506	32.99	1480	1493	1431	1920	1034	1477	1452.71	8.75	645	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	246	104.36	0.78	12	0.12	14.00	1865.00	4300	20240821	-66.02	1100	20240624	32.82	2180	-32.98	20250109	1412	3.47	20250331	4300	-66.02	20240821	1100	32.82	20240624	Y	215380	500	84 억	1472389	N	N	0	N	N
166	20250402	120836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1459	-18	5	-1.22	29154893	20073	32.29	1480	1493	1431	1920	1034	1477	1452.44	8.75	977	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	246	104.21	0.78	12	0.12	14.00	1865.00	4300	20240821	-66.07	1100	20240624	32.64	2180	-33.07	20250109	1412	3.33	20250331	4300	-66.07	20240821	1100	32.64	20240624	Y	215380	500	84 억	1472389	N	N	0	N	N
167	20250402	110836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1491	14	2	0.95	24252272	16722	26.90	1480	1493	1431	1920	1034	1477	1450.32	8.75	1069	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	251	106.50	0.80	12	0.10	14.00	1865.00	4300	20240821	-65.33	1100	20240624	35.55	2180	-31.61	20250109	1412	5.59	20250331	4300	-65.33	20240821	1100	35.55	20240624	Y	215380	500	84 억	1472389	N	N	0	N	N
168	20250402	100834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1440	-37	5	-2.51	20834951	14372	23.12	1480	1493	1431	1920	1034	1477	1449.69	8.75	918	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	242	102.86	0.77	12	0.09	14.00	1865.00	4300	20240821	-66.51	1100	20240624	30.91	2180	-33.94	20250109	1412	1.98	20250331	4300	-66.51	20240821	1100	30.91	20240624	Y	215380	500	84 억	1472389	N	N	0	N	N
169	20250402	090843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1454	-23	5	-1.56	4742416	3214	5.17	1480	1493	1454	1920	1034	1477	1475.55	8.75	-1824	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	245	103.86	0.78	12	0.02	14.00	1865.00	4300	20240821	-66.19	1100	20240624	32.18	2180	-33.30	20250109	1412	2.97	20250331	4300	-66.19	20240821	1100	32.18	20240624	Y	215380	500	84 억	1472389	N	N	0	N	N
170	20250401	160842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1477	0	3	0.00	91245835	62106	176.05	1465	1499	1456	1920	1034	1477	1469.20	8.77	-2903	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	249	105.50	0.79	12	0.37	14.00	1865.00	4300	20240821	-65.65	1100	20240624	34.27	2180	-32.25	20250109	1412	4.60	20250331	4300	-65.65	20240821	1100	34.27	20240624	Y	215380	500	84 억	1475630	N	N	0	N	N
171	20250401	150841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1477	0	3	0.00	85591190	58265	165.16	1465	1499	1456	1920	1034	1477	1469.00	8.77	90	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	249	105.50	0.79	12	0.35	14.00	1865.00	4300	20240821	-65.65	1100	20240624	34.27	2180	-32.25	20250109	1412	4.60	20250331	4300	-65.65	20240821	1100	34.27	20240624	Y	215380	500	84 억	1475630	N	N	0	N	N
172	20250401	140842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1465	-12	5	-0.81	67150572	45661	129.43	1465	1499	1456	1920	1034	1477	1470.63	8.77	90	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	247	104.64	0.79	12	0.27	14.00	1865.00	4300	20240821	-65.93	1100	20240624	33.18	2180	-32.80	20250109	1412	3.75	20250331	4300	-65.93	20240821	1100	33.18	20240624	Y	215380	500	84 억	1475630	N	N	0	N	N
173	20250401	130842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1469	-8	5	-0.54	56729696	38555	109.29	1465	1499	1456	1920	1034	1477	1471.40	8.77	2618	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	247	104.93	0.79	12	0.23	14.00	1865.00	4300	20240821	-65.84	1100	20240624	33.55	2180	-32.61	20250109	1412	4.04	20250331	4300	-65.84	20240821	1100	33.55	20240624	Y	215380	500	84 억	1475630	N	N	0	N	N
174	20250401	120843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1466	-11	5	-0.74	49326731	33495	94.95	1465	1499	1456	1920	1034	1477	1472.66	8.77	3362	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	247	104.71	0.79	12	0.20	14.00	1865.00	4300	20240821	-65.91	1100	20240624	33.27	2180	-32.75	20250109	1412	3.82	20250331	4300	-65.91	20240821	1100	33.27	20240624	Y	215380	500	84 억	1475630	N	N	0	N	N
175	20250401	110829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1485	8	2	0.54	38547923	26188	74.23	1465	1485	1456	1920	1034	1477	1471.97	8.77	1845	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	250	106.07	0.80	12	0.16	14.00	1865.00	4300	20240821	-65.47	1100	20240624	35.00	2180	-31.88	20250109	1412	5.17	20250331	4300	-65.47	20240821	1100	35.00	20240624	Y	215380	500	84 억	1475630	N	N	0	N	N
176	20250401	100830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1463	-14	5	-0.95	15872650	10794	30.60	1465	1484	1460	1920	1034	1477	1470.51	8.77	-1284	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	246	104.50	0.78	12	0.06	14.00	1865.00	4300	20240821	-65.98	1100	20240624	33.00	2180	-32.89	20250109	1412	3.61	20250331	4300	-65.98	20240821	1100	33.00	20240624	Y	215380	500	84 억	1475630	N	N	0	N	N
177	20250401	090831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1466	-11	5	-0.74	2996899	2044	5.79	1465	1477	1460	1920	1034	1477	1466.19	8.77	437	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	247	104.71	0.79	12	0.01	14.00	1865.00	4300	20240821	-65.91	1100	20240624	33.27	2180	-32.75	20250109	1412	3.82	20250331	4300	-65.91	20240821	1100	33.27	20240624	Y	215380	500	84 억	1475630	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History